Is Invesco BulletShares 2026 Municipal Bond ETF (BSMQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco BulletShares 2026 Municipal Bond ETF (BSMQ) research center and poll results.
NASDAQ : BSMQ
Invesco BulletShares 2026 Municipal Bond ETF — Technical Indicators
$23.515 USD
-$0.01 (-0.06%)
- Volume
- 16.16K
- Average Volume
- 71.4K
- Market Capitalization
- $284.27M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.75
- Year Low
- $23.46
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
23.56
2026-07-21
Close Price
$23.52
Vol: 16329
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.90
Average
23.87
Maximum
26.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.56 | $23.52 | 16329 |
| 2026-07-20 | 23.56 | $23.53 | 52736 |
| 2026-07-17 | 23.57 | $23.58 | 161300 |
| 2026-07-16 | 23.57 | $23.57 | 364600 |
| 2026-07-15 | 23.57 | $23.57 | 50413 |
| 2026-07-14 | 23.57 | $23.59 | 24711 |
| 2026-07-13 | 23.57 | $23.57 | 66300 |
| 2026-07-10 | 23.58 | $23.58 | 53012 |
| 2026-07-09 | 23.57 | $23.59 | 65033 |
| 2026-07-08 | 23.57 | $23.58 | 65945 |
| 2026-07-07 | 23.57 | $23.56 | 22402 |
| 2026-07-06 | 23.57 | $23.58 | 66656 |
| 2026-07-02 | 23.57 | $23.55 | 43223 |
| 2026-07-01 | 23.57 | $23.55 | 74600 |
| 2026-06-30 | 23.57 | $23.55 | 26894 |
| 2026-06-29 | 23.57 | $23.55 | 26200 |
| 2026-06-26 | 23.57 | $23.54 | 35300 |
| 2026-06-25 | 23.57 | $23.55 | 24357 |
| 2026-06-24 | 23.57 | $23.56 | 227900 |
| 2026-06-23 | 23.57 | $23.58 | 66618 |
| 2026-06-22 | 23.57 | $23.55 | 46200 |
| 2026-06-18 | 23.57 | $23.58 | 130700 |
| 2026-06-17 | 23.57 | $23.62 | 57500 |
| 2026-06-16 | 23.56 | $23.62 | 24744 |
| 2026-06-15 | 23.56 | $23.62 | 24700 |
| 2026-06-12 | 23.56 | $23.59 | 62107 |
| 2026-06-11 | 23.55 | $23.60 | 88000 |
| 2026-06-10 | 23.56 | $23.57 | 98175 |
| 2026-06-09 | 23.56 | $23.58 | 75828 |
| 2026-06-08 | 23.56 | $23.57 | 99911 |
| 2026-06-05 | 23.56 | $23.55 | 9100 |
| 2026-06-04 | 23.56 | $23.56 | 13800 |
| 2026-06-03 | 23.56 | $23.55 | 69278 |
| 2026-06-02 | 23.56 | $23.56 | 42500 |
| 2026-06-01 | 23.56 | $23.55 | 76000 |
| 2026-05-29 | 23.56 | $23.57 | 64577 |
| 2026-05-28 | 23.56 | $23.54 | 65018 |
| 2026-05-27 | 23.56 | $23.55 | 63800 |
| 2026-05-26 | 23.56 | $23.54 | 57778 |
| 2026-05-22 | 23.57 | $23.55 | 31250 |
| 2026-05-21 | 23.57 | $23.54 | 243553 |
| 2026-05-20 | 23.57 | $23.52 | 53800 |
| 2026-05-19 | 23.57 | $23.50 | 123497 |
| 2026-05-18 | 23.57 | $23.53 | 61906 |
| 2026-05-15 | 23.58 | $23.58 | 30000 |
| 2026-05-14 | 23.58 | $23.58 | 71000 |
| 2026-05-13 | 23.58 | $23.61 | 23407 |
| 2026-05-12 | 23.58 | $23.58 | 41117 |
| 2026-05-11 | 23.59 | $23.60 | 31900 |
| 2026-05-08 | 23.59 | $23.57 | 137223 |
| 2026-05-07 | 23.59 | $23.56 | 57591 |
| 2026-05-06 | 23.59 | $23.57 | 114285 |
| 2026-05-05 | 23.60 | $23.58 | 72800 |
| 2026-05-04 | 23.60 | $23.57 | 139014 |
| 2026-05-01 | 23.60 | $23.58 | 36000 |
| 2026-04-30 | 23.61 | $23.58 | 39138 |
| 2026-04-29 | 23.61 | $23.57 | 92880 |
| 2026-04-28 | 23.61 | $23.58 | 33714 |
| 2026-04-27 | 23.61 | $23.58 | 36934 |
| 2026-04-24 | 23.61 | $23.56 | 25100 |
| 2026-04-23 | 23.61 | $23.55 | 52543 |
| 2026-04-22 | 23.62 | $23.56 | 140502 |
| 2026-04-21 | 23.62 | $23.58 | 41322 |
| 2026-04-20 | 23.62 | $23.59 | 71991 |
| 2026-04-17 | 23.62 | $23.64 | 69426 |
| 2026-04-16 | 23.62 | $23.62 | 44046 |
| 2026-04-15 | 23.62 | $23.62 | 78200 |
| 2026-04-14 | 23.62 | $23.64 | 102300 |
| 2026-04-13 | 23.62 | $23.61 | 97604 |
| 2026-04-10 | 23.62 | $23.65 | 199122 |
| 2026-04-09 | 23.62 | $23.66 | 545308 |
| 2026-04-08 | 23.62 | $23.64 | 42600 |
| 2026-04-07 | 23.62 | $23.63 | 96371 |
| 2026-04-06 | 23.63 | $23.63 | 73600 |
| 2026-04-02 | 23.63 | $23.64 | 49106 |
| 2026-04-01 | 23.63 | $23.61 | 60323 |
| 2026-03-31 | 23.63 | $23.63 | 79200 |
| 2026-03-30 | 23.64 | $23.62 | 57533 |
| 2026-03-27 | 23.64 | $23.58 | 58784 |
| 2026-03-26 | 23.64 | $23.58 | 95003 |
| 2026-03-25 | 23.65 | $23.58 | 32402 |
| 2026-03-24 | 23.65 | $23.58 | 52259 |
| 2026-03-23 | 23.65 | $23.58 | 39686 |
| 2026-03-20 | 23.66 | $23.65 | 57333 |
| 2026-03-19 | 23.66 | $23.65 | 57900 |
| 2026-03-18 | 23.66 | $23.65 | 43909 |
| 2026-03-17 | 23.66 | $23.64 | 15913 |
| 2026-03-16 | 23.66 | $23.65 | 15700 |
| 2026-03-13 | 23.66 | $23.64 | 21018 |
| 2026-03-12 | 23.66 | $23.63 | 26209 |
| 2026-03-11 | 23.66 | $23.64 | 101200 |
| 2026-03-10 | 23.66 | $23.67 | 28114 |
| 2026-03-09 | 23.66 | $23.69 | 75100 |
| 2026-03-06 | 23.66 | $23.65 | 82296 |
| 2026-03-05 | 23.66 | $23.69 | 135515 |
| 2026-03-04 | 23.66 | $23.69 | 96611 |
| 2026-03-03 | 23.66 | $23.68 | 102400 |
| 2026-03-02 | 23.66 | $23.67 | 68408 |
| 2026-02-27 | 23.66 | $23.65 | 65439 |
| 2026-02-26 | 23.66 | $23.65 | 48200 |
| 2026-02-25 | 23.66 | $23.66 | 50300 |
| 2026-02-24 | 23.66 | $23.66 | 129607 |
| 2026-02-23 | 23.66 | $23.61 | 135906 |
| 2026-02-20 | 23.66 | $23.66 | 75600 |
| 2026-02-19 | 23.66 | $23.64 | 41213 |
| 2026-02-18 | 23.66 | $23.66 | 92122 |
| 2026-02-17 | 23.66 | $23.65 | 124718 |
| 2026-02-13 | 23.66 | $23.69 | 112800 |
| 2026-02-12 | 23.66 | $23.65 | 260700 |
| 2026-02-11 | 23.66 | $23.66 | 143000 |
| 2026-02-10 | 23.66 | $23.69 | 85500 |
| 2026-02-09 | 23.66 | $23.68 | 96909 |
| 2026-02-06 | 23.66 | $23.66 | 41930 |
| 2026-02-05 | 23.66 | $23.65 | 59213 |
| 2026-02-04 | 23.66 | $23.66 | 65909 |
| 2026-02-03 | 23.66 | $23.66 | 38613 |
| 2026-02-02 | 23.66 | $23.64 | 96914 |
| 2026-01-30 | 23.66 | $23.65 | 175400 |
| 2026-01-29 | 23.66 | $23.65 | 30300 |
| 2026-01-28 | 23.66 | $23.65 | 26007 |
| 2026-01-27 | 23.66 | $23.64 | 225405 |
| 2026-01-26 | 23.66 | $23.69 | 39800 |
| 2026-01-23 | 23.65 | $23.69 | 59419 |
| 2026-01-22 | 23.65 | $23.65 | 83000 |
| 2026-01-21 | 23.65 | $23.66 | 128300 |
| 2026-01-20 | 23.65 | $23.64 | 169900 |
| 2026-01-16 | 23.65 | $23.70 | 172838 |
| 2026-01-15 | 23.65 | $23.69 | 130700 |
| 2026-01-14 | 23.64 | $23.67 | 65600 |
| 2026-01-13 | 23.64 | $23.66 | 133010 |
| 2026-01-12 | 23.63 | $23.67 | 89800 |
| 2026-01-09 | 23.63 | $23.68 | 61700 |
| 2026-01-08 | 23.63 | $23.66 | 106206 |
| 2026-01-07 | 23.62 | $23.64 | 131834 |
| 2026-01-06 | 23.62 | $23.66 | 122900 |
| 2026-01-05 | 23.62 | $23.67 | 84200 |
| 2026-01-02 | 23.61 | $23.64 | 119303 |
| 2025-12-31 | 23.61 | $23.65 | 37121 |
| 2025-12-30 | 23.61 | $23.64 | 74125 |
| 2025-12-29 | 23.61 | $23.60 | 69100 |
| 2025-12-26 | 23.61 | $23.59 | 154230 |
| 2025-12-24 | 23.61 | $23.63 | 23818 |
| 2025-12-23 | 23.61 | $23.62 | 190631 |
| 2025-12-22 | 23.61 | $23.60 | 83700 |
| 2025-12-19 | 23.61 | $23.68 | 126029 |
| 2025-12-18 | 23.61 | $23.67 | 222634 |
| 2025-12-17 | 23.61 | $23.62 | 172936 |
| 2025-12-16 | 23.61 | $23.59 | 44221 |
| 2025-12-15 | 23.61 | $23.58 | 26637 |
| 2025-12-12 | 23.61 | $23.58 | 126100 |
| 2025-12-11 | 23.62 | $23.60 | 111317 |
| 2025-12-10 | 23.62 | $23.59 | 40700 |
| 2025-12-09 | 23.62 | $23.60 | 38827 |
| 2025-12-08 | 23.63 | $23.59 | 39032 |
| 2025-12-05 | 23.63 | $23.61 | 49600 |
| 2025-12-04 | 23.63 | $23.61 | 42024 |
| 2025-12-03 | 23.63 | $23.60 | 23929 |
| 2025-12-02 | 23.64 | $23.59 | 42000 |
| 2025-12-01 | 23.64 | $23.59 | 127936 |
| 2025-11-28 | 23.64 | $23.65 | 25600 |
| 2025-11-26 | 23.64 | $23.61 | 54800 |
| 2025-11-25 | 23.64 | $23.60 | 25024 |
| 2025-11-24 | 23.64 | $23.61 | 20800 |
| 2025-11-21 | 23.64 | $23.67 | 39744 |
| 2025-11-20 | 23.63 | $23.65 | 34423 |
| 2025-11-19 | 23.63 | $23.65 | 15100 |
| 2025-11-18 | 23.63 | $23.62 | 49641 |
| 2025-11-17 | 23.63 | $23.62 | 45539 |
| 2025-11-14 | 23.62 | $23.65 | 48840 |
| 2025-11-13 | 23.62 | $23.66 | 41845 |
| 2025-11-12 | 23.62 | $23.66 | 37500 |
| 2025-11-11 | 23.62 | $23.65 | 31800 |
| 2025-11-10 | 23.62 | $23.67 | 62600 |
| 2025-11-07 | 23.62 | $23.66 | 38315 |
| 2025-11-06 | 23.62 | $23.64 | 28700 |
| 2025-11-05 | 23.62 | $23.64 | 24200 |
| 2025-11-04 | 23.62 | $23.64 | 50216 |
| 2025-11-03 | 23.62 | $23.65 | 49200 |
| 2025-10-31 | 23.62 | $23.61 | 25100 |
| 2025-10-30 | 23.62 | $23.60 | 82600 |
| 2025-10-29 | 23.62 | $23.59 | 48800 |
| 2025-10-28 | 23.62 | $23.60 | 29691 |
| 2025-10-27 | 23.62 | $23.61 | 26505 |
| 2025-10-24 | 23.62 | $23.60 | 20348 |
| 2025-10-23 | 23.62 | $23.60 | 47500 |
| 2025-10-22 | 23.62 | $23.56 | 31932 |
| 2025-10-21 | 23.63 | $23.59 | 119538 |
| 2025-10-20 | 23.63 | $23.59 | 55300 |
| 2025-10-17 | 23.63 | $23.62 | 50529 |
| 2025-10-16 | 23.64 | $23.63 | 26014 |
| 2025-10-15 | 23.64 | $23.64 | 168024 |
| 2025-10-14 | 23.64 | $23.64 | 76335 |
| 2025-10-13 | 23.64 | $23.66 | 15700 |
| 2025-10-10 | 23.65 | $23.65 | 24200 |
| 2025-10-09 | 23.65 | $23.64 | 46507 |
| 2025-10-08 | 23.65 | $23.64 | 11536 |
| 2025-10-07 | 23.65 | $23.63 | 34807 |
| 2025-10-06 | 23.65 | $23.63 | 48400 |
| 2025-10-03 | 23.65 | $23.64 | 84284 |
| 2025-10-02 | 23.65 | $23.63 | 47838 |
| 2025-10-01 | 23.64 | $23.60 | 38731 |
| 2025-09-30 | 23.64 | $23.63 | 31000 |
| 2025-09-29 | 23.63 | $23.64 | 47000 |
| 2025-09-26 | 23.63 | $23.61 | 43103 |
| 2025-09-25 | 23.63 | $23.62 | 51900 |
| 2025-09-24 | 23.62 | $23.64 | 25000 |
| 2025-09-23 | 23.62 | $23.63 | 44212 |
| 2025-09-22 | 23.61 | $23.63 | 26833 |
| 2025-09-19 | 23.61 | $23.70 | 34800 |
| 2025-09-18 | 23.60 | $23.69 | 79443 |
| 2025-09-17 | 23.59 | $23.69 | 44190 |
| 2025-09-16 | 23.58 | $23.69 | 42800 |
| 2025-09-15 | 23.58 | $23.69 | 97100 |
| 2025-09-12 | 23.57 | $23.69 | 34200 |
| 2025-09-11 | 23.56 | $23.69 | 66291 |
| 2025-09-10 | 23.56 | $23.67 | 394004 |
| 2025-09-09 | 23.55 | $23.58 | 46510 |
| 2025-09-08 | 23.55 | $23.61 | 49406 |
| 2025-09-05 | 23.54 | $23.57 | 14743 |
| 2025-09-04 | 23.54 | $23.54 | 28845 |
| 2025-09-03 | 23.54 | $23.55 | 31916 |
| 2025-09-02 | 23.54 | $23.55 | 37400 |
| 2025-08-29 | 23.54 | $23.55 | 29444 |
| 2025-08-28 | 23.54 | $23.55 | 28400 |
| 2025-08-27 | 23.53 | $23.55 | 47000 |
| 2025-08-26 | 23.53 | $23.56 | 26943 |
| 2025-08-25 | 23.53 | $23.53 | 29424 |
| 2025-08-22 | 23.53 | $23.55 | 171100 |
| 2025-08-21 | 23.52 | $23.52 | 44100 |
| 2025-08-20 | 23.52 | $23.52 | 22400 |
| 2025-08-19 | 23.52 | $23.52 | 24816 |
| 2025-08-18 | 23.52 | $23.52 | 13600 |
| 2025-08-15 | 23.52 | $23.56 | 30737 |
| 2025-08-14 | 23.52 | $23.55 | 15737 |
| 2025-08-13 | 23.52 | $23.55 | 33245 |
| 2025-08-12 | 23.52 | $23.55 | 24841 |
| 2025-08-11 | 23.52 | $23.53 | 24500 |
| 2025-08-08 | 23.53 | $23.54 | 25900 |
| 2025-08-07 | 23.53 | $23.55 | 19441 |
| 2025-08-06 | 23.53 | $23.52 | 34536 |
| 2025-08-05 | 23.53 | $23.53 | 57500 |
| 2025-08-04 | 23.54 | $23.53 | 51820 |
| 2025-08-01 | 23.54 | $23.51 | 87344 |
| 2025-07-31 | 23.54 | $23.49 | 58400 |
| 2025-07-30 | 23.54 | $23.48 | 23800 |
| 2025-07-29 | 23.55 | $23.50 | 121700 |
| 2025-07-28 | 23.55 | $23.51 | 28200 |
| 2025-07-25 | 23.55 | $23.50 | 28901 |
| 2025-07-24 | 23.55 | $23.50 | 34733 |
| 2025-07-23 | 23.55 | $23.51 | 28310 |
| 2025-07-22 | 23.55 | $23.51 | 30226 |
| 2025-07-21 | 23.55 | $23.51 | 20000 |
| 2025-07-18 | 23.56 | $23.56 | 50039 |
| 2025-07-17 | 23.56 | $23.56 | 33500 |
| 2025-07-16 | 23.56 | $23.57 | 46300 |
| 2025-07-15 | 23.55 | $23.56 | 198543 |
| 2025-07-14 | 23.55 | $23.57 | 31400 |
| 2025-07-11 | 23.55 | $23.55 | 160900 |
| 2025-07-10 | 23.55 | $23.61 | 62000 |
| 2025-07-09 | 23.55 | $23.60 | 38900 |
| 2025-07-08 | 23.54 | $23.57 | 42700 |
| 2025-07-07 | 23.54 | $23.56 | 34034 |
| 2025-07-03 | 23.54 | $23.55 | 27126 |
| 2025-07-02 | 23.54 | $23.55 | 27908 |
| 2025-07-01 | 23.53 | $23.56 | 43623 |
| 2025-06-30 | 23.53 | $23.56 | 38929 |
| 2025-06-27 | 23.52 | $23.54 | 32649 |
| 2025-06-26 | 23.52 | $23.54 | 20400 |
| 2025-06-25 | 23.52 | $23.53 | 82668 |
| 2025-06-24 | 23.52 | $23.52 | 34200 |
| 2025-06-23 | 23.52 | $23.51 | 42920 |
| 2025-06-20 | 23.52 | $23.55 | 51801 |
| 2025-06-18 | 23.51 | $23.56 | 32700 |
| 2025-06-17 | 23.51 | $23.56 | 70400 |
| 2025-06-16 | 23.50 | $23.54 | 41973 |
| 2025-06-13 | 23.50 | $23.52 | 102242 |
| 2025-06-12 | 23.50 | $23.54 | 53968 |
| 2025-06-11 | 23.50 | $23.52 | 32200 |
| 2025-06-10 | 23.50 | $23.52 | 64000 |
| 2025-06-09 | 23.50 | $23.52 | 92101 |
| 2025-06-06 | 23.50 | $23.50 | 48205 |
| 2025-06-05 | 23.50 | $23.55 | 110400 |
| 2025-06-04 | 23.50 | $23.52 | 103982 |
| 2025-06-03 | 23.49 | $23.48 | 45705 |
| 2025-06-02 | 23.49 | $23.46 | 120700 |
| 2025-05-30 | 23.49 | $23.47 | 198500 |
| 2025-05-29 | 23.48 | $23.53 | 93636 |
| 2025-05-28 | 23.47 | $23.53 | 293300 |
| 2025-05-27 | 23.47 | $23.50 | 80339 |
| 2025-05-23 | 23.46 | $23.49 | 37300 |
| 2025-05-22 | 23.46 | $23.46 | 75008 |
| 2025-05-21 | 23.45 | $23.47 | 32400 |
| 2025-05-20 | 23.44 | $23.48 | 71500 |
| 2025-05-19 | 23.43 | $23.47 | 79600 |
| 2025-05-16 | 23.42 | $23.54 | 49100 |
| 2025-05-15 | 23.41 | $23.54 | 25900 |
| 2025-05-14 | 23.40 | $23.50 | 31023 |
| 2025-05-13 | 23.39 | $23.52 | 35200 |
| 2025-05-12 | 23.38 | $23.51 | 84800 |
| 2025-05-09 | 23.36 | $23.50 | 59316 |
| 2025-05-08 | 23.35 | $23.47 | 34300 |
| 2025-05-07 | 23.35 | $23.49 | 50609 |
| 2025-05-06 | 23.33 | $23.43 | 21100 |
| 2025-05-05 | 23.33 | $23.41 | 39900 |
| 2025-05-02 | 23.34 | $23.39 | 52118 |
| 2025-05-01 | 23.35 | $23.38 | 83200 |
| 2025-04-30 | 23.35 | $23.40 | 41140 |
| 2025-04-29 | 23.37 | $23.39 | 84800 |
| 2025-04-28 | 23.38 | $23.39 | 48748 |
| 2025-04-25 | 23.39 | $23.38 | 87800 |
| 2025-04-24 | 23.39 | $23.34 | 44400 |
| 2025-04-23 | 23.41 | $23.27 | 29518 |
| 2025-04-22 | 23.42 | $23.23 | 124527 |
| 2025-04-21 | 23.44 | $23.24 | 34300 |
| 2025-04-17 | 23.46 | $23.32 | 21814 |
| 2025-04-16 | 23.48 | $23.39 | 61500 |
| 2025-04-15 | 23.49 | $23.34 | 41200 |
| 2025-04-14 | 23.51 | $23.33 | 31200 |
| 2025-04-11 | 23.53 | $23.20 | 90800 |
| 2025-04-10 | 23.55 | $23.30 | 62934 |
| 2025-04-09 | 23.57 | $23.28 | 39500 |
| 2025-04-08 | 23.59 | $23.24 | 35500 |
| 2025-04-07 | 23.61 | $23.44 | 45400 |
| 2025-04-04 | 23.63 | $23.49 | 53320 |
| 2025-04-03 | 23.64 | $23.57 | 131736 |
| 2025-04-02 | 23.64 | $23.54 | 79634 |
| 2025-04-01 | 23.65 | $23.63 | 65100 |
| 2025-03-31 | 23.66 | $23.61 | 21233 |
| 2025-03-28 | 23.66 | $23.57 | 75316 |
| 2025-03-27 | 23.67 | $23.55 | 46733 |
| 2025-03-26 | 23.68 | $23.56 | 26911 |
| 2025-03-25 | 23.69 | $23.59 | 28227 |
| 2025-03-24 | 23.69 | $23.59 | 20504 |
| 2025-03-21 | 23.70 | $23.67 | 41215 |
| 2025-03-20 | 23.70 | $23.68 | 56100 |
| 2025-03-19 | 23.70 | $23.69 | 17725 |
| 2025-03-18 | 23.70 | $23.68 | 38600 |
| 2025-03-17 | 23.70 | $23.68 | 26001 |
| 2025-03-14 | 23.70 | $23.65 | 245917 |
| 2025-03-13 | 23.71 | $23.68 | 16400 |
| 2025-03-12 | 23.70 | $23.68 | 166309 |
| 2025-03-11 | 23.71 | $23.71 | 47900 |
| 2025-03-10 | 23.71 | $23.70 | 134500 |
| 2025-03-07 | 23.70 | $23.71 | 52217 |
| 2025-03-06 | 23.70 | $23.69 | 33511 |
| 2025-03-05 | 23.70 | $23.70 | 21100 |
| 2025-03-04 | 23.70 | $23.74 | 100313 |
| 2025-03-03 | 23.70 | $23.74 | 17200 |
| 2025-02-28 | 23.69 | $23.73 | 11400 |
| 2025-02-27 | 23.69 | $23.71 | 20800 |
| 2025-02-26 | 23.68 | $23.72 | 20100 |
| 2025-02-25 | 23.68 | $23.71 | 25700 |
| 2025-02-24 | 23.67 | $23.69 | 47200 |
| 2025-02-21 | 23.67 | $23.70 | 115246 |
| 2025-02-20 | 23.66 | $23.71 | 70900 |
| 2025-02-19 | 23.66 | $23.69 | 86827 |
| 2025-02-18 | 23.65 | $23.67 | 33819 |
| 2025-02-14 | 23.65 | $23.70 | 35900 |
| 2025-02-13 | 23.65 | $23.72 | 81800 |
| 2025-02-12 | 23.64 | $23.67 | 23800 |
| 2025-02-11 | 23.64 | $23.70 | 25119 |
| 2025-02-10 | 23.63 | $23.70 | 66100 |
| 2025-02-07 | 23.62 | $23.65 | 45417 |
| 2025-02-06 | 23.62 | $23.63 | 157609 |
| 2025-02-05 | 23.62 | $23.69 | 34800 |
| 2025-02-04 | 23.62 | $23.71 | 38300 |
| 2025-02-03 | 23.62 | $23.66 | 37000 |
| 2025-01-31 | 23.62 | $23.64 | 19232 |
| 2025-01-30 | 23.61 | $23.63 | 73100 |
| 2025-01-29 | 23.61 | $23.62 | 14800 |
| 2025-01-28 | 23.61 | $23.61 | 161400 |
| 2025-01-27 | 23.61 | $23.64 | 54034 |
| 2025-01-24 | 23.61 | $23.63 | 43534 |
| 2025-01-23 | 23.61 | $23.58 | 32422 |
| 2025-01-22 | 23.61 | $23.63 | 51300 |
| 2025-01-21 | 23.61 | $23.58 | 56901 |
| 2025-01-17 | 23.61 | $23.62 | 19131 |
| 2025-01-16 | 23.62 | $23.59 | 25800 |
| 2025-01-15 | 23.62 | $23.60 | 219617 |
| 2025-01-14 | 23.62 | $23.59 | 40100 |
| 2025-01-13 | 23.63 | $23.59 | 96800 |
| 2025-01-10 | 23.64 | $23.60 | 117300 |
| 2025-01-08 | 23.64 | $23.63 | 63500 |
| 2025-01-07 | 23.65 | $23.63 | 71514 |
| 2025-01-06 | 23.65 | $23.65 | 33600 |
| 2025-01-03 | 23.65 | $23.64 | 58100 |
| 2025-01-02 | 23.66 | $23.64 | 28800 |
| 2024-12-31 | 23.66 | $23.57 | 35900 |
| 2024-12-30 | 23.67 | $23.62 | 44700 |
| 2024-12-27 | 23.67 | $23.60 | 80300 |
| 2024-12-26 | 23.67 | $23.60 | 32800 |
| 2024-12-24 | 23.67 | $23.57 | 25207 |
| 2024-12-23 | 23.68 | $23.58 | 46400 |
| 2024-12-20 | 23.68 | $23.65 | 61732 |
| 2024-12-19 | 23.68 | $23.62 | 91500 |
| 2024-12-18 | 23.67 | $23.66 | 64534 |
| 2024-12-17 | 23.67 | $23.69 | 37427 |
| 2024-12-16 | 23.67 | $23.66 | 164900 |
| 2024-12-13 | 23.67 | $23.70 | 34328 |
| 2024-12-12 | 23.66 | $23.70 | 70042 |
| 2024-12-11 | 23.66 | $23.72 | 47700 |
| 2024-12-10 | 23.66 | $23.72 | 37400 |
| 2024-12-09 | 23.66 | $23.73 | 47946 |
| 2024-12-06 | 23.65 | $23.71 | 75000 |
| 2024-12-05 | 23.65 | $23.69 | 48317 |
| 2024-12-04 | 23.64 | $23.73 | 20100 |
| 2024-12-03 | 23.63 | $23.72 | 77900 |
| 2024-12-02 | 23.62 | $23.68 | 37610 |
| 2024-11-29 | 23.61 | $23.67 | 5400 |
| 2024-11-27 | 23.61 | $23.65 | 27237 |
| 2024-11-26 | 23.60 | $23.62 | 13445 |
| 2024-11-25 | 23.60 | $23.64 | 31800 |
| 2024-11-22 | 23.59 | $23.62 | 83800 |
| 2024-11-21 | 23.59 | $23.58 | 28927 |
| 2024-11-20 | 23.58 | $23.59 | 37000 |
| 2024-11-19 | 23.58 | $23.61 | 19500 |
| 2024-11-18 | 23.57 | $23.61 | 52500 |
| 2024-11-15 | 23.57 | $23.65 | 53913 |
| 2024-11-14 | 23.57 | $23.64 | 29506 |
| 2024-11-13 | 23.57 | $23.65 | 186245 |
| 2024-11-12 | 23.57 | $23.67 | 35236 |
| 2024-11-11 | 23.57 | $23.65 | 33200 |
| 2024-11-08 | 23.57 | $23.64 | 13814 |
| 2024-11-07 | 23.57 | $23.60 | 23036 |
| 2024-11-06 | 23.57 | $23.49 | 23230 |
| 2024-11-05 | 23.58 | $23.58 | 22600 |
| 2024-11-04 | 23.58 | $23.57 | 42621 |
| 2024-11-01 | 23.59 | $23.53 | 40900 |
| 2024-10-31 | 23.59 | $23.54 | 54949 |
| 2024-10-30 | 23.60 | $23.50 | 12900 |
| 2024-10-29 | 23.61 | $23.54 | 52700 |
| 2024-10-28 | 23.62 | $23.56 | 19100 |
| 2024-10-25 | 23.63 | $23.55 | 32716 |
| 2024-10-24 | 23.64 | $23.48 | 63000 |
| 2024-10-23 | 23.65 | $23.50 | 12009 |
| 2024-10-22 | 23.66 | $23.53 | 27100 |
| 2024-10-21 | 23.67 | $23.59 | 31700 |
| 2024-10-18 | 23.67 | $23.66 | 15600 |
| 2024-10-17 | 23.68 | $23.62 | 22000 |
| 2024-10-16 | 23.68 | $23.65 | 26426 |
| 2024-10-15 | 23.68 | $23.62 | 15014 |
| 2024-10-14 | 23.69 | $23.62 | 16700 |
| 2024-10-11 | 23.69 | $23.65 | 79500 |
| 2024-10-10 | 23.70 | $23.63 | 41128 |
| 2024-10-09 | 23.70 | $23.62 | 12500 |
| 2024-10-08 | 23.71 | $23.67 | 14300 |
| 2024-10-07 | 23.71 | $23.64 | 24300 |
| 2024-10-04 | 23.71 | $23.68 | 19400 |
| 2024-10-03 | 23.71 | $23.70 | 17900 |
| 2024-10-02 | 23.71 | $23.73 | 27200 |
| 2024-10-01 | 23.71 | $23.68 | 155800 |
| 2024-09-30 | 23.71 | $23.74 | 51825 |
| 2024-09-27 | 23.71 | $23.71 | 10900 |
| 2024-09-26 | 23.70 | $23.71 | 32101 |
| 2024-09-25 | 23.70 | $23.71 | 22700 |
| 2024-09-24 | 23.70 | $23.70 | 48621 |
| 2024-09-23 | 23.69 | $23.72 | 49800 |
| 2024-09-20 | 23.69 | $23.71 | 13334 |
| 2024-09-19 | 23.68 | $23.69 | 36533 |
| 2024-09-18 | 23.68 | $23.73 | 49740 |
| 2024-09-17 | 23.67 | $23.74 | 73531 |
| 2024-09-16 | 23.67 | $23.73 | 46212 |
| 2024-09-13 | 23.66 | $23.71 | 58200 |
| 2024-09-12 | 23.66 | $23.72 | 131600 |
| 2024-09-11 | 23.66 | $23.72 | 25600 |
| 2024-09-10 | 23.65 | $23.69 | 64900 |
| 2024-09-09 | 23.65 | $23.71 | 31119 |
| 2024-09-06 | 23.65 | $23.71 | 17700 |
| 2024-09-05 | 23.64 | $23.70 | 37739 |
| 2024-09-04 | 23.64 | $23.68 | 47800 |
| 2024-09-03 | 23.64 | $23.64 | 25310 |
| 2024-08-30 | 23.64 | $23.68 | 73339 |
| 2024-08-29 | 23.64 | $23.67 | 30000 |
| 2024-08-28 | 23.64 | $23.67 | 24507 |
| 2024-08-27 | 23.64 | $23.64 | 25313 |
| 2024-08-26 | 23.64 | $23.62 | 62214 |
| 2024-08-23 | 23.63 | $23.63 | 26914 |
| 2024-08-22 | 23.63 | $23.60 | 42645 |
| 2024-08-21 | 23.63 | $23.62 | 92200 |
| 2024-08-20 | 23.63 | $23.61 | 23500 |
| 2024-08-19 | 23.62 | $23.60 | 63518 |
| 2024-08-16 | 23.62 | $23.64 | 56000 |
| 2024-08-15 | 23.62 | $23.64 | 26100 |
| 2024-08-14 | 23.62 | $23.64 | 42521 |
| 2024-08-13 | 23.62 | $23.65 | 30400 |
| 2024-08-12 | 23.61 | $23.62 | 181900 |
| 2024-08-09 | 23.61 | $23.65 | 80118 |
| 2024-08-08 | 23.61 | $23.64 | 11000 |
| 2024-08-07 | 23.61 | $23.65 | 35045 |
| 2024-08-06 | 23.60 | $23.66 | 93900 |
| 2024-08-05 | 23.59 | $23.67 | 179219 |
| 2024-08-02 | 23.59 | $23.73 | 20723 |
| 2024-08-01 | 23.58 | $23.64 | 45711 |
| 2024-07-31 | 23.57 | $23.62 | 50200 |
| 2024-07-30 | 23.56 | $23.57 | 30000 |
| 2024-07-29 | 23.56 | $23.58 | 198225 |
| 2024-07-26 | 23.55 | $23.60 | 51200 |
| 2024-07-25 | 23.55 | $23.57 | 38425 |
| 2024-07-24 | 23.55 | $23.56 | 74100 |
| 2024-07-23 | 23.54 | $23.54 | 27000 |
| 2024-07-22 | 23.54 | $23.54 | 15100 |
| 2024-07-19 | 23.54 | $23.60 | 27700 |
| 2024-07-18 | 23.54 | $23.60 | 71340 |
| 2024-07-17 | 23.54 | $23.61 | 24421 |
| 2024-07-16 | 23.53 | $23.60 | 39800 |
| 2024-07-15 | 23.53 | $23.57 | 8948 |
| 2024-07-12 | 23.53 | $23.60 | 26900 |
| 2024-07-11 | 23.53 | $23.59 | 30639 |
| 2024-07-10 | 23.52 | $23.56 | 81900 |
| 2024-07-09 | 23.52 | $23.50 | 175200 |
| 2024-07-08 | 23.51 | $23.55 | 26600 |
| 2024-07-05 | 23.51 | $23.53 | 26413 |
| 2024-07-03 | 23.51 | $23.51 | 12300 |
| 2024-07-02 | 23.50 | $23.48 | 117300 |
| 2024-07-01 | 23.50 | $23.47 | 28820 |
| 2024-06-28 | 23.50 | $23.50 | 26800 |
| 2024-06-27 | 23.49 | $23.49 | 11220 |
| 2024-06-26 | 23.48 | $23.50 | 39200 |
| 2024-06-25 | 23.48 | $23.47 | 74900 |
| 2024-06-24 | 23.47 | $23.50 | 33211 |
| 2024-06-21 | 23.47 | $23.56 | 31300 |
| 2024-06-20 | 23.46 | $23.55 | 37337 |
| 2024-06-18 | 23.45 | $23.58 | 29600 |
| 2024-06-17 | 23.44 | $23.54 | 18012 |
| 2024-06-14 | 23.44 | $23.56 | 38216 |
| 2024-06-13 | 23.44 | $23.54 | 11921 |
| 2024-06-12 | 23.44 | $23.52 | 21720 |
| 2024-06-11 | 23.44 | $23.49 | 20400 |
| 2024-06-10 | 23.44 | $23.47 | 15135 |
| 2024-06-07 | 23.44 | $23.46 | 31841 |
| 2024-06-06 | 23.45 | $23.50 | 24641 |
| 2024-06-05 | 23.45 | $23.46 | 31200 |
| 2024-06-04 | 23.45 | $23.44 | 52315 |
| 2024-06-03 | 23.45 | $23.40 | 39300 |
| 2024-05-31 | 23.46 | $23.37 | 25600 |
| 2024-05-30 | 23.46 | $23.36 | 41100 |
| 2024-05-29 | 23.47 | $23.37 | 35908 |
| 2024-05-28 | 23.47 | $23.40 | 33200 |
| 2024-05-24 | 23.47 | $23.38 | 55900 |
| 2024-05-23 | 23.47 | $23.36 | 38423 |
| 2024-05-22 | 23.48 | $23.40 | 23900 |
| 2024-05-21 | 23.48 | $23.42 | 77339 |
| 2024-05-20 | 23.48 | $23.44 | 23900 |
| 2024-05-17 | 23.48 | $23.49 | 41213 |
| 2024-05-16 | 23.48 | $23.52 | 74809 |
| 2024-05-15 | 23.48 | $23.53 | 51537 |
| 2024-05-14 | 23.48 | $23.52 | 34600 |
| 2024-05-13 | 23.48 | $23.51 | 40301 |
| 2024-05-10 | 23.48 | $23.52 | 139707 |
| 2024-05-09 | 23.48 | $23.53 | 41644 |
| 2024-05-08 | 23.48 | $23.52 | 40500 |
| 2024-05-07 | 23.47 | $23.52 | 64800 |
| 2024-05-06 | 23.47 | $23.47 | 26300 |
| 2024-05-03 | 23.47 | $23.50 | 48538 |
| 2024-05-02 | 23.47 | $23.47 | 33900 |
| 2024-05-01 | 23.48 | $23.44 | 56310 |
| 2024-04-30 | 23.48 | $23.42 | 40900 |
| 2024-04-29 | 23.49 | $23.44 | 28115 |
| 2024-04-26 | 23.49 | $23.44 | 27900 |
| 2024-04-25 | 23.50 | $23.42 | 21820 |
| 2024-04-24 | 23.51 | $23.44 | 40034 |
| 2024-04-23 | 23.51 | $23.46 | 316822 |
| 2024-04-22 | 23.52 | $23.45 | 29000 |
| 2024-04-19 | 23.53 | $23.52 | 32800 |
| 2024-04-18 | 23.53 | $23.50 | 53500 |
| 2024-04-17 | 23.54 | $23.52 | 18300 |
| 2024-04-16 | 23.55 | $23.50 | 36500 |
| 2024-04-15 | 23.55 | $23.49 | 92800 |
| 2024-04-12 | 23.56 | $23.51 | 31346 |
| 2024-04-11 | 23.57 | $23.47 | 33202 |
| 2024-04-10 | 23.58 | $23.45 | 29628 |
| 2024-04-09 | 23.59 | $23.51 | 20931 |
| 2024-04-08 | 23.60 | $23.51 | 19700 |
| 2024-04-05 | 23.61 | $23.51 | 17709 |
| 2024-04-04 | 23.62 | $23.52 | 33400 |
| 2024-04-03 | 23.63 | $23.52 | 35200 |
| 2024-04-02 | 23.63 | $23.53 | 20919 |
| 2024-04-01 | 23.64 | $23.56 | 33500 |
| 2024-03-28 | 23.64 | $23.57 | 20100 |
| 2024-03-27 | 23.65 | $23.57 | 16133 |
| 2024-03-26 | 23.65 | $23.60 | 32300 |
| 2024-03-25 | 23.66 | $23.61 | 49300 |
| 2024-03-22 | 23.66 | $23.62 | 33809 |
| 2024-03-21 | 23.66 | $23.58 | 40100 |
| 2024-03-20 | 23.66 | $23.65 | 32900 |
| 2024-03-19 | 23.66 | $23.62 | 52000 |
| 2024-03-18 | 23.66 | $23.63 | 46500 |
| 2024-03-15 | 23.67 | $23.67 | 67300 |
| 2024-03-14 | 23.67 | $23.66 | 14800 |
| 2024-03-13 | 23.67 | $23.68 | 23200 |
| 2024-03-12 | 23.67 | $23.66 | 17700 |
| 2024-03-11 | 23.67 | $23.70 | 20000 |
| 2024-03-08 | 23.67 | $23.70 | 26734 |
| 2024-03-07 | 23.66 | $23.69 | 23200 |
| 2024-03-06 | 23.66 | $23.68 | 36304 |
| 2024-03-05 | 23.66 | $23.67 | 10700 |
| 2024-03-04 | 23.66 | $23.63 | 31300 |
| 2024-03-01 | 23.66 | $23.67 | 28900 |
| 2024-02-29 | 23.67 | $23.67 | 36443 |
| 2024-02-28 | 23.67 | $23.67 | 15802 |
| 2024-02-27 | 23.66 | $23.66 | 19935 |
| 2024-02-26 | 23.66 | $23.66 | 26503 |
| 2024-02-23 | 23.66 | $23.66 | 76406 |
| 2024-02-22 | 23.66 | $23.63 | 22902 |
| 2024-02-21 | 23.66 | $23.65 | 44940 |
| 2024-02-20 | 23.65 | $23.64 | 22726 |
| 2024-02-16 | 23.65 | $23.65 | 16322 |
| 2024-02-15 | 23.65 | $23.68 | 16200 |
| 2024-02-14 | 23.65 | $23.69 | 20843 |
| 2024-02-13 | 23.65 | $23.65 | 24716 |
| 2024-02-12 | 23.65 | $23.70 | 26600 |
| 2024-02-09 | 23.65 | $23.67 | 25000 |
| 2024-02-08 | 23.66 | $23.67 | 24909 |
| 2024-02-07 | 23.66 | $23.65 | 17523 |
| 2024-02-06 | 23.67 | $23.67 | 63600 |
| 2024-02-05 | 23.67 | $23.65 | 81705 |
| 2024-02-02 | 23.67 | $23.69 | 15900 |
| 2024-02-01 | 23.67 | $23.72 | 64248 |
| 2024-01-31 | 23.68 | $23.65 | 110249 |
| 2024-01-30 | 23.68 | $23.62 | 19500 |
| 2024-01-29 | 23.69 | $23.64 | 266100 |
| 2024-01-26 | 23.69 | $23.61 | 24905 |
| 2024-01-25 | 23.70 | $23.63 | 39900 |
| 2024-01-24 | 23.70 | $23.59 | 24746 |
| 2024-01-23 | 23.71 | $23.62 | 55900 |
| 2024-01-22 | 23.71 | $23.63 | 32500 |
| 2024-01-19 | 23.72 | $23.62 | 18000 |
| 2024-01-18 | 23.72 | $23.66 | 48823 |
| 2024-01-17 | 23.72 | $23.66 | 22300 |
| 2024-01-16 | 23.73 | $23.69 | 25508 |
| 2024-01-12 | 23.73 | $23.72 | 34100 |
| 2024-01-11 | 23.73 | $23.75 | 370200 |
| 2024-01-10 | 23.72 | $23.73 | 12200 |
| 2024-01-09 | 23.72 | $23.76 | 38200 |
| 2024-01-08 | 23.71 | $23.77 | 105547 |
| 2024-01-05 | 23.70 | $23.71 | 22945 |
| 2024-01-04 | 23.70 | $23.71 | 35700 |
| 2024-01-03 | 23.69 | $23.76 | 26100 |
| 2024-01-02 | 23.68 | $23.74 | 138000 |
| 2023-12-29 | 23.67 | $23.76 | 68642 |
| 2023-12-28 | 23.66 | $23.74 | 42042 |
| 2023-12-27 | 23.65 | $23.75 | 67100 |
| 2023-12-26 | 23.63 | $23.71 | 29101 |
| 2023-12-22 | 23.62 | $23.67 | 66500 |
| 2023-12-21 | 23.60 | $23.71 | 34100 |
| 2023-12-20 | 23.59 | $23.74 | 29519 |
| 2023-12-19 | 23.57 | $23.66 | 32700 |
| 2023-12-18 | 23.55 | $23.68 | 32000 |
| 2023-12-15 | 23.53 | $23.74 | 38711 |
| 2023-12-14 | 23.52 | $23.74 | 33344 |
| 2023-12-13 | 23.49 | $23.71 | 92800 |
| 2023-12-12 | 23.47 | $23.62 | 37800 |
| 2023-12-11 | 23.45 | $23.62 | 22847 |
| 2023-12-08 | 23.43 | $23.61 | 39016 |
| 2023-12-07 | 23.41 | $23.61 | 56826 |
| 2023-12-06 | 23.39 | $23.62 | 145000 |
| 2023-12-05 | 23.37 | $23.61 | 58739 |
| 2023-12-04 | 23.34 | $23.56 | 74111 |
| 2023-12-01 | 23.32 | $23.56 | 45200 |
| 2023-11-30 | 23.29 | $23.51 | 26836 |
| 2023-11-29 | 23.26 | $23.53 | 42600 |
| 2023-11-28 | 23.23 | $23.41 | 56448 |
| 2023-11-27 | 23.20 | $23.39 | 53239 |
| 2023-11-24 | 23.17 | $23.39 | 47200 |
| 2023-11-22 | 23.15 | $23.39 | 75400 |
| 2023-11-21 | 23.12 | $23.38 | 132217 |
| 2023-11-20 | 23.10 | $23.36 | 86400 |
| 2023-11-17 | 23.07 | $23.33 | 156214 |
| 2023-11-16 | 23.05 | $23.35 | 21400 |
| 2023-11-15 | 23.03 | $23.25 | 51731 |
| 2023-11-14 | 23.02 | $23.34 | 17800 |
| 2023-11-13 | 23.00 | $23.23 | 25400 |
| 2023-11-10 | 23.00 | $23.23 | 19431 |
| 2023-11-09 | 22.99 | $23.17 | 14500 |
| 2023-11-08 | 22.99 | $23.17 | 31400 |
| 2023-11-07 | 22.98 | $23.16 | 32200 |
| 2023-11-06 | 22.98 | $23.08 | 105522 |
| 2023-11-03 | 22.97 | $23.11 | 55700 |
| 2023-11-02 | 22.96 | $22.99 | 16640 |
| 2023-11-01 | 22.96 | $22.92 | 166100 |
| 2023-10-31 | 22.96 | $22.85 | 28700 |
| 2023-10-30 | 22.96 | $22.83 | 15900 |
| 2023-10-27 | 22.97 | $22.85 | 129100 |
| 2023-10-26 | 22.97 | $22.91 | 23325 |
| 2023-10-25 | 22.98 | $22.89 | 35100 |
| 2023-10-24 | 22.99 | $22.88 | 33037 |
| 2023-10-23 | 22.99 | $22.86 | 200905 |
| 2023-10-20 | 23.01 | $22.96 | 16800 |
| 2023-10-19 | 23.02 | $22.96 | 33703 |
| 2023-10-18 | 23.03 | $22.99 | 26747 |
| 2023-10-17 | 23.04 | $23.04 | 13400 |
| 2023-10-16 | 23.05 | $23.10 | 37400 |
| 2023-10-13 | 23.06 | $23.10 | 17406 |
| 2023-10-12 | 23.07 | $23.08 | 20500 |
| 2023-10-11 | 23.09 | $23.09 | 32249 |
| 2023-10-10 | 23.10 | $23.02 | 17248 |
| 2023-10-09 | 23.11 | $22.96 | 3639 |
| 2023-10-06 | 23.13 | $22.93 | 23800 |
| 2023-10-05 | 23.15 | $22.93 | 14643 |
| 2023-10-04 | 23.17 | $22.93 | 33500 |
| 2023-10-03 | 23.18 | $22.91 | 16321 |
| 2023-10-02 | 23.20 | $22.95 | 31949 |
| 2023-09-29 | 23.23 | $22.99 | 9623 |
| 2023-09-28 | 23.24 | $22.98 | 4732 |
| 2023-09-27 | 23.26 | $23.05 | 16345 |
| 2023-09-26 | 23.27 | $23.05 | 29600 |
| 2023-09-25 | 23.29 | $23.09 | 19109 |
| 2023-09-22 | 23.30 | $23.19 | 16200 |
| 2023-09-21 | 23.31 | $23.20 | 15617 |
| 2023-09-20 | 23.31 | $23.25 | 10700 |
| 2023-09-19 | 23.31 | $23.25 | 15101 |
| 2023-09-18 | 23.31 | $23.30 | 18100 |
| 2023-09-15 | 23.31 | $23.32 | 39114 |
| 2023-09-14 | 23.32 | $23.32 | 15223 |
| 2023-09-13 | 23.32 | $23.35 | 73100 |
| 2023-09-12 | 23.33 | $23.33 | 20110 |
| 2023-09-11 | 23.33 | $23.27 | 19241 |
| 2023-09-08 | 23.33 | $23.29 | 7600 |
| 2023-09-07 | 23.34 | $23.28 | 23200 |
| 2023-09-06 | 23.34 | $23.30 | 15700 |
| 2023-09-05 | 23.35 | $23.32 | 25700 |
| 2023-09-01 | 23.35 | $23.37 | 7400 |
| 2023-08-31 | 23.35 | $23.33 | 30108 |
| 2023-08-30 | 23.35 | $23.33 | 21900 |
| 2023-08-29 | 23.36 | $23.34 | 28000 |
| 2023-08-28 | 23.36 | $23.33 | 20000 |
| 2023-08-25 | 23.37 | $23.31 | 22200 |
| 2023-08-24 | 23.38 | $23.31 | 19401 |
| 2023-08-23 | 23.39 | $23.27 | 14607 |
| 2023-08-22 | 23.40 | $23.27 | 20600 |
| 2023-08-21 | 23.42 | $23.29 | 31200 |
| 2023-08-18 | 23.43 | $23.36 | 8400 |
| 2023-08-17 | 23.44 | $23.36 | 75600 |
| 2023-08-16 | 23.45 | $23.41 | 17000 |
| 2023-08-15 | 23.46 | $23.43 | 11200 |
| 2023-08-14 | 23.47 | $23.35 | 5022 |
| 2023-08-11 | 23.48 | $23.40 | 38000 |
| 2023-08-10 | 23.49 | $23.40 | 28739 |
| 2023-08-09 | 23.49 | $23.40 | 11843 |
| 2023-08-08 | 23.50 | $23.37 | 11346 |
| 2023-08-07 | 23.50 | $23.36 | 7914 |
| 2023-08-04 | 23.51 | $23.35 | 48616 |
| 2023-08-03 | 23.52 | $23.36 | 25143 |
| 2023-08-02 | 23.52 | $23.44 | 8122 |
| 2023-08-01 | 23.53 | $23.47 | 8614 |
| 2023-07-31 | 23.53 | $23.48 | 13927 |
| 2023-07-28 | 23.53 | $23.49 | 6900 |
| 2023-07-27 | 23.53 | $23.52 | 6511 |
| 2023-07-26 | 23.53 | $23.57 | 12624 |
| 2023-07-25 | 23.52 | $23.50 | 93500 |
| 2023-07-24 | 23.52 | $23.55 | 8545 |
| 2023-07-21 | 23.52 | $23.61 | 14300 |
| 2023-07-20 | 23.52 | $23.57 | 19331 |
| 2023-07-19 | 23.51 | $23.62 | 11600 |
| 2023-07-18 | 23.51 | $23.56 | 11100 |
| 2023-07-17 | 23.50 | $23.55 | 13200 |
| 2023-07-14 | 23.50 | $23.54 | 6931 |
| 2023-07-13 | 23.50 | $23.54 | 8800 |
| 2023-07-12 | 23.50 | $23.49 | 6015 |
| 2023-07-11 | 23.49 | $23.50 | 10614 |
| 2023-07-10 | 23.49 | $23.48 | 26442 |
| 2023-07-07 | 23.49 | $23.48 | 6500 |
| 2023-07-06 | 23.49 | $23.49 | 14700 |
| 2023-07-05 | 23.49 | $23.50 | 11600 |
| 2023-07-03 | 23.49 | $23.46 | 7600 |
| 2023-06-30 | 23.48 | $23.51 | 13009 |
| 2023-06-29 | 23.48 | $23.49 | 21800 |
| 2023-06-28 | 23.48 | $23.50 | 24700 |
| 2023-06-27 | 23.47 | $23.53 | 11010 |
| 2023-06-26 | 23.46 | $23.49 | 33000 |
| 2023-06-23 | 23.45 | $23.53 | 16004 |
| 2023-06-22 | 23.44 | $23.47 | 8400 |
| 2023-06-21 | 23.44 | $23.50 | 17540 |
| 2023-06-20 | 23.43 | $23.49 | 19428 |
| 2023-06-16 | 23.42 | $23.54 | 14900 |
| 2023-06-15 | 23.42 | $23.52 | 57800 |
| 2023-06-14 | 23.42 | $23.51 | 12601 |
| 2023-06-13 | 23.43 | $23.45 | 12100 |
| 2023-06-12 | 23.44 | $23.43 | 17844 |
| 2023-06-09 | 23.45 | $23.46 | 43100 |
| 2023-06-08 | 23.45 | $23.48 | 53400 |
| 2023-06-07 | 23.46 | $23.47 | 26416 |
| 2023-06-06 | 23.47 | $23.43 | 32800 |
| 2023-06-05 | 23.48 | $23.46 | 15238 |
| 2023-06-02 | 23.49 | $23.43 | 20500 |
| 2023-06-01 | 23.50 | $23.47 | 8900 |
| 2023-05-31 | 23.51 | $23.41 | 31807 |
| 2023-05-30 | 23.52 | $23.40 | 18200 |
| 2023-05-26 | 23.53 | $23.33 | 10434 |
| 2023-05-25 | 23.55 | $23.30 | 5900 |
| 2023-05-24 | 23.56 | $23.29 | 32121 |
| 2023-05-23 | 23.58 | $23.34 | 8824 |
| 2023-05-22 | 23.59 | $23.34 | 5941 |
| 2023-05-19 | 23.61 | $23.43 | 14540 |
| 2023-05-18 | 23.62 | $23.49 | 11300 |
| 2023-05-17 | 23.63 | $23.57 | 12540 |
| 2023-05-16 | 23.63 | $23.58 | 66543 |
| 2023-05-15 | 23.64 | $23.61 | 20000 |
| 2023-05-12 | 23.65 | $23.61 | 4148 |
| 2023-05-11 | 23.67 | $23.65 | 9946 |
| 2023-05-10 | 23.68 | $23.67 | 14242 |
| 2023-05-09 | 23.69 | $23.65 | 5506 |
| 2023-05-08 | 23.70 | $23.64 | 4900 |
| 2023-05-05 | 23.71 | $23.66 | 17300 |
| 2023-05-04 | 23.73 | $23.64 | 158638 |
| 2023-05-03 | 23.74 | $23.66 | 6917 |
| 2023-05-02 | 23.74 | $23.61 | 8134 |
| 2023-05-01 | 23.75 | $23.58 | 8600 |
| 2023-04-28 | 23.77 | $23.63 | 18420 |
| 2023-04-27 | 23.77 | $23.57 | 13027 |
| 2023-04-26 | 23.78 | $23.62 | 41136 |
| 2023-04-25 | 23.79 | $23.67 | 24100 |
| 2023-04-24 | 23.79 | $23.63 | 5800 |
| 2023-04-21 | 23.79 | $23.66 | 20700 |
| 2023-04-20 | 23.79 | $23.67 | 28100 |
| 2023-04-19 | 23.80 | $23.68 | 14900 |
| 2023-04-18 | 23.79 | $23.72 | 17919 |
| 2023-04-17 | 23.79 | $23.84 | 216600 |
| 2023-04-14 | 23.78 | $23.87 | 22647 |
| 2023-04-13 | 23.77 | $23.88 | 217117 |
| 2023-04-12 | 23.76 | $23.94 | 14600 |
| 2023-04-11 | 23.74 | $23.88 | 18400 |
| 2023-04-10 | 23.73 | $23.85 | 223421 |
| 2023-04-06 | 23.71 | $23.90 | 9700 |
| 2023-04-05 | 23.69 | $23.86 | 23222 |
| 2023-04-04 | 23.67 | $23.83 | 16600 |
| 2023-04-03 | 23.65 | $23.81 | 28000 |
| 2023-03-31 | 23.63 | $23.79 | 48900 |
| 2023-03-30 | 23.61 | $23.76 | 11600 |
| 2023-03-29 | 23.59 | $23.72 | 26721 |
| 2023-03-28 | 23.57 | $23.75 | 11200 |
| 2023-03-27 | 23.55 | $23.71 | 28700 |
| 2023-03-24 | 23.54 | $23.74 | 14240 |
| 2023-03-23 | 23.52 | $23.68 | 12000 |
| 2023-03-22 | 23.51 | $23.70 | 22600 |
| 2023-03-21 | 23.49 | $23.61 | 12234 |
| 2023-03-20 | 23.48 | $23.61 | 24726 |
| 2023-03-17 | 23.48 | $23.72 | 28900 |
| 2023-03-16 | 23.47 | $23.64 | 19802 |
| 2023-03-15 | 23.47 | $23.69 | 30000 |
| 2023-03-14 | 23.48 | $23.58 | 6800 |
| 2023-03-13 | 23.49 | $23.61 | 19900 |
| 2023-03-10 | 23.50 | $23.52 | 2900 |
| 2023-03-09 | 23.51 | $23.47 | 10633 |
| 2023-03-08 | 23.53 | $23.42 | 9100 |
| 2023-03-07 | 23.55 | $23.40 | 20213 |
| 2023-03-06 | 23.58 | $23.40 | 8316 |
| 2023-03-03 | 23.60 | $23.40 | 23100 |
| 2023-03-02 | 23.63 | $23.36 | 26200 |
| 2023-03-01 | 23.66 | $23.40 | 92500 |
| 2023-02-28 | 23.69 | $23.41 | 22044 |
| 2023-02-27 | 23.71 | $23.41 | 53200 |
| 2023-02-24 | 23.74 | $23.36 | 11138 |
| 2023-02-23 | 23.76 | $23.43 | 6400 |
| 2023-02-22 | 23.79 | $23.38 | 29501 |
| 2023-02-21 | 23.81 | $23.42 | 6803 |
| 2023-02-17 | 23.84 | $23.54 | 7500 |
| 2023-02-16 | 23.86 | $23.57 | 9200 |
| 2023-02-15 | 23.88 | $23.70 | 31900 |
| 2023-02-14 | 23.89 | $23.76 | 8100 |
| 2023-02-13 | 23.90 | $23.82 | 18024 |
| 2023-02-10 | 23.90 | $23.80 | 26312 |
| 2023-02-09 | 23.90 | $23.83 | 35500 |
| 2023-02-08 | 23.90 | $23.84 | 12200 |
| 2023-02-07 | 23.89 | $23.84 | 9200 |
| 2023-02-06 | 23.89 | $23.87 | 38713 |
| 2023-02-03 | 23.88 | $23.90 | 31730 |
| 2023-02-02 | 23.87 | $23.99 | 26400 |
| 2023-02-01 | 23.85 | $23.98 | 25900 |
| 2023-01-31 | 23.83 | $23.92 | 14800 |
| 2023-01-30 | 23.81 | $23.89 | 7104 |
| 2023-01-27 | 23.79 | $23.90 | 8915 |
| 2023-01-26 | 23.77 | $23.91 | 16600 |
| 2023-01-25 | 23.75 | $23.91 | 20439 |
| 2023-01-24 | 23.73 | $23.90 | 28132 |
| 2023-01-23 | 23.71 | $23.91 | 28818 |
| 2023-01-20 | 23.69 | $23.96 | 8725 |
| 2023-01-19 | 23.67 | $23.96 | 42400 |
| 2023-01-18 | 23.65 | $23.92 | 77800 |
| 2023-01-17 | 23.64 | $23.90 | 43400 |
| 2023-01-13 | 23.63 | $23.85 | 24600 |
| 2023-01-12 | 23.62 | $23.85 | 51600 |
| 2023-01-11 | 23.61 | $23.78 | 20400 |
| 2023-01-10 | 23.60 | $23.74 | 10600 |
| 2023-01-09 | 23.60 | $23.75 | 14420 |
| 2023-01-06 | 23.59 | $23.68 | 39100 |
| 2023-01-05 | 23.59 | $23.61 | 85123 |
| 2023-01-04 | 23.59 | $23.61 | 70434 |
| 2023-01-03 | 23.59 | $23.57 | 67500 |
| 2022-12-30 | 23.59 | $23.51 | 29300 |
| 2022-12-29 | 23.59 | $23.50 | 41800 |
| 2022-12-28 | 23.60 | $23.51 | 36329 |
| 2022-12-27 | 23.59 | $23.50 | 16500 |
| 2022-12-23 | 23.59 | $23.55 | 69239 |
| 2022-12-22 | 23.58 | $23.53 | 28000 |
| 2022-12-21 | 23.58 | $23.50 | 23100 |
| 2022-12-20 | 23.57 | $23.54 | 46000 |
| 2022-12-19 | 23.57 | $23.61 | 41527 |
| 2022-12-16 | 23.56 | $23.66 | 45500 |
| 2022-12-15 | 23.54 | $23.67 | 132537 |
| 2022-12-14 | 23.52 | $23.67 | 33400 |
| 2022-12-13 | 23.50 | $23.69 | 36500 |
| 2022-12-12 | 23.47 | $23.65 | 29425 |
| 2022-12-09 | 23.45 | $23.64 | 12600 |
| 2022-12-08 | 23.43 | $23.65 | 18345 |
| 2022-12-07 | 23.39 | $23.65 | 42525 |
| 2022-12-06 | 23.35 | $23.61 | 55200 |
| 2022-12-05 | 23.31 | $23.58 | 56813 |
| 2022-12-02 | 23.28 | $23.56 | 12400 |
| 2022-12-01 | 23.24 | $23.58 | 50321 |
| 2022-11-30 | 23.21 | $23.55 | 54334 |
| 2022-11-29 | 23.17 | $23.50 | 12700 |
| 2022-11-28 | 23.14 | $23.43 | 18424 |
| 2022-11-25 | 23.11 | $23.41 | 1640 |
| 2022-11-23 | 23.08 | $23.42 | 21225 |
| 2022-11-22 | 23.04 | $23.41 | 47625 |
| 2022-11-21 | 23.01 | $23.37 | 20400 |
| 2022-11-18 | 22.98 | $23.40 | 433920 |
| 2022-11-17 | 22.96 | $23.36 | 42639 |
| 2022-11-16 | 22.94 | $23.29 | 24634 |
| 2022-11-15 | 22.93 | $23.22 | 13000 |
| 2022-11-14 | 22.92 | $23.16 | 16900 |
| 2022-11-11 | 22.91 | $23.18 | 11906 |
| 2022-11-10 | 22.90 | $23.17 | 19640 |
| 2022-11-09 | 22.90 | $22.92 | 30442 |
| 2022-11-08 | 22.91 | $22.90 | 55240 |
| 2022-11-07 | 22.91 | $22.87 | 45035 |
| 2022-11-04 | 22.92 | $22.84 | 21319 |
| 2022-11-03 | 22.93 | $22.83 | 33300 |
| 2022-11-02 | 22.94 | $22.92 | 23800 |
| 2022-11-01 | 22.94 | $22.83 | 21000 |
| 2022-10-31 | 22.95 | $22.79 | 18000 |
| 2022-10-28 | 22.96 | $22.81 | 15200 |
| 2022-10-27 | 22.96 | $22.81 | 32330 |
| 2022-10-26 | 22.96 | $22.79 | 40718 |
| 2022-10-25 | 22.97 | $22.76 | 20927 |
| 2022-10-24 | 22.97 | $22.81 | 96044 |
| 2022-10-21 | 22.98 | $22.87 | 31200 |
| 2022-10-20 | 22.99 | $23.00 | 75214 |
| 2022-10-19 | 22.99 | $23.04 | 265600 |
| 2022-10-18 | 23.00 | $23.06 | 26326 |
| 2022-10-17 | 23.01 | $23.04 | 15803 |
| 2022-10-14 | 23.03 | $23.02 | 29500 |
| 2022-10-13 | 23.05 | $23.01 | 13500 |
| 2022-10-12 | 23.07 | $23.10 | 5500 |
| 2022-10-11 | 23.09 | $23.03 | 7800 |
| 2022-10-10 | 23.11 | $23.02 | 30400 |
| 2022-10-07 | 23.14 | $23.01 | 18640 |
| 2022-10-06 | 23.16 | $23.02 | 11600 |
| 2022-10-05 | 23.19 | $23.01 | 11400 |
| 2022-10-04 | 23.21 | $23.02 | 9028 |
| 2022-10-03 | 23.24 | $22.95 | 15200 |
| 2022-09-30 | 23.27 | $22.82 | 33102 |
| 2022-09-29 | 23.31 | $22.86 | 6300 |
| 2022-09-28 | 23.35 | $22.90 | 10820 |
| 2022-09-27 | 23.39 | $22.88 | 11134 |
| 2022-09-26 | 23.43 | $22.92 | 13500 |
| 2022-09-23 | 23.47 | $23.04 | 20048 |
| 2022-09-22 | 23.50 | $23.14 | 26310 |
| 2022-09-21 | 23.53 | $23.22 | 22904 |
| 2022-09-20 | 23.55 | $23.27 | 20700 |
| 2022-09-19 | 23.58 | $23.34 | 37800 |
| 2022-09-16 | 23.60 | $23.43 | 37535 |
| 2022-09-15 | 23.62 | $23.41 | 4740 |
| 2022-09-14 | 23.65 | $23.45 | 1303 |
| 2022-09-13 | 23.68 | $23.47 | 24000 |
| 2022-09-12 | 23.71 | $23.55 | 3006 |
| 2022-09-09 | 23.74 | $23.54 | 4600 |
| 2022-09-08 | 23.77 | $23.53 | 4200 |
| 2022-09-07 | 23.80 | $23.55 | 18930 |
| 2022-09-06 | 23.83 | $23.53 | 9200 |
| 2022-09-02 | 23.86 | $23.61 | 6000 |
| 2022-09-01 | 23.88 | $23.60 | 42445 |
| 2022-08-31 | 23.91 | $23.65 | 8038 |
| 2022-08-30 | 23.94 | $23.63 | 20300 |
| 2022-08-29 | 23.97 | $23.64 | 19413 |
| 2022-08-26 | 23.99 | $23.70 | 15041 |
| 2022-08-25 | 24.02 | $23.71 | 17638 |
| 2022-08-24 | 24.04 | $23.71 | 37022 |
| 2022-08-23 | 24.06 | $23.73 | 7200 |
| 2022-08-22 | 24.07 | $23.72 | 2800 |
| 2022-08-19 | 24.08 | $23.82 | 14946 |
| 2022-08-18 | 24.09 | $23.91 | 1134 |
| 2022-08-17 | 24.09 | $23.94 | 12900 |
| 2022-08-16 | 24.09 | $24.06 | 9700 |
| 2022-08-15 | 24.08 | $24.12 | 13500 |
| 2022-08-12 | 24.07 | $24.11 | 7318 |
| 2022-08-11 | 24.06 | $24.10 | 17126 |
| 2022-08-10 | 24.06 | $24.13 | 11621 |
| 2022-08-09 | 24.04 | $24.10 | 79837 |
| 2022-08-08 | 24.03 | $24.13 | 5300 |
| 2022-08-05 | 24.02 | $24.10 | 3922 |
| 2022-08-04 | 24.00 | $24.21 | 32113 |
| 2022-08-03 | 23.98 | $24.19 | 6417 |
| 2022-08-02 | 23.96 | $24.18 | 10000 |
| 2022-08-01 | 23.94 | $24.21 | 11647 |
| 2022-07-29 | 23.92 | $24.16 | 13018 |
| 2022-07-28 | 23.89 | $24.14 | 800 |
| 2022-07-27 | 23.87 | $24.05 | 923 |
| 2022-07-26 | 23.84 | $24.00 | 8200 |
| 2022-07-25 | 23.82 | $24.01 | 9001 |
| 2022-07-22 | 23.79 | $24.00 | 7400 |
| 2022-07-21 | 23.77 | $23.94 | 1600 |
| 2022-07-20 | 23.74 | $23.89 | 4829 |
| 2022-07-19 | 23.72 | $23.87 | 4311 |
| 2022-07-18 | 23.70 | $23.90 | 1608 |
| 2022-07-15 | 23.68 | $23.98 | 7049 |
| 2022-07-14 | 23.65 | $23.92 | 1500 |
| 2022-07-13 | 23.62 | $23.90 | 15222 |
| 2022-07-12 | 23.60 | $23.91 | 11737 |
| 2022-07-11 | 23.60 | $23.85 | 14414 |
| 2022-07-08 | 23.60 | $23.78 | 25700 |
| 2022-07-07 | 23.61 | $23.80 | 6247 |
| 2022-07-06 | 23.62 | $23.79 | 6100 |
| 2022-07-05 | 23.62 | $23.78 | 10300 |
| 2022-07-01 | 23.64 | $23.74 | 6638 |
| 2022-06-30 | 23.65 | $23.64 | 9800 |
| 2022-06-29 | 23.67 | $23.59 | 8200 |
| 2022-06-28 | 23.68 | $23.50 | 4300 |
| 2022-06-27 | 23.71 | $23.51 | 15306 |
| 2022-06-24 | 23.73 | $23.53 | 14200 |
| 2022-06-23 | 23.74 | $23.54 | 16000 |
| 2022-06-22 | 23.74 | $23.46 | 9500 |
| 2022-06-21 | 23.74 | $23.41 | 34533 |
| 2022-06-17 | 23.74 | $23.47 | 4213 |
| 2022-06-16 | 23.73 | $23.41 | 50111 |
| 2022-06-15 | 23.72 | $23.45 | 9400 |
| 2022-06-14 | 23.72 | $23.42 | 56000 |
| 2022-06-13 | 23.72 | $23.42 | 16006 |
| 2022-06-10 | 23.71 | $23.81 | 31100 |
| 2022-06-09 | 23.69 | $23.89 | 27335 |
| 2022-06-08 | 23.67 | $23.99 | 37500 |
| 2022-06-07 | 23.65 | $23.98 | 2010 |
| 2022-06-06 | 23.62 | $23.95 | 1100 |
| 2022-06-03 | 23.60 | $24.00 | 59509 |
| 2022-06-02 | 23.58 | $24.02 | 4900 |
| 2022-06-01 | 23.56 | $23.97 | 3500 |
| 2022-05-31 | 23.55 | $23.96 | 10122 |
| 2022-05-27 | 23.53 | $23.95 | 16635 |
| 2022-05-26 | 23.52 | $23.88 | 30549 |
| 2022-05-25 | 23.51 | $23.78 | 8000 |
| 2022-05-24 | 23.51 | $23.61 | 3900 |
| 2022-05-23 | 23.52 | $23.41 | 26002 |
| 2022-05-20 | 23.53 | $23.42 | 14000 |
| 2022-05-19 | 23.55 | $23.32 | 78044 |
| 2022-05-18 | 23.57 | $23.26 | 26500 |
| 2022-05-17 | 23.60 | $23.29 | 33721 |
| 2022-05-16 | 23.62 | $23.39 | 15724 |
| 2022-05-13 | 23.65 | $23.36 | 13303 |
| 2022-05-12 | 23.68 | $23.44 | 4700 |
| 2022-05-11 | 23.71 | $23.46 | 8629 |
| 2022-05-10 | 23.74 | $23.49 | 27200 |
| 2022-05-09 | 23.76 | $23.52 | 15200 |
| 2022-05-06 | 23.79 | $23.53 | 34919 |
| 2022-05-05 | 23.83 | $23.58 | 40500 |
| 2022-05-04 | 23.86 | $23.67 | 5400 |
| 2022-05-03 | 23.89 | $23.64 | 12129 |
| 2022-05-02 | 23.92 | $23.62 | 32223 |
| 2022-04-29 | 23.96 | $23.73 | 110400 |
| 2022-04-28 | 23.99 | $23.69 | 22500 |
| 2022-04-27 | 24.02 | $23.72 | 61106 |
| 2022-04-26 | 24.05 | $23.76 | 31605 |
| 2022-04-25 | 24.07 | $23.76 | 2029 |
| 2022-04-22 | 24.10 | $23.77 | 9711 |
| 2022-04-21 | 24.13 | $23.78 | 5400 |
| 2022-04-20 | 24.17 | $23.82 | 3224 |
| 2022-04-19 | 24.20 | $23.70 | 6800 |
| 2022-04-18 | 24.24 | $23.91 | 6500 |
| 2022-04-14 | 24.28 | $23.97 | 600 |
| 2022-04-13 | 24.32 | $24.02 | 4033 |
| 2022-04-12 | 24.34 | $24.05 | 9900 |
| 2022-04-11 | 24.37 | $24.05 | 500 |
| 2022-04-08 | 24.40 | $24.10 | 10100 |
| 2022-04-07 | 24.43 | $24.20 | 11900 |
| 2022-04-06 | 24.46 | $24.23 | 60145 |
| 2022-04-05 | 24.49 | $24.27 | 3931 |
| 2022-04-04 | 24.52 | $24.30 | 26000 |
| 2022-04-01 | 24.56 | $24.31 | 3646 |
| 2022-03-31 | 24.59 | $24.32 | 9200 |
| 2022-03-30 | 24.63 | $24.31 | 5948 |
| 2022-03-29 | 24.66 | $24.27 | 2318 |
| 2022-03-28 | 24.70 | $24.29 | 15300 |
| 2022-03-25 | 24.73 | $24.31 | 12800 |
| 2022-03-24 | 24.77 | $24.40 | 31500 |
| 2022-03-23 | 24.79 | $24.49 | 6620 |
| 2022-03-22 | 24.82 | $24.47 | 5400 |
| 2022-03-21 | 24.84 | $24.56 | 4806 |
| 2022-03-18 | 24.86 | $24.69 | 10649 |
| 2022-03-17 | 24.87 | $24.66 | 1714 |
| 2022-03-16 | 24.89 | $24.58 | 2300 |
| 2022-03-15 | 24.91 | $24.57 | 2234 |
| 2022-03-14 | 24.93 | $24.62 | 20200 |
| 2022-03-11 | 24.95 | $24.76 | 7100 |
| 2022-03-10 | 24.96 | $24.85 | 32837 |
| 2022-03-09 | 24.98 | $24.86 | 2008 |
| 2022-03-08 | 24.99 | $24.87 | 28400 |
| 2022-03-07 | 25.01 | $24.94 | 6129 |
| 2022-03-04 | 25.02 | $25.02 | 9138 |
| 2022-03-03 | 25.03 | $24.98 | 1816 |
| 2022-03-02 | 25.04 | $24.98 | 1702 |
| 2022-03-01 | 25.05 | $25.04 | 5200 |
| 2022-02-28 | 25.05 | $25.01 | 2435 |
| 2022-02-25 | 25.06 | $24.95 | 5200 |
| 2022-02-24 | 25.07 | $24.98 | 3100 |
| 2022-02-23 | 25.09 | $24.94 | 4145 |
| 2022-02-22 | 25.11 | $24.95 | 1500 |
| 2022-02-18 | 25.13 | $24.98 | 9748 |
| 2022-02-17 | 25.16 | $24.95 | 7722 |
| 2022-02-16 | 25.19 | $24.93 | 4600 |
| 2022-02-15 | 25.22 | $24.93 | 9435 |
| 2022-02-14 | 25.26 | $24.96 | 2100 |
| 2022-02-11 | 25.29 | $25.03 | 2001 |
| 2022-02-10 | 25.32 | $25.06 | 1437 |
| 2022-02-09 | 25.35 | $25.15 | 1437 |
| 2022-02-08 | 25.37 | $25.17 | 3000 |
| 2022-02-07 | 25.40 | $25.19 | 1408 |
| 2022-02-04 | 25.42 | $25.19 | — |
| 2022-02-03 | 25.45 | $25.20 | 400 |
| 2022-02-02 | 25.48 | $25.18 | 19800 |
| 2022-02-01 | 25.51 | $25.14 | 638 |
| 2022-01-31 | 25.55 | $25.11 | 6900 |
| 2022-01-28 | 25.59 | $25.15 | 5631 |
| 2022-01-27 | 25.62 | $25.23 | 7038 |
| 2022-01-26 | 25.65 | $25.30 | 3832 |
| 2022-01-25 | 25.68 | $25.38 | 7000 |
| 2022-01-24 | 25.71 | $25.43 | 1300 |
| 2022-01-21 | 25.73 | $25.55 | — |
| 2022-01-20 | 25.75 | $25.55 | 518 |
| 2022-01-19 | 25.76 | $25.57 | 1300 |
| 2022-01-18 | 25.78 | $25.56 | 14300 |
| 2022-01-14 | 25.79 | $25.64 | — |
| 2022-01-13 | 25.80 | $25.64 | 1234 |
| 2022-01-12 | 25.82 | $25.61 | 6131 |
| 2022-01-11 | 25.83 | $25.64 | 3800 |
| 2022-01-10 | 25.84 | $25.70 | 9340 |
| 2022-01-07 | 25.85 | $25.72 | 1408 |
| 2022-01-06 | 25.86 | $25.75 | 48000 |
| 2022-01-05 | 25.86 | $25.75 | 12200 |
| 2022-01-04 | 25.87 | $25.83 | 6000 |
| 2022-01-03 | 25.87 | $25.84 | 6043 |
| 2021-12-31 | 25.87 | $25.86 | 7400 |
| 2021-12-30 | 25.87 | $25.90 | 2320 |
| 2021-12-29 | 25.87 | $25.85 | 6347 |
| 2021-12-28 | 25.87 | $25.86 | 3543 |
| 2021-12-27 | 25.87 | $25.88 | 17730 |
| 2021-12-23 | 25.87 | $25.89 | 11500 |
| 2021-12-22 | 25.86 | $25.86 | 20701 |
| 2021-12-21 | 25.86 | $25.85 | 15920 |
| 2021-12-20 | 25.86 | $25.87 | 1635 |
| 2021-12-17 | 25.86 | $25.89 | 1918 |
| 2021-12-16 | 25.85 | $25.89 | 1300 |
| 2021-12-15 | 25.85 | $25.87 | 6700 |
| 2021-12-14 | 25.85 | $25.89 | 714 |
| 2021-12-13 | 25.84 | $25.89 | 5100 |
| 2021-12-10 | 25.84 | $25.88 | 537 |
| 2021-12-09 | 25.84 | $25.86 | 7133 |
| 2021-12-08 | 25.84 | $25.85 | 3839 |
| 2021-12-07 | 25.84 | $25.85 | 1821 |
| 2021-12-06 | 25.84 | $25.85 | 1210 |
| 2021-12-03 | 25.84 | $25.89 | 11100 |
| 2021-12-02 | 25.83 | $25.86 | 3400 |
| 2021-12-01 | 25.83 | $25.89 | 523 |
| 2021-11-30 | 25.83 | $25.87 | 1300 |
| 2021-11-29 | 25.82 | $25.84 | 938 |
| 2021-11-26 | 25.82 | $25.82 | — |
| 2021-11-24 | 25.81 | $25.82 | 206 |
| 2021-11-23 | 25.81 | $25.79 | 8500 |
| 2021-11-22 | 25.81 | $25.81 | 1000 |
| 2021-11-19 | 25.81 | $25.84 | 1600 |
| 2021-11-18 | 25.80 | $25.81 | 101 |
| 2021-11-17 | 25.80 | $25.81 | 700 |
| 2021-11-16 | 25.80 | $25.82 | 3900 |
| 2021-11-15 | 25.80 | $25.84 | 5531 |
| 2021-11-12 | 25.79 | $25.85 | 2400 |
| 2021-11-11 | 25.79 | $25.84 | 300 |
| 2021-11-10 | 25.79 | $25.86 | 2215 |
| 2021-11-09 | 25.79 | $25.88 | 937 |
| 2021-11-08 | 25.79 | $25.83 | 2600 |
| 2021-11-05 | 25.79 | $25.80 | — |
| 2021-11-04 | 25.79 | $25.80 | 6341 |
| 2021-11-03 | 25.79 | $25.80 | 5401 |
| 2021-11-02 | 25.79 | $25.78 | 300 |
| 2021-11-01 | 25.79 | $25.75 | 412 |
| 2021-10-29 | 25.80 | $25.78 | 1336 |
| 2021-10-28 | 25.80 | $25.78 | 2200 |
| 2021-10-27 | 25.81 | $25.74 | 1300 |
| 2021-10-26 | 25.81 | $25.75 | 4736 |
| 2021-10-25 | 25.82 | $25.75 | 1239 |
| 2021-10-22 | 25.83 | $25.76 | 500 |
| 2021-10-21 | 25.84 | $25.74 | 1600 |
| 2021-10-20 | 25.85 | $25.79 | 2707 |
| 2021-10-19 | 25.86 | $25.80 | 6105 |
| 2021-10-18 | 25.87 | $25.81 | 601 |
| 2021-10-15 | 25.88 | $25.83 | 2800 |
| 2021-10-14 | 25.89 | $25.83 | 1700 |
| 2021-10-13 | 25.90 | $25.82 | 1600 |
| 2021-10-12 | 25.91 | $25.82 | 1600 |
| 2021-10-11 | 25.92 | $25.78 | 400 |
| 2021-10-08 | 25.93 | $25.82 | — |
| 2021-10-07 | 25.94 | $25.82 | 2600 |
| 2021-10-06 | 25.95 | $25.84 | 1320 |
| 2021-10-05 | 25.96 | $25.84 | 610 |
| 2021-10-04 | 25.96 | $25.85 | 620 |
| 2021-10-01 | 25.97 | $25.85 | 1000 |
| 2021-09-30 | 25.98 | $25.88 | 16200 |
| 2021-09-29 | 25.99 | $25.87 | — |
| 2021-09-28 | 26.00 | $25.87 | 1900 |
| 2021-09-27 | 26.01 | $25.98 | — |
| 2021-09-24 | 26.01 | $25.98 | 1800 |
| 2021-09-23 | 26.01 | $25.99 | 1400 |
| 2021-09-22 | 26.02 | $26.00 | 2600 |
| 2021-09-21 | 26.02 | $26.00 | 100 |
| 2021-09-20 | 26.02 | $26.02 | 4810 |
| 2021-09-17 | 26.03 | $26.00 | 900 |
| 2021-09-16 | 26.03 | $26.00 | 800 |
| 2021-09-15 | 26.03 | $26.01 | 1200 |
| 2021-09-14 | 26.04 | $26.02 | 900 |
| 2021-09-13 | 26.04 | $25.98 | 400 |
| 2021-09-10 | 26.05 | $26.01 | 800 |
| 2021-09-09 | 26.05 | $26.01 | 2349 |
| 2021-09-08 | 26.06 | $25.99 | 530 |
| 2021-09-07 | 26.06 | $25.96 | 206 |
| 2021-09-03 | 26.07 | $25.99 | 2737 |
| 2021-09-02 | 26.08 | $26.06 | 718 |
| 2021-09-01 | 26.08 | $26.06 | 2446 |
| 2021-08-31 | 26.08 | $26.05 | — |
| 2021-08-30 | 26.09 | $26.05 | 4220 |
| 2021-08-27 | 26.09 | $26.05 | 600 |
| 2021-08-26 | 26.09 | $26.04 | 1422 |
| 2021-08-25 | 26.10 | $26.04 | 13800 |
| 2021-08-24 | 26.10 | $26.07 | — |
| 2021-08-23 | 26.10 | $26.07 | 1808 |
| 2021-08-20 | 26.11 | $26.05 | 4700 |
| 2021-08-19 | 26.11 | $26.09 | 10543 |
| 2021-08-18 | 26.11 | $26.08 | — |
| 2021-08-17 | 26.11 | $26.09 | 13043 |
| 2021-08-16 | 26.11 | $26.10 | 1212 |
| 2021-08-13 | 26.11 | $26.10 | 1300 |
| 2021-08-12 | 26.11 | $26.14 | 1441 |
| 2021-08-11 | 26.11 | $26.09 | 1800 |
| 2021-08-10 | 26.11 | $26.10 | 1800 |
| 2021-08-09 | 26.11 | $26.10 | 800 |
| 2021-08-06 | 26.11 | $26.11 | 4200 |
| 2021-08-05 | 26.11 | $26.13 | 833 |
| 2021-08-04 | 26.11 | $26.13 | 3709 |
| 2021-08-03 | 26.11 | $26.09 | 3811 |
| 2021-08-02 | 26.10 | $26.12 | 3838 |
| 2021-07-30 | 26.10 | $26.12 | 3300 |
| 2021-07-29 | 26.09 | $26.12 | 941 |
| 2021-07-28 | 26.09 | $26.13 | 1137 |
| 2021-07-27 | 26.08 | $26.12 | 5545 |
| 2021-07-26 | 26.07 | $26.11 | 800 |
| 2021-07-23 | 26.06 | $26.10 | 20200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.56
2026-07-21
Close Price
$23.52
Vol: 16329
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.91
Average
23.87
Maximum
26.11
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.56 | $23.52 | 16329 |
| 2026-07-20 | 23.57 | $23.53 | 52736 |
| 2026-07-17 | 23.57 | $23.58 | 161300 |
| 2026-07-16 | 23.57 | $23.57 | 364600 |
| 2026-07-15 | 23.57 | $23.57 | 50413 |
| 2026-07-14 | 23.57 | $23.59 | 24711 |
| 2026-07-13 | 23.57 | $23.57 | 66300 |
| 2026-07-10 | 23.57 | $23.58 | 53012 |
| 2026-07-09 | 23.57 | $23.59 | 65033 |
| 2026-07-08 | 23.57 | $23.58 | 65945 |
| 2026-07-07 | 23.56 | $23.56 | 22402 |
| 2026-07-06 | 23.57 | $23.58 | 66656 |
| 2026-07-02 | 23.56 | $23.55 | 43223 |
| 2026-07-01 | 23.57 | $23.55 | 74600 |
| 2026-06-30 | 23.57 | $23.55 | 26894 |
| 2026-06-29 | 23.57 | $23.55 | 26200 |
| 2026-06-26 | 23.57 | $23.54 | 35300 |
| 2026-06-25 | 23.57 | $23.55 | 24357 |
| 2026-06-24 | 23.58 | $23.56 | 227900 |
| 2026-06-23 | 23.58 | $23.58 | 66618 |
| 2026-06-22 | 23.58 | $23.55 | 46200 |
| 2026-06-18 | 23.58 | $23.58 | 130700 |
| 2026-06-17 | 23.58 | $23.62 | 57500 |
| 2026-06-16 | 23.58 | $23.62 | 24744 |
| 2026-06-15 | 23.57 | $23.62 | 24700 |
| 2026-06-12 | 23.57 | $23.59 | 62107 |
| 2026-06-11 | 23.57 | $23.60 | 88000 |
| 2026-06-10 | 23.56 | $23.57 | 98175 |
| 2026-06-09 | 23.56 | $23.58 | 75828 |
| 2026-06-08 | 23.56 | $23.57 | 99911 |
| 2026-06-05 | 23.56 | $23.55 | 9100 |
| 2026-06-04 | 23.56 | $23.56 | 13800 |
| 2026-06-03 | 23.56 | $23.55 | 69278 |
| 2026-06-02 | 23.56 | $23.56 | 42500 |
| 2026-06-01 | 23.56 | $23.55 | 76000 |
| 2026-05-29 | 23.56 | $23.57 | 64577 |
| 2026-05-28 | 23.56 | $23.54 | 65018 |
| 2026-05-27 | 23.56 | $23.55 | 63800 |
| 2026-05-26 | 23.56 | $23.54 | 57778 |
| 2026-05-22 | 23.56 | $23.55 | 31250 |
| 2026-05-21 | 23.57 | $23.54 | 243553 |
| 2026-05-20 | 23.57 | $23.52 | 53800 |
| 2026-05-19 | 23.57 | $23.50 | 123497 |
| 2026-05-18 | 23.58 | $23.53 | 61906 |
| 2026-05-15 | 23.59 | $23.58 | 30000 |
| 2026-05-14 | 23.59 | $23.58 | 71000 |
| 2026-05-13 | 23.59 | $23.61 | 23407 |
| 2026-05-12 | 23.59 | $23.58 | 41117 |
| 2026-05-11 | 23.59 | $23.60 | 31900 |
| 2026-05-08 | 23.58 | $23.57 | 137223 |
| 2026-05-07 | 23.59 | $23.56 | 57591 |
| 2026-05-06 | 23.59 | $23.57 | 114285 |
| 2026-05-05 | 23.59 | $23.58 | 72800 |
| 2026-05-04 | 23.59 | $23.57 | 139014 |
| 2026-05-01 | 23.59 | $23.58 | 36000 |
| 2026-04-30 | 23.60 | $23.58 | 39138 |
| 2026-04-29 | 23.60 | $23.57 | 92880 |
| 2026-04-28 | 23.60 | $23.58 | 33714 |
| 2026-04-27 | 23.60 | $23.58 | 36934 |
| 2026-04-24 | 23.61 | $23.56 | 25100 |
| 2026-04-23 | 23.61 | $23.55 | 52543 |
| 2026-04-22 | 23.62 | $23.56 | 140502 |
| 2026-04-21 | 23.62 | $23.58 | 41322 |
| 2026-04-20 | 23.63 | $23.59 | 71991 |
| 2026-04-17 | 23.63 | $23.64 | 69426 |
| 2026-04-16 | 23.63 | $23.62 | 44046 |
| 2026-04-15 | 23.63 | $23.62 | 78200 |
| 2026-04-14 | 23.63 | $23.64 | 102300 |
| 2026-04-13 | 23.63 | $23.61 | 97604 |
| 2026-04-10 | 23.63 | $23.65 | 199122 |
| 2026-04-09 | 23.63 | $23.66 | 545308 |
| 2026-04-08 | 23.63 | $23.64 | 42600 |
| 2026-04-07 | 23.63 | $23.63 | 96371 |
| 2026-04-06 | 23.63 | $23.63 | 73600 |
| 2026-04-02 | 23.63 | $23.64 | 49106 |
| 2026-04-01 | 23.62 | $23.61 | 60323 |
| 2026-03-31 | 23.63 | $23.63 | 79200 |
| 2026-03-30 | 23.62 | $23.62 | 57533 |
| 2026-03-27 | 23.63 | $23.58 | 58784 |
| 2026-03-26 | 23.63 | $23.58 | 95003 |
| 2026-03-25 | 23.64 | $23.58 | 32402 |
| 2026-03-24 | 23.64 | $23.58 | 52259 |
| 2026-03-23 | 23.65 | $23.58 | 39686 |
| 2026-03-20 | 23.65 | $23.65 | 57333 |
| 2026-03-19 | 23.65 | $23.65 | 57900 |
| 2026-03-18 | 23.66 | $23.65 | 43909 |
| 2026-03-17 | 23.66 | $23.64 | 15913 |
| 2026-03-16 | 23.66 | $23.65 | 15700 |
| 2026-03-13 | 23.66 | $23.64 | 21018 |
| 2026-03-12 | 23.66 | $23.63 | 26209 |
| 2026-03-11 | 23.66 | $23.64 | 101200 |
| 2026-03-10 | 23.67 | $23.67 | 28114 |
| 2026-03-09 | 23.67 | $23.69 | 75100 |
| 2026-03-06 | 23.66 | $23.65 | 82296 |
| 2026-03-05 | 23.66 | $23.69 | 135515 |
| 2026-03-04 | 23.66 | $23.69 | 96611 |
| 2026-03-03 | 23.66 | $23.68 | 102400 |
| 2026-03-02 | 23.66 | $23.67 | 68408 |
| 2026-02-27 | 23.65 | $23.65 | 65439 |
| 2026-02-26 | 23.66 | $23.65 | 48200 |
| 2026-02-25 | 23.66 | $23.66 | 50300 |
| 2026-02-24 | 23.66 | $23.66 | 129607 |
| 2026-02-23 | 23.65 | $23.61 | 135906 |
| 2026-02-20 | 23.66 | $23.66 | 75600 |
| 2026-02-19 | 23.66 | $23.64 | 41213 |
| 2026-02-18 | 23.66 | $23.66 | 92122 |
| 2026-02-17 | 23.66 | $23.65 | 124718 |
| 2026-02-13 | 23.66 | $23.69 | 112800 |
| 2026-02-12 | 23.66 | $23.65 | 260700 |
| 2026-02-11 | 23.66 | $23.66 | 143000 |
| 2026-02-10 | 23.66 | $23.69 | 85500 |
| 2026-02-09 | 23.66 | $23.68 | 96909 |
| 2026-02-06 | 23.66 | $23.66 | 41930 |
| 2026-02-05 | 23.65 | $23.65 | 59213 |
| 2026-02-04 | 23.66 | $23.66 | 65909 |
| 2026-02-03 | 23.66 | $23.66 | 38613 |
| 2026-02-02 | 23.65 | $23.64 | 96914 |
| 2026-01-30 | 23.66 | $23.65 | 175400 |
| 2026-01-29 | 23.66 | $23.65 | 30300 |
| 2026-01-28 | 23.66 | $23.65 | 26007 |
| 2026-01-27 | 23.66 | $23.64 | 225405 |
| 2026-01-26 | 23.66 | $23.69 | 39800 |
| 2026-01-23 | 23.66 | $23.69 | 59419 |
| 2026-01-22 | 23.65 | $23.65 | 83000 |
| 2026-01-21 | 23.65 | $23.66 | 128300 |
| 2026-01-20 | 23.65 | $23.64 | 169900 |
| 2026-01-16 | 23.65 | $23.70 | 172838 |
| 2026-01-15 | 23.65 | $23.69 | 130700 |
| 2026-01-14 | 23.65 | $23.67 | 65600 |
| 2026-01-13 | 23.64 | $23.66 | 133010 |
| 2026-01-12 | 23.64 | $23.67 | 89800 |
| 2026-01-09 | 23.64 | $23.68 | 61700 |
| 2026-01-08 | 23.63 | $23.66 | 106206 |
| 2026-01-07 | 23.63 | $23.64 | 131834 |
| 2026-01-06 | 23.63 | $23.66 | 122900 |
| 2026-01-05 | 23.63 | $23.67 | 84200 |
| 2026-01-02 | 23.62 | $23.64 | 119303 |
| 2025-12-31 | 23.62 | $23.65 | 37121 |
| 2025-12-30 | 23.62 | $23.64 | 74125 |
| 2025-12-29 | 23.61 | $23.60 | 69100 |
| 2025-12-26 | 23.62 | $23.59 | 154230 |
| 2025-12-24 | 23.62 | $23.63 | 23818 |
| 2025-12-23 | 23.62 | $23.62 | 190631 |
| 2025-12-22 | 23.62 | $23.60 | 83700 |
| 2025-12-19 | 23.62 | $23.68 | 126029 |
| 2025-12-18 | 23.61 | $23.67 | 222634 |
| 2025-12-17 | 23.61 | $23.62 | 172936 |
| 2025-12-16 | 23.60 | $23.59 | 44221 |
| 2025-12-15 | 23.61 | $23.58 | 26637 |
| 2025-12-12 | 23.61 | $23.58 | 126100 |
| 2025-12-11 | 23.61 | $23.60 | 111317 |
| 2025-12-10 | 23.61 | $23.59 | 40700 |
| 2025-12-09 | 23.62 | $23.60 | 38827 |
| 2025-12-08 | 23.62 | $23.59 | 39032 |
| 2025-12-05 | 23.62 | $23.61 | 49600 |
| 2025-12-04 | 23.62 | $23.61 | 42024 |
| 2025-12-03 | 23.62 | $23.60 | 23929 |
| 2025-12-02 | 23.63 | $23.59 | 42000 |
| 2025-12-01 | 23.63 | $23.59 | 127936 |
| 2025-11-28 | 23.63 | $23.65 | 25600 |
| 2025-11-26 | 23.63 | $23.61 | 54800 |
| 2025-11-25 | 23.63 | $23.60 | 25024 |
| 2025-11-24 | 23.64 | $23.61 | 20800 |
| 2025-11-21 | 23.64 | $23.67 | 39744 |
| 2025-11-20 | 23.64 | $23.65 | 34423 |
| 2025-11-19 | 23.64 | $23.65 | 15100 |
| 2025-11-18 | 23.63 | $23.62 | 49641 |
| 2025-11-17 | 23.64 | $23.62 | 45539 |
| 2025-11-14 | 23.64 | $23.65 | 48840 |
| 2025-11-13 | 23.64 | $23.66 | 41845 |
| 2025-11-12 | 23.63 | $23.66 | 37500 |
| 2025-11-11 | 23.63 | $23.65 | 31800 |
| 2025-11-10 | 23.63 | $23.67 | 62600 |
| 2025-11-07 | 23.62 | $23.66 | 38315 |
| 2025-11-06 | 23.62 | $23.64 | 28700 |
| 2025-11-05 | 23.62 | $23.64 | 24200 |
| 2025-11-04 | 23.62 | $23.64 | 50216 |
| 2025-11-03 | 23.61 | $23.65 | 49200 |
| 2025-10-31 | 23.61 | $23.61 | 25100 |
| 2025-10-30 | 23.61 | $23.60 | 82600 |
| 2025-10-29 | 23.61 | $23.59 | 48800 |
| 2025-10-28 | 23.61 | $23.60 | 29691 |
| 2025-10-27 | 23.62 | $23.61 | 26505 |
| 2025-10-24 | 23.62 | $23.60 | 20348 |
| 2025-10-23 | 23.62 | $23.60 | 47500 |
| 2025-10-22 | 23.62 | $23.56 | 31932 |
| 2025-10-21 | 23.63 | $23.59 | 119538 |
| 2025-10-20 | 23.63 | $23.59 | 55300 |
| 2025-10-17 | 23.63 | $23.62 | 50529 |
| 2025-10-16 | 23.64 | $23.63 | 26014 |
| 2025-10-15 | 23.64 | $23.64 | 168024 |
| 2025-10-14 | 23.64 | $23.64 | 76335 |
| 2025-10-13 | 23.63 | $23.66 | 15700 |
| 2025-10-10 | 23.63 | $23.65 | 24200 |
| 2025-10-09 | 23.63 | $23.64 | 46507 |
| 2025-10-08 | 23.63 | $23.64 | 11536 |
| 2025-10-07 | 23.63 | $23.63 | 34807 |
| 2025-10-06 | 23.63 | $23.63 | 48400 |
| 2025-10-03 | 23.63 | $23.64 | 84284 |
| 2025-10-02 | 23.63 | $23.63 | 47838 |
| 2025-10-01 | 23.63 | $23.60 | 38731 |
| 2025-09-30 | 23.63 | $23.63 | 31000 |
| 2025-09-29 | 23.63 | $23.64 | 47000 |
| 2025-09-26 | 23.63 | $23.61 | 43103 |
| 2025-09-25 | 23.63 | $23.62 | 51900 |
| 2025-09-24 | 23.63 | $23.64 | 25000 |
| 2025-09-23 | 23.63 | $23.63 | 44212 |
| 2025-09-22 | 23.63 | $23.63 | 26833 |
| 2025-09-19 | 23.63 | $23.70 | 34800 |
| 2025-09-18 | 23.62 | $23.69 | 79443 |
| 2025-09-17 | 23.61 | $23.69 | 44190 |
| 2025-09-16 | 23.61 | $23.69 | 42800 |
| 2025-09-15 | 23.60 | $23.69 | 97100 |
| 2025-09-12 | 23.59 | $23.69 | 34200 |
| 2025-09-11 | 23.58 | $23.69 | 66291 |
| 2025-09-10 | 23.56 | $23.67 | 394004 |
| 2025-09-09 | 23.55 | $23.58 | 46510 |
| 2025-09-08 | 23.55 | $23.61 | 49406 |
| 2025-09-05 | 23.54 | $23.57 | 14743 |
| 2025-09-04 | 23.54 | $23.54 | 28845 |
| 2025-09-03 | 23.54 | $23.55 | 31916 |
| 2025-09-02 | 23.54 | $23.55 | 37400 |
| 2025-08-29 | 23.54 | $23.55 | 29444 |
| 2025-08-28 | 23.54 | $23.55 | 28400 |
| 2025-08-27 | 23.54 | $23.55 | 47000 |
| 2025-08-26 | 23.53 | $23.56 | 26943 |
| 2025-08-25 | 23.53 | $23.53 | 29424 |
| 2025-08-22 | 23.53 | $23.55 | 171100 |
| 2025-08-21 | 23.53 | $23.52 | 44100 |
| 2025-08-20 | 23.53 | $23.52 | 22400 |
| 2025-08-19 | 23.53 | $23.52 | 24816 |
| 2025-08-18 | 23.53 | $23.52 | 13600 |
| 2025-08-15 | 23.54 | $23.56 | 30737 |
| 2025-08-14 | 23.53 | $23.55 | 15737 |
| 2025-08-13 | 23.53 | $23.55 | 33245 |
| 2025-08-12 | 23.53 | $23.55 | 24841 |
| 2025-08-11 | 23.53 | $23.53 | 24500 |
| 2025-08-08 | 23.53 | $23.54 | 25900 |
| 2025-08-07 | 23.53 | $23.55 | 19441 |
| 2025-08-06 | 23.52 | $23.52 | 34536 |
| 2025-08-05 | 23.52 | $23.53 | 57500 |
| 2025-08-04 | 23.52 | $23.53 | 51820 |
| 2025-08-01 | 23.52 | $23.51 | 87344 |
| 2025-07-31 | 23.52 | $23.49 | 58400 |
| 2025-07-30 | 23.53 | $23.48 | 23800 |
| 2025-07-29 | 23.53 | $23.50 | 121700 |
| 2025-07-28 | 23.53 | $23.51 | 28200 |
| 2025-07-25 | 23.54 | $23.50 | 28901 |
| 2025-07-24 | 23.54 | $23.50 | 34733 |
| 2025-07-23 | 23.54 | $23.51 | 28310 |
| 2025-07-22 | 23.55 | $23.51 | 30226 |
| 2025-07-21 | 23.55 | $23.51 | 20000 |
| 2025-07-18 | 23.56 | $23.56 | 50039 |
| 2025-07-17 | 23.56 | $23.56 | 33500 |
| 2025-07-16 | 23.56 | $23.57 | 46300 |
| 2025-07-15 | 23.55 | $23.56 | 198543 |
| 2025-07-14 | 23.55 | $23.57 | 31400 |
| 2025-07-11 | 23.55 | $23.55 | 160900 |
| 2025-07-10 | 23.55 | $23.61 | 62000 |
| 2025-07-09 | 23.55 | $23.60 | 38900 |
| 2025-07-08 | 23.54 | $23.57 | 42700 |
| 2025-07-07 | 23.54 | $23.56 | 34034 |
| 2025-07-03 | 23.53 | $23.55 | 27126 |
| 2025-07-02 | 23.53 | $23.55 | 27908 |
| 2025-07-01 | 23.53 | $23.56 | 43623 |
| 2025-06-30 | 23.53 | $23.56 | 38929 |
| 2025-06-27 | 23.52 | $23.54 | 32649 |
| 2025-06-26 | 23.52 | $23.54 | 20400 |
| 2025-06-25 | 23.52 | $23.53 | 82668 |
| 2025-06-24 | 23.52 | $23.52 | 34200 |
| 2025-06-23 | 23.52 | $23.51 | 42920 |
| 2025-06-20 | 23.52 | $23.55 | 51801 |
| 2025-06-18 | 23.52 | $23.56 | 32700 |
| 2025-06-17 | 23.51 | $23.56 | 70400 |
| 2025-06-16 | 23.51 | $23.54 | 41973 |
| 2025-06-13 | 23.50 | $23.52 | 102242 |
| 2025-06-12 | 23.50 | $23.54 | 53968 |
| 2025-06-11 | 23.50 | $23.52 | 32200 |
| 2025-06-10 | 23.49 | $23.52 | 64000 |
| 2025-06-09 | 23.49 | $23.52 | 92101 |
| 2025-06-06 | 23.49 | $23.50 | 48205 |
| 2025-06-05 | 23.49 | $23.55 | 110400 |
| 2025-06-04 | 23.48 | $23.52 | 103982 |
| 2025-06-03 | 23.48 | $23.48 | 45705 |
| 2025-06-02 | 23.48 | $23.46 | 120700 |
| 2025-05-30 | 23.48 | $23.47 | 198500 |
| 2025-05-29 | 23.48 | $23.53 | 93636 |
| 2025-05-28 | 23.47 | $23.53 | 293300 |
| 2025-05-27 | 23.47 | $23.50 | 80339 |
| 2025-05-23 | 23.46 | $23.49 | 37300 |
| 2025-05-22 | 23.46 | $23.46 | 75008 |
| 2025-05-21 | 23.46 | $23.47 | 32400 |
| 2025-05-20 | 23.46 | $23.48 | 71500 |
| 2025-05-19 | 23.46 | $23.47 | 79600 |
| 2025-05-16 | 23.46 | $23.54 | 49100 |
| 2025-05-15 | 23.45 | $23.54 | 25900 |
| 2025-05-14 | 23.44 | $23.50 | 31023 |
| 2025-05-13 | 23.43 | $23.52 | 35200 |
| 2025-05-12 | 23.43 | $23.51 | 84800 |
| 2025-05-09 | 23.42 | $23.50 | 59316 |
| 2025-05-08 | 23.41 | $23.47 | 34300 |
| 2025-05-07 | 23.40 | $23.49 | 50609 |
| 2025-05-06 | 23.39 | $23.43 | 21100 |
| 2025-05-05 | 23.39 | $23.41 | 39900 |
| 2025-05-02 | 23.39 | $23.39 | 52118 |
| 2025-05-01 | 23.39 | $23.38 | 83200 |
| 2025-04-30 | 23.39 | $23.40 | 41140 |
| 2025-04-29 | 23.38 | $23.39 | 84800 |
| 2025-04-28 | 23.38 | $23.39 | 48748 |
| 2025-04-25 | 23.38 | $23.38 | 87800 |
| 2025-04-24 | 23.38 | $23.34 | 44400 |
| 2025-04-23 | 23.39 | $23.27 | 29518 |
| 2025-04-22 | 23.40 | $23.23 | 124527 |
| 2025-04-21 | 23.42 | $23.24 | 34300 |
| 2025-04-17 | 23.44 | $23.32 | 21814 |
| 2025-04-16 | 23.45 | $23.39 | 61500 |
| 2025-04-15 | 23.46 | $23.34 | 41200 |
| 2025-04-14 | 23.47 | $23.33 | 31200 |
| 2025-04-11 | 23.48 | $23.20 | 90800 |
| 2025-04-10 | 23.51 | $23.30 | 62934 |
| 2025-04-09 | 23.53 | $23.28 | 39500 |
| 2025-04-08 | 23.56 | $23.24 | 35500 |
| 2025-04-07 | 23.59 | $23.44 | 45400 |
| 2025-04-04 | 23.61 | $23.49 | 53320 |
| 2025-04-03 | 23.62 | $23.57 | 131736 |
| 2025-04-02 | 23.63 | $23.54 | 79634 |
| 2025-04-01 | 23.64 | $23.63 | 65100 |
| 2025-03-31 | 23.64 | $23.61 | 21233 |
| 2025-03-28 | 23.64 | $23.57 | 75316 |
| 2025-03-27 | 23.65 | $23.55 | 46733 |
| 2025-03-26 | 23.66 | $23.56 | 26911 |
| 2025-03-25 | 23.67 | $23.59 | 28227 |
| 2025-03-24 | 23.68 | $23.59 | 20504 |
| 2025-03-21 | 23.69 | $23.67 | 41215 |
| 2025-03-20 | 23.69 | $23.68 | 56100 |
| 2025-03-19 | 23.69 | $23.69 | 17725 |
| 2025-03-18 | 23.69 | $23.68 | 38600 |
| 2025-03-17 | 23.69 | $23.68 | 26001 |
| 2025-03-14 | 23.69 | $23.65 | 245917 |
| 2025-03-13 | 23.70 | $23.68 | 16400 |
| 2025-03-12 | 23.70 | $23.68 | 166309 |
| 2025-03-11 | 23.70 | $23.71 | 47900 |
| 2025-03-10 | 23.70 | $23.70 | 134500 |
| 2025-03-07 | 23.70 | $23.71 | 52217 |
| 2025-03-06 | 23.70 | $23.69 | 33511 |
| 2025-03-05 | 23.70 | $23.70 | 21100 |
| 2025-03-04 | 23.70 | $23.74 | 100313 |
| 2025-03-03 | 23.69 | $23.74 | 17200 |
| 2025-02-28 | 23.69 | $23.73 | 11400 |
| 2025-02-27 | 23.68 | $23.71 | 20800 |
| 2025-02-26 | 23.68 | $23.72 | 20100 |
| 2025-02-25 | 23.68 | $23.71 | 25700 |
| 2025-02-24 | 23.67 | $23.69 | 47200 |
| 2025-02-21 | 23.67 | $23.70 | 115246 |
| 2025-02-20 | 23.67 | $23.71 | 70900 |
| 2025-02-19 | 23.67 | $23.69 | 86827 |
| 2025-02-18 | 23.66 | $23.67 | 33819 |
| 2025-02-14 | 23.66 | $23.70 | 35900 |
| 2025-02-13 | 23.66 | $23.72 | 81800 |
| 2025-02-12 | 23.65 | $23.67 | 23800 |
| 2025-02-11 | 23.65 | $23.70 | 25119 |
| 2025-02-10 | 23.64 | $23.70 | 66100 |
| 2025-02-07 | 23.64 | $23.65 | 45417 |
| 2025-02-06 | 23.64 | $23.63 | 157609 |
| 2025-02-05 | 23.64 | $23.69 | 34800 |
| 2025-02-04 | 23.63 | $23.71 | 38300 |
| 2025-02-03 | 23.62 | $23.66 | 37000 |
| 2025-01-31 | 23.62 | $23.64 | 19232 |
| 2025-01-30 | 23.62 | $23.63 | 73100 |
| 2025-01-29 | 23.62 | $23.62 | 14800 |
| 2025-01-28 | 23.62 | $23.61 | 161400 |
| 2025-01-27 | 23.62 | $23.64 | 54034 |
| 2025-01-24 | 23.61 | $23.63 | 43534 |
| 2025-01-23 | 23.61 | $23.58 | 32422 |
| 2025-01-22 | 23.62 | $23.63 | 51300 |
| 2025-01-21 | 23.62 | $23.58 | 56901 |
| 2025-01-17 | 23.62 | $23.62 | 19131 |
| 2025-01-16 | 23.62 | $23.59 | 25800 |
| 2025-01-15 | 23.62 | $23.60 | 219617 |
| 2025-01-14 | 23.62 | $23.59 | 40100 |
| 2025-01-13 | 23.63 | $23.59 | 96800 |
| 2025-01-10 | 23.63 | $23.60 | 117300 |
| 2025-01-08 | 23.63 | $23.63 | 63500 |
| 2025-01-07 | 23.64 | $23.63 | 71514 |
| 2025-01-06 | 23.64 | $23.65 | 33600 |
| 2025-01-03 | 23.63 | $23.64 | 58100 |
| 2025-01-02 | 23.63 | $23.64 | 28800 |
| 2024-12-31 | 23.63 | $23.57 | 35900 |
| 2024-12-30 | 23.64 | $23.62 | 44700 |
| 2024-12-27 | 23.64 | $23.60 | 80300 |
| 2024-12-26 | 23.65 | $23.60 | 32800 |
| 2024-12-24 | 23.65 | $23.57 | 25207 |
| 2024-12-23 | 23.66 | $23.58 | 46400 |
| 2024-12-20 | 23.67 | $23.65 | 61732 |
| 2024-12-19 | 23.67 | $23.62 | 91500 |
| 2024-12-18 | 23.67 | $23.66 | 64534 |
| 2024-12-17 | 23.68 | $23.69 | 37427 |
| 2024-12-16 | 23.68 | $23.66 | 164900 |
| 2024-12-13 | 23.68 | $23.70 | 34328 |
| 2024-12-12 | 23.67 | $23.70 | 70042 |
| 2024-12-11 | 23.67 | $23.72 | 47700 |
| 2024-12-10 | 23.67 | $23.72 | 37400 |
| 2024-12-09 | 23.66 | $23.73 | 47946 |
| 2024-12-06 | 23.65 | $23.71 | 75000 |
| 2024-12-05 | 23.65 | $23.69 | 48317 |
| 2024-12-04 | 23.64 | $23.73 | 20100 |
| 2024-12-03 | 23.63 | $23.72 | 77900 |
| 2024-12-02 | 23.62 | $23.68 | 37610 |
| 2024-11-29 | 23.62 | $23.67 | 5400 |
| 2024-11-27 | 23.61 | $23.65 | 27237 |
| 2024-11-26 | 23.61 | $23.62 | 13445 |
| 2024-11-25 | 23.61 | $23.64 | 31800 |
| 2024-11-22 | 23.61 | $23.62 | 83800 |
| 2024-11-21 | 23.60 | $23.58 | 28927 |
| 2024-11-20 | 23.61 | $23.59 | 37000 |
| 2024-11-19 | 23.61 | $23.61 | 19500 |
| 2024-11-18 | 23.61 | $23.61 | 52500 |
| 2024-11-15 | 23.61 | $23.65 | 53913 |
| 2024-11-14 | 23.60 | $23.64 | 29506 |
| 2024-11-13 | 23.60 | $23.65 | 186245 |
| 2024-11-12 | 23.59 | $23.67 | 35236 |
| 2024-11-11 | 23.59 | $23.65 | 33200 |
| 2024-11-08 | 23.58 | $23.64 | 13814 |
| 2024-11-07 | 23.57 | $23.60 | 23036 |
| 2024-11-06 | 23.57 | $23.49 | 23230 |
| 2024-11-05 | 23.58 | $23.58 | 22600 |
| 2024-11-04 | 23.58 | $23.57 | 42621 |
| 2024-11-01 | 23.58 | $23.53 | 40900 |
| 2024-10-31 | 23.58 | $23.54 | 54949 |
| 2024-10-30 | 23.59 | $23.50 | 12900 |
| 2024-10-29 | 23.60 | $23.54 | 52700 |
| 2024-10-28 | 23.60 | $23.56 | 19100 |
| 2024-10-25 | 23.61 | $23.55 | 32716 |
| 2024-10-24 | 23.61 | $23.48 | 63000 |
| 2024-10-23 | 23.63 | $23.50 | 12009 |
| 2024-10-22 | 23.64 | $23.53 | 27100 |
| 2024-10-21 | 23.65 | $23.59 | 31700 |
| 2024-10-18 | 23.66 | $23.66 | 15600 |
| 2024-10-17 | 23.66 | $23.62 | 22000 |
| 2024-10-16 | 23.67 | $23.65 | 26426 |
| 2024-10-15 | 23.67 | $23.62 | 15014 |
| 2024-10-14 | 23.67 | $23.62 | 16700 |
| 2024-10-11 | 23.68 | $23.65 | 79500 |
| 2024-10-10 | 23.68 | $23.63 | 41128 |
| 2024-10-09 | 23.69 | $23.62 | 12500 |
| 2024-10-08 | 23.69 | $23.67 | 14300 |
| 2024-10-07 | 23.70 | $23.64 | 24300 |
| 2024-10-04 | 23.70 | $23.68 | 19400 |
| 2024-10-03 | 23.70 | $23.70 | 17900 |
| 2024-10-02 | 23.70 | $23.73 | 27200 |
| 2024-10-01 | 23.70 | $23.68 | 155800 |
| 2024-09-30 | 23.70 | $23.74 | 51825 |
| 2024-09-27 | 23.70 | $23.71 | 10900 |
| 2024-09-26 | 23.70 | $23.71 | 32101 |
| 2024-09-25 | 23.70 | $23.71 | 22700 |
| 2024-09-24 | 23.70 | $23.70 | 48621 |
| 2024-09-23 | 23.69 | $23.72 | 49800 |
| 2024-09-20 | 23.69 | $23.71 | 13334 |
| 2024-09-19 | 23.69 | $23.69 | 36533 |
| 2024-09-18 | 23.69 | $23.73 | 49740 |
| 2024-09-17 | 23.69 | $23.74 | 73531 |
| 2024-09-16 | 23.68 | $23.73 | 46212 |
| 2024-09-13 | 23.67 | $23.71 | 58200 |
| 2024-09-12 | 23.67 | $23.72 | 131600 |
| 2024-09-11 | 23.67 | $23.72 | 25600 |
| 2024-09-10 | 23.66 | $23.69 | 64900 |
| 2024-09-09 | 23.66 | $23.71 | 31119 |
| 2024-09-06 | 23.65 | $23.71 | 17700 |
| 2024-09-05 | 23.65 | $23.70 | 37739 |
| 2024-09-04 | 23.64 | $23.68 | 47800 |
| 2024-09-03 | 23.64 | $23.64 | 25310 |
| 2024-08-30 | 23.63 | $23.68 | 73339 |
| 2024-08-29 | 23.63 | $23.67 | 30000 |
| 2024-08-28 | 23.63 | $23.67 | 24507 |
| 2024-08-27 | 23.62 | $23.64 | 25313 |
| 2024-08-26 | 23.62 | $23.62 | 62214 |
| 2024-08-23 | 23.62 | $23.63 | 26914 |
| 2024-08-22 | 23.62 | $23.60 | 42645 |
| 2024-08-21 | 23.62 | $23.62 | 92200 |
| 2024-08-20 | 23.62 | $23.61 | 23500 |
| 2024-08-19 | 23.62 | $23.60 | 63518 |
| 2024-08-16 | 23.62 | $23.64 | 56000 |
| 2024-08-15 | 23.62 | $23.64 | 26100 |
| 2024-08-14 | 23.62 | $23.64 | 42521 |
| 2024-08-13 | 23.62 | $23.65 | 30400 |
| 2024-08-12 | 23.61 | $23.62 | 181900 |
| 2024-08-09 | 23.61 | $23.65 | 80118 |
| 2024-08-08 | 23.61 | $23.64 | 11000 |
| 2024-08-07 | 23.61 | $23.65 | 35045 |
| 2024-08-06 | 23.60 | $23.66 | 93900 |
| 2024-08-05 | 23.60 | $23.67 | 179219 |
| 2024-08-02 | 23.59 | $23.73 | 20723 |
| 2024-08-01 | 23.57 | $23.64 | 45711 |
| 2024-07-31 | 23.57 | $23.62 | 50200 |
| 2024-07-30 | 23.56 | $23.57 | 30000 |
| 2024-07-29 | 23.56 | $23.58 | 198225 |
| 2024-07-26 | 23.56 | $23.60 | 51200 |
| 2024-07-25 | 23.55 | $23.57 | 38425 |
| 2024-07-24 | 23.55 | $23.56 | 74100 |
| 2024-07-23 | 23.55 | $23.54 | 27000 |
| 2024-07-22 | 23.55 | $23.54 | 15100 |
| 2024-07-19 | 23.55 | $23.60 | 27700 |
| 2024-07-18 | 23.55 | $23.60 | 71340 |
| 2024-07-17 | 23.54 | $23.61 | 24421 |
| 2024-07-16 | 23.54 | $23.60 | 39800 |
| 2024-07-15 | 23.53 | $23.57 | 8948 |
| 2024-07-12 | 23.52 | $23.60 | 26900 |
| 2024-07-11 | 23.52 | $23.59 | 30639 |
| 2024-07-10 | 23.51 | $23.56 | 81900 |
| 2024-07-09 | 23.50 | $23.50 | 175200 |
| 2024-07-08 | 23.50 | $23.55 | 26600 |
| 2024-07-05 | 23.50 | $23.53 | 26413 |
| 2024-07-03 | 23.49 | $23.51 | 12300 |
| 2024-07-02 | 23.49 | $23.48 | 117300 |
| 2024-07-01 | 23.49 | $23.47 | 28820 |
| 2024-06-28 | 23.50 | $23.50 | 26800 |
| 2024-06-27 | 23.50 | $23.49 | 11220 |
| 2024-06-26 | 23.50 | $23.50 | 39200 |
| 2024-06-25 | 23.50 | $23.47 | 74900 |
| 2024-06-24 | 23.50 | $23.50 | 33211 |
| 2024-06-21 | 23.50 | $23.56 | 31300 |
| 2024-06-20 | 23.49 | $23.55 | 37337 |
| 2024-06-18 | 23.49 | $23.58 | 29600 |
| 2024-06-17 | 23.48 | $23.54 | 18012 |
| 2024-06-14 | 23.47 | $23.56 | 38216 |
| 2024-06-13 | 23.46 | $23.54 | 11921 |
| 2024-06-12 | 23.46 | $23.52 | 21720 |
| 2024-06-11 | 23.45 | $23.49 | 20400 |
| 2024-06-10 | 23.44 | $23.47 | 15135 |
| 2024-06-07 | 23.44 | $23.46 | 31841 |
| 2024-06-06 | 23.44 | $23.50 | 24641 |
| 2024-06-05 | 23.43 | $23.46 | 31200 |
| 2024-06-04 | 23.43 | $23.44 | 52315 |
| 2024-06-03 | 23.43 | $23.40 | 39300 |
| 2024-05-31 | 23.43 | $23.37 | 25600 |
| 2024-05-30 | 23.44 | $23.36 | 41100 |
| 2024-05-29 | 23.45 | $23.37 | 35908 |
| 2024-05-28 | 23.45 | $23.40 | 33200 |
| 2024-05-24 | 23.46 | $23.38 | 55900 |
| 2024-05-23 | 23.47 | $23.36 | 38423 |
| 2024-05-22 | 23.48 | $23.40 | 23900 |
| 2024-05-21 | 23.49 | $23.42 | 77339 |
| 2024-05-20 | 23.50 | $23.44 | 23900 |
| 2024-05-17 | 23.50 | $23.49 | 41213 |
| 2024-05-16 | 23.50 | $23.52 | 74809 |
| 2024-05-15 | 23.50 | $23.53 | 51537 |
| 2024-05-14 | 23.50 | $23.52 | 34600 |
| 2024-05-13 | 23.50 | $23.51 | 40301 |
| 2024-05-10 | 23.49 | $23.52 | 139707 |
| 2024-05-09 | 23.49 | $23.53 | 41644 |
| 2024-05-08 | 23.49 | $23.52 | 40500 |
| 2024-05-07 | 23.48 | $23.52 | 64800 |
| 2024-05-06 | 23.48 | $23.47 | 26300 |
| 2024-05-03 | 23.48 | $23.50 | 48538 |
| 2024-05-02 | 23.48 | $23.47 | 33900 |
| 2024-05-01 | 23.48 | $23.44 | 56310 |
| 2024-04-30 | 23.48 | $23.42 | 40900 |
| 2024-04-29 | 23.49 | $23.44 | 28115 |
| 2024-04-26 | 23.50 | $23.44 | 27900 |
| 2024-04-25 | 23.50 | $23.42 | 21820 |
| 2024-04-24 | 23.51 | $23.44 | 40034 |
| 2024-04-23 | 23.52 | $23.46 | 316822 |
| 2024-04-22 | 23.52 | $23.45 | 29000 |
| 2024-04-19 | 23.53 | $23.52 | 32800 |
| 2024-04-18 | 23.53 | $23.50 | 53500 |
| 2024-04-17 | 23.54 | $23.52 | 18300 |
| 2024-04-16 | 23.54 | $23.50 | 36500 |
| 2024-04-15 | 23.54 | $23.49 | 92800 |
| 2024-04-12 | 23.55 | $23.51 | 31346 |
| 2024-04-11 | 23.55 | $23.47 | 33202 |
| 2024-04-10 | 23.56 | $23.45 | 29628 |
| 2024-04-09 | 23.57 | $23.51 | 20931 |
| 2024-04-08 | 23.58 | $23.51 | 19700 |
| 2024-04-05 | 23.59 | $23.51 | 17709 |
| 2024-04-04 | 23.60 | $23.52 | 33400 |
| 2024-04-03 | 23.60 | $23.52 | 35200 |
| 2024-04-02 | 23.61 | $23.53 | 20919 |
| 2024-04-01 | 23.62 | $23.56 | 33500 |
| 2024-03-28 | 23.63 | $23.57 | 20100 |
| 2024-03-27 | 23.63 | $23.57 | 16133 |
| 2024-03-26 | 23.64 | $23.60 | 32300 |
| 2024-03-25 | 23.65 | $23.61 | 49300 |
| 2024-03-22 | 23.65 | $23.62 | 33809 |
| 2024-03-21 | 23.65 | $23.58 | 40100 |
| 2024-03-20 | 23.66 | $23.65 | 32900 |
| 2024-03-19 | 23.66 | $23.62 | 52000 |
| 2024-03-18 | 23.67 | $23.63 | 46500 |
| 2024-03-15 | 23.67 | $23.67 | 67300 |
| 2024-03-14 | 23.67 | $23.66 | 14800 |
| 2024-03-13 | 23.67 | $23.68 | 23200 |
| 2024-03-12 | 23.67 | $23.66 | 17700 |
| 2024-03-11 | 23.67 | $23.70 | 20000 |
| 2024-03-08 | 23.67 | $23.70 | 26734 |
| 2024-03-07 | 23.66 | $23.69 | 23200 |
| 2024-03-06 | 23.66 | $23.68 | 36304 |
| 2024-03-05 | 23.66 | $23.67 | 10700 |
| 2024-03-04 | 23.66 | $23.63 | 31300 |
| 2024-03-01 | 23.66 | $23.67 | 28900 |
| 2024-02-29 | 23.66 | $23.67 | 36443 |
| 2024-02-28 | 23.66 | $23.67 | 15802 |
| 2024-02-27 | 23.66 | $23.66 | 19935 |
| 2024-02-26 | 23.66 | $23.66 | 26503 |
| 2024-02-23 | 23.66 | $23.66 | 76406 |
| 2024-02-22 | 23.66 | $23.63 | 22902 |
| 2024-02-21 | 23.66 | $23.65 | 44940 |
| 2024-02-20 | 23.66 | $23.64 | 22726 |
| 2024-02-16 | 23.67 | $23.65 | 16322 |
| 2024-02-15 | 23.67 | $23.68 | 16200 |
| 2024-02-14 | 23.67 | $23.69 | 20843 |
| 2024-02-13 | 23.66 | $23.65 | 24716 |
| 2024-02-12 | 23.67 | $23.70 | 26600 |
| 2024-02-09 | 23.66 | $23.67 | 25000 |
| 2024-02-08 | 23.66 | $23.67 | 24909 |
| 2024-02-07 | 23.66 | $23.65 | 17523 |
| 2024-02-06 | 23.66 | $23.67 | 63600 |
| 2024-02-05 | 23.66 | $23.65 | 81705 |
| 2024-02-02 | 23.66 | $23.69 | 15900 |
| 2024-02-01 | 23.66 | $23.72 | 64248 |
| 2024-01-31 | 23.65 | $23.65 | 110249 |
| 2024-01-30 | 23.65 | $23.62 | 19500 |
| 2024-01-29 | 23.66 | $23.64 | 266100 |
| 2024-01-26 | 23.66 | $23.61 | 24905 |
| 2024-01-25 | 23.66 | $23.63 | 39900 |
| 2024-01-24 | 23.67 | $23.59 | 24746 |
| 2024-01-23 | 23.67 | $23.62 | 55900 |
| 2024-01-22 | 23.68 | $23.63 | 32500 |
| 2024-01-19 | 23.69 | $23.62 | 18000 |
| 2024-01-18 | 23.69 | $23.66 | 48823 |
| 2024-01-17 | 23.70 | $23.66 | 22300 |
| 2024-01-16 | 23.70 | $23.69 | 25508 |
| 2024-01-12 | 23.70 | $23.72 | 34100 |
| 2024-01-11 | 23.70 | $23.75 | 370200 |
| 2024-01-10 | 23.69 | $23.73 | 12200 |
| 2024-01-09 | 23.69 | $23.76 | 38200 |
| 2024-01-08 | 23.68 | $23.77 | 105547 |
| 2024-01-05 | 23.67 | $23.71 | 22945 |
| 2024-01-04 | 23.67 | $23.71 | 35700 |
| 2024-01-03 | 23.66 | $23.76 | 26100 |
| 2024-01-02 | 23.65 | $23.74 | 138000 |
| 2023-12-29 | 23.65 | $23.76 | 68642 |
| 2023-12-28 | 23.63 | $23.74 | 42042 |
| 2023-12-27 | 23.62 | $23.75 | 67100 |
| 2023-12-26 | 23.61 | $23.71 | 29101 |
| 2023-12-22 | 23.60 | $23.67 | 66500 |
| 2023-12-21 | 23.59 | $23.71 | 34100 |
| 2023-12-20 | 23.58 | $23.74 | 29519 |
| 2023-12-19 | 23.56 | $23.66 | 32700 |
| 2023-12-18 | 23.55 | $23.68 | 32000 |
| 2023-12-15 | 23.54 | $23.74 | 38711 |
| 2023-12-14 | 23.52 | $23.74 | 33344 |
| 2023-12-13 | 23.49 | $23.71 | 92800 |
| 2023-12-12 | 23.47 | $23.62 | 37800 |
| 2023-12-11 | 23.45 | $23.62 | 22847 |
| 2023-12-08 | 23.44 | $23.61 | 39016 |
| 2023-12-07 | 23.42 | $23.61 | 56826 |
| 2023-12-06 | 23.40 | $23.62 | 145000 |
| 2023-12-05 | 23.38 | $23.61 | 58739 |
| 2023-12-04 | 23.35 | $23.56 | 74111 |
| 2023-12-01 | 23.33 | $23.56 | 45200 |
| 2023-11-30 | 23.30 | $23.51 | 26836 |
| 2023-11-29 | 23.28 | $23.53 | 42600 |
| 2023-11-28 | 23.26 | $23.41 | 56448 |
| 2023-11-27 | 23.24 | $23.39 | 53239 |
| 2023-11-24 | 23.23 | $23.39 | 47200 |
| 2023-11-22 | 23.21 | $23.39 | 75400 |
| 2023-11-21 | 23.19 | $23.38 | 132217 |
| 2023-11-20 | 23.17 | $23.36 | 86400 |
| 2023-11-17 | 23.15 | $23.33 | 156214 |
| 2023-11-16 | 23.13 | $23.35 | 21400 |
| 2023-11-15 | 23.11 | $23.25 | 51731 |
| 2023-11-14 | 23.09 | $23.34 | 17800 |
| 2023-11-13 | 23.07 | $23.23 | 25400 |
| 2023-11-10 | 23.05 | $23.23 | 19431 |
| 2023-11-09 | 23.03 | $23.17 | 14500 |
| 2023-11-08 | 23.01 | $23.17 | 31400 |
| 2023-11-07 | 23.00 | $23.16 | 32200 |
| 2023-11-06 | 22.98 | $23.08 | 105522 |
| 2023-11-03 | 22.97 | $23.11 | 55700 |
| 2023-11-02 | 22.96 | $22.99 | 16640 |
| 2023-11-01 | 22.95 | $22.92 | 166100 |
| 2023-10-31 | 22.95 | $22.85 | 28700 |
| 2023-10-30 | 22.97 | $22.83 | 15900 |
| 2023-10-27 | 22.98 | $22.85 | 129100 |
| 2023-10-26 | 22.99 | $22.91 | 23325 |
| 2023-10-25 | 23.00 | $22.89 | 35100 |
| 2023-10-24 | 23.01 | $22.88 | 33037 |
| 2023-10-23 | 23.03 | $22.86 | 200905 |
| 2023-10-20 | 23.05 | $22.96 | 16800 |
| 2023-10-19 | 23.06 | $22.96 | 33703 |
| 2023-10-18 | 23.07 | $22.99 | 26747 |
| 2023-10-17 | 23.07 | $23.04 | 13400 |
| 2023-10-16 | 23.08 | $23.10 | 37400 |
| 2023-10-13 | 23.07 | $23.10 | 17406 |
| 2023-10-12 | 23.07 | $23.08 | 20500 |
| 2023-10-11 | 23.07 | $23.09 | 32249 |
| 2023-10-10 | 23.07 | $23.02 | 17248 |
| 2023-10-09 | 23.07 | $22.96 | 3639 |
| 2023-10-06 | 23.09 | $22.93 | 23800 |
| 2023-10-05 | 23.10 | $22.93 | 14643 |
| 2023-10-04 | 23.12 | $22.93 | 33500 |
| 2023-10-03 | 23.14 | $22.91 | 16321 |
| 2023-10-02 | 23.17 | $22.95 | 31949 |
| 2023-09-29 | 23.19 | $22.99 | 9623 |
| 2023-09-28 | 23.21 | $22.98 | 4732 |
| 2023-09-27 | 23.23 | $23.05 | 16345 |
| 2023-09-26 | 23.25 | $23.05 | 29600 |
| 2023-09-25 | 23.27 | $23.09 | 19109 |
| 2023-09-22 | 23.29 | $23.19 | 16200 |
| 2023-09-21 | 23.30 | $23.20 | 15617 |
| 2023-09-20 | 23.31 | $23.25 | 10700 |
| 2023-09-19 | 23.32 | $23.25 | 15101 |
| 2023-09-18 | 23.33 | $23.30 | 18100 |
| 2023-09-15 | 23.33 | $23.32 | 39114 |
| 2023-09-14 | 23.33 | $23.32 | 15223 |
| 2023-09-13 | 23.33 | $23.35 | 73100 |
| 2023-09-12 | 23.33 | $23.33 | 20110 |
| 2023-09-11 | 23.33 | $23.27 | 19241 |
| 2023-09-08 | 23.34 | $23.29 | 7600 |
| 2023-09-07 | 23.34 | $23.28 | 23200 |
| 2023-09-06 | 23.35 | $23.30 | 15700 |
| 2023-09-05 | 23.35 | $23.32 | 25700 |
| 2023-09-01 | 23.36 | $23.37 | 7400 |
| 2023-08-31 | 23.36 | $23.33 | 30108 |
| 2023-08-30 | 23.36 | $23.33 | 21900 |
| 2023-08-29 | 23.36 | $23.34 | 28000 |
| 2023-08-28 | 23.37 | $23.33 | 20000 |
| 2023-08-25 | 23.37 | $23.31 | 22200 |
| 2023-08-24 | 23.38 | $23.31 | 19401 |
| 2023-08-23 | 23.38 | $23.27 | 14607 |
| 2023-08-22 | 23.39 | $23.27 | 20600 |
| 2023-08-21 | 23.41 | $23.29 | 31200 |
| 2023-08-18 | 23.42 | $23.36 | 8400 |
| 2023-08-17 | 23.43 | $23.36 | 75600 |
| 2023-08-16 | 23.43 | $23.41 | 17000 |
| 2023-08-15 | 23.44 | $23.43 | 11200 |
| 2023-08-14 | 23.44 | $23.35 | 5022 |
| 2023-08-11 | 23.45 | $23.40 | 38000 |
| 2023-08-10 | 23.45 | $23.40 | 28739 |
| 2023-08-09 | 23.46 | $23.40 | 11843 |
| 2023-08-08 | 23.46 | $23.37 | 11346 |
| 2023-08-07 | 23.47 | $23.36 | 7914 |
| 2023-08-04 | 23.48 | $23.35 | 48616 |
| 2023-08-03 | 23.50 | $23.36 | 25143 |
| 2023-08-02 | 23.51 | $23.44 | 8122 |
| 2023-08-01 | 23.52 | $23.47 | 8614 |
| 2023-07-31 | 23.52 | $23.48 | 13927 |
| 2023-07-28 | 23.53 | $23.49 | 6900 |
| 2023-07-27 | 23.53 | $23.52 | 6511 |
| 2023-07-26 | 23.53 | $23.57 | 12624 |
| 2023-07-25 | 23.53 | $23.50 | 93500 |
| 2023-07-24 | 23.53 | $23.55 | 8545 |
| 2023-07-21 | 23.53 | $23.61 | 14300 |
| 2023-07-20 | 23.52 | $23.57 | 19331 |
| 2023-07-19 | 23.52 | $23.62 | 11600 |
| 2023-07-18 | 23.51 | $23.56 | 11100 |
| 2023-07-17 | 23.50 | $23.55 | 13200 |
| 2023-07-14 | 23.50 | $23.54 | 6931 |
| 2023-07-13 | 23.49 | $23.54 | 8800 |
| 2023-07-12 | 23.49 | $23.49 | 6015 |
| 2023-07-11 | 23.49 | $23.50 | 10614 |
| 2023-07-10 | 23.49 | $23.48 | 26442 |
| 2023-07-07 | 23.49 | $23.48 | 6500 |
| 2023-07-06 | 23.49 | $23.49 | 14700 |
| 2023-07-05 | 23.49 | $23.50 | 11600 |
| 2023-07-03 | 23.49 | $23.46 | 7600 |
| 2023-06-30 | 23.49 | $23.51 | 13009 |
| 2023-06-29 | 23.49 | $23.49 | 21800 |
| 2023-06-28 | 23.49 | $23.50 | 24700 |
| 2023-06-27 | 23.49 | $23.53 | 11010 |
| 2023-06-26 | 23.49 | $23.49 | 33000 |
| 2023-06-23 | 23.49 | $23.53 | 16004 |
| 2023-06-22 | 23.48 | $23.47 | 8400 |
| 2023-06-21 | 23.48 | $23.50 | 17540 |
| 2023-06-20 | 23.48 | $23.49 | 19428 |
| 2023-06-16 | 23.48 | $23.54 | 14900 |
| 2023-06-15 | 23.47 | $23.52 | 57800 |
| 2023-06-14 | 23.47 | $23.51 | 12601 |
| 2023-06-13 | 23.46 | $23.45 | 12100 |
| 2023-06-12 | 23.46 | $23.43 | 17844 |
| 2023-06-09 | 23.47 | $23.46 | 43100 |
| 2023-06-08 | 23.47 | $23.48 | 53400 |
| 2023-06-07 | 23.47 | $23.47 | 26416 |
| 2023-06-06 | 23.47 | $23.43 | 32800 |
| 2023-06-05 | 23.47 | $23.46 | 15238 |
| 2023-06-02 | 23.47 | $23.43 | 20500 |
| 2023-06-01 | 23.48 | $23.47 | 8900 |
| 2023-05-31 | 23.48 | $23.41 | 31807 |
| 2023-05-30 | 23.49 | $23.40 | 18200 |
| 2023-05-26 | 23.50 | $23.33 | 10434 |
| 2023-05-25 | 23.51 | $23.30 | 5900 |
| 2023-05-24 | 23.53 | $23.29 | 32121 |
| 2023-05-23 | 23.56 | $23.34 | 8824 |
| 2023-05-22 | 23.58 | $23.34 | 5941 |
| 2023-05-19 | 23.61 | $23.43 | 14540 |
| 2023-05-18 | 23.63 | $23.49 | 11300 |
| 2023-05-17 | 23.64 | $23.57 | 12540 |
| 2023-05-16 | 23.65 | $23.58 | 66543 |
| 2023-05-15 | 23.66 | $23.61 | 20000 |
| 2023-05-12 | 23.66 | $23.61 | 4148 |
| 2023-05-11 | 23.67 | $23.65 | 9946 |
| 2023-05-10 | 23.67 | $23.67 | 14242 |
| 2023-05-09 | 23.67 | $23.65 | 5506 |
| 2023-05-08 | 23.67 | $23.64 | 4900 |
| 2023-05-05 | 23.68 | $23.66 | 17300 |
| 2023-05-04 | 23.68 | $23.64 | 158638 |
| 2023-05-03 | 23.68 | $23.66 | 6917 |
| 2023-05-02 | 23.68 | $23.61 | 8134 |
| 2023-05-01 | 23.69 | $23.58 | 8600 |
| 2023-04-28 | 23.70 | $23.63 | 18420 |
| 2023-04-27 | 23.71 | $23.57 | 13027 |
| 2023-04-26 | 23.73 | $23.62 | 41136 |
| 2023-04-25 | 23.74 | $23.67 | 24100 |
| 2023-04-24 | 23.74 | $23.63 | 5800 |
| 2023-04-21 | 23.76 | $23.66 | 20700 |
| 2023-04-20 | 23.77 | $23.67 | 28100 |
| 2023-04-19 | 23.78 | $23.68 | 14900 |
| 2023-04-18 | 23.79 | $23.72 | 17919 |
| 2023-04-17 | 23.79 | $23.84 | 216600 |
| 2023-04-14 | 23.79 | $23.87 | 22647 |
| 2023-04-13 | 23.78 | $23.88 | 217117 |
| 2023-04-12 | 23.77 | $23.94 | 14600 |
| 2023-04-11 | 23.75 | $23.88 | 18400 |
| 2023-04-10 | 23.74 | $23.85 | 223421 |
| 2023-04-06 | 23.73 | $23.90 | 9700 |
| 2023-04-05 | 23.71 | $23.86 | 23222 |
| 2023-04-04 | 23.69 | $23.83 | 16600 |
| 2023-04-03 | 23.68 | $23.81 | 28000 |
| 2023-03-31 | 23.66 | $23.79 | 48900 |
| 2023-03-30 | 23.65 | $23.76 | 11600 |
| 2023-03-29 | 23.64 | $23.72 | 26721 |
| 2023-03-28 | 23.63 | $23.75 | 11200 |
| 2023-03-27 | 23.62 | $23.71 | 28700 |
| 2023-03-24 | 23.61 | $23.74 | 14240 |
| 2023-03-23 | 23.60 | $23.68 | 12000 |
| 2023-03-22 | 23.59 | $23.70 | 22600 |
| 2023-03-21 | 23.57 | $23.61 | 12234 |
| 2023-03-20 | 23.57 | $23.61 | 24726 |
| 2023-03-17 | 23.57 | $23.72 | 28900 |
| 2023-03-16 | 23.55 | $23.64 | 19802 |
| 2023-03-15 | 23.54 | $23.69 | 30000 |
| 2023-03-14 | 23.53 | $23.58 | 6800 |
| 2023-03-13 | 23.52 | $23.61 | 19900 |
| 2023-03-10 | 23.51 | $23.52 | 2900 |
| 2023-03-09 | 23.51 | $23.47 | 10633 |
| 2023-03-08 | 23.51 | $23.42 | 9100 |
| 2023-03-07 | 23.52 | $23.40 | 20213 |
| 2023-03-06 | 23.54 | $23.40 | 8316 |
| 2023-03-03 | 23.55 | $23.40 | 23100 |
| 2023-03-02 | 23.57 | $23.36 | 26200 |
| 2023-03-01 | 23.59 | $23.40 | 92500 |
| 2023-02-28 | 23.61 | $23.41 | 22044 |
| 2023-02-27 | 23.63 | $23.41 | 53200 |
| 2023-02-24 | 23.65 | $23.36 | 11138 |
| 2023-02-23 | 23.68 | $23.43 | 6400 |
| 2023-02-22 | 23.71 | $23.38 | 29501 |
| 2023-02-21 | 23.74 | $23.42 | 6803 |
| 2023-02-17 | 23.78 | $23.54 | 7500 |
| 2023-02-16 | 23.80 | $23.57 | 9200 |
| 2023-02-15 | 23.83 | $23.70 | 31900 |
| 2023-02-14 | 23.84 | $23.76 | 8100 |
| 2023-02-13 | 23.85 | $23.82 | 18024 |
| 2023-02-10 | 23.85 | $23.80 | 26312 |
| 2023-02-09 | 23.85 | $23.83 | 35500 |
| 2023-02-08 | 23.86 | $23.84 | 12200 |
| 2023-02-07 | 23.86 | $23.84 | 9200 |
| 2023-02-06 | 23.86 | $23.87 | 38713 |
| 2023-02-03 | 23.86 | $23.90 | 31730 |
| 2023-02-02 | 23.86 | $23.99 | 26400 |
| 2023-02-01 | 23.84 | $23.98 | 25900 |
| 2023-01-31 | 23.83 | $23.92 | 14800 |
| 2023-01-30 | 23.82 | $23.89 | 7104 |
| 2023-01-27 | 23.81 | $23.90 | 8915 |
| 2023-01-26 | 23.80 | $23.91 | 16600 |
| 2023-01-25 | 23.79 | $23.91 | 20439 |
| 2023-01-24 | 23.78 | $23.90 | 28132 |
| 2023-01-23 | 23.76 | $23.91 | 28818 |
| 2023-01-20 | 23.75 | $23.96 | 8725 |
| 2023-01-19 | 23.72 | $23.96 | 42400 |
| 2023-01-18 | 23.70 | $23.92 | 77800 |
| 2023-01-17 | 23.68 | $23.90 | 43400 |
| 2023-01-13 | 23.65 | $23.85 | 24600 |
| 2023-01-12 | 23.63 | $23.85 | 51600 |
| 2023-01-11 | 23.61 | $23.78 | 20400 |
| 2023-01-10 | 23.59 | $23.74 | 10600 |
| 2023-01-09 | 23.58 | $23.75 | 14420 |
| 2023-01-06 | 23.56 | $23.68 | 39100 |
| 2023-01-05 | 23.55 | $23.61 | 85123 |
| 2023-01-04 | 23.54 | $23.61 | 70434 |
| 2023-01-03 | 23.53 | $23.57 | 67500 |
| 2022-12-30 | 23.53 | $23.51 | 29300 |
| 2022-12-29 | 23.53 | $23.50 | 41800 |
| 2022-12-28 | 23.53 | $23.51 | 36329 |
| 2022-12-27 | 23.53 | $23.50 | 16500 |
| 2022-12-23 | 23.54 | $23.55 | 69239 |
| 2022-12-22 | 23.54 | $23.53 | 28000 |
| 2022-12-21 | 23.54 | $23.50 | 23100 |
| 2022-12-20 | 23.54 | $23.54 | 46000 |
| 2022-12-19 | 23.54 | $23.61 | 41527 |
| 2022-12-16 | 23.53 | $23.66 | 45500 |
| 2022-12-15 | 23.52 | $23.67 | 132537 |
| 2022-12-14 | 23.50 | $23.67 | 33400 |
| 2022-12-13 | 23.49 | $23.69 | 36500 |
| 2022-12-12 | 23.47 | $23.65 | 29425 |
| 2022-12-09 | 23.45 | $23.64 | 12600 |
| 2022-12-08 | 23.43 | $23.65 | 18345 |
| 2022-12-07 | 23.40 | $23.65 | 42525 |
| 2022-12-06 | 23.38 | $23.61 | 55200 |
| 2022-12-05 | 23.35 | $23.58 | 56813 |
| 2022-12-02 | 23.33 | $23.56 | 12400 |
| 2022-12-01 | 23.30 | $23.58 | 50321 |
| 2022-11-30 | 23.27 | $23.55 | 54334 |
| 2022-11-29 | 23.24 | $23.50 | 12700 |
| 2022-11-28 | 23.22 | $23.43 | 18424 |
| 2022-11-25 | 23.19 | $23.41 | 1640 |
| 2022-11-23 | 23.17 | $23.42 | 21225 |
| 2022-11-22 | 23.15 | $23.41 | 47625 |
| 2022-11-21 | 23.12 | $23.37 | 20400 |
| 2022-11-18 | 23.09 | $23.40 | 433920 |
| 2022-11-17 | 23.06 | $23.36 | 42639 |
| 2022-11-16 | 23.03 | $23.29 | 24634 |
| 2022-11-15 | 23.00 | $23.22 | 13000 |
| 2022-11-14 | 22.98 | $23.16 | 16900 |
| 2022-11-11 | 22.96 | $23.18 | 11906 |
| 2022-11-10 | 22.93 | $23.17 | 19640 |
| 2022-11-09 | 22.91 | $22.92 | 30442 |
| 2022-11-08 | 22.91 | $22.90 | 55240 |
| 2022-11-07 | 22.91 | $22.87 | 45035 |
| 2022-11-04 | 22.91 | $22.84 | 21319 |
| 2022-11-03 | 22.92 | $22.83 | 33300 |
| 2022-11-02 | 22.93 | $22.92 | 23800 |
| 2022-11-01 | 22.93 | $22.83 | 21000 |
| 2022-10-31 | 22.94 | $22.79 | 18000 |
| 2022-10-28 | 22.95 | $22.81 | 15200 |
| 2022-10-27 | 22.97 | $22.81 | 32330 |
| 2022-10-26 | 22.99 | $22.79 | 40718 |
| 2022-10-25 | 23.01 | $22.76 | 20927 |
| 2022-10-24 | 23.03 | $22.81 | 96044 |
| 2022-10-21 | 23.06 | $22.87 | 31200 |
| 2022-10-20 | 23.07 | $23.00 | 75214 |
| 2022-10-19 | 23.08 | $23.04 | 265600 |
| 2022-10-18 | 23.09 | $23.06 | 26326 |
| 2022-10-17 | 23.09 | $23.04 | 15803 |
| 2022-10-14 | 23.10 | $23.02 | 29500 |
| 2022-10-13 | 23.10 | $23.01 | 13500 |
| 2022-10-12 | 23.11 | $23.10 | 5500 |
| 2022-10-11 | 23.11 | $23.03 | 7800 |
| 2022-10-10 | 23.12 | $23.02 | 30400 |
| 2022-10-07 | 23.13 | $23.01 | 18640 |
| 2022-10-06 | 23.15 | $23.02 | 11600 |
| 2022-10-05 | 23.16 | $23.01 | 11400 |
| 2022-10-04 | 23.18 | $23.02 | 9028 |
| 2022-10-03 | 23.19 | $22.95 | 15200 |
| 2022-09-30 | 23.22 | $22.82 | 33102 |
| 2022-09-29 | 23.26 | $22.86 | 6300 |
| 2022-09-28 | 23.30 | $22.90 | 10820 |
| 2022-09-27 | 23.34 | $22.88 | 11134 |
| 2022-09-26 | 23.39 | $22.92 | 13500 |
| 2022-09-23 | 23.44 | $23.04 | 20048 |
| 2022-09-22 | 23.48 | $23.14 | 26310 |
| 2022-09-21 | 23.52 | $23.22 | 22904 |
| 2022-09-20 | 23.55 | $23.27 | 20700 |
| 2022-09-19 | 23.58 | $23.34 | 37800 |
| 2022-09-16 | 23.61 | $23.43 | 37535 |
| 2022-09-15 | 23.63 | $23.41 | 4740 |
| 2022-09-14 | 23.65 | $23.45 | 1303 |
| 2022-09-13 | 23.67 | $23.47 | 24000 |
| 2022-09-12 | 23.69 | $23.55 | 3006 |
| 2022-09-09 | 23.71 | $23.54 | 4600 |
| 2022-09-08 | 23.72 | $23.53 | 4200 |
| 2022-09-07 | 23.74 | $23.55 | 18930 |
| 2022-09-06 | 23.77 | $23.53 | 9200 |
| 2022-09-02 | 23.79 | $23.61 | 6000 |
| 2022-09-01 | 23.81 | $23.60 | 42445 |
| 2022-08-31 | 23.83 | $23.65 | 8038 |
| 2022-08-30 | 23.85 | $23.63 | 20300 |
| 2022-08-29 | 23.87 | $23.64 | 19413 |
| 2022-08-26 | 23.90 | $23.70 | 15041 |
| 2022-08-25 | 23.92 | $23.71 | 17638 |
| 2022-08-24 | 23.94 | $23.71 | 37022 |
| 2022-08-23 | 23.97 | $23.73 | 7200 |
| 2022-08-22 | 23.99 | $23.72 | 2800 |
| 2022-08-19 | 24.02 | $23.82 | 14946 |
| 2022-08-18 | 24.04 | $23.91 | 1134 |
| 2022-08-17 | 24.05 | $23.94 | 12900 |
| 2022-08-16 | 24.06 | $24.06 | 9700 |
| 2022-08-15 | 24.07 | $24.12 | 13500 |
| 2022-08-12 | 24.06 | $24.11 | 7318 |
| 2022-08-11 | 24.05 | $24.10 | 17126 |
| 2022-08-10 | 24.05 | $24.13 | 11621 |
| 2022-08-09 | 24.04 | $24.10 | 79837 |
| 2022-08-08 | 24.03 | $24.13 | 5300 |
| 2022-08-05 | 24.02 | $24.10 | 3922 |
| 2022-08-04 | 24.02 | $24.21 | 32113 |
| 2022-08-03 | 24.00 | $24.19 | 6417 |
| 2022-08-02 | 23.98 | $24.18 | 10000 |
| 2022-08-01 | 23.95 | $24.21 | 11647 |
| 2022-07-29 | 23.93 | $24.16 | 13018 |
| 2022-07-28 | 23.90 | $24.14 | 800 |
| 2022-07-27 | 23.88 | $24.05 | 923 |
| 2022-07-26 | 23.86 | $24.00 | 8200 |
| 2022-07-25 | 23.85 | $24.01 | 9001 |
| 2022-07-22 | 23.83 | $24.00 | 7400 |
| 2022-07-21 | 23.81 | $23.94 | 1600 |
| 2022-07-20 | 23.80 | $23.89 | 4829 |
| 2022-07-19 | 23.79 | $23.87 | 4311 |
| 2022-07-18 | 23.78 | $23.90 | 1608 |
| 2022-07-15 | 23.77 | $23.98 | 7049 |
| 2022-07-14 | 23.74 | $23.92 | 1500 |
| 2022-07-13 | 23.72 | $23.90 | 15222 |
| 2022-07-12 | 23.71 | $23.91 | 11737 |
| 2022-07-11 | 23.68 | $23.85 | 14414 |
| 2022-07-08 | 23.67 | $23.78 | 25700 |
| 2022-07-07 | 23.65 | $23.80 | 6247 |
| 2022-07-06 | 23.64 | $23.79 | 6100 |
| 2022-07-05 | 23.62 | $23.78 | 10300 |
| 2022-07-01 | 23.61 | $23.74 | 6638 |
| 2022-06-30 | 23.59 | $23.64 | 9800 |
| 2022-06-29 | 23.59 | $23.59 | 8200 |
| 2022-06-28 | 23.59 | $23.50 | 4300 |
| 2022-06-27 | 23.60 | $23.51 | 15306 |
| 2022-06-24 | 23.61 | $23.53 | 14200 |
| 2022-06-23 | 23.61 | $23.54 | 16000 |
| 2022-06-22 | 23.62 | $23.46 | 9500 |
| 2022-06-21 | 23.64 | $23.41 | 34533 |
| 2022-06-17 | 23.66 | $23.47 | 4213 |
| 2022-06-16 | 23.68 | $23.41 | 50111 |
| 2022-06-15 | 23.71 | $23.45 | 9400 |
| 2022-06-14 | 23.74 | $23.42 | 56000 |
| 2022-06-13 | 23.77 | $23.42 | 16006 |
| 2022-06-10 | 23.81 | $23.81 | 31100 |
| 2022-06-09 | 23.81 | $23.89 | 27335 |
| 2022-06-08 | 23.80 | $23.99 | 37500 |
| 2022-06-07 | 23.78 | $23.98 | 2010 |
| 2022-06-06 | 23.76 | $23.95 | 1100 |
| 2022-06-03 | 23.74 | $24.00 | 59509 |
| 2022-06-02 | 23.72 | $24.02 | 4900 |
| 2022-06-01 | 23.68 | $23.97 | 3500 |
| 2022-05-31 | 23.65 | $23.96 | 10122 |
| 2022-05-27 | 23.62 | $23.95 | 16635 |
| 2022-05-26 | 23.59 | $23.88 | 30549 |
| 2022-05-25 | 23.56 | $23.78 | 8000 |
| 2022-05-24 | 23.53 | $23.61 | 3900 |
| 2022-05-23 | 23.53 | $23.41 | 26002 |
| 2022-05-20 | 23.54 | $23.42 | 14000 |
| 2022-05-19 | 23.55 | $23.32 | 78044 |
| 2022-05-18 | 23.57 | $23.26 | 26500 |
| 2022-05-17 | 23.61 | $23.29 | 33721 |
| 2022-05-16 | 23.64 | $23.39 | 15724 |
| 2022-05-13 | 23.67 | $23.36 | 13303 |
| 2022-05-12 | 23.70 | $23.44 | 4700 |
| 2022-05-11 | 23.73 | $23.46 | 8629 |
| 2022-05-10 | 23.76 | $23.49 | 27200 |
| 2022-05-09 | 23.78 | $23.52 | 15200 |
| 2022-05-06 | 23.81 | $23.53 | 34919 |
| 2022-05-05 | 23.84 | $23.58 | 40500 |
| 2022-05-04 | 23.87 | $23.67 | 5400 |
| 2022-05-03 | 23.89 | $23.64 | 12129 |
| 2022-05-02 | 23.91 | $23.62 | 32223 |
| 2022-04-29 | 23.95 | $23.73 | 110400 |
| 2022-04-28 | 23.97 | $23.69 | 22500 |
| 2022-04-27 | 24.00 | $23.72 | 61106 |
| 2022-04-26 | 24.03 | $23.76 | 31605 |
| 2022-04-25 | 24.06 | $23.76 | 2029 |
| 2022-04-22 | 24.09 | $23.77 | 9711 |
| 2022-04-21 | 24.12 | $23.78 | 5400 |
| 2022-04-20 | 24.16 | $23.82 | 3224 |
| 2022-04-19 | 24.19 | $23.70 | 6800 |
| 2022-04-18 | 24.24 | $23.91 | 6500 |
| 2022-04-14 | 24.28 | $23.97 | 600 |
| 2022-04-13 | 24.31 | $24.02 | 4033 |
| 2022-04-12 | 24.34 | $24.05 | 9900 |
| 2022-04-11 | 24.37 | $24.05 | 500 |
| 2022-04-08 | 24.40 | $24.10 | 10100 |
| 2022-04-07 | 24.44 | $24.20 | 11900 |
| 2022-04-06 | 24.46 | $24.23 | 60145 |
| 2022-04-05 | 24.49 | $24.27 | 3931 |
| 2022-04-04 | 24.51 | $24.30 | 26000 |
| 2022-04-01 | 24.53 | $24.31 | 3646 |
| 2022-03-31 | 24.55 | $24.32 | 9200 |
| 2022-03-30 | 24.58 | $24.31 | 5948 |
| 2022-03-29 | 24.61 | $24.27 | 2318 |
| 2022-03-28 | 24.64 | $24.29 | 15300 |
| 2022-03-25 | 24.68 | $24.31 | 12800 |
| 2022-03-24 | 24.72 | $24.40 | 31500 |
| 2022-03-23 | 24.75 | $24.49 | 6620 |
| 2022-03-22 | 24.78 | $24.47 | 5400 |
| 2022-03-21 | 24.81 | $24.56 | 4806 |
| 2022-03-18 | 24.84 | $24.69 | 10649 |
| 2022-03-17 | 24.85 | $24.66 | 1714 |
| 2022-03-16 | 24.87 | $24.58 | 2300 |
| 2022-03-15 | 24.90 | $24.57 | 2234 |
| 2022-03-14 | 24.94 | $24.62 | 20200 |
| 2022-03-11 | 24.97 | $24.76 | 7100 |
| 2022-03-10 | 25.00 | $24.85 | 32837 |
| 2022-03-09 | 25.01 | $24.86 | 2008 |
| 2022-03-08 | 25.03 | $24.87 | 28400 |
| 2022-03-07 | 25.04 | $24.94 | 6129 |
| 2022-03-04 | 25.05 | $25.02 | 9138 |
| 2022-03-03 | 25.06 | $24.98 | 1816 |
| 2022-03-02 | 25.07 | $24.98 | 1702 |
| 2022-03-01 | 25.07 | $25.04 | 5200 |
| 2022-02-28 | 25.08 | $25.01 | 2435 |
| 2022-02-25 | 25.09 | $24.95 | 5200 |
| 2022-02-24 | 25.10 | $24.98 | 3100 |
| 2022-02-23 | 25.11 | $24.94 | 4145 |
| 2022-02-22 | 25.13 | $24.95 | 1500 |
| 2022-02-18 | 25.15 | $24.98 | 9748 |
| 2022-02-17 | 25.17 | $24.95 | 7722 |
| 2022-02-16 | 25.19 | $24.93 | 4600 |
| 2022-02-15 | 25.22 | $24.93 | 9435 |
| 2022-02-14 | 25.25 | $24.96 | 2100 |
| 2022-02-11 | 25.28 | $25.03 | 2001 |
| 2022-02-10 | 25.31 | $25.06 | 1437 |
| 2022-02-09 | 25.33 | $25.15 | 1437 |
| 2022-02-08 | 25.35 | $25.17 | 3000 |
| 2022-02-07 | 25.37 | $25.19 | 1408 |
| 2022-02-04 | 25.39 | $25.19 | — |
| 2022-02-03 | 25.41 | $25.20 | 400 |
| 2022-02-02 | 25.43 | $25.18 | 19800 |
| 2022-02-01 | 25.46 | $25.14 | 638 |
| 2022-01-31 | 25.49 | $25.11 | 6900 |
| 2022-01-28 | 25.53 | $25.15 | 5631 |
| 2022-01-27 | 25.57 | $25.23 | 7038 |
| 2022-01-26 | 25.61 | $25.30 | 3832 |
| 2022-01-25 | 25.64 | $25.38 | 7000 |
| 2022-01-24 | 25.67 | $25.43 | 1300 |
| 2022-01-21 | 25.69 | $25.55 | — |
| 2022-01-20 | 25.71 | $25.55 | 518 |
| 2022-01-19 | 25.72 | $25.57 | 1300 |
| 2022-01-18 | 25.74 | $25.56 | 14300 |
| 2022-01-14 | 25.76 | $25.64 | — |
| 2022-01-13 | 25.77 | $25.64 | 1234 |
| 2022-01-12 | 25.78 | $25.61 | 6131 |
| 2022-01-11 | 25.80 | $25.64 | 3800 |
| 2022-01-10 | 25.82 | $25.70 | 9340 |
| 2022-01-07 | 25.83 | $25.72 | 1408 |
| 2022-01-06 | 25.84 | $25.75 | 48000 |
| 2022-01-05 | 25.85 | $25.75 | 12200 |
| 2022-01-04 | 25.86 | $25.83 | 6000 |
| 2022-01-03 | 25.86 | $25.84 | 6043 |
| 2021-12-31 | 25.87 | $25.86 | 7400 |
| 2021-12-30 | 25.87 | $25.90 | 2320 |
| 2021-12-29 | 25.86 | $25.85 | 6347 |
| 2021-12-28 | 25.87 | $25.86 | 3543 |
| 2021-12-27 | 25.87 | $25.88 | 17730 |
| 2021-12-23 | 25.86 | $25.89 | 11500 |
| 2021-12-22 | 25.86 | $25.86 | 20701 |
| 2021-12-21 | 25.86 | $25.85 | 15920 |
| 2021-12-20 | 25.86 | $25.87 | 1635 |
| 2021-12-17 | 25.86 | $25.89 | 1918 |
| 2021-12-16 | 25.86 | $25.89 | 1300 |
| 2021-12-15 | 25.86 | $25.87 | 6700 |
| 2021-12-14 | 25.85 | $25.89 | 714 |
| 2021-12-13 | 25.85 | $25.89 | 5100 |
| 2021-12-10 | 25.85 | $25.88 | 537 |
| 2021-12-09 | 25.84 | $25.86 | 7133 |
| 2021-12-08 | 25.84 | $25.85 | 3839 |
| 2021-12-07 | 25.84 | $25.85 | 1821 |
| 2021-12-06 | 25.84 | $25.85 | 1210 |
| 2021-12-03 | 25.84 | $25.89 | 11100 |
| 2021-12-02 | 25.83 | $25.86 | 3400 |
| 2021-12-01 | 25.83 | $25.89 | 523 |
| 2021-11-30 | 25.82 | $25.87 | 1300 |
| 2021-11-29 | 25.82 | $25.84 | 938 |
| 2021-11-26 | 25.82 | $25.82 | — |
| 2021-11-24 | 25.82 | $25.82 | 206 |
| 2021-11-23 | 25.82 | $25.79 | 8500 |
| 2021-11-22 | 25.82 | $25.81 | 1000 |
| 2021-11-19 | 25.82 | $25.84 | 1600 |
| 2021-11-18 | 25.82 | $25.81 | 101 |
| 2021-11-17 | 25.82 | $25.81 | 700 |
| 2021-11-16 | 25.82 | $25.82 | 3900 |
| 2021-11-15 | 25.82 | $25.84 | 5531 |
| 2021-11-12 | 25.82 | $25.85 | 2400 |
| 2021-11-11 | 25.82 | $25.84 | 300 |
| 2021-11-10 | 25.81 | $25.86 | 2215 |
| 2021-11-09 | 25.81 | $25.88 | 937 |
| 2021-11-08 | 25.80 | $25.83 | 2600 |
| 2021-11-05 | 25.80 | $25.80 | — |
| 2021-11-04 | 25.80 | $25.80 | 6341 |
| 2021-11-03 | 25.80 | $25.80 | 5401 |
| 2021-11-02 | 25.80 | $25.78 | 300 |
| 2021-11-01 | 25.80 | $25.75 | 412 |
| 2021-10-29 | 25.81 | $25.78 | 1336 |
| 2021-10-28 | 25.81 | $25.78 | 2200 |
| 2021-10-27 | 25.81 | $25.74 | 1300 |
| 2021-10-26 | 25.82 | $25.75 | 4736 |
| 2021-10-25 | 25.83 | $25.75 | 1239 |
| 2021-10-22 | 25.84 | $25.76 | 500 |
| 2021-10-21 | 25.84 | $25.74 | 1600 |
| 2021-10-20 | 25.86 | $25.79 | 2707 |
| 2021-10-19 | 25.86 | $25.80 | 6105 |
| 2021-10-18 | 25.87 | $25.81 | 601 |
| 2021-10-15 | 25.87 | $25.83 | 2800 |
| 2021-10-14 | 25.88 | $25.83 | 1700 |
| 2021-10-13 | 25.88 | $25.82 | 1600 |
| 2021-10-12 | 25.89 | $25.82 | 1600 |
| 2021-10-11 | 25.90 | $25.78 | 400 |
| 2021-10-08 | 25.91 | $25.82 | — |
| 2021-10-07 | 25.92 | $25.82 | 2600 |
| 2021-10-06 | 25.93 | $25.84 | 1320 |
| 2021-10-05 | 25.94 | $25.84 | 610 |
| 2021-10-04 | 25.95 | $25.85 | 620 |
| 2021-10-01 | 25.96 | $25.85 | 1000 |
| 2021-09-30 | 25.98 | $25.88 | 16200 |
| 2021-09-29 | 25.99 | $25.87 | — |
| 2021-09-28 | 26.00 | $25.87 | 1900 |
| 2021-09-27 | 26.01 | $25.98 | — |
| 2021-09-24 | 26.01 | $25.98 | 1800 |
| 2021-09-23 | 26.02 | $25.99 | 1400 |
| 2021-09-22 | 26.02 | $26.00 | 2600 |
| 2021-09-21 | 26.02 | $26.00 | 100 |
| 2021-09-20 | 26.03 | $26.02 | 4810 |
| 2021-09-17 | 26.03 | $26.00 | 900 |
| 2021-09-16 | 26.03 | $26.00 | 800 |
| 2021-09-15 | 26.03 | $26.01 | 1200 |
| 2021-09-14 | 26.03 | $26.02 | 900 |
| 2021-09-13 | 26.03 | $25.98 | 400 |
| 2021-09-10 | 26.04 | $26.01 | 800 |
| 2021-09-09 | 26.04 | $26.01 | 2349 |
| 2021-09-08 | 26.05 | $25.99 | 530 |
| 2021-09-07 | 26.05 | $25.96 | 206 |
| 2021-09-03 | 26.06 | $25.99 | 2737 |
| 2021-09-02 | 26.07 | $26.06 | 718 |
| 2021-09-01 | 26.07 | $26.06 | 2446 |
| 2021-08-31 | 26.07 | $26.05 | — |
| 2021-08-30 | 26.08 | $26.05 | 4220 |
| 2021-08-27 | 26.08 | $26.05 | 600 |
| 2021-08-26 | 26.08 | $26.04 | 1422 |
| 2021-08-25 | 26.09 | $26.04 | 13800 |
| 2021-08-24 | 26.09 | $26.07 | — |
| 2021-08-23 | 26.09 | $26.07 | 1808 |
| 2021-08-20 | 26.10 | $26.05 | 4700 |
| 2021-08-19 | 26.10 | $26.09 | 10543 |
| 2021-08-18 | 26.10 | $26.08 | — |
| 2021-08-17 | 26.10 | $26.09 | 13043 |
| 2021-08-16 | 26.11 | $26.10 | 1212 |
| 2021-08-13 | 26.11 | $26.10 | 1300 |
| 2021-08-12 | 26.11 | $26.14 | 1441 |
| 2021-08-11 | 26.10 | $26.09 | 1800 |
| 2021-08-10 | 26.10 | $26.10 | 1800 |
| 2021-08-09 | 26.10 | $26.10 | 800 |
| 2021-08-06 | 26.11 | $26.11 | 4200 |
| 2021-08-05 | 26.10 | $26.13 | 833 |
| 2021-08-04 | 26.10 | $26.13 | 3709 |
| 2021-08-03 | 26.10 | $26.09 | 3811 |
| 2021-08-02 | 26.10 | $26.12 | 3838 |
| 2021-07-30 | 26.10 | $26.12 | 3300 |
| 2021-07-29 | 26.10 | $26.12 | 941 |
| 2021-07-28 | 26.09 | $26.13 | 1137 |
| 2021-07-27 | 26.09 | $26.12 | 5545 |
| 2021-07-26 | 26.09 | $26.11 | 800 |
| 2021-07-23 | 26.08 | $26.10 | 20200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.56
2026-07-21
Close Price
$23.52
Vol: 16329
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.87
Average
23.86
Maximum
26.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.56 | $23.52 | 16329 |
| 2026-07-20 | 23.57 | $23.53 | 52736 |
| 2026-07-17 | 23.57 | $23.58 | 161300 |
| 2026-07-16 | 23.57 | $23.57 | 364600 |
| 2026-07-15 | 23.57 | $23.57 | 50413 |
| 2026-07-14 | 23.57 | $23.59 | 24711 |
| 2026-07-13 | 23.57 | $23.57 | 66300 |
| 2026-07-10 | 23.57 | $23.58 | 53012 |
| 2026-07-09 | 23.57 | $23.59 | 65033 |
| 2026-07-08 | 23.57 | $23.58 | 65945 |
| 2026-07-07 | 23.57 | $23.56 | 22402 |
| 2026-07-06 | 23.57 | $23.58 | 66656 |
| 2026-07-02 | 23.57 | $23.55 | 43223 |
| 2026-07-01 | 23.57 | $23.55 | 74600 |
| 2026-06-30 | 23.57 | $23.55 | 26894 |
| 2026-06-29 | 23.57 | $23.55 | 26200 |
| 2026-06-26 | 23.58 | $23.54 | 35300 |
| 2026-06-25 | 23.58 | $23.55 | 24357 |
| 2026-06-24 | 23.58 | $23.56 | 227900 |
| 2026-06-23 | 23.58 | $23.58 | 66618 |
| 2026-06-22 | 23.58 | $23.55 | 46200 |
| 2026-06-18 | 23.58 | $23.58 | 130700 |
| 2026-06-17 | 23.58 | $23.62 | 57500 |
| 2026-06-16 | 23.58 | $23.62 | 24744 |
| 2026-06-15 | 23.57 | $23.62 | 24700 |
| 2026-06-12 | 23.56 | $23.59 | 62107 |
| 2026-06-11 | 23.56 | $23.60 | 88000 |
| 2026-06-10 | 23.56 | $23.57 | 98175 |
| 2026-06-09 | 23.55 | $23.58 | 75828 |
| 2026-06-08 | 23.55 | $23.57 | 99911 |
| 2026-06-05 | 23.55 | $23.55 | 9100 |
| 2026-06-04 | 23.55 | $23.56 | 13800 |
| 2026-06-03 | 23.55 | $23.55 | 69278 |
| 2026-06-02 | 23.55 | $23.56 | 42500 |
| 2026-06-01 | 23.55 | $23.55 | 76000 |
| 2026-05-29 | 23.55 | $23.57 | 64577 |
| 2026-05-28 | 23.55 | $23.54 | 65018 |
| 2026-05-27 | 23.56 | $23.55 | 63800 |
| 2026-05-26 | 23.56 | $23.54 | 57778 |
| 2026-05-22 | 23.56 | $23.55 | 31250 |
| 2026-05-21 | 23.56 | $23.54 | 243553 |
| 2026-05-20 | 23.56 | $23.52 | 53800 |
| 2026-05-19 | 23.57 | $23.50 | 123497 |
| 2026-05-18 | 23.57 | $23.53 | 61906 |
| 2026-05-15 | 23.58 | $23.58 | 30000 |
| 2026-05-14 | 23.58 | $23.58 | 71000 |
| 2026-05-13 | 23.58 | $23.61 | 23407 |
| 2026-05-12 | 23.58 | $23.58 | 41117 |
| 2026-05-11 | 23.58 | $23.60 | 31900 |
| 2026-05-08 | 23.58 | $23.57 | 137223 |
| 2026-05-07 | 23.58 | $23.56 | 57591 |
| 2026-05-06 | 23.58 | $23.57 | 114285 |
| 2026-05-05 | 23.58 | $23.58 | 72800 |
| 2026-05-04 | 23.59 | $23.57 | 139014 |
| 2026-05-01 | 23.59 | $23.58 | 36000 |
| 2026-04-30 | 23.59 | $23.58 | 39138 |
| 2026-04-29 | 23.59 | $23.57 | 92880 |
| 2026-04-28 | 23.60 | $23.58 | 33714 |
| 2026-04-27 | 23.60 | $23.58 | 36934 |
| 2026-04-24 | 23.60 | $23.56 | 25100 |
| 2026-04-23 | 23.61 | $23.55 | 52543 |
| 2026-04-22 | 23.62 | $23.56 | 140502 |
| 2026-04-21 | 23.62 | $23.58 | 41322 |
| 2026-04-20 | 23.62 | $23.59 | 71991 |
| 2026-04-17 | 23.63 | $23.64 | 69426 |
| 2026-04-16 | 23.63 | $23.62 | 44046 |
| 2026-04-15 | 23.63 | $23.62 | 78200 |
| 2026-04-14 | 23.63 | $23.64 | 102300 |
| 2026-04-13 | 23.62 | $23.61 | 97604 |
| 2026-04-10 | 23.63 | $23.65 | 199122 |
| 2026-04-09 | 23.62 | $23.66 | 545308 |
| 2026-04-08 | 23.62 | $23.64 | 42600 |
| 2026-04-07 | 23.62 | $23.63 | 96371 |
| 2026-04-06 | 23.62 | $23.63 | 73600 |
| 2026-04-02 | 23.62 | $23.64 | 49106 |
| 2026-04-01 | 23.62 | $23.61 | 60323 |
| 2026-03-31 | 23.62 | $23.63 | 79200 |
| 2026-03-30 | 23.62 | $23.62 | 57533 |
| 2026-03-27 | 23.62 | $23.58 | 58784 |
| 2026-03-26 | 23.63 | $23.58 | 95003 |
| 2026-03-25 | 23.63 | $23.58 | 32402 |
| 2026-03-24 | 23.64 | $23.58 | 52259 |
| 2026-03-23 | 23.65 | $23.58 | 39686 |
| 2026-03-20 | 23.65 | $23.65 | 57333 |
| 2026-03-19 | 23.66 | $23.65 | 57900 |
| 2026-03-18 | 23.66 | $23.65 | 43909 |
| 2026-03-17 | 23.66 | $23.64 | 15913 |
| 2026-03-16 | 23.66 | $23.65 | 15700 |
| 2026-03-13 | 23.66 | $23.64 | 21018 |
| 2026-03-12 | 23.66 | $23.63 | 26209 |
| 2026-03-11 | 23.66 | $23.64 | 101200 |
| 2026-03-10 | 23.67 | $23.67 | 28114 |
| 2026-03-09 | 23.67 | $23.69 | 75100 |
| 2026-03-06 | 23.66 | $23.65 | 82296 |
| 2026-03-05 | 23.66 | $23.69 | 135515 |
| 2026-03-04 | 23.66 | $23.69 | 96611 |
| 2026-03-03 | 23.66 | $23.68 | 102400 |
| 2026-03-02 | 23.66 | $23.67 | 68408 |
| 2026-02-27 | 23.65 | $23.65 | 65439 |
| 2026-02-26 | 23.66 | $23.65 | 48200 |
| 2026-02-25 | 23.66 | $23.66 | 50300 |
| 2026-02-24 | 23.66 | $23.66 | 129607 |
| 2026-02-23 | 23.66 | $23.61 | 135906 |
| 2026-02-20 | 23.66 | $23.66 | 75600 |
| 2026-02-19 | 23.66 | $23.64 | 41213 |
| 2026-02-18 | 23.66 | $23.66 | 92122 |
| 2026-02-17 | 23.66 | $23.65 | 124718 |
| 2026-02-13 | 23.66 | $23.69 | 112800 |
| 2026-02-12 | 23.66 | $23.65 | 260700 |
| 2026-02-11 | 23.66 | $23.66 | 143000 |
| 2026-02-10 | 23.66 | $23.69 | 85500 |
| 2026-02-09 | 23.66 | $23.68 | 96909 |
| 2026-02-06 | 23.66 | $23.66 | 41930 |
| 2026-02-05 | 23.66 | $23.65 | 59213 |
| 2026-02-04 | 23.66 | $23.66 | 65909 |
| 2026-02-03 | 23.66 | $23.66 | 38613 |
| 2026-02-02 | 23.66 | $23.64 | 96914 |
| 2026-01-30 | 23.66 | $23.65 | 175400 |
| 2026-01-29 | 23.66 | $23.65 | 30300 |
| 2026-01-28 | 23.67 | $23.65 | 26007 |
| 2026-01-27 | 23.67 | $23.64 | 225405 |
| 2026-01-26 | 23.67 | $23.69 | 39800 |
| 2026-01-23 | 23.66 | $23.69 | 59419 |
| 2026-01-22 | 23.66 | $23.65 | 83000 |
| 2026-01-21 | 23.66 | $23.66 | 128300 |
| 2026-01-20 | 23.66 | $23.64 | 169900 |
| 2026-01-16 | 23.66 | $23.70 | 172838 |
| 2026-01-15 | 23.66 | $23.69 | 130700 |
| 2026-01-14 | 23.65 | $23.67 | 65600 |
| 2026-01-13 | 23.65 | $23.66 | 133010 |
| 2026-01-12 | 23.65 | $23.67 | 89800 |
| 2026-01-09 | 23.64 | $23.68 | 61700 |
| 2026-01-08 | 23.64 | $23.66 | 106206 |
| 2026-01-07 | 23.63 | $23.64 | 131834 |
| 2026-01-06 | 23.63 | $23.66 | 122900 |
| 2026-01-05 | 23.63 | $23.67 | 84200 |
| 2026-01-02 | 23.62 | $23.64 | 119303 |
| 2025-12-31 | 23.62 | $23.65 | 37121 |
| 2025-12-30 | 23.62 | $23.64 | 74125 |
| 2025-12-29 | 23.61 | $23.60 | 69100 |
| 2025-12-26 | 23.61 | $23.59 | 154230 |
| 2025-12-24 | 23.61 | $23.63 | 23818 |
| 2025-12-23 | 23.61 | $23.62 | 190631 |
| 2025-12-22 | 23.61 | $23.60 | 83700 |
| 2025-12-19 | 23.61 | $23.68 | 126029 |
| 2025-12-18 | 23.61 | $23.67 | 222634 |
| 2025-12-17 | 23.60 | $23.62 | 172936 |
| 2025-12-16 | 23.60 | $23.59 | 44221 |
| 2025-12-15 | 23.60 | $23.58 | 26637 |
| 2025-12-12 | 23.60 | $23.58 | 126100 |
| 2025-12-11 | 23.61 | $23.60 | 111317 |
| 2025-12-10 | 23.61 | $23.59 | 40700 |
| 2025-12-09 | 23.61 | $23.60 | 38827 |
| 2025-12-08 | 23.62 | $23.59 | 39032 |
| 2025-12-05 | 23.62 | $23.61 | 49600 |
| 2025-12-04 | 23.62 | $23.61 | 42024 |
| 2025-12-03 | 23.62 | $23.60 | 23929 |
| 2025-12-02 | 23.63 | $23.59 | 42000 |
| 2025-12-01 | 23.63 | $23.59 | 127936 |
| 2025-11-28 | 23.64 | $23.65 | 25600 |
| 2025-11-26 | 23.64 | $23.61 | 54800 |
| 2025-11-25 | 23.64 | $23.60 | 25024 |
| 2025-11-24 | 23.64 | $23.61 | 20800 |
| 2025-11-21 | 23.65 | $23.67 | 39744 |
| 2025-11-20 | 23.64 | $23.65 | 34423 |
| 2025-11-19 | 23.64 | $23.65 | 15100 |
| 2025-11-18 | 23.64 | $23.62 | 49641 |
| 2025-11-17 | 23.64 | $23.62 | 45539 |
| 2025-11-14 | 23.64 | $23.65 | 48840 |
| 2025-11-13 | 23.64 | $23.66 | 41845 |
| 2025-11-12 | 23.63 | $23.66 | 37500 |
| 2025-11-11 | 23.63 | $23.65 | 31800 |
| 2025-11-10 | 23.63 | $23.67 | 62600 |
| 2025-11-07 | 23.62 | $23.66 | 38315 |
| 2025-11-06 | 23.62 | $23.64 | 28700 |
| 2025-11-05 | 23.61 | $23.64 | 24200 |
| 2025-11-04 | 23.61 | $23.64 | 50216 |
| 2025-11-03 | 23.61 | $23.65 | 49200 |
| 2025-10-31 | 23.61 | $23.61 | 25100 |
| 2025-10-30 | 23.61 | $23.60 | 82600 |
| 2025-10-29 | 23.61 | $23.59 | 48800 |
| 2025-10-28 | 23.61 | $23.60 | 29691 |
| 2025-10-27 | 23.61 | $23.61 | 26505 |
| 2025-10-24 | 23.62 | $23.60 | 20348 |
| 2025-10-23 | 23.62 | $23.60 | 47500 |
| 2025-10-22 | 23.62 | $23.56 | 31932 |
| 2025-10-21 | 23.63 | $23.59 | 119538 |
| 2025-10-20 | 23.63 | $23.59 | 55300 |
| 2025-10-17 | 23.63 | $23.62 | 50529 |
| 2025-10-16 | 23.64 | $23.63 | 26014 |
| 2025-10-15 | 23.64 | $23.64 | 168024 |
| 2025-10-14 | 23.64 | $23.64 | 76335 |
| 2025-10-13 | 23.64 | $23.66 | 15700 |
| 2025-10-10 | 23.64 | $23.65 | 24200 |
| 2025-10-09 | 23.64 | $23.64 | 46507 |
| 2025-10-08 | 23.64 | $23.64 | 11536 |
| 2025-10-07 | 23.64 | $23.63 | 34807 |
| 2025-10-06 | 23.64 | $23.63 | 48400 |
| 2025-10-03 | 23.64 | $23.64 | 84284 |
| 2025-10-02 | 23.64 | $23.63 | 47838 |
| 2025-10-01 | 23.64 | $23.60 | 38731 |
| 2025-09-30 | 23.65 | $23.63 | 31000 |
| 2025-09-29 | 23.65 | $23.64 | 47000 |
| 2025-09-26 | 23.65 | $23.61 | 43103 |
| 2025-09-25 | 23.65 | $23.62 | 51900 |
| 2025-09-24 | 23.65 | $23.64 | 25000 |
| 2025-09-23 | 23.65 | $23.63 | 44212 |
| 2025-09-22 | 23.65 | $23.63 | 26833 |
| 2025-09-19 | 23.64 | $23.70 | 34800 |
| 2025-09-18 | 23.63 | $23.69 | 79443 |
| 2025-09-17 | 23.62 | $23.69 | 44190 |
| 2025-09-16 | 23.61 | $23.69 | 42800 |
| 2025-09-15 | 23.60 | $23.69 | 97100 |
| 2025-09-12 | 23.59 | $23.69 | 34200 |
| 2025-09-11 | 23.58 | $23.69 | 66291 |
| 2025-09-10 | 23.57 | $23.67 | 394004 |
| 2025-09-09 | 23.56 | $23.58 | 46510 |
| 2025-09-08 | 23.55 | $23.61 | 49406 |
| 2025-09-05 | 23.55 | $23.57 | 14743 |
| 2025-09-04 | 23.54 | $23.54 | 28845 |
| 2025-09-03 | 23.54 | $23.55 | 31916 |
| 2025-09-02 | 23.54 | $23.55 | 37400 |
| 2025-08-29 | 23.54 | $23.55 | 29444 |
| 2025-08-28 | 23.54 | $23.55 | 28400 |
| 2025-08-27 | 23.54 | $23.55 | 47000 |
| 2025-08-26 | 23.54 | $23.56 | 26943 |
| 2025-08-25 | 23.53 | $23.53 | 29424 |
| 2025-08-22 | 23.53 | $23.55 | 171100 |
| 2025-08-21 | 23.53 | $23.52 | 44100 |
| 2025-08-20 | 23.53 | $23.52 | 22400 |
| 2025-08-19 | 23.53 | $23.52 | 24816 |
| 2025-08-18 | 23.53 | $23.52 | 13600 |
| 2025-08-15 | 23.53 | $23.56 | 30737 |
| 2025-08-14 | 23.53 | $23.55 | 15737 |
| 2025-08-13 | 23.53 | $23.55 | 33245 |
| 2025-08-12 | 23.52 | $23.55 | 24841 |
| 2025-08-11 | 23.52 | $23.53 | 24500 |
| 2025-08-08 | 23.52 | $23.54 | 25900 |
| 2025-08-07 | 23.52 | $23.55 | 19441 |
| 2025-08-06 | 23.52 | $23.52 | 34536 |
| 2025-08-05 | 23.52 | $23.53 | 57500 |
| 2025-08-04 | 23.52 | $23.53 | 51820 |
| 2025-08-01 | 23.52 | $23.51 | 87344 |
| 2025-07-31 | 23.52 | $23.49 | 58400 |
| 2025-07-30 | 23.53 | $23.48 | 23800 |
| 2025-07-29 | 23.53 | $23.50 | 121700 |
| 2025-07-28 | 23.54 | $23.51 | 28200 |
| 2025-07-25 | 23.54 | $23.50 | 28901 |
| 2025-07-24 | 23.55 | $23.50 | 34733 |
| 2025-07-23 | 23.55 | $23.51 | 28310 |
| 2025-07-22 | 23.56 | $23.51 | 30226 |
| 2025-07-21 | 23.56 | $23.51 | 20000 |
| 2025-07-18 | 23.56 | $23.56 | 50039 |
| 2025-07-17 | 23.56 | $23.56 | 33500 |
| 2025-07-16 | 23.56 | $23.57 | 46300 |
| 2025-07-15 | 23.56 | $23.56 | 198543 |
| 2025-07-14 | 23.56 | $23.57 | 31400 |
| 2025-07-11 | 23.56 | $23.55 | 160900 |
| 2025-07-10 | 23.56 | $23.61 | 62000 |
| 2025-07-09 | 23.55 | $23.60 | 38900 |
| 2025-07-08 | 23.55 | $23.57 | 42700 |
| 2025-07-07 | 23.54 | $23.56 | 34034 |
| 2025-07-03 | 23.54 | $23.55 | 27126 |
| 2025-07-02 | 23.54 | $23.55 | 27908 |
| 2025-07-01 | 23.54 | $23.56 | 43623 |
| 2025-06-30 | 23.54 | $23.56 | 38929 |
| 2025-06-27 | 23.53 | $23.54 | 32649 |
| 2025-06-26 | 23.53 | $23.54 | 20400 |
| 2025-06-25 | 23.53 | $23.53 | 82668 |
| 2025-06-24 | 23.53 | $23.52 | 34200 |
| 2025-06-23 | 23.53 | $23.51 | 42920 |
| 2025-06-20 | 23.53 | $23.55 | 51801 |
| 2025-06-18 | 23.52 | $23.56 | 32700 |
| 2025-06-17 | 23.52 | $23.56 | 70400 |
| 2025-06-16 | 23.51 | $23.54 | 41973 |
| 2025-06-13 | 23.51 | $23.52 | 102242 |
| 2025-06-12 | 23.51 | $23.54 | 53968 |
| 2025-06-11 | 23.51 | $23.52 | 32200 |
| 2025-06-10 | 23.50 | $23.52 | 64000 |
| 2025-06-09 | 23.50 | $23.52 | 92101 |
| 2025-06-06 | 23.50 | $23.50 | 48205 |
| 2025-06-05 | 23.50 | $23.55 | 110400 |
| 2025-06-04 | 23.50 | $23.52 | 103982 |
| 2025-06-03 | 23.49 | $23.48 | 45705 |
| 2025-06-02 | 23.49 | $23.46 | 120700 |
| 2025-05-30 | 23.50 | $23.47 | 198500 |
| 2025-05-29 | 23.50 | $23.53 | 93636 |
| 2025-05-28 | 23.49 | $23.53 | 293300 |
| 2025-05-27 | 23.49 | $23.50 | 80339 |
| 2025-05-23 | 23.48 | $23.49 | 37300 |
| 2025-05-22 | 23.48 | $23.46 | 75008 |
| 2025-05-21 | 23.48 | $23.47 | 32400 |
| 2025-05-20 | 23.47 | $23.48 | 71500 |
| 2025-05-19 | 23.47 | $23.47 | 79600 |
| 2025-05-16 | 23.46 | $23.54 | 49100 |
| 2025-05-15 | 23.45 | $23.54 | 25900 |
| 2025-05-14 | 23.44 | $23.50 | 31023 |
| 2025-05-13 | 23.43 | $23.52 | 35200 |
| 2025-05-12 | 23.41 | $23.51 | 84800 |
| 2025-05-09 | 23.40 | $23.50 | 59316 |
| 2025-05-08 | 23.39 | $23.47 | 34300 |
| 2025-05-07 | 23.37 | $23.49 | 50609 |
| 2025-05-06 | 23.36 | $23.43 | 21100 |
| 2025-05-05 | 23.35 | $23.41 | 39900 |
| 2025-05-02 | 23.34 | $23.39 | 52118 |
| 2025-05-01 | 23.34 | $23.38 | 83200 |
| 2025-04-30 | 23.34 | $23.40 | 41140 |
| 2025-04-29 | 23.33 | $23.39 | 84800 |
| 2025-04-28 | 23.33 | $23.39 | 48748 |
| 2025-04-25 | 23.33 | $23.38 | 87800 |
| 2025-04-24 | 23.33 | $23.34 | 44400 |
| 2025-04-23 | 23.34 | $23.27 | 29518 |
| 2025-04-22 | 23.35 | $23.23 | 124527 |
| 2025-04-21 | 23.37 | $23.24 | 34300 |
| 2025-04-17 | 23.39 | $23.32 | 21814 |
| 2025-04-16 | 23.41 | $23.39 | 61500 |
| 2025-04-15 | 23.42 | $23.34 | 41200 |
| 2025-04-14 | 23.44 | $23.33 | 31200 |
| 2025-04-11 | 23.45 | $23.20 | 90800 |
| 2025-04-10 | 23.49 | $23.30 | 62934 |
| 2025-04-09 | 23.51 | $23.28 | 39500 |
| 2025-04-08 | 23.54 | $23.24 | 35500 |
| 2025-04-07 | 23.58 | $23.44 | 45400 |
| 2025-04-04 | 23.60 | $23.49 | 53320 |
| 2025-04-03 | 23.61 | $23.57 | 131736 |
| 2025-04-02 | 23.62 | $23.54 | 79634 |
| 2025-04-01 | 23.63 | $23.63 | 65100 |
| 2025-03-31 | 23.63 | $23.61 | 21233 |
| 2025-03-28 | 23.64 | $23.57 | 75316 |
| 2025-03-27 | 23.65 | $23.55 | 46733 |
| 2025-03-26 | 23.66 | $23.56 | 26911 |
| 2025-03-25 | 23.67 | $23.59 | 28227 |
| 2025-03-24 | 23.68 | $23.59 | 20504 |
| 2025-03-21 | 23.69 | $23.67 | 41215 |
| 2025-03-20 | 23.69 | $23.68 | 56100 |
| 2025-03-19 | 23.69 | $23.69 | 17725 |
| 2025-03-18 | 23.70 | $23.68 | 38600 |
| 2025-03-17 | 23.70 | $23.68 | 26001 |
| 2025-03-14 | 23.70 | $23.65 | 245917 |
| 2025-03-13 | 23.70 | $23.68 | 16400 |
| 2025-03-12 | 23.71 | $23.68 | 166309 |
| 2025-03-11 | 23.71 | $23.71 | 47900 |
| 2025-03-10 | 23.71 | $23.70 | 134500 |
| 2025-03-07 | 23.71 | $23.71 | 52217 |
| 2025-03-06 | 23.71 | $23.69 | 33511 |
| 2025-03-05 | 23.71 | $23.70 | 21100 |
| 2025-03-04 | 23.71 | $23.74 | 100313 |
| 2025-03-03 | 23.70 | $23.74 | 17200 |
| 2025-02-28 | 23.70 | $23.73 | 11400 |
| 2025-02-27 | 23.70 | $23.71 | 20800 |
| 2025-02-26 | 23.69 | $23.72 | 20100 |
| 2025-02-25 | 23.69 | $23.71 | 25700 |
| 2025-02-24 | 23.68 | $23.69 | 47200 |
| 2025-02-21 | 23.68 | $23.70 | 115246 |
| 2025-02-20 | 23.68 | $23.71 | 70900 |
| 2025-02-19 | 23.67 | $23.69 | 86827 |
| 2025-02-18 | 23.67 | $23.67 | 33819 |
| 2025-02-14 | 23.67 | $23.70 | 35900 |
| 2025-02-13 | 23.66 | $23.72 | 81800 |
| 2025-02-12 | 23.66 | $23.67 | 23800 |
| 2025-02-11 | 23.65 | $23.70 | 25119 |
| 2025-02-10 | 23.65 | $23.70 | 66100 |
| 2025-02-07 | 23.64 | $23.65 | 45417 |
| 2025-02-06 | 23.64 | $23.63 | 157609 |
| 2025-02-05 | 23.64 | $23.69 | 34800 |
| 2025-02-04 | 23.63 | $23.71 | 38300 |
| 2025-02-03 | 23.62 | $23.66 | 37000 |
| 2025-01-31 | 23.62 | $23.64 | 19232 |
| 2025-01-30 | 23.61 | $23.63 | 73100 |
| 2025-01-29 | 23.61 | $23.62 | 14800 |
| 2025-01-28 | 23.61 | $23.61 | 161400 |
| 2025-01-27 | 23.61 | $23.64 | 54034 |
| 2025-01-24 | 23.61 | $23.63 | 43534 |
| 2025-01-23 | 23.61 | $23.58 | 32422 |
| 2025-01-22 | 23.61 | $23.63 | 51300 |
| 2025-01-21 | 23.61 | $23.58 | 56901 |
| 2025-01-17 | 23.61 | $23.62 | 19131 |
| 2025-01-16 | 23.61 | $23.59 | 25800 |
| 2025-01-15 | 23.61 | $23.60 | 219617 |
| 2025-01-14 | 23.61 | $23.59 | 40100 |
| 2025-01-13 | 23.62 | $23.59 | 96800 |
| 2025-01-10 | 23.62 | $23.60 | 117300 |
| 2025-01-08 | 23.63 | $23.63 | 63500 |
| 2025-01-07 | 23.63 | $23.63 | 71514 |
| 2025-01-06 | 23.63 | $23.65 | 33600 |
| 2025-01-03 | 23.63 | $23.64 | 58100 |
| 2025-01-02 | 23.63 | $23.64 | 28800 |
| 2024-12-31 | 23.63 | $23.57 | 35900 |
| 2024-12-30 | 23.64 | $23.62 | 44700 |
| 2024-12-27 | 23.65 | $23.60 | 80300 |
| 2024-12-26 | 23.66 | $23.60 | 32800 |
| 2024-12-24 | 23.66 | $23.57 | 25207 |
| 2024-12-23 | 23.67 | $23.58 | 46400 |
| 2024-12-20 | 23.68 | $23.65 | 61732 |
| 2024-12-19 | 23.68 | $23.62 | 91500 |
| 2024-12-18 | 23.69 | $23.66 | 64534 |
| 2024-12-17 | 23.69 | $23.69 | 37427 |
| 2024-12-16 | 23.69 | $23.66 | 164900 |
| 2024-12-13 | 23.69 | $23.70 | 34328 |
| 2024-12-12 | 23.69 | $23.70 | 70042 |
| 2024-12-11 | 23.68 | $23.72 | 47700 |
| 2024-12-10 | 23.68 | $23.72 | 37400 |
| 2024-12-09 | 23.67 | $23.73 | 47946 |
| 2024-12-06 | 23.66 | $23.71 | 75000 |
| 2024-12-05 | 23.66 | $23.69 | 48317 |
| 2024-12-04 | 23.65 | $23.73 | 20100 |
| 2024-12-03 | 23.64 | $23.72 | 77900 |
| 2024-12-02 | 23.63 | $23.68 | 37610 |
| 2024-11-29 | 23.63 | $23.67 | 5400 |
| 2024-11-27 | 23.62 | $23.65 | 27237 |
| 2024-11-26 | 23.62 | $23.62 | 13445 |
| 2024-11-25 | 23.61 | $23.64 | 31800 |
| 2024-11-22 | 23.61 | $23.62 | 83800 |
| 2024-11-21 | 23.60 | $23.58 | 28927 |
| 2024-11-20 | 23.61 | $23.59 | 37000 |
| 2024-11-19 | 23.60 | $23.61 | 19500 |
| 2024-11-18 | 23.60 | $23.61 | 52500 |
| 2024-11-15 | 23.60 | $23.65 | 53913 |
| 2024-11-14 | 23.59 | $23.64 | 29506 |
| 2024-11-13 | 23.58 | $23.65 | 186245 |
| 2024-11-12 | 23.58 | $23.67 | 35236 |
| 2024-11-11 | 23.57 | $23.65 | 33200 |
| 2024-11-08 | 23.56 | $23.64 | 13814 |
| 2024-11-07 | 23.55 | $23.60 | 23036 |
| 2024-11-06 | 23.55 | $23.49 | 23230 |
| 2024-11-05 | 23.56 | $23.58 | 22600 |
| 2024-11-04 | 23.56 | $23.57 | 42621 |
| 2024-11-01 | 23.56 | $23.53 | 40900 |
| 2024-10-31 | 23.56 | $23.54 | 54949 |
| 2024-10-30 | 23.57 | $23.50 | 12900 |
| 2024-10-29 | 23.58 | $23.54 | 52700 |
| 2024-10-28 | 23.59 | $23.56 | 19100 |
| 2024-10-25 | 23.60 | $23.55 | 32716 |
| 2024-10-24 | 23.60 | $23.48 | 63000 |
| 2024-10-23 | 23.62 | $23.50 | 12009 |
| 2024-10-22 | 23.63 | $23.53 | 27100 |
| 2024-10-21 | 23.65 | $23.59 | 31700 |
| 2024-10-18 | 23.66 | $23.66 | 15600 |
| 2024-10-17 | 23.66 | $23.62 | 22000 |
| 2024-10-16 | 23.66 | $23.65 | 26426 |
| 2024-10-15 | 23.67 | $23.62 | 15014 |
| 2024-10-14 | 23.67 | $23.62 | 16700 |
| 2024-10-11 | 23.68 | $23.65 | 79500 |
| 2024-10-10 | 23.68 | $23.63 | 41128 |
| 2024-10-09 | 23.69 | $23.62 | 12500 |
| 2024-10-08 | 23.70 | $23.67 | 14300 |
| 2024-10-07 | 23.70 | $23.64 | 24300 |
| 2024-10-04 | 23.71 | $23.68 | 19400 |
| 2024-10-03 | 23.71 | $23.70 | 17900 |
| 2024-10-02 | 23.71 | $23.73 | 27200 |
| 2024-10-01 | 23.71 | $23.68 | 155800 |
| 2024-09-30 | 23.71 | $23.74 | 51825 |
| 2024-09-27 | 23.71 | $23.71 | 10900 |
| 2024-09-26 | 23.71 | $23.71 | 32101 |
| 2024-09-25 | 23.71 | $23.71 | 22700 |
| 2024-09-24 | 23.71 | $23.70 | 48621 |
| 2024-09-23 | 23.71 | $23.72 | 49800 |
| 2024-09-20 | 23.71 | $23.71 | 13334 |
| 2024-09-19 | 23.70 | $23.69 | 36533 |
| 2024-09-18 | 23.70 | $23.73 | 49740 |
| 2024-09-17 | 23.70 | $23.74 | 73531 |
| 2024-09-16 | 23.69 | $23.73 | 46212 |
| 2024-09-13 | 23.68 | $23.71 | 58200 |
| 2024-09-12 | 23.68 | $23.72 | 131600 |
| 2024-09-11 | 23.67 | $23.72 | 25600 |
| 2024-09-10 | 23.67 | $23.69 | 64900 |
| 2024-09-09 | 23.66 | $23.71 | 31119 |
| 2024-09-06 | 23.66 | $23.71 | 17700 |
| 2024-09-05 | 23.65 | $23.70 | 37739 |
| 2024-09-04 | 23.64 | $23.68 | 47800 |
| 2024-09-03 | 23.64 | $23.64 | 25310 |
| 2024-08-30 | 23.64 | $23.68 | 73339 |
| 2024-08-29 | 23.64 | $23.67 | 30000 |
| 2024-08-28 | 23.63 | $23.67 | 24507 |
| 2024-08-27 | 23.63 | $23.64 | 25313 |
| 2024-08-26 | 23.63 | $23.62 | 62214 |
| 2024-08-23 | 23.63 | $23.63 | 26914 |
| 2024-08-22 | 23.63 | $23.60 | 42645 |
| 2024-08-21 | 23.63 | $23.62 | 92200 |
| 2024-08-20 | 23.63 | $23.61 | 23500 |
| 2024-08-19 | 23.64 | $23.60 | 63518 |
| 2024-08-16 | 23.64 | $23.64 | 56000 |
| 2024-08-15 | 23.64 | $23.64 | 26100 |
| 2024-08-14 | 23.63 | $23.64 | 42521 |
| 2024-08-13 | 23.63 | $23.65 | 30400 |
| 2024-08-12 | 23.63 | $23.62 | 181900 |
| 2024-08-09 | 23.63 | $23.65 | 80118 |
| 2024-08-08 | 23.62 | $23.64 | 11000 |
| 2024-08-07 | 23.62 | $23.65 | 35045 |
| 2024-08-06 | 23.61 | $23.66 | 93900 |
| 2024-08-05 | 23.61 | $23.67 | 179219 |
| 2024-08-02 | 23.60 | $23.73 | 20723 |
| 2024-08-01 | 23.59 | $23.64 | 45711 |
| 2024-07-31 | 23.58 | $23.62 | 50200 |
| 2024-07-30 | 23.57 | $23.57 | 30000 |
| 2024-07-29 | 23.57 | $23.58 | 198225 |
| 2024-07-26 | 23.57 | $23.60 | 51200 |
| 2024-07-25 | 23.57 | $23.57 | 38425 |
| 2024-07-24 | 23.56 | $23.56 | 74100 |
| 2024-07-23 | 23.56 | $23.54 | 27000 |
| 2024-07-22 | 23.56 | $23.54 | 15100 |
| 2024-07-19 | 23.56 | $23.60 | 27700 |
| 2024-07-18 | 23.55 | $23.60 | 71340 |
| 2024-07-17 | 23.55 | $23.61 | 24421 |
| 2024-07-16 | 23.54 | $23.60 | 39800 |
| 2024-07-15 | 23.53 | $23.57 | 8948 |
| 2024-07-12 | 23.53 | $23.60 | 26900 |
| 2024-07-11 | 23.52 | $23.59 | 30639 |
| 2024-07-10 | 23.52 | $23.56 | 81900 |
| 2024-07-09 | 23.51 | $23.50 | 175200 |
| 2024-07-08 | 23.51 | $23.55 | 26600 |
| 2024-07-05 | 23.51 | $23.53 | 26413 |
| 2024-07-03 | 23.51 | $23.51 | 12300 |
| 2024-07-02 | 23.51 | $23.48 | 117300 |
| 2024-07-01 | 23.51 | $23.47 | 28820 |
| 2024-06-28 | 23.51 | $23.50 | 26800 |
| 2024-06-27 | 23.51 | $23.49 | 11220 |
| 2024-06-26 | 23.51 | $23.50 | 39200 |
| 2024-06-25 | 23.51 | $23.47 | 74900 |
| 2024-06-24 | 23.51 | $23.50 | 33211 |
| 2024-06-21 | 23.50 | $23.56 | 31300 |
| 2024-06-20 | 23.49 | $23.55 | 37337 |
| 2024-06-18 | 23.49 | $23.58 | 29600 |
| 2024-06-17 | 23.47 | $23.54 | 18012 |
| 2024-06-14 | 23.46 | $23.56 | 38216 |
| 2024-06-13 | 23.45 | $23.54 | 11921 |
| 2024-06-12 | 23.44 | $23.52 | 21720 |
| 2024-06-11 | 23.43 | $23.49 | 20400 |
| 2024-06-10 | 23.43 | $23.47 | 15135 |
| 2024-06-07 | 23.43 | $23.46 | 31841 |
| 2024-06-06 | 23.43 | $23.50 | 24641 |
| 2024-06-05 | 23.42 | $23.46 | 31200 |
| 2024-06-04 | 23.42 | $23.44 | 52315 |
| 2024-06-03 | 23.42 | $23.40 | 39300 |
| 2024-05-31 | 23.43 | $23.37 | 25600 |
| 2024-05-30 | 23.43 | $23.36 | 41100 |
| 2024-05-29 | 23.44 | $23.37 | 35908 |
| 2024-05-28 | 23.45 | $23.40 | 33200 |
| 2024-05-24 | 23.46 | $23.38 | 55900 |
| 2024-05-23 | 23.47 | $23.36 | 38423 |
| 2024-05-22 | 23.48 | $23.40 | 23900 |
| 2024-05-21 | 23.49 | $23.42 | 77339 |
| 2024-05-20 | 23.49 | $23.44 | 23900 |
| 2024-05-17 | 23.50 | $23.49 | 41213 |
| 2024-05-16 | 23.50 | $23.52 | 74809 |
| 2024-05-15 | 23.49 | $23.53 | 51537 |
| 2024-05-14 | 23.49 | $23.52 | 34600 |
| 2024-05-13 | 23.48 | $23.51 | 40301 |
| 2024-05-10 | 23.48 | $23.52 | 139707 |
| 2024-05-09 | 23.48 | $23.53 | 41644 |
| 2024-05-08 | 23.47 | $23.52 | 40500 |
| 2024-05-07 | 23.47 | $23.52 | 64800 |
| 2024-05-06 | 23.46 | $23.47 | 26300 |
| 2024-05-03 | 23.46 | $23.50 | 48538 |
| 2024-05-02 | 23.46 | $23.47 | 33900 |
| 2024-05-01 | 23.46 | $23.44 | 56310 |
| 2024-04-30 | 23.47 | $23.42 | 40900 |
| 2024-04-29 | 23.47 | $23.44 | 28115 |
| 2024-04-26 | 23.48 | $23.44 | 27900 |
| 2024-04-25 | 23.48 | $23.42 | 21820 |
| 2024-04-24 | 23.49 | $23.44 | 40034 |
| 2024-04-23 | 23.50 | $23.46 | 316822 |
| 2024-04-22 | 23.50 | $23.45 | 29000 |
| 2024-04-19 | 23.51 | $23.52 | 32800 |
| 2024-04-18 | 23.51 | $23.50 | 53500 |
| 2024-04-17 | 23.52 | $23.52 | 18300 |
| 2024-04-16 | 23.52 | $23.50 | 36500 |
| 2024-04-15 | 23.52 | $23.49 | 92800 |
| 2024-04-12 | 23.53 | $23.51 | 31346 |
| 2024-04-11 | 23.54 | $23.47 | 33202 |
| 2024-04-10 | 23.55 | $23.45 | 29628 |
| 2024-04-09 | 23.56 | $23.51 | 20931 |
| 2024-04-08 | 23.57 | $23.51 | 19700 |
| 2024-04-05 | 23.58 | $23.51 | 17709 |
| 2024-04-04 | 23.59 | $23.52 | 33400 |
| 2024-04-03 | 23.60 | $23.52 | 35200 |
| 2024-04-02 | 23.61 | $23.53 | 20919 |
| 2024-04-01 | 23.62 | $23.56 | 33500 |
| 2024-03-28 | 23.63 | $23.57 | 20100 |
| 2024-03-27 | 23.63 | $23.57 | 16133 |
| 2024-03-26 | 23.64 | $23.60 | 32300 |
| 2024-03-25 | 23.65 | $23.61 | 49300 |
| 2024-03-22 | 23.65 | $23.62 | 33809 |
| 2024-03-21 | 23.65 | $23.58 | 40100 |
| 2024-03-20 | 23.66 | $23.65 | 32900 |
| 2024-03-19 | 23.66 | $23.62 | 52000 |
| 2024-03-18 | 23.67 | $23.63 | 46500 |
| 2024-03-15 | 23.67 | $23.67 | 67300 |
| 2024-03-14 | 23.67 | $23.66 | 14800 |
| 2024-03-13 | 23.67 | $23.68 | 23200 |
| 2024-03-12 | 23.67 | $23.66 | 17700 |
| 2024-03-11 | 23.67 | $23.70 | 20000 |
| 2024-03-08 | 23.67 | $23.70 | 26734 |
| 2024-03-07 | 23.66 | $23.69 | 23200 |
| 2024-03-06 | 23.66 | $23.68 | 36304 |
| 2024-03-05 | 23.66 | $23.67 | 10700 |
| 2024-03-04 | 23.66 | $23.63 | 31300 |
| 2024-03-01 | 23.66 | $23.67 | 28900 |
| 2024-02-29 | 23.66 | $23.67 | 36443 |
| 2024-02-28 | 23.66 | $23.67 | 15802 |
| 2024-02-27 | 23.66 | $23.66 | 19935 |
| 2024-02-26 | 23.66 | $23.66 | 26503 |
| 2024-02-23 | 23.66 | $23.66 | 76406 |
| 2024-02-22 | 23.66 | $23.63 | 22902 |
| 2024-02-21 | 23.66 | $23.65 | 44940 |
| 2024-02-20 | 23.66 | $23.64 | 22726 |
| 2024-02-16 | 23.66 | $23.65 | 16322 |
| 2024-02-15 | 23.67 | $23.68 | 16200 |
| 2024-02-14 | 23.66 | $23.69 | 20843 |
| 2024-02-13 | 23.66 | $23.65 | 24716 |
| 2024-02-12 | 23.66 | $23.70 | 26600 |
| 2024-02-09 | 23.65 | $23.67 | 25000 |
| 2024-02-08 | 23.65 | $23.67 | 24909 |
| 2024-02-07 | 23.65 | $23.65 | 17523 |
| 2024-02-06 | 23.65 | $23.67 | 63600 |
| 2024-02-05 | 23.65 | $23.65 | 81705 |
| 2024-02-02 | 23.66 | $23.69 | 15900 |
| 2024-02-01 | 23.65 | $23.72 | 64248 |
| 2024-01-31 | 23.65 | $23.65 | 110249 |
| 2024-01-30 | 23.65 | $23.62 | 19500 |
| 2024-01-29 | 23.66 | $23.64 | 266100 |
| 2024-01-26 | 23.66 | $23.61 | 24905 |
| 2024-01-25 | 23.67 | $23.63 | 39900 |
| 2024-01-24 | 23.68 | $23.59 | 24746 |
| 2024-01-23 | 23.69 | $23.62 | 55900 |
| 2024-01-22 | 23.70 | $23.63 | 32500 |
| 2024-01-19 | 23.71 | $23.62 | 18000 |
| 2024-01-18 | 23.72 | $23.66 | 48823 |
| 2024-01-17 | 23.72 | $23.66 | 22300 |
| 2024-01-16 | 23.73 | $23.69 | 25508 |
| 2024-01-12 | 23.73 | $23.72 | 34100 |
| 2024-01-11 | 23.73 | $23.75 | 370200 |
| 2024-01-10 | 23.73 | $23.73 | 12200 |
| 2024-01-09 | 23.73 | $23.76 | 38200 |
| 2024-01-08 | 23.73 | $23.77 | 105547 |
| 2024-01-05 | 23.72 | $23.71 | 22945 |
| 2024-01-04 | 23.72 | $23.71 | 35700 |
| 2024-01-03 | 23.72 | $23.76 | 26100 |
| 2024-01-02 | 23.71 | $23.74 | 138000 |
| 2023-12-29 | 23.70 | $23.76 | 68642 |
| 2023-12-28 | 23.69 | $23.74 | 42042 |
| 2023-12-27 | 23.68 | $23.75 | 67100 |
| 2023-12-26 | 23.67 | $23.71 | 29101 |
| 2023-12-22 | 23.66 | $23.67 | 66500 |
| 2023-12-21 | 23.66 | $23.71 | 34100 |
| 2023-12-20 | 23.64 | $23.74 | 29519 |
| 2023-12-19 | 23.63 | $23.66 | 32700 |
| 2023-12-18 | 23.62 | $23.68 | 32000 |
| 2023-12-15 | 23.60 | $23.74 | 38711 |
| 2023-12-14 | 23.58 | $23.74 | 33344 |
| 2023-12-13 | 23.56 | $23.71 | 92800 |
| 2023-12-12 | 23.54 | $23.62 | 37800 |
| 2023-12-11 | 23.52 | $23.62 | 22847 |
| 2023-12-08 | 23.50 | $23.61 | 39016 |
| 2023-12-07 | 23.48 | $23.61 | 56826 |
| 2023-12-06 | 23.46 | $23.62 | 145000 |
| 2023-12-05 | 23.44 | $23.61 | 58739 |
| 2023-12-04 | 23.41 | $23.56 | 74111 |
| 2023-12-01 | 23.39 | $23.56 | 45200 |
| 2023-11-30 | 23.36 | $23.51 | 26836 |
| 2023-11-29 | 23.34 | $23.53 | 42600 |
| 2023-11-28 | 23.31 | $23.41 | 56448 |
| 2023-11-27 | 23.29 | $23.39 | 53239 |
| 2023-11-24 | 23.27 | $23.39 | 47200 |
| 2023-11-22 | 23.24 | $23.39 | 75400 |
| 2023-11-21 | 23.22 | $23.38 | 132217 |
| 2023-11-20 | 23.19 | $23.36 | 86400 |
| 2023-11-17 | 23.16 | $23.33 | 156214 |
| 2023-11-16 | 23.14 | $23.35 | 21400 |
| 2023-11-15 | 23.11 | $23.25 | 51731 |
| 2023-11-14 | 23.09 | $23.34 | 17800 |
| 2023-11-13 | 23.05 | $23.23 | 25400 |
| 2023-11-10 | 23.03 | $23.23 | 19431 |
| 2023-11-09 | 23.01 | $23.17 | 14500 |
| 2023-11-08 | 22.99 | $23.17 | 31400 |
| 2023-11-07 | 22.97 | $23.16 | 32200 |
| 2023-11-06 | 22.96 | $23.08 | 105522 |
| 2023-11-03 | 22.95 | $23.11 | 55700 |
| 2023-11-02 | 22.93 | $22.99 | 16640 |
| 2023-11-01 | 22.93 | $22.92 | 166100 |
| 2023-10-31 | 22.93 | $22.85 | 28700 |
| 2023-10-30 | 22.94 | $22.83 | 15900 |
| 2023-10-27 | 22.96 | $22.85 | 129100 |
| 2023-10-26 | 22.97 | $22.91 | 23325 |
| 2023-10-25 | 22.97 | $22.89 | 35100 |
| 2023-10-24 | 22.98 | $22.88 | 33037 |
| 2023-10-23 | 22.99 | $22.86 | 200905 |
| 2023-10-20 | 23.01 | $22.96 | 16800 |
| 2023-10-19 | 23.01 | $22.96 | 33703 |
| 2023-10-18 | 23.02 | $22.99 | 26747 |
| 2023-10-17 | 23.02 | $23.04 | 13400 |
| 2023-10-16 | 23.03 | $23.10 | 37400 |
| 2023-10-13 | 23.02 | $23.10 | 17406 |
| 2023-10-12 | 23.02 | $23.08 | 20500 |
| 2023-10-11 | 23.02 | $23.09 | 32249 |
| 2023-10-10 | 23.02 | $23.02 | 17248 |
| 2023-10-09 | 23.03 | $22.96 | 3639 |
| 2023-10-06 | 23.05 | $22.93 | 23800 |
| 2023-10-05 | 23.07 | $22.93 | 14643 |
| 2023-10-04 | 23.09 | $22.93 | 33500 |
| 2023-10-03 | 23.11 | $22.91 | 16321 |
| 2023-10-02 | 23.14 | $22.95 | 31949 |
| 2023-09-29 | 23.17 | $22.99 | 9623 |
| 2023-09-28 | 23.19 | $22.98 | 4732 |
| 2023-09-27 | 23.22 | $23.05 | 16345 |
| 2023-09-26 | 23.24 | $23.05 | 29600 |
| 2023-09-25 | 23.26 | $23.09 | 19109 |
| 2023-09-22 | 23.28 | $23.19 | 16200 |
| 2023-09-21 | 23.29 | $23.20 | 15617 |
| 2023-09-20 | 23.30 | $23.25 | 10700 |
| 2023-09-19 | 23.31 | $23.25 | 15101 |
| 2023-09-18 | 23.31 | $23.30 | 18100 |
| 2023-09-15 | 23.32 | $23.32 | 39114 |
| 2023-09-14 | 23.32 | $23.32 | 15223 |
| 2023-09-13 | 23.32 | $23.35 | 73100 |
| 2023-09-12 | 23.31 | $23.33 | 20110 |
| 2023-09-11 | 23.31 | $23.27 | 19241 |
| 2023-09-08 | 23.32 | $23.29 | 7600 |
| 2023-09-07 | 23.32 | $23.28 | 23200 |
| 2023-09-06 | 23.33 | $23.30 | 15700 |
| 2023-09-05 | 23.33 | $23.32 | 25700 |
| 2023-09-01 | 23.34 | $23.37 | 7400 |
| 2023-08-31 | 23.33 | $23.33 | 30108 |
| 2023-08-30 | 23.34 | $23.33 | 21900 |
| 2023-08-29 | 23.34 | $23.34 | 28000 |
| 2023-08-28 | 23.34 | $23.33 | 20000 |
| 2023-08-25 | 23.35 | $23.31 | 22200 |
| 2023-08-24 | 23.35 | $23.31 | 19401 |
| 2023-08-23 | 23.36 | $23.27 | 14607 |
| 2023-08-22 | 23.37 | $23.27 | 20600 |
| 2023-08-21 | 23.39 | $23.29 | 31200 |
| 2023-08-18 | 23.40 | $23.36 | 8400 |
| 2023-08-17 | 23.41 | $23.36 | 75600 |
| 2023-08-16 | 23.42 | $23.41 | 17000 |
| 2023-08-15 | 23.42 | $23.43 | 11200 |
| 2023-08-14 | 23.42 | $23.35 | 5022 |
| 2023-08-11 | 23.44 | $23.40 | 38000 |
| 2023-08-10 | 23.44 | $23.40 | 28739 |
| 2023-08-09 | 23.45 | $23.40 | 11843 |
| 2023-08-08 | 23.46 | $23.37 | 11346 |
| 2023-08-07 | 23.48 | $23.36 | 7914 |
| 2023-08-04 | 23.49 | $23.35 | 48616 |
| 2023-08-03 | 23.51 | $23.36 | 25143 |
| 2023-08-02 | 23.52 | $23.44 | 8122 |
| 2023-08-01 | 23.53 | $23.47 | 8614 |
| 2023-07-31 | 23.53 | $23.48 | 13927 |
| 2023-07-28 | 23.54 | $23.49 | 6900 |
| 2023-07-27 | 23.54 | $23.52 | 6511 |
| 2023-07-26 | 23.54 | $23.57 | 12624 |
| 2023-07-25 | 23.54 | $23.50 | 93500 |
| 2023-07-24 | 23.54 | $23.55 | 8545 |
| 2023-07-21 | 23.54 | $23.61 | 14300 |
| 2023-07-20 | 23.53 | $23.57 | 19331 |
| 2023-07-19 | 23.52 | $23.62 | 11600 |
| 2023-07-18 | 23.51 | $23.56 | 11100 |
| 2023-07-17 | 23.51 | $23.55 | 13200 |
| 2023-07-14 | 23.50 | $23.54 | 6931 |
| 2023-07-13 | 23.50 | $23.54 | 8800 |
| 2023-07-12 | 23.49 | $23.49 | 6015 |
| 2023-07-11 | 23.49 | $23.50 | 10614 |
| 2023-07-10 | 23.49 | $23.48 | 26442 |
| 2023-07-07 | 23.49 | $23.48 | 6500 |
| 2023-07-06 | 23.50 | $23.49 | 14700 |
| 2023-07-05 | 23.50 | $23.50 | 11600 |
| 2023-07-03 | 23.49 | $23.46 | 7600 |
| 2023-06-30 | 23.50 | $23.51 | 13009 |
| 2023-06-29 | 23.49 | $23.49 | 21800 |
| 2023-06-28 | 23.49 | $23.50 | 24700 |
| 2023-06-27 | 23.49 | $23.53 | 11010 |
| 2023-06-26 | 23.48 | $23.49 | 33000 |
| 2023-06-23 | 23.48 | $23.53 | 16004 |
| 2023-06-22 | 23.47 | $23.47 | 8400 |
| 2023-06-21 | 23.47 | $23.50 | 17540 |
| 2023-06-20 | 23.46 | $23.49 | 19428 |
| 2023-06-16 | 23.46 | $23.54 | 14900 |
| 2023-06-15 | 23.44 | $23.52 | 57800 |
| 2023-06-14 | 23.44 | $23.51 | 12601 |
| 2023-06-13 | 23.43 | $23.45 | 12100 |
| 2023-06-12 | 23.43 | $23.43 | 17844 |
| 2023-06-09 | 23.43 | $23.46 | 43100 |
| 2023-06-08 | 23.43 | $23.48 | 53400 |
| 2023-06-07 | 23.43 | $23.47 | 26416 |
| 2023-06-06 | 23.43 | $23.43 | 32800 |
| 2023-06-05 | 23.43 | $23.46 | 15238 |
| 2023-06-02 | 23.43 | $23.43 | 20500 |
| 2023-06-01 | 23.44 | $23.47 | 8900 |
| 2023-05-31 | 23.45 | $23.41 | 31807 |
| 2023-05-30 | 23.46 | $23.40 | 18200 |
| 2023-05-26 | 23.47 | $23.33 | 10434 |
| 2023-05-25 | 23.49 | $23.30 | 5900 |
| 2023-05-24 | 23.51 | $23.29 | 32121 |
| 2023-05-23 | 23.54 | $23.34 | 8824 |
| 2023-05-22 | 23.57 | $23.34 | 5941 |
| 2023-05-19 | 23.59 | $23.43 | 14540 |
| 2023-05-18 | 23.61 | $23.49 | 11300 |
| 2023-05-17 | 23.62 | $23.57 | 12540 |
| 2023-05-16 | 23.63 | $23.58 | 66543 |
| 2023-05-15 | 23.64 | $23.61 | 20000 |
| 2023-05-12 | 23.64 | $23.61 | 4148 |
| 2023-05-11 | 23.64 | $23.65 | 9946 |
| 2023-05-10 | 23.65 | $23.67 | 14242 |
| 2023-05-09 | 23.65 | $23.65 | 5506 |
| 2023-05-08 | 23.65 | $23.64 | 4900 |
| 2023-05-05 | 23.66 | $23.66 | 17300 |
| 2023-05-04 | 23.67 | $23.64 | 158638 |
| 2023-05-03 | 23.68 | $23.66 | 6917 |
| 2023-05-02 | 23.68 | $23.61 | 8134 |
| 2023-05-01 | 23.70 | $23.58 | 8600 |
| 2023-04-28 | 23.72 | $23.63 | 18420 |
| 2023-04-27 | 23.73 | $23.57 | 13027 |
| 2023-04-26 | 23.75 | $23.62 | 41136 |
| 2023-04-25 | 23.76 | $23.67 | 24100 |
| 2023-04-24 | 23.78 | $23.63 | 5800 |
| 2023-04-21 | 23.79 | $23.66 | 20700 |
| 2023-04-20 | 23.80 | $23.67 | 28100 |
| 2023-04-19 | 23.82 | $23.68 | 14900 |
| 2023-04-18 | 23.83 | $23.72 | 17919 |
| 2023-04-17 | 23.83 | $23.84 | 216600 |
| 2023-04-14 | 23.83 | $23.87 | 22647 |
| 2023-04-13 | 23.82 | $23.88 | 217117 |
| 2023-04-12 | 23.81 | $23.94 | 14600 |
| 2023-04-11 | 23.79 | $23.88 | 18400 |
| 2023-04-10 | 23.77 | $23.85 | 223421 |
| 2023-04-06 | 23.76 | $23.90 | 9700 |
| 2023-04-05 | 23.74 | $23.86 | 23222 |
| 2023-04-04 | 23.72 | $23.83 | 16600 |
| 2023-04-03 | 23.70 | $23.81 | 28000 |
| 2023-03-31 | 23.69 | $23.79 | 48900 |
| 2023-03-30 | 23.67 | $23.76 | 11600 |
| 2023-03-29 | 23.65 | $23.72 | 26721 |
| 2023-03-28 | 23.64 | $23.75 | 11200 |
| 2023-03-27 | 23.62 | $23.71 | 28700 |
| 2023-03-24 | 23.60 | $23.74 | 14240 |
| 2023-03-23 | 23.58 | $23.68 | 12000 |
| 2023-03-22 | 23.57 | $23.70 | 22600 |
| 2023-03-21 | 23.55 | $23.61 | 12234 |
| 2023-03-20 | 23.53 | $23.61 | 24726 |
| 2023-03-17 | 23.52 | $23.72 | 28900 |
| 2023-03-16 | 23.50 | $23.64 | 19802 |
| 2023-03-15 | 23.48 | $23.69 | 30000 |
| 2023-03-14 | 23.46 | $23.58 | 6800 |
| 2023-03-13 | 23.45 | $23.61 | 19900 |
| 2023-03-10 | 23.44 | $23.52 | 2900 |
| 2023-03-09 | 23.44 | $23.47 | 10633 |
| 2023-03-08 | 23.45 | $23.42 | 9100 |
| 2023-03-07 | 23.46 | $23.40 | 20213 |
| 2023-03-06 | 23.48 | $23.40 | 8316 |
| 2023-03-03 | 23.50 | $23.40 | 23100 |
| 2023-03-02 | 23.52 | $23.36 | 26200 |
| 2023-03-01 | 23.55 | $23.40 | 92500 |
| 2023-02-28 | 23.57 | $23.41 | 22044 |
| 2023-02-27 | 23.60 | $23.41 | 53200 |
| 2023-02-24 | 23.63 | $23.36 | 11138 |
| 2023-02-23 | 23.67 | $23.43 | 6400 |
| 2023-02-22 | 23.71 | $23.38 | 29501 |
| 2023-02-21 | 23.75 | $23.42 | 6803 |
| 2023-02-17 | 23.79 | $23.54 | 7500 |
| 2023-02-16 | 23.82 | $23.57 | 9200 |
| 2023-02-15 | 23.85 | $23.70 | 31900 |
| 2023-02-14 | 23.87 | $23.76 | 8100 |
| 2023-02-13 | 23.88 | $23.82 | 18024 |
| 2023-02-10 | 23.89 | $23.80 | 26312 |
| 2023-02-09 | 23.90 | $23.83 | 35500 |
| 2023-02-08 | 23.90 | $23.84 | 12200 |
| 2023-02-07 | 23.91 | $23.84 | 9200 |
| 2023-02-06 | 23.91 | $23.87 | 38713 |
| 2023-02-03 | 23.91 | $23.90 | 31730 |
| 2023-02-02 | 23.91 | $23.99 | 26400 |
| 2023-02-01 | 23.90 | $23.98 | 25900 |
| 2023-01-31 | 23.88 | $23.92 | 14800 |
| 2023-01-30 | 23.87 | $23.89 | 7104 |
| 2023-01-27 | 23.86 | $23.90 | 8915 |
| 2023-01-26 | 23.85 | $23.91 | 16600 |
| 2023-01-25 | 23.83 | $23.91 | 20439 |
| 2023-01-24 | 23.82 | $23.90 | 28132 |
| 2023-01-23 | 23.80 | $23.91 | 28818 |
| 2023-01-20 | 23.78 | $23.96 | 8725 |
| 2023-01-19 | 23.75 | $23.96 | 42400 |
| 2023-01-18 | 23.72 | $23.92 | 77800 |
| 2023-01-17 | 23.69 | $23.90 | 43400 |
| 2023-01-13 | 23.67 | $23.85 | 24600 |
| 2023-01-12 | 23.64 | $23.85 | 51600 |
| 2023-01-11 | 23.62 | $23.78 | 20400 |
| 2023-01-10 | 23.60 | $23.74 | 10600 |
| 2023-01-09 | 23.59 | $23.75 | 14420 |
| 2023-01-06 | 23.58 | $23.68 | 39100 |
| 2023-01-05 | 23.57 | $23.61 | 85123 |
| 2023-01-04 | 23.57 | $23.61 | 70434 |
| 2023-01-03 | 23.56 | $23.57 | 67500 |
| 2022-12-30 | 23.57 | $23.51 | 29300 |
| 2022-12-29 | 23.57 | $23.50 | 41800 |
| 2022-12-28 | 23.58 | $23.51 | 36329 |
| 2022-12-27 | 23.59 | $23.50 | 16500 |
| 2022-12-23 | 23.60 | $23.55 | 69239 |
| 2022-12-22 | 23.60 | $23.53 | 28000 |
| 2022-12-21 | 23.61 | $23.50 | 23100 |
| 2022-12-20 | 23.61 | $23.54 | 46000 |
| 2022-12-19 | 23.62 | $23.61 | 41527 |
| 2022-12-16 | 23.61 | $23.66 | 45500 |
| 2022-12-15 | 23.60 | $23.67 | 132537 |
| 2022-12-14 | 23.59 | $23.67 | 33400 |
| 2022-12-13 | 23.57 | $23.69 | 36500 |
| 2022-12-12 | 23.55 | $23.65 | 29425 |
| 2022-12-09 | 23.53 | $23.64 | 12600 |
| 2022-12-08 | 23.51 | $23.65 | 18345 |
| 2022-12-07 | 23.48 | $23.65 | 42525 |
| 2022-12-06 | 23.46 | $23.61 | 55200 |
| 2022-12-05 | 23.43 | $23.58 | 56813 |
| 2022-12-02 | 23.40 | $23.56 | 12400 |
| 2022-12-01 | 23.37 | $23.58 | 50321 |
| 2022-11-30 | 23.33 | $23.55 | 54334 |
| 2022-11-29 | 23.30 | $23.50 | 12700 |
| 2022-11-28 | 23.26 | $23.43 | 18424 |
| 2022-11-25 | 23.23 | $23.41 | 1640 |
| 2022-11-23 | 23.20 | $23.42 | 21225 |
| 2022-11-22 | 23.16 | $23.41 | 47625 |
| 2022-11-21 | 23.13 | $23.37 | 20400 |
| 2022-11-18 | 23.09 | $23.40 | 433920 |
| 2022-11-17 | 23.05 | $23.36 | 42639 |
| 2022-11-16 | 23.01 | $23.29 | 24634 |
| 2022-11-15 | 22.97 | $23.22 | 13000 |
| 2022-11-14 | 22.94 | $23.16 | 16900 |
| 2022-11-11 | 22.92 | $23.18 | 11906 |
| 2022-11-10 | 22.89 | $23.17 | 19640 |
| 2022-11-09 | 22.87 | $22.92 | 30442 |
| 2022-11-08 | 22.87 | $22.90 | 55240 |
| 2022-11-07 | 22.87 | $22.87 | 45035 |
| 2022-11-04 | 22.87 | $22.84 | 21319 |
| 2022-11-03 | 22.88 | $22.83 | 33300 |
| 2022-11-02 | 22.89 | $22.92 | 23800 |
| 2022-11-01 | 22.89 | $22.83 | 21000 |
| 2022-10-31 | 22.90 | $22.79 | 18000 |
| 2022-10-28 | 22.92 | $22.81 | 15200 |
| 2022-10-27 | 22.93 | $22.81 | 32330 |
| 2022-10-26 | 22.95 | $22.79 | 40718 |
| 2022-10-25 | 22.96 | $22.76 | 20927 |
| 2022-10-24 | 22.99 | $22.81 | 96044 |
| 2022-10-21 | 23.00 | $22.87 | 31200 |
| 2022-10-20 | 23.01 | $23.00 | 75214 |
| 2022-10-19 | 23.01 | $23.04 | 265600 |
| 2022-10-18 | 23.01 | $23.06 | 26326 |
| 2022-10-17 | 23.00 | $23.04 | 15803 |
| 2022-10-14 | 23.00 | $23.02 | 29500 |
| 2022-10-13 | 23.01 | $23.01 | 13500 |
| 2022-10-12 | 23.01 | $23.10 | 5500 |
| 2022-10-11 | 23.01 | $23.03 | 7800 |
| 2022-10-10 | 23.02 | $23.02 | 30400 |
| 2022-10-07 | 23.03 | $23.01 | 18640 |
| 2022-10-06 | 23.04 | $23.02 | 11600 |
| 2022-10-05 | 23.06 | $23.01 | 11400 |
| 2022-10-04 | 23.08 | $23.02 | 9028 |
| 2022-10-03 | 23.10 | $22.95 | 15200 |
| 2022-09-30 | 23.13 | $22.82 | 33102 |
| 2022-09-29 | 23.18 | $22.86 | 6300 |
| 2022-09-28 | 23.22 | $22.90 | 10820 |
| 2022-09-27 | 23.27 | $22.88 | 11134 |
| 2022-09-26 | 23.32 | $22.92 | 13500 |
| 2022-09-23 | 23.37 | $23.04 | 20048 |
| 2022-09-22 | 23.42 | $23.14 | 26310 |
| 2022-09-21 | 23.45 | $23.22 | 22904 |
| 2022-09-20 | 23.49 | $23.27 | 20700 |
| 2022-09-19 | 23.52 | $23.34 | 37800 |
| 2022-09-16 | 23.54 | $23.43 | 37535 |
| 2022-09-15 | 23.56 | $23.41 | 4740 |
| 2022-09-14 | 23.58 | $23.45 | 1303 |
| 2022-09-13 | 23.60 | $23.47 | 24000 |
| 2022-09-12 | 23.63 | $23.55 | 3006 |
| 2022-09-09 | 23.64 | $23.54 | 4600 |
| 2022-09-08 | 23.67 | $23.53 | 4200 |
| 2022-09-07 | 23.69 | $23.55 | 18930 |
| 2022-09-06 | 23.72 | $23.53 | 9200 |
| 2022-09-02 | 23.75 | $23.61 | 6000 |
| 2022-09-01 | 23.77 | $23.60 | 42445 |
| 2022-08-31 | 23.80 | $23.65 | 8038 |
| 2022-08-30 | 23.83 | $23.63 | 20300 |
| 2022-08-29 | 23.86 | $23.64 | 19413 |
| 2022-08-26 | 23.90 | $23.70 | 15041 |
| 2022-08-25 | 23.93 | $23.71 | 17638 |
| 2022-08-24 | 23.96 | $23.71 | 37022 |
| 2022-08-23 | 23.99 | $23.73 | 7200 |
| 2022-08-22 | 24.02 | $23.72 | 2800 |
| 2022-08-19 | 24.06 | $23.82 | 14946 |
| 2022-08-18 | 24.08 | $23.91 | 1134 |
| 2022-08-17 | 24.10 | $23.94 | 12900 |
| 2022-08-16 | 24.12 | $24.06 | 9700 |
| 2022-08-15 | 24.12 | $24.12 | 13500 |
| 2022-08-12 | 24.11 | $24.11 | 7318 |
| 2022-08-11 | 24.11 | $24.10 | 17126 |
| 2022-08-10 | 24.11 | $24.13 | 11621 |
| 2022-08-09 | 24.10 | $24.10 | 79837 |
| 2022-08-08 | 24.09 | $24.13 | 5300 |
| 2022-08-05 | 24.08 | $24.10 | 3922 |
| 2022-08-04 | 24.07 | $24.21 | 32113 |
| 2022-08-03 | 24.05 | $24.19 | 6417 |
| 2022-08-02 | 24.03 | $24.18 | 10000 |
| 2022-08-01 | 24.01 | $24.21 | 11647 |
| 2022-07-29 | 23.98 | $24.16 | 13018 |
| 2022-07-28 | 23.95 | $24.14 | 800 |
| 2022-07-27 | 23.93 | $24.05 | 923 |
| 2022-07-26 | 23.91 | $24.00 | 8200 |
| 2022-07-25 | 23.89 | $24.01 | 9001 |
| 2022-07-22 | 23.87 | $24.00 | 7400 |
| 2022-07-21 | 23.85 | $23.94 | 1600 |
| 2022-07-20 | 23.83 | $23.89 | 4829 |
| 2022-07-19 | 23.81 | $23.87 | 4311 |
| 2022-07-18 | 23.80 | $23.90 | 1608 |
| 2022-07-15 | 23.77 | $23.98 | 7049 |
| 2022-07-14 | 23.74 | $23.92 | 1500 |
| 2022-07-13 | 23.71 | $23.90 | 15222 |
| 2022-07-12 | 23.69 | $23.91 | 11737 |
| 2022-07-11 | 23.66 | $23.85 | 14414 |
| 2022-07-08 | 23.63 | $23.78 | 25700 |
| 2022-07-07 | 23.62 | $23.80 | 6247 |
| 2022-07-06 | 23.60 | $23.79 | 6100 |
| 2022-07-05 | 23.58 | $23.78 | 10300 |
| 2022-07-01 | 23.57 | $23.74 | 6638 |
| 2022-06-30 | 23.56 | $23.64 | 9800 |
| 2022-06-29 | 23.56 | $23.59 | 8200 |
| 2022-06-28 | 23.57 | $23.50 | 4300 |
| 2022-06-27 | 23.59 | $23.51 | 15306 |
| 2022-06-24 | 23.61 | $23.53 | 14200 |
| 2022-06-23 | 23.63 | $23.54 | 16000 |
| 2022-06-22 | 23.65 | $23.46 | 9500 |
| 2022-06-21 | 23.68 | $23.41 | 34533 |
| 2022-06-17 | 23.71 | $23.47 | 4213 |
| 2022-06-16 | 23.73 | $23.41 | 50111 |
| 2022-06-15 | 23.76 | $23.45 | 9400 |
| 2022-06-14 | 23.79 | $23.42 | 56000 |
| 2022-06-13 | 23.82 | $23.42 | 16006 |
| 2022-06-10 | 23.84 | $23.81 | 31100 |
| 2022-06-09 | 23.83 | $23.89 | 27335 |
| 2022-06-08 | 23.81 | $23.99 | 37500 |
| 2022-06-07 | 23.78 | $23.98 | 2010 |
| 2022-06-06 | 23.75 | $23.95 | 1100 |
| 2022-06-03 | 23.71 | $24.00 | 59509 |
| 2022-06-02 | 23.67 | $24.02 | 4900 |
| 2022-06-01 | 23.63 | $23.97 | 3500 |
| 2022-05-31 | 23.59 | $23.96 | 10122 |
| 2022-05-27 | 23.55 | $23.95 | 16635 |
| 2022-05-26 | 23.51 | $23.88 | 30549 |
| 2022-05-25 | 23.47 | $23.78 | 8000 |
| 2022-05-24 | 23.45 | $23.61 | 3900 |
| 2022-05-23 | 23.44 | $23.41 | 26002 |
| 2022-05-20 | 23.45 | $23.42 | 14000 |
| 2022-05-19 | 23.46 | $23.32 | 78044 |
| 2022-05-18 | 23.49 | $23.26 | 26500 |
| 2022-05-17 | 23.52 | $23.29 | 33721 |
| 2022-05-16 | 23.55 | $23.39 | 15724 |
| 2022-05-13 | 23.57 | $23.36 | 13303 |
| 2022-05-12 | 23.60 | $23.44 | 4700 |
| 2022-05-11 | 23.63 | $23.46 | 8629 |
| 2022-05-10 | 23.66 | $23.49 | 27200 |
| 2022-05-09 | 23.68 | $23.52 | 15200 |
| 2022-05-06 | 23.71 | $23.53 | 34919 |
| 2022-05-05 | 23.74 | $23.58 | 40500 |
| 2022-05-04 | 23.76 | $23.67 | 5400 |
| 2022-05-03 | 23.78 | $23.64 | 12129 |
| 2022-05-02 | 23.81 | $23.62 | 32223 |
| 2022-04-29 | 23.84 | $23.73 | 110400 |
| 2022-04-28 | 23.87 | $23.69 | 22500 |
| 2022-04-27 | 23.90 | $23.72 | 61106 |
| 2022-04-26 | 23.93 | $23.76 | 31605 |
| 2022-04-25 | 23.96 | $23.76 | 2029 |
| 2022-04-22 | 23.99 | $23.77 | 9711 |
| 2022-04-21 | 24.03 | $23.78 | 5400 |
| 2022-04-20 | 24.06 | $23.82 | 3224 |
| 2022-04-19 | 24.10 | $23.70 | 6800 |
| 2022-04-18 | 24.15 | $23.91 | 6500 |
| 2022-04-14 | 24.19 | $23.97 | 600 |
| 2022-04-13 | 24.22 | $24.02 | 4033 |
| 2022-04-12 | 24.25 | $24.05 | 9900 |
| 2022-04-11 | 24.28 | $24.05 | 500 |
| 2022-04-08 | 24.31 | $24.10 | 10100 |
| 2022-04-07 | 24.34 | $24.20 | 11900 |
| 2022-04-06 | 24.37 | $24.23 | 60145 |
| 2022-04-05 | 24.40 | $24.27 | 3931 |
| 2022-04-04 | 24.42 | $24.30 | 26000 |
| 2022-04-01 | 24.44 | $24.31 | 3646 |
| 2022-03-31 | 24.47 | $24.32 | 9200 |
| 2022-03-30 | 24.50 | $24.31 | 5948 |
| 2022-03-29 | 24.53 | $24.27 | 2318 |
| 2022-03-28 | 24.57 | $24.29 | 15300 |
| 2022-03-25 | 24.62 | $24.31 | 12800 |
| 2022-03-24 | 24.66 | $24.40 | 31500 |
| 2022-03-23 | 24.70 | $24.49 | 6620 |
| 2022-03-22 | 24.73 | $24.47 | 5400 |
| 2022-03-21 | 24.76 | $24.56 | 4806 |
| 2022-03-18 | 24.79 | $24.69 | 10649 |
| 2022-03-17 | 24.81 | $24.66 | 1714 |
| 2022-03-16 | 24.83 | $24.58 | 2300 |
| 2022-03-15 | 24.86 | $24.57 | 2234 |
| 2022-03-14 | 24.90 | $24.62 | 20200 |
| 2022-03-11 | 24.93 | $24.76 | 7100 |
| 2022-03-10 | 24.95 | $24.85 | 32837 |
| 2022-03-09 | 24.96 | $24.86 | 2008 |
| 2022-03-08 | 24.97 | $24.87 | 28400 |
| 2022-03-07 | 24.98 | $24.94 | 6129 |
| 2022-03-04 | 24.99 | $25.02 | 9138 |
| 2022-03-03 | 24.99 | $24.98 | 1816 |
| 2022-03-02 | 25.00 | $24.98 | 1702 |
| 2022-03-01 | 25.00 | $25.04 | 5200 |
| 2022-02-28 | 25.00 | $25.01 | 2435 |
| 2022-02-25 | 25.01 | $24.95 | 5200 |
| 2022-02-24 | 25.02 | $24.98 | 3100 |
| 2022-02-23 | 25.03 | $24.94 | 4145 |
| 2022-02-22 | 25.05 | $24.95 | 1500 |
| 2022-02-18 | 25.06 | $24.98 | 9748 |
| 2022-02-17 | 25.08 | $24.95 | 7722 |
| 2022-02-16 | 25.10 | $24.93 | 4600 |
| 2022-02-15 | 25.13 | $24.93 | 9435 |
| 2022-02-14 | 25.16 | $24.96 | 2100 |
| 2022-02-11 | 25.19 | $25.03 | 2001 |
| 2022-02-10 | 25.22 | $25.06 | 1437 |
| 2022-02-09 | 25.25 | $25.15 | 1437 |
| 2022-02-08 | 25.27 | $25.17 | 3000 |
| 2022-02-07 | 25.29 | $25.19 | 1408 |
| 2022-02-04 | 25.31 | $25.19 | — |
| 2022-02-03 | 25.34 | $25.20 | 400 |
| 2022-02-02 | 25.37 | $25.18 | 19800 |
| 2022-02-01 | 25.40 | $25.14 | 638 |
| 2022-01-31 | 25.44 | $25.11 | 6900 |
| 2022-01-28 | 25.48 | $25.15 | 5631 |
| 2022-01-27 | 25.53 | $25.23 | 7038 |
| 2022-01-26 | 25.57 | $25.30 | 3832 |
| 2022-01-25 | 25.60 | $25.38 | 7000 |
| 2022-01-24 | 25.63 | $25.43 | 1300 |
| 2022-01-21 | 25.66 | $25.55 | — |
| 2022-01-20 | 25.68 | $25.55 | 518 |
| 2022-01-19 | 25.70 | $25.57 | 1300 |
| 2022-01-18 | 25.72 | $25.56 | 14300 |
| 2022-01-14 | 25.74 | $25.64 | — |
| 2022-01-13 | 25.76 | $25.64 | 1234 |
| 2022-01-12 | 25.78 | $25.61 | 6131 |
| 2022-01-11 | 25.80 | $25.64 | 3800 |
| 2022-01-10 | 25.82 | $25.70 | 9340 |
| 2022-01-07 | 25.83 | $25.72 | 1408 |
| 2022-01-06 | 25.84 | $25.75 | 48000 |
| 2022-01-05 | 25.85 | $25.75 | 12200 |
| 2022-01-04 | 25.87 | $25.83 | 6000 |
| 2022-01-03 | 25.87 | $25.84 | 6043 |
| 2021-12-31 | 25.87 | $25.86 | 7400 |
| 2021-12-30 | 25.87 | $25.90 | 2320 |
| 2021-12-29 | 25.87 | $25.85 | 6347 |
| 2021-12-28 | 25.87 | $25.86 | 3543 |
| 2021-12-27 | 25.87 | $25.88 | 17730 |
| 2021-12-23 | 25.87 | $25.89 | 11500 |
| 2021-12-22 | 25.87 | $25.86 | 20701 |
| 2021-12-21 | 25.87 | $25.85 | 15920 |
| 2021-12-20 | 25.87 | $25.87 | 1635 |
| 2021-12-17 | 25.87 | $25.89 | 1918 |
| 2021-12-16 | 25.87 | $25.89 | 1300 |
| 2021-12-15 | 25.86 | $25.87 | 6700 |
| 2021-12-14 | 25.86 | $25.89 | 714 |
| 2021-12-13 | 25.86 | $25.89 | 5100 |
| 2021-12-10 | 25.85 | $25.88 | 537 |
| 2021-12-09 | 25.85 | $25.86 | 7133 |
| 2021-12-08 | 25.85 | $25.85 | 3839 |
| 2021-12-07 | 25.85 | $25.85 | 1821 |
| 2021-12-06 | 25.84 | $25.85 | 1210 |
| 2021-12-03 | 25.84 | $25.89 | 11100 |
| 2021-12-02 | 25.84 | $25.86 | 3400 |
| 2021-12-01 | 25.84 | $25.89 | 523 |
| 2021-11-30 | 25.83 | $25.87 | 1300 |
| 2021-11-29 | 25.82 | $25.84 | 938 |
| 2021-11-26 | 25.82 | $25.82 | — |
| 2021-11-24 | 25.82 | $25.82 | 206 |
| 2021-11-23 | 25.82 | $25.79 | 8500 |
| 2021-11-22 | 25.82 | $25.81 | 1000 |
| 2021-11-19 | 25.82 | $25.84 | 1600 |
| 2021-11-18 | 25.82 | $25.81 | 101 |
| 2021-11-17 | 25.82 | $25.81 | 700 |
| 2021-11-16 | 25.82 | $25.82 | 3900 |
| 2021-11-15 | 25.81 | $25.84 | 5531 |
| 2021-11-12 | 25.81 | $25.85 | 2400 |
| 2021-11-11 | 25.80 | $25.84 | 300 |
| 2021-11-10 | 25.80 | $25.86 | 2215 |
| 2021-11-09 | 25.79 | $25.88 | 937 |
| 2021-11-08 | 25.78 | $25.83 | 2600 |
| 2021-11-05 | 25.78 | $25.80 | — |
| 2021-11-04 | 25.78 | $25.80 | 6341 |
| 2021-11-03 | 25.78 | $25.80 | 5401 |
| 2021-11-02 | 25.78 | $25.78 | 300 |
| 2021-11-01 | 25.78 | $25.75 | 412 |
| 2021-10-29 | 25.78 | $25.78 | 1336 |
| 2021-10-28 | 25.78 | $25.78 | 2200 |
| 2021-10-27 | 25.79 | $25.74 | 1300 |
| 2021-10-26 | 25.79 | $25.75 | 4736 |
| 2021-10-25 | 25.80 | $25.75 | 1239 |
| 2021-10-22 | 25.81 | $25.76 | 500 |
| 2021-10-21 | 25.82 | $25.74 | 1600 |
| 2021-10-20 | 25.83 | $25.79 | 2707 |
| 2021-10-19 | 25.83 | $25.80 | 6105 |
| 2021-10-18 | 25.84 | $25.81 | 601 |
| 2021-10-15 | 25.85 | $25.83 | 2800 |
| 2021-10-14 | 25.85 | $25.83 | 1700 |
| 2021-10-13 | 25.86 | $25.82 | 1600 |
| 2021-10-12 | 25.87 | $25.82 | 1600 |
| 2021-10-11 | 25.88 | $25.78 | 400 |
| 2021-10-08 | 25.89 | $25.82 | — |
| 2021-10-07 | 25.90 | $25.82 | 2600 |
| 2021-10-06 | 25.92 | $25.84 | 1320 |
| 2021-10-05 | 25.93 | $25.84 | 610 |
| 2021-10-04 | 25.94 | $25.85 | 620 |
| 2021-10-01 | 25.95 | $25.85 | 1000 |
| 2021-09-30 | 25.96 | $25.88 | 16200 |
| 2021-09-29 | 25.97 | $25.87 | — |
| 2021-09-28 | 25.99 | $25.87 | 1900 |
| 2021-09-27 | 26.00 | $25.98 | — |
| 2021-09-24 | 26.00 | $25.98 | 1800 |
| 2021-09-23 | 26.01 | $25.99 | 1400 |
| 2021-09-22 | 26.01 | $26.00 | 2600 |
| 2021-09-21 | 26.01 | $26.00 | 100 |
| 2021-09-20 | 26.01 | $26.02 | 4810 |
| 2021-09-17 | 26.01 | $26.00 | 900 |
| 2021-09-16 | 26.02 | $26.00 | 800 |
| 2021-09-15 | 26.02 | $26.01 | 1200 |
| 2021-09-14 | 26.02 | $26.02 | 900 |
| 2021-09-13 | 26.02 | $25.98 | 400 |
| 2021-09-10 | 26.03 | $26.01 | 800 |
| 2021-09-09 | 26.03 | $26.01 | 2349 |
| 2021-09-08 | 26.04 | $25.99 | 530 |
| 2021-09-07 | 26.05 | $25.96 | 206 |
| 2021-09-03 | 26.06 | $25.99 | 2737 |
| 2021-09-02 | 26.07 | $26.06 | 718 |
| 2021-09-01 | 26.07 | $26.06 | 2446 |
| 2021-08-31 | 26.07 | $26.05 | — |
| 2021-08-30 | 26.07 | $26.05 | 4220 |
| 2021-08-27 | 26.08 | $26.05 | 600 |
| 2021-08-26 | 26.08 | $26.04 | 1422 |
| 2021-08-25 | 26.09 | $26.04 | 13800 |
| 2021-08-24 | 26.09 | $26.07 | — |
| 2021-08-23 | 26.10 | $26.07 | 1808 |
| 2021-08-20 | 26.10 | $26.05 | 4700 |
| 2021-08-19 | 26.10 | $26.09 | 10543 |
| 2021-08-18 | 26.11 | $26.08 | — |
| 2021-08-17 | 26.11 | $26.09 | 13043 |
| 2021-08-16 | 26.11 | $26.10 | 1212 |
| 2021-08-13 | 26.11 | $26.10 | 1300 |
| 2021-08-12 | 26.11 | $26.14 | 1441 |
| 2021-08-11 | 26.11 | $26.09 | 1800 |
| 2021-08-10 | 26.11 | $26.10 | 1800 |
| 2021-08-09 | 26.11 | $26.10 | 800 |
| 2021-08-06 | 26.12 | $26.11 | 4200 |
| 2021-08-05 | 26.12 | $26.13 | 833 |
| 2021-08-04 | 26.11 | $26.13 | 3709 |
| 2021-08-03 | 26.11 | $26.09 | 3811 |
| 2021-08-02 | 26.11 | $26.12 | 3838 |
| 2021-07-30 | 26.11 | $26.12 | 3300 |
| 2021-07-29 | 26.11 | $26.12 | 941 |
| 2021-07-28 | 26.10 | $26.13 | 1137 |
| 2021-07-27 | 26.10 | $26.12 | 5545 |
| 2021-07-26 | 26.09 | $26.11 | 800 |
| 2021-07-23 | 26.09 | $26.10 | 20200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.56
2026-07-21
Close Price
$23.52
Vol: 16329
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.78
Average
23.85
Maximum
26.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.56 | $23.52 | 16329 |
| 2026-07-20 | 23.57 | $23.53 | 52736 |
| 2026-07-17 | 23.57 | $23.58 | 161300 |
| 2026-07-16 | 23.57 | $23.57 | 364600 |
| 2026-07-15 | 23.57 | $23.57 | 50413 |
| 2026-07-14 | 23.57 | $23.59 | 24711 |
| 2026-07-13 | 23.57 | $23.57 | 66300 |
| 2026-07-10 | 23.57 | $23.58 | 53012 |
| 2026-07-09 | 23.57 | $23.59 | 65033 |
| 2026-07-08 | 23.56 | $23.58 | 65945 |
| 2026-07-07 | 23.56 | $23.56 | 22402 |
| 2026-07-06 | 23.56 | $23.58 | 66656 |
| 2026-07-02 | 23.56 | $23.55 | 43223 |
| 2026-07-01 | 23.56 | $23.55 | 74600 |
| 2026-06-30 | 23.56 | $23.55 | 26894 |
| 2026-06-29 | 23.57 | $23.55 | 26200 |
| 2026-06-26 | 23.57 | $23.54 | 35300 |
| 2026-06-25 | 23.58 | $23.55 | 24357 |
| 2026-06-24 | 23.58 | $23.56 | 227900 |
| 2026-06-23 | 23.58 | $23.58 | 66618 |
| 2026-06-22 | 23.58 | $23.55 | 46200 |
| 2026-06-18 | 23.59 | $23.58 | 130700 |
| 2026-06-17 | 23.59 | $23.62 | 57500 |
| 2026-06-16 | 23.59 | $23.62 | 24744 |
| 2026-06-15 | 23.58 | $23.62 | 24700 |
| 2026-06-12 | 23.57 | $23.59 | 62107 |
| 2026-06-11 | 23.56 | $23.60 | 88000 |
| 2026-06-10 | 23.56 | $23.57 | 98175 |
| 2026-06-09 | 23.55 | $23.58 | 75828 |
| 2026-06-08 | 23.55 | $23.57 | 99911 |
| 2026-06-05 | 23.54 | $23.55 | 9100 |
| 2026-06-04 | 23.55 | $23.56 | 13800 |
| 2026-06-03 | 23.54 | $23.55 | 69278 |
| 2026-06-02 | 23.54 | $23.56 | 42500 |
| 2026-06-01 | 23.54 | $23.55 | 76000 |
| 2026-05-29 | 23.54 | $23.57 | 64577 |
| 2026-05-28 | 23.54 | $23.54 | 65018 |
| 2026-05-27 | 23.54 | $23.55 | 63800 |
| 2026-05-26 | 23.54 | $23.54 | 57778 |
| 2026-05-22 | 23.54 | $23.55 | 31250 |
| 2026-05-21 | 23.54 | $23.54 | 243553 |
| 2026-05-20 | 23.55 | $23.52 | 53800 |
| 2026-05-19 | 23.55 | $23.50 | 123497 |
| 2026-05-18 | 23.57 | $23.53 | 61906 |
| 2026-05-15 | 23.58 | $23.58 | 30000 |
| 2026-05-14 | 23.58 | $23.58 | 71000 |
| 2026-05-13 | 23.58 | $23.61 | 23407 |
| 2026-05-12 | 23.57 | $23.58 | 41117 |
| 2026-05-11 | 23.57 | $23.60 | 31900 |
| 2026-05-08 | 23.56 | $23.57 | 137223 |
| 2026-05-07 | 23.57 | $23.56 | 57591 |
| 2026-05-06 | 23.57 | $23.57 | 114285 |
| 2026-05-05 | 23.57 | $23.58 | 72800 |
| 2026-05-04 | 23.57 | $23.57 | 139014 |
| 2026-05-01 | 23.57 | $23.58 | 36000 |
| 2026-04-30 | 23.57 | $23.58 | 39138 |
| 2026-04-29 | 23.58 | $23.57 | 92880 |
| 2026-04-28 | 23.58 | $23.58 | 33714 |
| 2026-04-27 | 23.58 | $23.58 | 36934 |
| 2026-04-24 | 23.58 | $23.56 | 25100 |
| 2026-04-23 | 23.59 | $23.55 | 52543 |
| 2026-04-22 | 23.60 | $23.56 | 140502 |
| 2026-04-21 | 23.61 | $23.58 | 41322 |
| 2026-04-20 | 23.62 | $23.59 | 71991 |
| 2026-04-17 | 23.63 | $23.64 | 69426 |
| 2026-04-16 | 23.62 | $23.62 | 44046 |
| 2026-04-15 | 23.63 | $23.62 | 78200 |
| 2026-04-14 | 23.63 | $23.64 | 102300 |
| 2026-04-13 | 23.63 | $23.61 | 97604 |
| 2026-04-10 | 23.63 | $23.65 | 199122 |
| 2026-04-09 | 23.62 | $23.66 | 545308 |
| 2026-04-08 | 23.62 | $23.64 | 42600 |
| 2026-04-07 | 23.61 | $23.63 | 96371 |
| 2026-04-06 | 23.61 | $23.63 | 73600 |
| 2026-04-02 | 23.61 | $23.64 | 49106 |
| 2026-04-01 | 23.60 | $23.61 | 60323 |
| 2026-03-31 | 23.61 | $23.63 | 79200 |
| 2026-03-30 | 23.60 | $23.62 | 57533 |
| 2026-03-27 | 23.60 | $23.58 | 58784 |
| 2026-03-26 | 23.61 | $23.58 | 95003 |
| 2026-03-25 | 23.62 | $23.58 | 32402 |
| 2026-03-24 | 23.63 | $23.58 | 52259 |
| 2026-03-23 | 23.64 | $23.58 | 39686 |
| 2026-03-20 | 23.65 | $23.65 | 57333 |
| 2026-03-19 | 23.65 | $23.65 | 57900 |
| 2026-03-18 | 23.65 | $23.65 | 43909 |
| 2026-03-17 | 23.65 | $23.64 | 15913 |
| 2026-03-16 | 23.66 | $23.65 | 15700 |
| 2026-03-13 | 23.66 | $23.64 | 21018 |
| 2026-03-12 | 23.66 | $23.63 | 26209 |
| 2026-03-11 | 23.67 | $23.64 | 101200 |
| 2026-03-10 | 23.67 | $23.67 | 28114 |
| 2026-03-09 | 23.67 | $23.69 | 75100 |
| 2026-03-06 | 23.67 | $23.65 | 82296 |
| 2026-03-05 | 23.67 | $23.69 | 135515 |
| 2026-03-04 | 23.67 | $23.69 | 96611 |
| 2026-03-03 | 23.66 | $23.68 | 102400 |
| 2026-03-02 | 23.66 | $23.67 | 68408 |
| 2026-02-27 | 23.65 | $23.65 | 65439 |
| 2026-02-26 | 23.65 | $23.65 | 48200 |
| 2026-02-25 | 23.66 | $23.66 | 50300 |
| 2026-02-24 | 23.65 | $23.66 | 129607 |
| 2026-02-23 | 23.65 | $23.61 | 135906 |
| 2026-02-20 | 23.66 | $23.66 | 75600 |
| 2026-02-19 | 23.66 | $23.64 | 41213 |
| 2026-02-18 | 23.67 | $23.66 | 92122 |
| 2026-02-17 | 23.67 | $23.65 | 124718 |
| 2026-02-13 | 23.67 | $23.69 | 112800 |
| 2026-02-12 | 23.67 | $23.65 | 260700 |
| 2026-02-11 | 23.67 | $23.66 | 143000 |
| 2026-02-10 | 23.67 | $23.69 | 85500 |
| 2026-02-09 | 23.66 | $23.68 | 96909 |
| 2026-02-06 | 23.66 | $23.66 | 41930 |
| 2026-02-05 | 23.66 | $23.65 | 59213 |
| 2026-02-04 | 23.66 | $23.66 | 65909 |
| 2026-02-03 | 23.66 | $23.66 | 38613 |
| 2026-02-02 | 23.66 | $23.64 | 96914 |
| 2026-01-30 | 23.67 | $23.65 | 175400 |
| 2026-01-29 | 23.67 | $23.65 | 30300 |
| 2026-01-28 | 23.67 | $23.65 | 26007 |
| 2026-01-27 | 23.67 | $23.64 | 225405 |
| 2026-01-26 | 23.68 | $23.69 | 39800 |
| 2026-01-23 | 23.67 | $23.69 | 59419 |
| 2026-01-22 | 23.67 | $23.65 | 83000 |
| 2026-01-21 | 23.67 | $23.66 | 128300 |
| 2026-01-20 | 23.67 | $23.64 | 169900 |
| 2026-01-16 | 23.68 | $23.70 | 172838 |
| 2026-01-15 | 23.67 | $23.69 | 130700 |
| 2026-01-14 | 23.66 | $23.67 | 65600 |
| 2026-01-13 | 23.66 | $23.66 | 133010 |
| 2026-01-12 | 23.66 | $23.67 | 89800 |
| 2026-01-09 | 23.65 | $23.68 | 61700 |
| 2026-01-08 | 23.64 | $23.66 | 106206 |
| 2026-01-07 | 23.64 | $23.64 | 131834 |
| 2026-01-06 | 23.64 | $23.66 | 122900 |
| 2026-01-05 | 23.63 | $23.67 | 84200 |
| 2026-01-02 | 23.63 | $23.64 | 119303 |
| 2025-12-31 | 23.62 | $23.65 | 37121 |
| 2025-12-30 | 23.62 | $23.64 | 74125 |
| 2025-12-29 | 23.61 | $23.60 | 69100 |
| 2025-12-26 | 23.61 | $23.59 | 154230 |
| 2025-12-24 | 23.62 | $23.63 | 23818 |
| 2025-12-23 | 23.62 | $23.62 | 190631 |
| 2025-12-22 | 23.62 | $23.60 | 83700 |
| 2025-12-19 | 23.62 | $23.68 | 126029 |
| 2025-12-18 | 23.61 | $23.67 | 222634 |
| 2025-12-17 | 23.59 | $23.62 | 172936 |
| 2025-12-16 | 23.59 | $23.59 | 44221 |
| 2025-12-15 | 23.59 | $23.58 | 26637 |
| 2025-12-12 | 23.60 | $23.58 | 126100 |
| 2025-12-11 | 23.60 | $23.60 | 111317 |
| 2025-12-10 | 23.60 | $23.59 | 40700 |
| 2025-12-09 | 23.61 | $23.60 | 38827 |
| 2025-12-08 | 23.61 | $23.59 | 39032 |
| 2025-12-05 | 23.61 | $23.61 | 49600 |
| 2025-12-04 | 23.61 | $23.61 | 42024 |
| 2025-12-03 | 23.62 | $23.60 | 23929 |
| 2025-12-02 | 23.62 | $23.59 | 42000 |
| 2025-12-01 | 23.63 | $23.59 | 127936 |
| 2025-11-28 | 23.64 | $23.65 | 25600 |
| 2025-11-26 | 23.63 | $23.61 | 54800 |
| 2025-11-25 | 23.64 | $23.60 | 25024 |
| 2025-11-24 | 23.64 | $23.61 | 20800 |
| 2025-11-21 | 23.65 | $23.67 | 39744 |
| 2025-11-20 | 23.65 | $23.65 | 34423 |
| 2025-11-19 | 23.64 | $23.65 | 15100 |
| 2025-11-18 | 23.64 | $23.62 | 49641 |
| 2025-11-17 | 23.65 | $23.62 | 45539 |
| 2025-11-14 | 23.65 | $23.65 | 48840 |
| 2025-11-13 | 23.65 | $23.66 | 41845 |
| 2025-11-12 | 23.65 | $23.66 | 37500 |
| 2025-11-11 | 23.64 | $23.65 | 31800 |
| 2025-11-10 | 23.64 | $23.67 | 62600 |
| 2025-11-07 | 23.63 | $23.66 | 38315 |
| 2025-11-06 | 23.62 | $23.64 | 28700 |
| 2025-11-05 | 23.62 | $23.64 | 24200 |
| 2025-11-04 | 23.62 | $23.64 | 50216 |
| 2025-11-03 | 23.61 | $23.65 | 49200 |
| 2025-10-31 | 23.60 | $23.61 | 25100 |
| 2025-10-30 | 23.60 | $23.60 | 82600 |
| 2025-10-29 | 23.60 | $23.59 | 48800 |
| 2025-10-28 | 23.61 | $23.60 | 29691 |
| 2025-10-27 | 23.61 | $23.61 | 26505 |
| 2025-10-24 | 23.61 | $23.60 | 20348 |
| 2025-10-23 | 23.61 | $23.60 | 47500 |
| 2025-10-22 | 23.62 | $23.56 | 31932 |
| 2025-10-21 | 23.63 | $23.59 | 119538 |
| 2025-10-20 | 23.63 | $23.59 | 55300 |
| 2025-10-17 | 23.64 | $23.62 | 50529 |
| 2025-10-16 | 23.65 | $23.63 | 26014 |
| 2025-10-15 | 23.65 | $23.64 | 168024 |
| 2025-10-14 | 23.65 | $23.64 | 76335 |
| 2025-10-13 | 23.65 | $23.66 | 15700 |
| 2025-10-10 | 23.65 | $23.65 | 24200 |
| 2025-10-09 | 23.65 | $23.64 | 46507 |
| 2025-10-08 | 23.64 | $23.64 | 11536 |
| 2025-10-07 | 23.64 | $23.63 | 34807 |
| 2025-10-06 | 23.65 | $23.63 | 48400 |
| 2025-10-03 | 23.65 | $23.64 | 84284 |
| 2025-10-02 | 23.65 | $23.63 | 47838 |
| 2025-10-01 | 23.65 | $23.60 | 38731 |
| 2025-09-30 | 23.66 | $23.63 | 31000 |
| 2025-09-29 | 23.66 | $23.64 | 47000 |
| 2025-09-26 | 23.66 | $23.61 | 43103 |
| 2025-09-25 | 23.67 | $23.62 | 51900 |
| 2025-09-24 | 23.67 | $23.64 | 25000 |
| 2025-09-23 | 23.67 | $23.63 | 44212 |
| 2025-09-22 | 23.68 | $23.63 | 26833 |
| 2025-09-19 | 23.68 | $23.70 | 34800 |
| 2025-09-18 | 23.67 | $23.69 | 79443 |
| 2025-09-17 | 23.66 | $23.69 | 44190 |
| 2025-09-16 | 23.65 | $23.69 | 42800 |
| 2025-09-15 | 23.64 | $23.69 | 97100 |
| 2025-09-12 | 23.63 | $23.69 | 34200 |
| 2025-09-11 | 23.61 | $23.69 | 66291 |
| 2025-09-10 | 23.59 | $23.67 | 394004 |
| 2025-09-09 | 23.57 | $23.58 | 46510 |
| 2025-09-08 | 23.56 | $23.61 | 49406 |
| 2025-09-05 | 23.55 | $23.57 | 14743 |
| 2025-09-04 | 23.55 | $23.54 | 28845 |
| 2025-09-03 | 23.55 | $23.55 | 31916 |
| 2025-09-02 | 23.55 | $23.55 | 37400 |
| 2025-08-29 | 23.54 | $23.55 | 29444 |
| 2025-08-28 | 23.54 | $23.55 | 28400 |
| 2025-08-27 | 23.54 | $23.55 | 47000 |
| 2025-08-26 | 23.54 | $23.56 | 26943 |
| 2025-08-25 | 23.53 | $23.53 | 29424 |
| 2025-08-22 | 23.53 | $23.55 | 171100 |
| 2025-08-21 | 23.53 | $23.52 | 44100 |
| 2025-08-20 | 23.53 | $23.52 | 22400 |
| 2025-08-19 | 23.53 | $23.52 | 24816 |
| 2025-08-18 | 23.54 | $23.52 | 13600 |
| 2025-08-15 | 23.54 | $23.56 | 30737 |
| 2025-08-14 | 23.54 | $23.55 | 15737 |
| 2025-08-13 | 23.53 | $23.55 | 33245 |
| 2025-08-12 | 23.53 | $23.55 | 24841 |
| 2025-08-11 | 23.52 | $23.53 | 24500 |
| 2025-08-08 | 23.52 | $23.54 | 25900 |
| 2025-08-07 | 23.52 | $23.55 | 19441 |
| 2025-08-06 | 23.51 | $23.52 | 34536 |
| 2025-08-05 | 23.51 | $23.53 | 57500 |
| 2025-08-04 | 23.51 | $23.53 | 51820 |
| 2025-08-01 | 23.51 | $23.51 | 87344 |
| 2025-07-31 | 23.51 | $23.49 | 58400 |
| 2025-07-30 | 23.51 | $23.48 | 23800 |
| 2025-07-29 | 23.52 | $23.50 | 121700 |
| 2025-07-28 | 23.53 | $23.51 | 28200 |
| 2025-07-25 | 23.53 | $23.50 | 28901 |
| 2025-07-24 | 23.54 | $23.50 | 34733 |
| 2025-07-23 | 23.55 | $23.51 | 28310 |
| 2025-07-22 | 23.56 | $23.51 | 30226 |
| 2025-07-21 | 23.57 | $23.51 | 20000 |
| 2025-07-18 | 23.58 | $23.56 | 50039 |
| 2025-07-17 | 23.58 | $23.56 | 33500 |
| 2025-07-16 | 23.58 | $23.57 | 46300 |
| 2025-07-15 | 23.58 | $23.56 | 198543 |
| 2025-07-14 | 23.58 | $23.57 | 31400 |
| 2025-07-11 | 23.58 | $23.55 | 160900 |
| 2025-07-10 | 23.58 | $23.61 | 62000 |
| 2025-07-09 | 23.57 | $23.60 | 38900 |
| 2025-07-08 | 23.56 | $23.57 | 42700 |
| 2025-07-07 | 23.56 | $23.56 | 34034 |
| 2025-07-03 | 23.56 | $23.55 | 27126 |
| 2025-07-02 | 23.55 | $23.55 | 27908 |
| 2025-07-01 | 23.55 | $23.56 | 43623 |
| 2025-06-30 | 23.55 | $23.56 | 38929 |
| 2025-06-27 | 23.54 | $23.54 | 32649 |
| 2025-06-26 | 23.54 | $23.54 | 20400 |
| 2025-06-25 | 23.54 | $23.53 | 82668 |
| 2025-06-24 | 23.54 | $23.52 | 34200 |
| 2025-06-23 | 23.54 | $23.51 | 42920 |
| 2025-06-20 | 23.55 | $23.55 | 51801 |
| 2025-06-18 | 23.54 | $23.56 | 32700 |
| 2025-06-17 | 23.54 | $23.56 | 70400 |
| 2025-06-16 | 23.53 | $23.54 | 41973 |
| 2025-06-13 | 23.53 | $23.52 | 102242 |
| 2025-06-12 | 23.53 | $23.54 | 53968 |
| 2025-06-11 | 23.52 | $23.52 | 32200 |
| 2025-06-10 | 23.52 | $23.52 | 64000 |
| 2025-06-09 | 23.51 | $23.52 | 92101 |
| 2025-06-06 | 23.51 | $23.50 | 48205 |
| 2025-06-05 | 23.51 | $23.55 | 110400 |
| 2025-06-04 | 23.50 | $23.52 | 103982 |
| 2025-06-03 | 23.49 | $23.48 | 45705 |
| 2025-06-02 | 23.50 | $23.46 | 120700 |
| 2025-05-30 | 23.50 | $23.47 | 198500 |
| 2025-05-29 | 23.51 | $23.53 | 93636 |
| 2025-05-28 | 23.50 | $23.53 | 293300 |
| 2025-05-27 | 23.49 | $23.50 | 80339 |
| 2025-05-23 | 23.48 | $23.49 | 37300 |
| 2025-05-22 | 23.48 | $23.46 | 75008 |
| 2025-05-21 | 23.48 | $23.47 | 32400 |
| 2025-05-20 | 23.48 | $23.48 | 71500 |
| 2025-05-19 | 23.48 | $23.47 | 79600 |
| 2025-05-16 | 23.48 | $23.54 | 49100 |
| 2025-05-15 | 23.47 | $23.54 | 25900 |
| 2025-05-14 | 23.45 | $23.50 | 31023 |
| 2025-05-13 | 23.44 | $23.52 | 35200 |
| 2025-05-12 | 23.42 | $23.51 | 84800 |
| 2025-05-09 | 23.40 | $23.50 | 59316 |
| 2025-05-08 | 23.38 | $23.47 | 34300 |
| 2025-05-07 | 23.37 | $23.49 | 50609 |
| 2025-05-06 | 23.35 | $23.43 | 21100 |
| 2025-05-05 | 23.33 | $23.41 | 39900 |
| 2025-05-02 | 23.32 | $23.39 | 52118 |
| 2025-05-01 | 23.31 | $23.38 | 83200 |
| 2025-04-30 | 23.31 | $23.40 | 41140 |
| 2025-04-29 | 23.30 | $23.39 | 84800 |
| 2025-04-28 | 23.29 | $23.39 | 48748 |
| 2025-04-25 | 23.27 | $23.38 | 87800 |
| 2025-04-24 | 23.26 | $23.34 | 44400 |
| 2025-04-23 | 23.26 | $23.27 | 29518 |
| 2025-04-22 | 23.27 | $23.23 | 124527 |
| 2025-04-21 | 23.29 | $23.24 | 34300 |
| 2025-04-17 | 23.32 | $23.32 | 21814 |
| 2025-04-16 | 23.33 | $23.39 | 61500 |
| 2025-04-15 | 23.33 | $23.34 | 41200 |
| 2025-04-14 | 23.34 | $23.33 | 31200 |
| 2025-04-11 | 23.36 | $23.20 | 90800 |
| 2025-04-10 | 23.40 | $23.30 | 62934 |
| 2025-04-09 | 23.44 | $23.28 | 39500 |
| 2025-04-08 | 23.48 | $23.24 | 35500 |
| 2025-04-07 | 23.54 | $23.44 | 45400 |
| 2025-04-04 | 23.56 | $23.49 | 53320 |
| 2025-04-03 | 23.59 | $23.57 | 131736 |
| 2025-04-02 | 23.59 | $23.54 | 79634 |
| 2025-04-01 | 23.61 | $23.63 | 65100 |
| 2025-03-31 | 23.61 | $23.61 | 21233 |
| 2025-03-28 | 23.61 | $23.57 | 75316 |
| 2025-03-27 | 23.62 | $23.55 | 46733 |
| 2025-03-26 | 23.64 | $23.56 | 26911 |
| 2025-03-25 | 23.66 | $23.59 | 28227 |
| 2025-03-24 | 23.67 | $23.59 | 20504 |
| 2025-03-21 | 23.69 | $23.67 | 41215 |
| 2025-03-20 | 23.69 | $23.68 | 56100 |
| 2025-03-19 | 23.69 | $23.69 | 17725 |
| 2025-03-18 | 23.69 | $23.68 | 38600 |
| 2025-03-17 | 23.70 | $23.68 | 26001 |
| 2025-03-14 | 23.70 | $23.65 | 245917 |
| 2025-03-13 | 23.71 | $23.68 | 16400 |
| 2025-03-12 | 23.71 | $23.68 | 166309 |
| 2025-03-11 | 23.72 | $23.71 | 47900 |
| 2025-03-10 | 23.72 | $23.70 | 134500 |
| 2025-03-07 | 23.72 | $23.71 | 52217 |
| 2025-03-06 | 23.72 | $23.69 | 33511 |
| 2025-03-05 | 23.73 | $23.70 | 21100 |
| 2025-03-04 | 23.73 | $23.74 | 100313 |
| 2025-03-03 | 23.72 | $23.74 | 17200 |
| 2025-02-28 | 23.72 | $23.73 | 11400 |
| 2025-02-27 | 23.71 | $23.71 | 20800 |
| 2025-02-26 | 23.71 | $23.72 | 20100 |
| 2025-02-25 | 23.70 | $23.71 | 25700 |
| 2025-02-24 | 23.70 | $23.69 | 47200 |
| 2025-02-21 | 23.70 | $23.70 | 115246 |
| 2025-02-20 | 23.69 | $23.71 | 70900 |
| 2025-02-19 | 23.69 | $23.69 | 86827 |
| 2025-02-18 | 23.68 | $23.67 | 33819 |
| 2025-02-14 | 23.69 | $23.70 | 35900 |
| 2025-02-13 | 23.68 | $23.72 | 81800 |
| 2025-02-12 | 23.67 | $23.67 | 23800 |
| 2025-02-11 | 23.67 | $23.70 | 25119 |
| 2025-02-10 | 23.66 | $23.70 | 66100 |
| 2025-02-07 | 23.65 | $23.65 | 45417 |
| 2025-02-06 | 23.65 | $23.63 | 157609 |
| 2025-02-05 | 23.65 | $23.69 | 34800 |
| 2025-02-04 | 23.64 | $23.71 | 38300 |
| 2025-02-03 | 23.62 | $23.66 | 37000 |
| 2025-01-31 | 23.62 | $23.64 | 19232 |
| 2025-01-30 | 23.61 | $23.63 | 73100 |
| 2025-01-29 | 23.61 | $23.62 | 14800 |
| 2025-01-28 | 23.61 | $23.61 | 161400 |
| 2025-01-27 | 23.61 | $23.64 | 54034 |
| 2025-01-24 | 23.60 | $23.63 | 43534 |
| 2025-01-23 | 23.60 | $23.58 | 32422 |
| 2025-01-22 | 23.60 | $23.63 | 51300 |
| 2025-01-21 | 23.60 | $23.58 | 56901 |
| 2025-01-17 | 23.60 | $23.62 | 19131 |
| 2025-01-16 | 23.60 | $23.59 | 25800 |
| 2025-01-15 | 23.61 | $23.60 | 219617 |
| 2025-01-14 | 23.61 | $23.59 | 40100 |
| 2025-01-13 | 23.61 | $23.59 | 96800 |
| 2025-01-10 | 23.62 | $23.60 | 117300 |
| 2025-01-08 | 23.63 | $23.63 | 63500 |
| 2025-01-07 | 23.63 | $23.63 | 71514 |
| 2025-01-06 | 23.63 | $23.65 | 33600 |
| 2025-01-03 | 23.62 | $23.64 | 58100 |
| 2025-01-02 | 23.62 | $23.64 | 28800 |
| 2024-12-31 | 23.62 | $23.57 | 35900 |
| 2024-12-30 | 23.63 | $23.62 | 44700 |
| 2024-12-27 | 23.63 | $23.60 | 80300 |
| 2024-12-26 | 23.64 | $23.60 | 32800 |
| 2024-12-24 | 23.65 | $23.57 | 25207 |
| 2024-12-23 | 23.67 | $23.58 | 46400 |
| 2024-12-20 | 23.68 | $23.65 | 61732 |
| 2024-12-19 | 23.69 | $23.62 | 91500 |
| 2024-12-18 | 23.70 | $23.66 | 64534 |
| 2024-12-17 | 23.71 | $23.69 | 37427 |
| 2024-12-16 | 23.71 | $23.66 | 164900 |
| 2024-12-13 | 23.71 | $23.70 | 34328 |
| 2024-12-12 | 23.71 | $23.70 | 70042 |
| 2024-12-11 | 23.71 | $23.72 | 47700 |
| 2024-12-10 | 23.70 | $23.72 | 37400 |
| 2024-12-09 | 23.70 | $23.73 | 47946 |
| 2024-12-06 | 23.69 | $23.71 | 75000 |
| 2024-12-05 | 23.68 | $23.69 | 48317 |
| 2024-12-04 | 23.67 | $23.73 | 20100 |
| 2024-12-03 | 23.66 | $23.72 | 77900 |
| 2024-12-02 | 23.64 | $23.68 | 37610 |
| 2024-11-29 | 23.63 | $23.67 | 5400 |
| 2024-11-27 | 23.62 | $23.65 | 27237 |
| 2024-11-26 | 23.61 | $23.62 | 13445 |
| 2024-11-25 | 23.61 | $23.64 | 31800 |
| 2024-11-22 | 23.61 | $23.62 | 83800 |
| 2024-11-21 | 23.60 | $23.58 | 28927 |
| 2024-11-20 | 23.61 | $23.59 | 37000 |
| 2024-11-19 | 23.61 | $23.61 | 19500 |
| 2024-11-18 | 23.61 | $23.61 | 52500 |
| 2024-11-15 | 23.61 | $23.65 | 53913 |
| 2024-11-14 | 23.60 | $23.64 | 29506 |
| 2024-11-13 | 23.59 | $23.65 | 186245 |
| 2024-11-12 | 23.58 | $23.67 | 35236 |
| 2024-11-11 | 23.56 | $23.65 | 33200 |
| 2024-11-08 | 23.55 | $23.64 | 13814 |
| 2024-11-07 | 23.53 | $23.60 | 23036 |
| 2024-11-06 | 23.52 | $23.49 | 23230 |
| 2024-11-05 | 23.54 | $23.58 | 22600 |
| 2024-11-04 | 23.53 | $23.57 | 42621 |
| 2024-11-01 | 23.53 | $23.53 | 40900 |
| 2024-10-31 | 23.53 | $23.54 | 54949 |
| 2024-10-30 | 23.54 | $23.50 | 12900 |
| 2024-10-29 | 23.55 | $23.54 | 52700 |
| 2024-10-28 | 23.56 | $23.56 | 19100 |
| 2024-10-25 | 23.56 | $23.55 | 32716 |
| 2024-10-24 | 23.57 | $23.48 | 63000 |
| 2024-10-23 | 23.59 | $23.50 | 12009 |
| 2024-10-22 | 23.61 | $23.53 | 27100 |
| 2024-10-21 | 23.63 | $23.59 | 31700 |
| 2024-10-18 | 23.65 | $23.66 | 15600 |
| 2024-10-17 | 23.64 | $23.62 | 22000 |
| 2024-10-16 | 23.65 | $23.65 | 26426 |
| 2024-10-15 | 23.65 | $23.62 | 15014 |
| 2024-10-14 | 23.66 | $23.62 | 16700 |
| 2024-10-11 | 23.67 | $23.65 | 79500 |
| 2024-10-10 | 23.68 | $23.63 | 41128 |
| 2024-10-09 | 23.69 | $23.62 | 12500 |
| 2024-10-08 | 23.70 | $23.67 | 14300 |
| 2024-10-07 | 23.70 | $23.64 | 24300 |
| 2024-10-04 | 23.72 | $23.68 | 19400 |
| 2024-10-03 | 23.72 | $23.70 | 17900 |
| 2024-10-02 | 23.73 | $23.73 | 27200 |
| 2024-10-01 | 23.72 | $23.68 | 155800 |
| 2024-09-30 | 23.73 | $23.74 | 51825 |
| 2024-09-27 | 23.72 | $23.71 | 10900 |
| 2024-09-26 | 23.72 | $23.71 | 32101 |
| 2024-09-25 | 23.72 | $23.71 | 22700 |
| 2024-09-24 | 23.72 | $23.70 | 48621 |
| 2024-09-23 | 23.73 | $23.72 | 49800 |
| 2024-09-20 | 23.73 | $23.71 | 13334 |
| 2024-09-19 | 23.72 | $23.69 | 36533 |
| 2024-09-18 | 23.73 | $23.73 | 49740 |
| 2024-09-17 | 23.72 | $23.74 | 73531 |
| 2024-09-16 | 23.72 | $23.73 | 46212 |
| 2024-09-13 | 23.71 | $23.71 | 58200 |
| 2024-09-12 | 23.71 | $23.72 | 131600 |
| 2024-09-11 | 23.70 | $23.72 | 25600 |
| 2024-09-10 | 23.69 | $23.69 | 64900 |
| 2024-09-09 | 23.69 | $23.71 | 31119 |
| 2024-09-06 | 23.68 | $23.71 | 17700 |
| 2024-09-05 | 23.67 | $23.70 | 37739 |
| 2024-09-04 | 23.66 | $23.68 | 47800 |
| 2024-09-03 | 23.66 | $23.64 | 25310 |
| 2024-08-30 | 23.66 | $23.68 | 73339 |
| 2024-08-29 | 23.65 | $23.67 | 30000 |
| 2024-08-28 | 23.65 | $23.67 | 24507 |
| 2024-08-27 | 23.64 | $23.64 | 25313 |
| 2024-08-26 | 23.64 | $23.62 | 62214 |
| 2024-08-23 | 23.64 | $23.63 | 26914 |
| 2024-08-22 | 23.64 | $23.60 | 42645 |
| 2024-08-21 | 23.64 | $23.62 | 92200 |
| 2024-08-20 | 23.65 | $23.61 | 23500 |
| 2024-08-19 | 23.65 | $23.60 | 63518 |
| 2024-08-16 | 23.66 | $23.64 | 56000 |
| 2024-08-15 | 23.66 | $23.64 | 26100 |
| 2024-08-14 | 23.66 | $23.64 | 42521 |
| 2024-08-13 | 23.66 | $23.65 | 30400 |
| 2024-08-12 | 23.65 | $23.62 | 181900 |
| 2024-08-09 | 23.66 | $23.65 | 80118 |
| 2024-08-08 | 23.65 | $23.64 | 11000 |
| 2024-08-07 | 23.65 | $23.65 | 35045 |
| 2024-08-06 | 23.65 | $23.66 | 93900 |
| 2024-08-05 | 23.64 | $23.67 | 179219 |
| 2024-08-02 | 23.63 | $23.73 | 20723 |
| 2024-08-01 | 23.61 | $23.64 | 45711 |
| 2024-07-31 | 23.59 | $23.62 | 50200 |
| 2024-07-30 | 23.59 | $23.57 | 30000 |
| 2024-07-29 | 23.59 | $23.58 | 198225 |
| 2024-07-26 | 23.59 | $23.60 | 51200 |
| 2024-07-25 | 23.58 | $23.57 | 38425 |
| 2024-07-24 | 23.58 | $23.56 | 74100 |
| 2024-07-23 | 23.58 | $23.54 | 27000 |
| 2024-07-22 | 23.59 | $23.54 | 15100 |
| 2024-07-19 | 23.59 | $23.60 | 27700 |
| 2024-07-18 | 23.59 | $23.60 | 71340 |
| 2024-07-17 | 23.58 | $23.61 | 24421 |
| 2024-07-16 | 23.57 | $23.60 | 39800 |
| 2024-07-15 | 23.56 | $23.57 | 8948 |
| 2024-07-12 | 23.55 | $23.60 | 26900 |
| 2024-07-11 | 23.54 | $23.59 | 30639 |
| 2024-07-10 | 23.53 | $23.56 | 81900 |
| 2024-07-09 | 23.52 | $23.50 | 175200 |
| 2024-07-08 | 23.52 | $23.55 | 26600 |
| 2024-07-05 | 23.51 | $23.53 | 26413 |
| 2024-07-03 | 23.51 | $23.51 | 12300 |
| 2024-07-02 | 23.50 | $23.48 | 117300 |
| 2024-07-01 | 23.51 | $23.47 | 28820 |
| 2024-06-28 | 23.51 | $23.50 | 26800 |
| 2024-06-27 | 23.51 | $23.49 | 11220 |
| 2024-06-26 | 23.52 | $23.50 | 39200 |
| 2024-06-25 | 23.52 | $23.47 | 74900 |
| 2024-06-24 | 23.53 | $23.50 | 33211 |
| 2024-06-21 | 23.53 | $23.56 | 31300 |
| 2024-06-20 | 23.52 | $23.55 | 37337 |
| 2024-06-18 | 23.51 | $23.58 | 29600 |
| 2024-06-17 | 23.50 | $23.54 | 18012 |
| 2024-06-14 | 23.49 | $23.56 | 38216 |
| 2024-06-13 | 23.47 | $23.54 | 11921 |
| 2024-06-12 | 23.45 | $23.52 | 21720 |
| 2024-06-11 | 23.44 | $23.49 | 20400 |
| 2024-06-10 | 23.43 | $23.47 | 15135 |
| 2024-06-07 | 23.42 | $23.46 | 31841 |
| 2024-06-06 | 23.42 | $23.50 | 24641 |
| 2024-06-05 | 23.40 | $23.46 | 31200 |
| 2024-06-04 | 23.39 | $23.44 | 52315 |
| 2024-06-03 | 23.38 | $23.40 | 39300 |
| 2024-05-31 | 23.39 | $23.37 | 25600 |
| 2024-05-30 | 23.39 | $23.36 | 41100 |
| 2024-05-29 | 23.41 | $23.37 | 35908 |
| 2024-05-28 | 23.42 | $23.40 | 33200 |
| 2024-05-24 | 23.43 | $23.38 | 55900 |
| 2024-05-23 | 23.44 | $23.36 | 38423 |
| 2024-05-22 | 23.46 | $23.40 | 23900 |
| 2024-05-21 | 23.47 | $23.42 | 77339 |
| 2024-05-20 | 23.49 | $23.44 | 23900 |
| 2024-05-17 | 23.50 | $23.49 | 41213 |
| 2024-05-16 | 23.50 | $23.52 | 74809 |
| 2024-05-15 | 23.50 | $23.53 | 51537 |
| 2024-05-14 | 23.49 | $23.52 | 34600 |
| 2024-05-13 | 23.48 | $23.51 | 40301 |
| 2024-05-10 | 23.48 | $23.52 | 139707 |
| 2024-05-09 | 23.47 | $23.53 | 41644 |
| 2024-05-08 | 23.46 | $23.52 | 40500 |
| 2024-05-07 | 23.45 | $23.52 | 64800 |
| 2024-05-06 | 23.44 | $23.47 | 26300 |
| 2024-05-03 | 23.44 | $23.50 | 48538 |
| 2024-05-02 | 23.43 | $23.47 | 33900 |
| 2024-05-01 | 23.43 | $23.44 | 56310 |
| 2024-04-30 | 23.43 | $23.42 | 40900 |
| 2024-04-29 | 23.44 | $23.44 | 28115 |
| 2024-04-26 | 23.44 | $23.44 | 27900 |
| 2024-04-25 | 23.45 | $23.42 | 21820 |
| 2024-04-24 | 23.46 | $23.44 | 40034 |
| 2024-04-23 | 23.47 | $23.46 | 316822 |
| 2024-04-22 | 23.48 | $23.45 | 29000 |
| 2024-04-19 | 23.49 | $23.52 | 32800 |
| 2024-04-18 | 23.48 | $23.50 | 53500 |
| 2024-04-17 | 23.49 | $23.52 | 18300 |
| 2024-04-16 | 23.48 | $23.50 | 36500 |
| 2024-04-15 | 23.49 | $23.49 | 92800 |
| 2024-04-12 | 23.49 | $23.51 | 31346 |
| 2024-04-11 | 23.50 | $23.47 | 33202 |
| 2024-04-10 | 23.51 | $23.45 | 29628 |
| 2024-04-09 | 23.52 | $23.51 | 20931 |
| 2024-04-08 | 23.53 | $23.51 | 19700 |
| 2024-04-05 | 23.54 | $23.51 | 17709 |
| 2024-04-04 | 23.55 | $23.52 | 33400 |
| 2024-04-03 | 23.57 | $23.52 | 35200 |
| 2024-04-02 | 23.58 | $23.53 | 20919 |
| 2024-04-01 | 23.59 | $23.56 | 33500 |
| 2024-03-28 | 23.60 | $23.57 | 20100 |
| 2024-03-27 | 23.61 | $23.57 | 16133 |
| 2024-03-26 | 23.62 | $23.60 | 32300 |
| 2024-03-25 | 23.63 | $23.61 | 49300 |
| 2024-03-22 | 23.64 | $23.62 | 33809 |
| 2024-03-21 | 23.64 | $23.58 | 40100 |
| 2024-03-20 | 23.66 | $23.65 | 32900 |
| 2024-03-19 | 23.66 | $23.62 | 52000 |
| 2024-03-18 | 23.67 | $23.63 | 46500 |
| 2024-03-15 | 23.67 | $23.67 | 67300 |
| 2024-03-14 | 23.68 | $23.66 | 14800 |
| 2024-03-13 | 23.68 | $23.68 | 23200 |
| 2024-03-12 | 23.68 | $23.66 | 17700 |
| 2024-03-11 | 23.68 | $23.70 | 20000 |
| 2024-03-08 | 23.67 | $23.70 | 26734 |
| 2024-03-07 | 23.67 | $23.69 | 23200 |
| 2024-03-06 | 23.66 | $23.68 | 36304 |
| 2024-03-05 | 23.66 | $23.67 | 10700 |
| 2024-03-04 | 23.66 | $23.63 | 31300 |
| 2024-03-01 | 23.66 | $23.67 | 28900 |
| 2024-02-29 | 23.66 | $23.67 | 36443 |
| 2024-02-28 | 23.66 | $23.67 | 15802 |
| 2024-02-27 | 23.66 | $23.66 | 19935 |
| 2024-02-26 | 23.66 | $23.66 | 26503 |
| 2024-02-23 | 23.66 | $23.66 | 76406 |
| 2024-02-22 | 23.66 | $23.63 | 22902 |
| 2024-02-21 | 23.66 | $23.65 | 44940 |
| 2024-02-20 | 23.67 | $23.64 | 22726 |
| 2024-02-16 | 23.67 | $23.65 | 16322 |
| 2024-02-15 | 23.68 | $23.68 | 16200 |
| 2024-02-14 | 23.68 | $23.69 | 20843 |
| 2024-02-13 | 23.67 | $23.65 | 24716 |
| 2024-02-12 | 23.67 | $23.70 | 26600 |
| 2024-02-09 | 23.67 | $23.67 | 25000 |
| 2024-02-08 | 23.67 | $23.67 | 24909 |
| 2024-02-07 | 23.67 | $23.65 | 17523 |
| 2024-02-06 | 23.67 | $23.67 | 63600 |
| 2024-02-05 | 23.67 | $23.65 | 81705 |
| 2024-02-02 | 23.67 | $23.69 | 15900 |
| 2024-02-01 | 23.67 | $23.72 | 64248 |
| 2024-01-31 | 23.65 | $23.65 | 110249 |
| 2024-01-30 | 23.65 | $23.62 | 19500 |
| 2024-01-29 | 23.66 | $23.64 | 266100 |
| 2024-01-26 | 23.67 | $23.61 | 24905 |
| 2024-01-25 | 23.68 | $23.63 | 39900 |
| 2024-01-24 | 23.69 | $23.59 | 24746 |
| 2024-01-23 | 23.70 | $23.62 | 55900 |
| 2024-01-22 | 23.72 | $23.63 | 32500 |
| 2024-01-19 | 23.73 | $23.62 | 18000 |
| 2024-01-18 | 23.75 | $23.66 | 48823 |
| 2024-01-17 | 23.76 | $23.66 | 22300 |
| 2024-01-16 | 23.78 | $23.69 | 25508 |
| 2024-01-12 | 23.79 | $23.72 | 34100 |
| 2024-01-11 | 23.80 | $23.75 | 370200 |
| 2024-01-10 | 23.79 | $23.73 | 12200 |
| 2024-01-09 | 23.80 | $23.76 | 38200 |
| 2024-01-08 | 23.79 | $23.77 | 105547 |
| 2024-01-05 | 23.79 | $23.71 | 22945 |
| 2024-01-04 | 23.79 | $23.71 | 35700 |
| 2024-01-03 | 23.80 | $23.76 | 26100 |
| 2024-01-02 | 23.79 | $23.74 | 138000 |
| 2023-12-29 | 23.79 | $23.76 | 68642 |
| 2023-12-28 | 23.78 | $23.74 | 42042 |
| 2023-12-27 | 23.77 | $23.75 | 67100 |
| 2023-12-26 | 23.76 | $23.71 | 29101 |
| 2023-12-22 | 23.75 | $23.67 | 66500 |
| 2023-12-21 | 23.75 | $23.71 | 34100 |
| 2023-12-20 | 23.75 | $23.74 | 29519 |
| 2023-12-19 | 23.73 | $23.66 | 32700 |
| 2023-12-18 | 23.73 | $23.68 | 32000 |
| 2023-12-15 | 23.72 | $23.74 | 38711 |
| 2023-12-14 | 23.70 | $23.74 | 33344 |
| 2023-12-13 | 23.67 | $23.71 | 92800 |
| 2023-12-12 | 23.64 | $23.62 | 37800 |
| 2023-12-11 | 23.63 | $23.62 | 22847 |
| 2023-12-08 | 23.61 | $23.61 | 39016 |
| 2023-12-07 | 23.59 | $23.61 | 56826 |
| 2023-12-06 | 23.57 | $23.62 | 145000 |
| 2023-12-05 | 23.54 | $23.61 | 58739 |
| 2023-12-04 | 23.51 | $23.56 | 74111 |
| 2023-12-01 | 23.48 | $23.56 | 45200 |
| 2023-11-30 | 23.45 | $23.51 | 26836 |
| 2023-11-29 | 23.42 | $23.53 | 42600 |
| 2023-11-28 | 23.38 | $23.41 | 56448 |
| 2023-11-27 | 23.36 | $23.39 | 53239 |
| 2023-11-24 | 23.35 | $23.39 | 47200 |
| 2023-11-22 | 23.32 | $23.39 | 75400 |
| 2023-11-21 | 23.30 | $23.38 | 132217 |
| 2023-11-20 | 23.27 | $23.36 | 86400 |
| 2023-11-17 | 23.24 | $23.33 | 156214 |
| 2023-11-16 | 23.21 | $23.35 | 21400 |
| 2023-11-15 | 23.17 | $23.25 | 51731 |
| 2023-11-14 | 23.15 | $23.34 | 17800 |
| 2023-11-13 | 23.10 | $23.23 | 25400 |
| 2023-11-10 | 23.07 | $23.23 | 19431 |
| 2023-11-09 | 23.03 | $23.17 | 14500 |
| 2023-11-08 | 23.01 | $23.17 | 31400 |
| 2023-11-07 | 22.97 | $23.16 | 32200 |
| 2023-11-06 | 22.94 | $23.08 | 105522 |
| 2023-11-03 | 22.91 | $23.11 | 55700 |
| 2023-11-02 | 22.87 | $22.99 | 16640 |
| 2023-11-01 | 22.86 | $22.92 | 166100 |
| 2023-10-31 | 22.85 | $22.85 | 28700 |
| 2023-10-30 | 22.87 | $22.83 | 15900 |
| 2023-10-27 | 22.88 | $22.85 | 129100 |
| 2023-10-26 | 22.90 | $22.91 | 23325 |
| 2023-10-25 | 22.91 | $22.89 | 35100 |
| 2023-10-24 | 22.92 | $22.88 | 33037 |
| 2023-10-23 | 22.94 | $22.86 | 200905 |
| 2023-10-20 | 22.97 | $22.96 | 16800 |
| 2023-10-19 | 22.98 | $22.96 | 33703 |
| 2023-10-18 | 22.99 | $22.99 | 26747 |
| 2023-10-17 | 23.00 | $23.04 | 13400 |
| 2023-10-16 | 23.00 | $23.10 | 37400 |
| 2023-10-13 | 22.98 | $23.10 | 17406 |
| 2023-10-12 | 22.97 | $23.08 | 20500 |
| 2023-10-11 | 22.96 | $23.09 | 32249 |
| 2023-10-10 | 22.94 | $23.02 | 17248 |
| 2023-10-09 | 22.94 | $22.96 | 3639 |
| 2023-10-06 | 22.95 | $22.93 | 23800 |
| 2023-10-05 | 22.96 | $22.93 | 14643 |
| 2023-10-04 | 22.98 | $22.93 | 33500 |
| 2023-10-03 | 23.01 | $22.91 | 16321 |
| 2023-10-02 | 23.05 | $22.95 | 31949 |
| 2023-09-29 | 23.08 | $22.99 | 9623 |
| 2023-09-28 | 23.11 | $22.98 | 4732 |
| 2023-09-27 | 23.15 | $23.05 | 16345 |
| 2023-09-26 | 23.18 | $23.05 | 29600 |
| 2023-09-25 | 23.21 | $23.09 | 19109 |
| 2023-09-22 | 23.24 | $23.19 | 16200 |
| 2023-09-21 | 23.26 | $23.20 | 15617 |
| 2023-09-20 | 23.27 | $23.25 | 10700 |
| 2023-09-19 | 23.28 | $23.25 | 15101 |
| 2023-09-18 | 23.29 | $23.30 | 18100 |
| 2023-09-15 | 23.30 | $23.32 | 39114 |
| 2023-09-14 | 23.30 | $23.32 | 15223 |
| 2023-09-13 | 23.29 | $23.35 | 73100 |
| 2023-09-12 | 23.29 | $23.33 | 20110 |
| 2023-09-11 | 23.28 | $23.27 | 19241 |
| 2023-09-08 | 23.29 | $23.29 | 7600 |
| 2023-09-07 | 23.30 | $23.28 | 23200 |
| 2023-09-06 | 23.30 | $23.30 | 15700 |
| 2023-09-05 | 23.31 | $23.32 | 25700 |
| 2023-09-01 | 23.31 | $23.37 | 7400 |
| 2023-08-31 | 23.30 | $23.33 | 30108 |
| 2023-08-30 | 23.31 | $23.33 | 21900 |
| 2023-08-29 | 23.31 | $23.34 | 28000 |
| 2023-08-28 | 23.30 | $23.33 | 20000 |
| 2023-08-25 | 23.31 | $23.31 | 22200 |
| 2023-08-24 | 23.31 | $23.31 | 19401 |
| 2023-08-23 | 23.32 | $23.27 | 14607 |
| 2023-08-22 | 23.34 | $23.27 | 20600 |
| 2023-08-21 | 23.36 | $23.29 | 31200 |
| 2023-08-18 | 23.37 | $23.36 | 8400 |
| 2023-08-17 | 23.38 | $23.36 | 75600 |
| 2023-08-16 | 23.39 | $23.41 | 17000 |
| 2023-08-15 | 23.39 | $23.43 | 11200 |
| 2023-08-14 | 23.39 | $23.35 | 5022 |
| 2023-08-11 | 23.40 | $23.40 | 38000 |
| 2023-08-10 | 23.41 | $23.40 | 28739 |
| 2023-08-09 | 23.41 | $23.40 | 11843 |
| 2023-08-08 | 23.42 | $23.37 | 11346 |
| 2023-08-07 | 23.44 | $23.36 | 7914 |
| 2023-08-04 | 23.46 | $23.35 | 48616 |
| 2023-08-03 | 23.48 | $23.36 | 25143 |
| 2023-08-02 | 23.51 | $23.44 | 8122 |
| 2023-08-01 | 23.52 | $23.47 | 8614 |
| 2023-07-31 | 23.53 | $23.48 | 13927 |
| 2023-07-28 | 23.54 | $23.49 | 6900 |
| 2023-07-27 | 23.55 | $23.52 | 6511 |
| 2023-07-26 | 23.56 | $23.57 | 12624 |
| 2023-07-25 | 23.55 | $23.50 | 93500 |
| 2023-07-24 | 23.56 | $23.55 | 8545 |
| 2023-07-21 | 23.56 | $23.61 | 14300 |
| 2023-07-20 | 23.55 | $23.57 | 19331 |
| 2023-07-19 | 23.54 | $23.62 | 11600 |
| 2023-07-18 | 23.52 | $23.56 | 11100 |
| 2023-07-17 | 23.51 | $23.55 | 13200 |
| 2023-07-14 | 23.50 | $23.54 | 6931 |
| 2023-07-13 | 23.50 | $23.54 | 8800 |
| 2023-07-12 | 23.49 | $23.49 | 6015 |
| 2023-07-11 | 23.49 | $23.50 | 10614 |
| 2023-07-10 | 23.48 | $23.48 | 26442 |
| 2023-07-07 | 23.49 | $23.48 | 6500 |
| 2023-07-06 | 23.49 | $23.49 | 14700 |
| 2023-07-05 | 23.49 | $23.50 | 11600 |
| 2023-07-03 | 23.48 | $23.46 | 7600 |
| 2023-06-30 | 23.49 | $23.51 | 13009 |
| 2023-06-29 | 23.49 | $23.49 | 21800 |
| 2023-06-28 | 23.49 | $23.50 | 24700 |
| 2023-06-27 | 23.48 | $23.53 | 11010 |
| 2023-06-26 | 23.47 | $23.49 | 33000 |
| 2023-06-23 | 23.47 | $23.53 | 16004 |
| 2023-06-22 | 23.46 | $23.47 | 8400 |
| 2023-06-21 | 23.46 | $23.50 | 17540 |
| 2023-06-20 | 23.46 | $23.49 | 19428 |
| 2023-06-16 | 23.45 | $23.54 | 14900 |
| 2023-06-15 | 23.44 | $23.52 | 57800 |
| 2023-06-14 | 23.42 | $23.51 | 12601 |
| 2023-06-13 | 23.41 | $23.45 | 12100 |
| 2023-06-12 | 23.41 | $23.43 | 17844 |
| 2023-06-09 | 23.41 | $23.46 | 43100 |
| 2023-06-08 | 23.40 | $23.48 | 53400 |
| 2023-06-07 | 23.39 | $23.47 | 26416 |
| 2023-06-06 | 23.38 | $23.43 | 32800 |
| 2023-06-05 | 23.38 | $23.46 | 15238 |
| 2023-06-02 | 23.38 | $23.43 | 20500 |
| 2023-06-01 | 23.38 | $23.47 | 8900 |
| 2023-05-31 | 23.37 | $23.41 | 31807 |
| 2023-05-30 | 23.37 | $23.40 | 18200 |
| 2023-05-26 | 23.37 | $23.33 | 10434 |
| 2023-05-25 | 23.40 | $23.30 | 5900 |
| 2023-05-24 | 23.43 | $23.29 | 32121 |
| 2023-05-23 | 23.47 | $23.34 | 8824 |
| 2023-05-22 | 23.51 | $23.34 | 5941 |
| 2023-05-19 | 23.55 | $23.43 | 14540 |
| 2023-05-18 | 23.58 | $23.49 | 11300 |
| 2023-05-17 | 23.60 | $23.57 | 12540 |
| 2023-05-16 | 23.62 | $23.58 | 66543 |
| 2023-05-15 | 23.63 | $23.61 | 20000 |
| 2023-05-12 | 23.63 | $23.61 | 4148 |
| 2023-05-11 | 23.64 | $23.65 | 9946 |
| 2023-05-10 | 23.64 | $23.67 | 14242 |
| 2023-05-09 | 23.64 | $23.65 | 5506 |
| 2023-05-08 | 23.64 | $23.64 | 4900 |
| 2023-05-05 | 23.65 | $23.66 | 17300 |
| 2023-05-04 | 23.65 | $23.64 | 158638 |
| 2023-05-03 | 23.65 | $23.66 | 6917 |
| 2023-05-02 | 23.65 | $23.61 | 8134 |
| 2023-05-01 | 23.66 | $23.58 | 8600 |
| 2023-04-28 | 23.68 | $23.63 | 18420 |
| 2023-04-27 | 23.70 | $23.57 | 13027 |
| 2023-04-26 | 23.73 | $23.62 | 41136 |
| 2023-04-25 | 23.75 | $23.67 | 24100 |
| 2023-04-24 | 23.76 | $23.63 | 5800 |
| 2023-04-21 | 23.79 | $23.66 | 20700 |
| 2023-04-20 | 23.81 | $23.67 | 28100 |
| 2023-04-19 | 23.84 | $23.68 | 14900 |
| 2023-04-18 | 23.86 | $23.72 | 17919 |
| 2023-04-17 | 23.89 | $23.84 | 216600 |
| 2023-04-14 | 23.89 | $23.87 | 22647 |
| 2023-04-13 | 23.88 | $23.88 | 217117 |
| 2023-04-12 | 23.87 | $23.94 | 14600 |
| 2023-04-11 | 23.84 | $23.88 | 18400 |
| 2023-04-10 | 23.83 | $23.85 | 223421 |
| 2023-04-06 | 23.81 | $23.90 | 9700 |
| 2023-04-05 | 23.78 | $23.86 | 23222 |
| 2023-04-04 | 23.76 | $23.83 | 16600 |
| 2023-04-03 | 23.74 | $23.81 | 28000 |
| 2023-03-31 | 23.72 | $23.79 | 48900 |
| 2023-03-30 | 23.70 | $23.76 | 11600 |
| 2023-03-29 | 23.68 | $23.72 | 26721 |
| 2023-03-28 | 23.67 | $23.75 | 11200 |
| 2023-03-27 | 23.64 | $23.71 | 28700 |
| 2023-03-24 | 23.63 | $23.74 | 14240 |
| 2023-03-23 | 23.60 | $23.68 | 12000 |
| 2023-03-22 | 23.58 | $23.70 | 22600 |
| 2023-03-21 | 23.56 | $23.61 | 12234 |
| 2023-03-20 | 23.55 | $23.61 | 24726 |
| 2023-03-17 | 23.54 | $23.72 | 28900 |
| 2023-03-16 | 23.51 | $23.64 | 19802 |
| 2023-03-15 | 23.48 | $23.69 | 30000 |
| 2023-03-14 | 23.45 | $23.58 | 6800 |
| 2023-03-13 | 23.43 | $23.61 | 19900 |
| 2023-03-10 | 23.40 | $23.52 | 2900 |
| 2023-03-09 | 23.38 | $23.47 | 10633 |
| 2023-03-08 | 23.38 | $23.42 | 9100 |
| 2023-03-07 | 23.38 | $23.40 | 20213 |
| 2023-03-06 | 23.39 | $23.40 | 8316 |
| 2023-03-03 | 23.41 | $23.40 | 23100 |
| 2023-03-02 | 23.42 | $23.36 | 26200 |
| 2023-03-01 | 23.45 | $23.40 | 92500 |
| 2023-02-28 | 23.48 | $23.41 | 22044 |
| 2023-02-27 | 23.51 | $23.41 | 53200 |
| 2023-02-24 | 23.54 | $23.36 | 11138 |
| 2023-02-23 | 23.59 | $23.43 | 6400 |
| 2023-02-22 | 23.63 | $23.38 | 29501 |
| 2023-02-21 | 23.69 | $23.42 | 6803 |
| 2023-02-17 | 23.76 | $23.54 | 7500 |
| 2023-02-16 | 23.80 | $23.57 | 9200 |
| 2023-02-15 | 23.85 | $23.70 | 31900 |
| 2023-02-14 | 23.88 | $23.76 | 8100 |
| 2023-02-13 | 23.90 | $23.82 | 18024 |
| 2023-02-10 | 23.91 | $23.80 | 26312 |
| 2023-02-09 | 23.93 | $23.83 | 35500 |
| 2023-02-08 | 23.94 | $23.84 | 12200 |
| 2023-02-07 | 23.96 | $23.84 | 9200 |
| 2023-02-06 | 23.97 | $23.87 | 38713 |
| 2023-02-03 | 23.98 | $23.90 | 31730 |
| 2023-02-02 | 23.98 | $23.99 | 26400 |
| 2023-02-01 | 23.97 | $23.98 | 25900 |
| 2023-01-31 | 23.95 | $23.92 | 14800 |
| 2023-01-30 | 23.95 | $23.89 | 7104 |
| 2023-01-27 | 23.95 | $23.90 | 8915 |
| 2023-01-26 | 23.94 | $23.91 | 16600 |
| 2023-01-25 | 23.93 | $23.91 | 20439 |
| 2023-01-24 | 23.92 | $23.90 | 28132 |
| 2023-01-23 | 23.91 | $23.91 | 28818 |
| 2023-01-20 | 23.90 | $23.96 | 8725 |
| 2023-01-19 | 23.87 | $23.96 | 42400 |
| 2023-01-18 | 23.83 | $23.92 | 77800 |
| 2023-01-17 | 23.80 | $23.90 | 43400 |
| 2023-01-13 | 23.77 | $23.85 | 24600 |
| 2023-01-12 | 23.74 | $23.85 | 51600 |
| 2023-01-11 | 23.71 | $23.78 | 20400 |
| 2023-01-10 | 23.68 | $23.74 | 10600 |
| 2023-01-09 | 23.66 | $23.75 | 14420 |
| 2023-01-06 | 23.63 | $23.68 | 39100 |
| 2023-01-05 | 23.61 | $23.61 | 85123 |
| 2023-01-04 | 23.60 | $23.61 | 70434 |
| 2023-01-03 | 23.60 | $23.57 | 67500 |
| 2022-12-30 | 23.60 | $23.51 | 29300 |
| 2022-12-29 | 23.61 | $23.50 | 41800 |
| 2022-12-28 | 23.62 | $23.51 | 36329 |
| 2022-12-27 | 23.63 | $23.50 | 16500 |
| 2022-12-23 | 23.65 | $23.55 | 69239 |
| 2022-12-22 | 23.66 | $23.53 | 28000 |
| 2022-12-21 | 23.68 | $23.50 | 23100 |
| 2022-12-20 | 23.70 | $23.54 | 46000 |
| 2022-12-19 | 23.71 | $23.61 | 41527 |
| 2022-12-16 | 23.72 | $23.66 | 45500 |
| 2022-12-15 | 23.71 | $23.67 | 132537 |
| 2022-12-14 | 23.70 | $23.67 | 33400 |
| 2022-12-13 | 23.68 | $23.69 | 36500 |
| 2022-12-12 | 23.66 | $23.65 | 29425 |
| 2022-12-09 | 23.64 | $23.64 | 12600 |
| 2022-12-08 | 23.62 | $23.65 | 18345 |
| 2022-12-07 | 23.60 | $23.65 | 42525 |
| 2022-12-06 | 23.57 | $23.61 | 55200 |
| 2022-12-05 | 23.54 | $23.58 | 56813 |
| 2022-12-02 | 23.51 | $23.56 | 12400 |
| 2022-12-01 | 23.48 | $23.58 | 50321 |
| 2022-11-30 | 23.44 | $23.55 | 54334 |
| 2022-11-29 | 23.40 | $23.50 | 12700 |
| 2022-11-28 | 23.36 | $23.43 | 18424 |
| 2022-11-25 | 23.33 | $23.41 | 1640 |
| 2022-11-23 | 23.30 | $23.42 | 21225 |
| 2022-11-22 | 23.26 | $23.41 | 47625 |
| 2022-11-21 | 23.21 | $23.37 | 20400 |
| 2022-11-18 | 23.17 | $23.40 | 433920 |
| 2022-11-17 | 23.12 | $23.36 | 42639 |
| 2022-11-16 | 23.06 | $23.29 | 24634 |
| 2022-11-15 | 23.01 | $23.22 | 13000 |
| 2022-11-14 | 22.96 | $23.16 | 16900 |
| 2022-11-11 | 22.92 | $23.18 | 11906 |
| 2022-11-10 | 22.87 | $23.17 | 19640 |
| 2022-11-09 | 22.81 | $22.92 | 30442 |
| 2022-11-08 | 22.80 | $22.90 | 55240 |
| 2022-11-07 | 22.79 | $22.87 | 45035 |
| 2022-11-04 | 22.78 | $22.84 | 21319 |
| 2022-11-03 | 22.78 | $22.83 | 33300 |
| 2022-11-02 | 22.79 | $22.92 | 23800 |
| 2022-11-01 | 22.78 | $22.83 | 21000 |
| 2022-10-31 | 22.78 | $22.79 | 18000 |
| 2022-10-28 | 22.79 | $22.81 | 15200 |
| 2022-10-27 | 22.81 | $22.81 | 32330 |
| 2022-10-26 | 22.82 | $22.79 | 40718 |
| 2022-10-25 | 22.85 | $22.76 | 20927 |
| 2022-10-24 | 22.88 | $22.81 | 96044 |
| 2022-10-21 | 22.92 | $22.87 | 31200 |
| 2022-10-20 | 22.94 | $23.00 | 75214 |
| 2022-10-19 | 22.94 | $23.04 | 265600 |
| 2022-10-18 | 22.94 | $23.06 | 26326 |
| 2022-10-17 | 22.92 | $23.04 | 15803 |
| 2022-10-14 | 22.92 | $23.02 | 29500 |
| 2022-10-13 | 22.92 | $23.01 | 13500 |
| 2022-10-12 | 22.92 | $23.10 | 5500 |
| 2022-10-11 | 22.90 | $23.03 | 7800 |
| 2022-10-10 | 22.89 | $23.02 | 30400 |
| 2022-10-07 | 22.89 | $23.01 | 18640 |
| 2022-10-06 | 22.89 | $23.02 | 11600 |
| 2022-10-05 | 22.89 | $23.01 | 11400 |
| 2022-10-04 | 22.89 | $23.02 | 9028 |
| 2022-10-03 | 22.89 | $22.95 | 15200 |
| 2022-09-30 | 22.91 | $22.82 | 33102 |
| 2022-09-29 | 22.97 | $22.86 | 6300 |
| 2022-09-28 | 23.02 | $22.90 | 10820 |
| 2022-09-27 | 23.07 | $22.88 | 11134 |
| 2022-09-26 | 23.14 | $22.92 | 13500 |
| 2022-09-23 | 23.22 | $23.04 | 20048 |
| 2022-09-22 | 23.28 | $23.14 | 26310 |
| 2022-09-21 | 23.33 | $23.22 | 22904 |
| 2022-09-20 | 23.37 | $23.27 | 20700 |
| 2022-09-19 | 23.41 | $23.34 | 37800 |
| 2022-09-16 | 23.45 | $23.43 | 37535 |
| 2022-09-15 | 23.47 | $23.41 | 4740 |
| 2022-09-14 | 23.49 | $23.45 | 1303 |
| 2022-09-13 | 23.52 | $23.47 | 24000 |
| 2022-09-12 | 23.55 | $23.55 | 3006 |
| 2022-09-09 | 23.56 | $23.54 | 4600 |
| 2022-09-08 | 23.58 | $23.53 | 4200 |
| 2022-09-07 | 23.61 | $23.55 | 18930 |
| 2022-09-06 | 23.63 | $23.53 | 9200 |
| 2022-09-02 | 23.67 | $23.61 | 6000 |
| 2022-09-01 | 23.70 | $23.60 | 42445 |
| 2022-08-31 | 23.73 | $23.65 | 8038 |
| 2022-08-30 | 23.75 | $23.63 | 20300 |
| 2022-08-29 | 23.79 | $23.64 | 19413 |
| 2022-08-26 | 23.83 | $23.70 | 15041 |
| 2022-08-25 | 23.87 | $23.71 | 17638 |
| 2022-08-24 | 23.90 | $23.71 | 37022 |
| 2022-08-23 | 23.95 | $23.73 | 7200 |
| 2022-08-22 | 24.00 | $23.72 | 2800 |
| 2022-08-19 | 24.05 | $23.82 | 14946 |
| 2022-08-18 | 24.10 | $23.91 | 1134 |
| 2022-08-17 | 24.13 | $23.94 | 12900 |
| 2022-08-16 | 24.17 | $24.06 | 9700 |
| 2022-08-15 | 24.18 | $24.12 | 13500 |
| 2022-08-12 | 24.18 | $24.11 | 7318 |
| 2022-08-11 | 24.18 | $24.10 | 17126 |
| 2022-08-10 | 24.18 | $24.13 | 11621 |
| 2022-08-09 | 24.18 | $24.10 | 79837 |
| 2022-08-08 | 24.18 | $24.13 | 5300 |
| 2022-08-05 | 24.18 | $24.10 | 3922 |
| 2022-08-04 | 24.18 | $24.21 | 32113 |
| 2022-08-03 | 24.15 | $24.19 | 6417 |
| 2022-08-02 | 24.13 | $24.18 | 10000 |
| 2022-08-01 | 24.10 | $24.21 | 11647 |
| 2022-07-29 | 24.06 | $24.16 | 13018 |
| 2022-07-28 | 24.03 | $24.14 | 800 |
| 2022-07-27 | 23.99 | $24.05 | 923 |
| 2022-07-26 | 23.97 | $24.00 | 8200 |
| 2022-07-25 | 23.95 | $24.01 | 9001 |
| 2022-07-22 | 23.93 | $24.00 | 7400 |
| 2022-07-21 | 23.90 | $23.94 | 1600 |
| 2022-07-20 | 23.88 | $23.89 | 4829 |
| 2022-07-19 | 23.87 | $23.87 | 4311 |
| 2022-07-18 | 23.87 | $23.90 | 1608 |
| 2022-07-15 | 23.85 | $23.98 | 7049 |
| 2022-07-14 | 23.81 | $23.92 | 1500 |
| 2022-07-13 | 23.78 | $23.90 | 15222 |
| 2022-07-12 | 23.75 | $23.91 | 11737 |
| 2022-07-11 | 23.71 | $23.85 | 14414 |
| 2022-07-08 | 23.68 | $23.78 | 25700 |
| 2022-07-07 | 23.66 | $23.80 | 6247 |
| 2022-07-06 | 23.63 | $23.79 | 6100 |
| 2022-07-05 | 23.60 | $23.78 | 10300 |
| 2022-07-01 | 23.56 | $23.74 | 6638 |
| 2022-06-30 | 23.53 | $23.64 | 9800 |
| 2022-06-29 | 23.51 | $23.59 | 8200 |
| 2022-06-28 | 23.50 | $23.50 | 4300 |
| 2022-06-27 | 23.51 | $23.51 | 15306 |
| 2022-06-24 | 23.52 | $23.53 | 14200 |
| 2022-06-23 | 23.53 | $23.54 | 16000 |
| 2022-06-22 | 23.53 | $23.46 | 9500 |
| 2022-06-21 | 23.56 | $23.41 | 34533 |
| 2022-06-17 | 23.60 | $23.47 | 4213 |
| 2022-06-16 | 23.63 | $23.41 | 50111 |
| 2022-06-15 | 23.68 | $23.45 | 9400 |
| 2022-06-14 | 23.74 | $23.42 | 56000 |
| 2022-06-13 | 23.80 | $23.42 | 16006 |
| 2022-06-10 | 23.88 | $23.81 | 31100 |
| 2022-06-09 | 23.89 | $23.89 | 27335 |
| 2022-06-08 | 23.88 | $23.99 | 37500 |
| 2022-06-07 | 23.85 | $23.98 | 2010 |
| 2022-06-06 | 23.81 | $23.95 | 1100 |
| 2022-06-03 | 23.78 | $24.00 | 59509 |
| 2022-06-02 | 23.73 | $24.02 | 4900 |
| 2022-06-01 | 23.67 | $23.97 | 3500 |
| 2022-05-31 | 23.61 | $23.96 | 10122 |
| 2022-05-27 | 23.54 | $23.95 | 16635 |
| 2022-05-26 | 23.46 | $23.88 | 30549 |
| 2022-05-25 | 23.38 | $23.78 | 8000 |
| 2022-05-24 | 23.32 | $23.61 | 3900 |
| 2022-05-23 | 23.28 | $23.41 | 26002 |
| 2022-05-20 | 23.28 | $23.42 | 14000 |
| 2022-05-19 | 23.27 | $23.32 | 78044 |
| 2022-05-18 | 23.29 | $23.26 | 26500 |
| 2022-05-17 | 23.33 | $23.29 | 33721 |
| 2022-05-16 | 23.37 | $23.39 | 15724 |
| 2022-05-13 | 23.39 | $23.36 | 13303 |
| 2022-05-12 | 23.43 | $23.44 | 4700 |
| 2022-05-11 | 23.45 | $23.46 | 8629 |
| 2022-05-10 | 23.48 | $23.49 | 27200 |
| 2022-05-09 | 23.51 | $23.52 | 15200 |
| 2022-05-06 | 23.54 | $23.53 | 34919 |
| 2022-05-05 | 23.57 | $23.58 | 40500 |
| 2022-05-04 | 23.59 | $23.67 | 5400 |
| 2022-05-03 | 23.60 | $23.64 | 12129 |
| 2022-05-02 | 23.63 | $23.62 | 32223 |
| 2022-04-29 | 23.66 | $23.73 | 110400 |
| 2022-04-28 | 23.67 | $23.69 | 22500 |
| 2022-04-27 | 23.70 | $23.72 | 61106 |
| 2022-04-26 | 23.73 | $23.76 | 31605 |
| 2022-04-25 | 23.75 | $23.76 | 2029 |
| 2022-04-22 | 23.78 | $23.77 | 9711 |
| 2022-04-21 | 23.82 | $23.78 | 5400 |
| 2022-04-20 | 23.86 | $23.82 | 3224 |
| 2022-04-19 | 23.90 | $23.70 | 6800 |
| 2022-04-18 | 23.97 | $23.91 | 6500 |
| 2022-04-14 | 24.01 | $23.97 | 600 |
| 2022-04-13 | 24.05 | $24.02 | 4033 |
| 2022-04-12 | 24.08 | $24.05 | 9900 |
| 2022-04-11 | 24.12 | $24.05 | 500 |
| 2022-04-08 | 24.16 | $24.10 | 10100 |
| 2022-04-07 | 24.19 | $24.20 | 11900 |
| 2022-04-06 | 24.22 | $24.23 | 60145 |
| 2022-04-05 | 24.24 | $24.27 | 3931 |
| 2022-04-04 | 24.26 | $24.30 | 26000 |
| 2022-04-01 | 24.28 | $24.31 | 3646 |
| 2022-03-31 | 24.30 | $24.32 | 9200 |
| 2022-03-30 | 24.32 | $24.31 | 5948 |
| 2022-03-29 | 24.35 | $24.27 | 2318 |
| 2022-03-28 | 24.40 | $24.29 | 15300 |
| 2022-03-25 | 24.44 | $24.31 | 12800 |
| 2022-03-24 | 24.50 | $24.40 | 31500 |
| 2022-03-23 | 24.54 | $24.49 | 6620 |
| 2022-03-22 | 24.57 | $24.47 | 5400 |
| 2022-03-21 | 24.62 | $24.56 | 4806 |
| 2022-03-18 | 24.65 | $24.69 | 10649 |
| 2022-03-17 | 24.66 | $24.66 | 1714 |
| 2022-03-16 | 24.68 | $24.58 | 2300 |
| 2022-03-15 | 24.72 | $24.57 | 2234 |
| 2022-03-14 | 24.77 | $24.62 | 20200 |
| 2022-03-11 | 24.82 | $24.76 | 7100 |
| 2022-03-10 | 24.85 | $24.85 | 32837 |
| 2022-03-09 | 24.87 | $24.86 | 2008 |
| 2022-03-08 | 24.89 | $24.87 | 28400 |
| 2022-03-07 | 24.90 | $24.94 | 6129 |
| 2022-03-04 | 24.91 | $25.02 | 9138 |
| 2022-03-03 | 24.90 | $24.98 | 1816 |
| 2022-03-02 | 24.90 | $24.98 | 1702 |
| 2022-03-01 | 24.90 | $25.04 | 5200 |
| 2022-02-28 | 24.89 | $25.01 | 2435 |
| 2022-02-25 | 24.89 | $24.95 | 5200 |
| 2022-02-24 | 24.89 | $24.98 | 3100 |
| 2022-02-23 | 24.90 | $24.94 | 4145 |
| 2022-02-22 | 24.91 | $24.95 | 1500 |
| 2022-02-18 | 24.93 | $24.98 | 9748 |
| 2022-02-17 | 24.94 | $24.95 | 7722 |
| 2022-02-16 | 24.96 | $24.93 | 4600 |
| 2022-02-15 | 24.99 | $24.93 | 9435 |
| 2022-02-14 | 25.03 | $24.96 | 2100 |
| 2022-02-11 | 25.07 | $25.03 | 2001 |
| 2022-02-10 | 25.10 | $25.06 | 1437 |
| 2022-02-09 | 25.13 | $25.15 | 1437 |
| 2022-02-08 | 25.14 | $25.17 | 3000 |
| 2022-02-07 | 25.16 | $25.19 | 1408 |
| 2022-02-04 | 25.17 | $25.19 | — |
| 2022-02-03 | 25.19 | $25.20 | 400 |
| 2022-02-02 | 25.22 | $25.18 | 19800 |
| 2022-02-01 | 25.25 | $25.14 | 638 |
| 2022-01-31 | 25.29 | $25.11 | 6900 |
| 2022-01-28 | 25.35 | $25.15 | 5631 |
| 2022-01-27 | 25.41 | $25.23 | 7038 |
| 2022-01-26 | 25.46 | $25.30 | 3832 |
| 2022-01-25 | 25.51 | $25.38 | 7000 |
| 2022-01-24 | 25.56 | $25.43 | 1300 |
| 2022-01-21 | 25.59 | $25.55 | — |
| 2022-01-20 | 25.61 | $25.55 | 518 |
| 2022-01-19 | 25.64 | $25.57 | 1300 |
| 2022-01-18 | 25.66 | $25.56 | 14300 |
| 2022-01-14 | 25.69 | $25.64 | — |
| 2022-01-13 | 25.71 | $25.64 | 1234 |
| 2022-01-12 | 25.73 | $25.61 | 6131 |
| 2022-01-11 | 25.76 | $25.64 | 3800 |
| 2022-01-10 | 25.78 | $25.70 | 9340 |
| 2022-01-07 | 25.81 | $25.72 | 1408 |
| 2022-01-06 | 25.83 | $25.75 | 48000 |
| 2022-01-05 | 25.84 | $25.75 | 12200 |
| 2022-01-04 | 25.86 | $25.83 | 6000 |
| 2022-01-03 | 25.87 | $25.84 | 6043 |
| 2021-12-31 | 25.88 | $25.86 | 7400 |
| 2021-12-30 | 25.88 | $25.90 | 2320 |
| 2021-12-29 | 25.87 | $25.85 | 6347 |
| 2021-12-28 | 25.88 | $25.86 | 3543 |
| 2021-12-27 | 25.88 | $25.88 | 17730 |
| 2021-12-23 | 25.88 | $25.89 | 11500 |
| 2021-12-22 | 25.88 | $25.86 | 20701 |
| 2021-12-21 | 25.88 | $25.85 | 15920 |
| 2021-12-20 | 25.88 | $25.87 | 1635 |
| 2021-12-17 | 25.88 | $25.89 | 1918 |
| 2021-12-16 | 25.88 | $25.89 | 1300 |
| 2021-12-15 | 25.87 | $25.87 | 6700 |
| 2021-12-14 | 25.87 | $25.89 | 714 |
| 2021-12-13 | 25.87 | $25.89 | 5100 |
| 2021-12-10 | 25.86 | $25.88 | 537 |
| 2021-12-09 | 25.86 | $25.86 | 7133 |
| 2021-12-08 | 25.85 | $25.85 | 3839 |
| 2021-12-07 | 25.85 | $25.85 | 1821 |
| 2021-12-06 | 25.85 | $25.85 | 1210 |
| 2021-12-03 | 25.85 | $25.89 | 11100 |
| 2021-12-02 | 25.84 | $25.86 | 3400 |
| 2021-12-01 | 25.84 | $25.89 | 523 |
| 2021-11-30 | 25.83 | $25.87 | 1300 |
| 2021-11-29 | 25.82 | $25.84 | 938 |
| 2021-11-26 | 25.81 | $25.82 | — |
| 2021-11-24 | 25.81 | $25.82 | 206 |
| 2021-11-23 | 25.81 | $25.79 | 8500 |
| 2021-11-22 | 25.81 | $25.81 | 1000 |
| 2021-11-19 | 25.82 | $25.84 | 1600 |
| 2021-11-18 | 25.81 | $25.81 | 101 |
| 2021-11-17 | 25.81 | $25.81 | 700 |
| 2021-11-16 | 25.81 | $25.82 | 3900 |
| 2021-11-15 | 25.81 | $25.84 | 5531 |
| 2021-11-12 | 25.81 | $25.85 | 2400 |
| 2021-11-11 | 25.80 | $25.84 | 300 |
| 2021-11-10 | 25.79 | $25.86 | 2215 |
| 2021-11-09 | 25.78 | $25.88 | 937 |
| 2021-11-08 | 25.77 | $25.83 | 2600 |
| 2021-11-05 | 25.76 | $25.80 | — |
| 2021-11-04 | 25.75 | $25.80 | 6341 |
| 2021-11-03 | 25.75 | $25.80 | 5401 |
| 2021-11-02 | 25.74 | $25.78 | 300 |
| 2021-11-01 | 25.74 | $25.75 | 412 |
| 2021-10-29 | 25.74 | $25.78 | 1336 |
| 2021-10-28 | 25.74 | $25.78 | 2200 |
| 2021-10-27 | 25.74 | $25.74 | 1300 |
| 2021-10-26 | 25.75 | $25.75 | 4736 |
| 2021-10-25 | 25.76 | $25.75 | 1239 |
| 2021-10-22 | 25.76 | $25.76 | 500 |
| 2021-10-21 | 25.77 | $25.74 | 1600 |
| 2021-10-20 | 25.79 | $25.79 | 2707 |
| 2021-10-19 | 25.79 | $25.80 | 6105 |
| 2021-10-18 | 25.80 | $25.81 | 601 |
| 2021-10-15 | 25.81 | $25.83 | 2800 |
| 2021-10-14 | 25.81 | $25.83 | 1700 |
| 2021-10-13 | 25.81 | $25.82 | 1600 |
| 2021-10-12 | 25.82 | $25.82 | 1600 |
| 2021-10-11 | 25.82 | $25.78 | 400 |
| 2021-10-08 | 25.84 | $25.82 | — |
| 2021-10-07 | 25.85 | $25.82 | 2600 |
| 2021-10-06 | 25.87 | $25.84 | 1320 |
| 2021-10-05 | 25.88 | $25.84 | 610 |
| 2021-10-04 | 25.89 | $25.85 | 620 |
| 2021-10-01 | 25.91 | $25.85 | 1000 |
| 2021-09-30 | 25.93 | $25.88 | 16200 |
| 2021-09-29 | 25.94 | $25.87 | — |
| 2021-09-28 | 25.96 | $25.87 | 1900 |
| 2021-09-27 | 25.98 | $25.98 | — |
| 2021-09-24 | 25.99 | $25.98 | 1800 |
| 2021-09-23 | 25.99 | $25.99 | 1400 |
| 2021-09-22 | 25.99 | $26.00 | 2600 |
| 2021-09-21 | 26.00 | $26.00 | 100 |
| 2021-09-20 | 26.00 | $26.02 | 4810 |
| 2021-09-17 | 26.00 | $26.00 | 900 |
| 2021-09-16 | 26.00 | $26.00 | 800 |
| 2021-09-15 | 26.00 | $26.01 | 1200 |
| 2021-09-14 | 26.00 | $26.02 | 900 |
| 2021-09-13 | 26.00 | $25.98 | 400 |
| 2021-09-10 | 26.01 | $26.01 | 800 |
| 2021-09-09 | 26.01 | $26.01 | 2349 |
| 2021-09-08 | 26.02 | $25.99 | 530 |
| 2021-09-07 | 26.03 | $25.96 | 206 |
| 2021-09-03 | 26.04 | $25.99 | 2737 |
| 2021-09-02 | 26.06 | $26.06 | 718 |
| 2021-09-01 | 26.06 | $26.06 | 2446 |
| 2021-08-31 | 26.06 | $26.05 | — |
| 2021-08-30 | 26.06 | $26.05 | 4220 |
| 2021-08-27 | 26.06 | $26.05 | 600 |
| 2021-08-26 | 26.07 | $26.04 | 1422 |
| 2021-08-25 | 26.08 | $26.04 | 13800 |
| 2021-08-24 | 26.09 | $26.07 | — |
| 2021-08-23 | 26.09 | $26.07 | 1808 |
| 2021-08-20 | 26.09 | $26.05 | 4700 |
| 2021-08-19 | 26.10 | $26.09 | 10543 |
| 2021-08-18 | 26.11 | $26.08 | — |
| 2021-08-17 | 26.11 | $26.09 | 13043 |
| 2021-08-16 | 26.11 | $26.10 | 1212 |
| 2021-08-13 | 26.12 | $26.10 | 1300 |
| 2021-08-12 | 26.12 | $26.14 | 1441 |
| 2021-08-11 | 26.11 | $26.09 | 1800 |
| 2021-08-10 | 26.12 | $26.10 | 1800 |
| 2021-08-09 | 26.12 | $26.10 | 800 |
| 2021-08-06 | 26.12 | $26.11 | 4200 |
| 2021-08-05 | 26.12 | $26.13 | 833 |
| 2021-08-04 | 26.12 | $26.13 | 3709 |
| 2021-08-03 | 26.11 | $26.09 | 3811 |
| 2021-08-02 | 26.12 | $26.12 | 3838 |
| 2021-07-30 | 26.12 | $26.12 | 3300 |
| 2021-07-29 | 26.11 | $26.12 | 941 |
| 2021-07-28 | 26.11 | $26.13 | 1137 |
| 2021-07-27 | 26.10 | $26.12 | 5545 |
| 2021-07-26 | 26.10 | $26.11 | 800 |
| 2021-07-23 | 26.10 | $26.10 | 20200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.55
2026-07-21
Close Price
$23.52
Vol: 16329
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.80
Average
23.85
Maximum
26.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.55 | $23.52 | 16329 |
| 2026-07-20 | 23.57 | $23.53 | 52736 |
| 2026-07-17 | 23.58 | $23.58 | 161300 |
| 2026-07-16 | 23.58 | $23.57 | 364600 |
| 2026-07-15 | 23.58 | $23.57 | 50413 |
| 2026-07-14 | 23.58 | $23.59 | 24711 |
| 2026-07-13 | 23.57 | $23.57 | 66300 |
| 2026-07-10 | 23.57 | $23.58 | 53012 |
| 2026-07-09 | 23.57 | $23.59 | 65033 |
| 2026-07-08 | 23.56 | $23.58 | 65945 |
| 2026-07-07 | 23.56 | $23.56 | 22402 |
| 2026-07-06 | 23.56 | $23.58 | 66656 |
| 2026-07-02 | 23.55 | $23.55 | 43223 |
| 2026-07-01 | 23.56 | $23.55 | 74600 |
| 2026-06-30 | 23.56 | $23.55 | 26894 |
| 2026-06-29 | 23.56 | $23.55 | 26200 |
| 2026-06-26 | 23.57 | $23.54 | 35300 |
| 2026-06-25 | 23.58 | $23.55 | 24357 |
| 2026-06-24 | 23.59 | $23.56 | 227900 |
| 2026-06-23 | 23.59 | $23.58 | 66618 |
| 2026-06-22 | 23.60 | $23.55 | 46200 |
| 2026-06-18 | 23.61 | $23.58 | 130700 |
| 2026-06-17 | 23.61 | $23.62 | 57500 |
| 2026-06-16 | 23.60 | $23.62 | 24744 |
| 2026-06-15 | 23.59 | $23.62 | 24700 |
| 2026-06-12 | 23.58 | $23.59 | 62107 |
| 2026-06-11 | 23.57 | $23.60 | 88000 |
| 2026-06-10 | 23.56 | $23.57 | 98175 |
| 2026-06-09 | 23.56 | $23.58 | 75828 |
| 2026-06-08 | 23.55 | $23.57 | 99911 |
| 2026-06-05 | 23.55 | $23.55 | 9100 |
| 2026-06-04 | 23.55 | $23.56 | 13800 |
| 2026-06-03 | 23.55 | $23.55 | 69278 |
| 2026-06-02 | 23.55 | $23.56 | 42500 |
| 2026-06-01 | 23.54 | $23.55 | 76000 |
| 2026-05-29 | 23.54 | $23.57 | 64577 |
| 2026-05-28 | 23.54 | $23.54 | 65018 |
| 2026-05-27 | 23.54 | $23.55 | 63800 |
| 2026-05-26 | 23.54 | $23.54 | 57778 |
| 2026-05-22 | 23.54 | $23.55 | 31250 |
| 2026-05-21 | 23.54 | $23.54 | 243553 |
| 2026-05-20 | 23.54 | $23.52 | 53800 |
| 2026-05-19 | 23.55 | $23.50 | 123497 |
| 2026-05-18 | 23.57 | $23.53 | 61906 |
| 2026-05-15 | 23.58 | $23.58 | 30000 |
| 2026-05-14 | 23.58 | $23.58 | 71000 |
| 2026-05-13 | 23.58 | $23.61 | 23407 |
| 2026-05-12 | 23.57 | $23.58 | 41117 |
| 2026-05-11 | 23.57 | $23.60 | 31900 |
| 2026-05-08 | 23.56 | $23.57 | 137223 |
| 2026-05-07 | 23.56 | $23.56 | 57591 |
| 2026-05-06 | 23.57 | $23.57 | 114285 |
| 2026-05-05 | 23.57 | $23.58 | 72800 |
| 2026-05-04 | 23.57 | $23.57 | 139014 |
| 2026-05-01 | 23.57 | $23.58 | 36000 |
| 2026-04-30 | 23.57 | $23.58 | 39138 |
| 2026-04-29 | 23.57 | $23.57 | 92880 |
| 2026-04-28 | 23.57 | $23.58 | 33714 |
| 2026-04-27 | 23.57 | $23.58 | 36934 |
| 2026-04-24 | 23.57 | $23.56 | 25100 |
| 2026-04-23 | 23.58 | $23.55 | 52543 |
| 2026-04-22 | 23.60 | $23.56 | 140502 |
| 2026-04-21 | 23.61 | $23.58 | 41322 |
| 2026-04-20 | 23.62 | $23.59 | 71991 |
| 2026-04-17 | 23.63 | $23.64 | 69426 |
| 2026-04-16 | 23.63 | $23.62 | 44046 |
| 2026-04-15 | 23.63 | $23.62 | 78200 |
| 2026-04-14 | 23.63 | $23.64 | 102300 |
| 2026-04-13 | 23.63 | $23.61 | 97604 |
| 2026-04-10 | 23.63 | $23.65 | 199122 |
| 2026-04-09 | 23.63 | $23.66 | 545308 |
| 2026-04-08 | 23.62 | $23.64 | 42600 |
| 2026-04-07 | 23.61 | $23.63 | 96371 |
| 2026-04-06 | 23.61 | $23.63 | 73600 |
| 2026-04-02 | 23.60 | $23.64 | 49106 |
| 2026-04-01 | 23.60 | $23.61 | 60323 |
| 2026-03-31 | 23.60 | $23.63 | 79200 |
| 2026-03-30 | 23.59 | $23.62 | 57533 |
| 2026-03-27 | 23.58 | $23.58 | 58784 |
| 2026-03-26 | 23.59 | $23.58 | 95003 |
| 2026-03-25 | 23.60 | $23.58 | 32402 |
| 2026-03-24 | 23.61 | $23.58 | 52259 |
| 2026-03-23 | 23.63 | $23.58 | 39686 |
| 2026-03-20 | 23.65 | $23.65 | 57333 |
| 2026-03-19 | 23.65 | $23.65 | 57900 |
| 2026-03-18 | 23.65 | $23.65 | 43909 |
| 2026-03-17 | 23.65 | $23.64 | 15913 |
| 2026-03-16 | 23.65 | $23.65 | 15700 |
| 2026-03-13 | 23.65 | $23.64 | 21018 |
| 2026-03-12 | 23.66 | $23.63 | 26209 |
| 2026-03-11 | 23.67 | $23.64 | 101200 |
| 2026-03-10 | 23.67 | $23.67 | 28114 |
| 2026-03-09 | 23.67 | $23.69 | 75100 |
| 2026-03-06 | 23.67 | $23.65 | 82296 |
| 2026-03-05 | 23.67 | $23.69 | 135515 |
| 2026-03-04 | 23.67 | $23.69 | 96611 |
| 2026-03-03 | 23.66 | $23.68 | 102400 |
| 2026-03-02 | 23.65 | $23.67 | 68408 |
| 2026-02-27 | 23.65 | $23.65 | 65439 |
| 2026-02-26 | 23.65 | $23.65 | 48200 |
| 2026-02-25 | 23.65 | $23.66 | 50300 |
| 2026-02-24 | 23.65 | $23.66 | 129607 |
| 2026-02-23 | 23.65 | $23.61 | 135906 |
| 2026-02-20 | 23.66 | $23.66 | 75600 |
| 2026-02-19 | 23.66 | $23.64 | 41213 |
| 2026-02-18 | 23.66 | $23.66 | 92122 |
| 2026-02-17 | 23.67 | $23.65 | 124718 |
| 2026-02-13 | 23.67 | $23.69 | 112800 |
| 2026-02-12 | 23.66 | $23.65 | 260700 |
| 2026-02-11 | 23.67 | $23.66 | 143000 |
| 2026-02-10 | 23.67 | $23.69 | 85500 |
| 2026-02-09 | 23.66 | $23.68 | 96909 |
| 2026-02-06 | 23.66 | $23.66 | 41930 |
| 2026-02-05 | 23.66 | $23.65 | 59213 |
| 2026-02-04 | 23.66 | $23.66 | 65909 |
| 2026-02-03 | 23.66 | $23.66 | 38613 |
| 2026-02-02 | 23.66 | $23.64 | 96914 |
| 2026-01-30 | 23.66 | $23.65 | 175400 |
| 2026-01-29 | 23.67 | $23.65 | 30300 |
| 2026-01-28 | 23.67 | $23.65 | 26007 |
| 2026-01-27 | 23.68 | $23.64 | 225405 |
| 2026-01-26 | 23.68 | $23.69 | 39800 |
| 2026-01-23 | 23.68 | $23.69 | 59419 |
| 2026-01-22 | 23.67 | $23.65 | 83000 |
| 2026-01-21 | 23.68 | $23.66 | 128300 |
| 2026-01-20 | 23.68 | $23.64 | 169900 |
| 2026-01-16 | 23.69 | $23.70 | 172838 |
| 2026-01-15 | 23.68 | $23.69 | 130700 |
| 2026-01-14 | 23.67 | $23.67 | 65600 |
| 2026-01-13 | 23.67 | $23.66 | 133010 |
| 2026-01-12 | 23.67 | $23.67 | 89800 |
| 2026-01-09 | 23.66 | $23.68 | 61700 |
| 2026-01-08 | 23.65 | $23.66 | 106206 |
| 2026-01-07 | 23.65 | $23.64 | 131834 |
| 2026-01-06 | 23.65 | $23.66 | 122900 |
| 2026-01-05 | 23.64 | $23.67 | 84200 |
| 2026-01-02 | 23.63 | $23.64 | 119303 |
| 2025-12-31 | 23.63 | $23.65 | 37121 |
| 2025-12-30 | 23.62 | $23.64 | 74125 |
| 2025-12-29 | 23.61 | $23.60 | 69100 |
| 2025-12-26 | 23.62 | $23.59 | 154230 |
| 2025-12-24 | 23.62 | $23.63 | 23818 |
| 2025-12-23 | 23.62 | $23.62 | 190631 |
| 2025-12-22 | 23.62 | $23.60 | 83700 |
| 2025-12-19 | 23.63 | $23.68 | 126029 |
| 2025-12-18 | 23.61 | $23.67 | 222634 |
| 2025-12-17 | 23.59 | $23.62 | 172936 |
| 2025-12-16 | 23.58 | $23.59 | 44221 |
| 2025-12-15 | 23.58 | $23.58 | 26637 |
| 2025-12-12 | 23.59 | $23.58 | 126100 |
| 2025-12-11 | 23.59 | $23.60 | 111317 |
| 2025-12-10 | 23.59 | $23.59 | 40700 |
| 2025-12-09 | 23.60 | $23.60 | 38827 |
| 2025-12-08 | 23.60 | $23.59 | 39032 |
| 2025-12-05 | 23.60 | $23.61 | 49600 |
| 2025-12-04 | 23.61 | $23.61 | 42024 |
| 2025-12-03 | 23.61 | $23.60 | 23929 |
| 2025-12-02 | 23.61 | $23.59 | 42000 |
| 2025-12-01 | 23.62 | $23.59 | 127936 |
| 2025-11-28 | 23.63 | $23.65 | 25600 |
| 2025-11-26 | 23.63 | $23.61 | 54800 |
| 2025-11-25 | 23.63 | $23.60 | 25024 |
| 2025-11-24 | 23.64 | $23.61 | 20800 |
| 2025-11-21 | 23.65 | $23.67 | 39744 |
| 2025-11-20 | 23.65 | $23.65 | 34423 |
| 2025-11-19 | 23.65 | $23.65 | 15100 |
| 2025-11-18 | 23.64 | $23.62 | 49641 |
| 2025-11-17 | 23.65 | $23.62 | 45539 |
| 2025-11-14 | 23.66 | $23.65 | 48840 |
| 2025-11-13 | 23.66 | $23.66 | 41845 |
| 2025-11-12 | 23.65 | $23.66 | 37500 |
| 2025-11-11 | 23.65 | $23.65 | 31800 |
| 2025-11-10 | 23.64 | $23.67 | 62600 |
| 2025-11-07 | 23.63 | $23.66 | 38315 |
| 2025-11-06 | 23.62 | $23.64 | 28700 |
| 2025-11-05 | 23.62 | $23.64 | 24200 |
| 2025-11-04 | 23.61 | $23.64 | 50216 |
| 2025-11-03 | 23.60 | $23.65 | 49200 |
| 2025-10-31 | 23.59 | $23.61 | 25100 |
| 2025-10-30 | 23.59 | $23.60 | 82600 |
| 2025-10-29 | 23.59 | $23.59 | 48800 |
| 2025-10-28 | 23.59 | $23.60 | 29691 |
| 2025-10-27 | 23.59 | $23.61 | 26505 |
| 2025-10-24 | 23.59 | $23.60 | 20348 |
| 2025-10-23 | 23.59 | $23.60 | 47500 |
| 2025-10-22 | 23.60 | $23.56 | 31932 |
| 2025-10-21 | 23.61 | $23.59 | 119538 |
| 2025-10-20 | 23.62 | $23.59 | 55300 |
| 2025-10-17 | 23.63 | $23.62 | 50529 |
| 2025-10-16 | 23.64 | $23.63 | 26014 |
| 2025-10-15 | 23.64 | $23.64 | 168024 |
| 2025-10-14 | 23.64 | $23.64 | 76335 |
| 2025-10-13 | 23.64 | $23.66 | 15700 |
| 2025-10-10 | 23.64 | $23.65 | 24200 |
| 2025-10-09 | 23.64 | $23.64 | 46507 |
| 2025-10-08 | 23.64 | $23.64 | 11536 |
| 2025-10-07 | 23.63 | $23.63 | 34807 |
| 2025-10-06 | 23.64 | $23.63 | 48400 |
| 2025-10-03 | 23.64 | $23.64 | 84284 |
| 2025-10-02 | 23.64 | $23.63 | 47838 |
| 2025-10-01 | 23.64 | $23.60 | 38731 |
| 2025-09-30 | 23.65 | $23.63 | 31000 |
| 2025-09-29 | 23.66 | $23.64 | 47000 |
| 2025-09-26 | 23.66 | $23.61 | 43103 |
| 2025-09-25 | 23.67 | $23.62 | 51900 |
| 2025-09-24 | 23.68 | $23.64 | 25000 |
| 2025-09-23 | 23.69 | $23.63 | 44212 |
| 2025-09-22 | 23.70 | $23.63 | 26833 |
| 2025-09-19 | 23.71 | $23.70 | 34800 |
| 2025-09-18 | 23.70 | $23.69 | 79443 |
| 2025-09-17 | 23.69 | $23.69 | 44190 |
| 2025-09-16 | 23.68 | $23.69 | 42800 |
| 2025-09-15 | 23.67 | $23.69 | 97100 |
| 2025-09-12 | 23.65 | $23.69 | 34200 |
| 2025-09-11 | 23.63 | $23.69 | 66291 |
| 2025-09-10 | 23.60 | $23.67 | 394004 |
| 2025-09-09 | 23.58 | $23.58 | 46510 |
| 2025-09-08 | 23.57 | $23.61 | 49406 |
| 2025-09-05 | 23.56 | $23.57 | 14743 |
| 2025-09-04 | 23.55 | $23.54 | 28845 |
| 2025-09-03 | 23.55 | $23.55 | 31916 |
| 2025-09-02 | 23.55 | $23.55 | 37400 |
| 2025-08-29 | 23.55 | $23.55 | 29444 |
| 2025-08-28 | 23.55 | $23.55 | 28400 |
| 2025-08-27 | 23.54 | $23.55 | 47000 |
| 2025-08-26 | 23.54 | $23.56 | 26943 |
| 2025-08-25 | 23.53 | $23.53 | 29424 |
| 2025-08-22 | 23.53 | $23.55 | 171100 |
| 2025-08-21 | 23.53 | $23.52 | 44100 |
| 2025-08-20 | 23.53 | $23.52 | 22400 |
| 2025-08-19 | 23.53 | $23.52 | 24816 |
| 2025-08-18 | 23.54 | $23.52 | 13600 |
| 2025-08-15 | 23.54 | $23.56 | 30737 |
| 2025-08-14 | 23.54 | $23.55 | 15737 |
| 2025-08-13 | 23.53 | $23.55 | 33245 |
| 2025-08-12 | 23.53 | $23.55 | 24841 |
| 2025-08-11 | 23.52 | $23.53 | 24500 |
| 2025-08-08 | 23.52 | $23.54 | 25900 |
| 2025-08-07 | 23.51 | $23.55 | 19441 |
| 2025-08-06 | 23.50 | $23.52 | 34536 |
| 2025-08-05 | 23.50 | $23.53 | 57500 |
| 2025-08-04 | 23.50 | $23.53 | 51820 |
| 2025-08-01 | 23.49 | $23.51 | 87344 |
| 2025-07-31 | 23.49 | $23.49 | 58400 |
| 2025-07-30 | 23.49 | $23.48 | 23800 |
| 2025-07-29 | 23.50 | $23.50 | 121700 |
| 2025-07-28 | 23.51 | $23.51 | 28200 |
| 2025-07-25 | 23.51 | $23.50 | 28901 |
| 2025-07-24 | 23.52 | $23.50 | 34733 |
| 2025-07-23 | 23.53 | $23.51 | 28310 |
| 2025-07-22 | 23.54 | $23.51 | 30226 |
| 2025-07-21 | 23.56 | $23.51 | 20000 |
| 2025-07-18 | 23.57 | $23.56 | 50039 |
| 2025-07-17 | 23.57 | $23.56 | 33500 |
| 2025-07-16 | 23.58 | $23.57 | 46300 |
| 2025-07-15 | 23.58 | $23.56 | 198543 |
| 2025-07-14 | 23.58 | $23.57 | 31400 |
| 2025-07-11 | 23.58 | $23.55 | 160900 |
| 2025-07-10 | 23.59 | $23.61 | 62000 |
| 2025-07-09 | 23.58 | $23.60 | 38900 |
| 2025-07-08 | 23.56 | $23.57 | 42700 |
| 2025-07-07 | 23.56 | $23.56 | 34034 |
| 2025-07-03 | 23.56 | $23.55 | 27126 |
| 2025-07-02 | 23.56 | $23.55 | 27908 |
| 2025-07-01 | 23.56 | $23.56 | 43623 |
| 2025-06-30 | 23.55 | $23.56 | 38929 |
| 2025-06-27 | 23.55 | $23.54 | 32649 |
| 2025-06-26 | 23.54 | $23.54 | 20400 |
| 2025-06-25 | 23.54 | $23.53 | 82668 |
| 2025-06-24 | 23.55 | $23.52 | 34200 |
| 2025-06-23 | 23.55 | $23.51 | 42920 |
| 2025-06-20 | 23.56 | $23.55 | 51801 |
| 2025-06-18 | 23.56 | $23.56 | 32700 |
| 2025-06-17 | 23.55 | $23.56 | 70400 |
| 2025-06-16 | 23.54 | $23.54 | 41973 |
| 2025-06-13 | 23.54 | $23.52 | 102242 |
| 2025-06-12 | 23.54 | $23.54 | 53968 |
| 2025-06-11 | 23.53 | $23.52 | 32200 |
| 2025-06-10 | 23.53 | $23.52 | 64000 |
| 2025-06-09 | 23.53 | $23.52 | 92101 |
| 2025-06-06 | 23.53 | $23.50 | 48205 |
| 2025-06-05 | 23.53 | $23.55 | 110400 |
| 2025-06-04 | 23.52 | $23.52 | 103982 |
| 2025-06-03 | 23.51 | $23.48 | 45705 |
| 2025-06-02 | 23.51 | $23.46 | 120700 |
| 2025-05-30 | 23.53 | $23.47 | 198500 |
| 2025-05-29 | 23.54 | $23.53 | 93636 |
| 2025-05-28 | 23.53 | $23.53 | 293300 |
| 2025-05-27 | 23.52 | $23.50 | 80339 |
| 2025-05-23 | 23.52 | $23.49 | 37300 |
| 2025-05-22 | 23.52 | $23.46 | 75008 |
| 2025-05-21 | 23.52 | $23.47 | 32400 |
| 2025-05-20 | 23.53 | $23.48 | 71500 |
| 2025-05-19 | 23.53 | $23.47 | 79600 |
| 2025-05-16 | 23.54 | $23.54 | 49100 |
| 2025-05-15 | 23.52 | $23.54 | 25900 |
| 2025-05-14 | 23.51 | $23.50 | 31023 |
| 2025-05-13 | 23.50 | $23.52 | 35200 |
| 2025-05-12 | 23.48 | $23.51 | 84800 |
| 2025-05-09 | 23.45 | $23.50 | 59316 |
| 2025-05-08 | 23.43 | $23.47 | 34300 |
| 2025-05-07 | 23.41 | $23.49 | 50609 |
| 2025-05-06 | 23.38 | $23.43 | 21100 |
| 2025-05-05 | 23.36 | $23.41 | 39900 |
| 2025-05-02 | 23.34 | $23.39 | 52118 |
| 2025-05-01 | 23.33 | $23.38 | 83200 |
| 2025-04-30 | 23.32 | $23.40 | 41140 |
| 2025-04-29 | 23.30 | $23.39 | 84800 |
| 2025-04-28 | 23.28 | $23.39 | 48748 |
| 2025-04-25 | 23.26 | $23.38 | 87800 |
| 2025-04-24 | 23.23 | $23.34 | 44400 |
| 2025-04-23 | 23.22 | $23.27 | 29518 |
| 2025-04-22 | 23.22 | $23.23 | 124527 |
| 2025-04-21 | 23.25 | $23.24 | 34300 |
| 2025-04-17 | 23.27 | $23.32 | 21814 |
| 2025-04-16 | 23.28 | $23.39 | 61500 |
| 2025-04-15 | 23.27 | $23.34 | 41200 |
| 2025-04-14 | 23.27 | $23.33 | 31200 |
| 2025-04-11 | 23.28 | $23.20 | 90800 |
| 2025-04-10 | 23.33 | $23.30 | 62934 |
| 2025-04-09 | 23.37 | $23.28 | 39500 |
| 2025-04-08 | 23.42 | $23.24 | 35500 |
| 2025-04-07 | 23.50 | $23.44 | 45400 |
| 2025-04-04 | 23.53 | $23.49 | 53320 |
| 2025-04-03 | 23.56 | $23.57 | 131736 |
| 2025-04-02 | 23.57 | $23.54 | 79634 |
| 2025-04-01 | 23.58 | $23.63 | 65100 |
| 2025-03-31 | 23.58 | $23.61 | 21233 |
| 2025-03-28 | 23.58 | $23.57 | 75316 |
| 2025-03-27 | 23.59 | $23.55 | 46733 |
| 2025-03-26 | 23.61 | $23.56 | 26911 |
| 2025-03-25 | 23.63 | $23.59 | 28227 |
| 2025-03-24 | 23.65 | $23.59 | 20504 |
| 2025-03-21 | 23.68 | $23.67 | 41215 |
| 2025-03-20 | 23.68 | $23.68 | 56100 |
| 2025-03-19 | 23.68 | $23.69 | 17725 |
| 2025-03-18 | 23.68 | $23.68 | 38600 |
| 2025-03-17 | 23.69 | $23.68 | 26001 |
| 2025-03-14 | 23.69 | $23.65 | 245917 |
| 2025-03-13 | 23.70 | $23.68 | 16400 |
| 2025-03-12 | 23.71 | $23.68 | 166309 |
| 2025-03-11 | 23.72 | $23.71 | 47900 |
| 2025-03-10 | 23.72 | $23.70 | 134500 |
| 2025-03-07 | 23.72 | $23.71 | 52217 |
| 2025-03-06 | 23.73 | $23.69 | 33511 |
| 2025-03-05 | 23.73 | $23.70 | 21100 |
| 2025-03-04 | 23.74 | $23.74 | 100313 |
| 2025-03-03 | 23.73 | $23.74 | 17200 |
| 2025-02-28 | 23.73 | $23.73 | 11400 |
| 2025-02-27 | 23.72 | $23.71 | 20800 |
| 2025-02-26 | 23.72 | $23.72 | 20100 |
| 2025-02-25 | 23.71 | $23.71 | 25700 |
| 2025-02-24 | 23.71 | $23.69 | 47200 |
| 2025-02-21 | 23.71 | $23.70 | 115246 |
| 2025-02-20 | 23.71 | $23.71 | 70900 |
| 2025-02-19 | 23.70 | $23.69 | 86827 |
| 2025-02-18 | 23.70 | $23.67 | 33819 |
| 2025-02-14 | 23.70 | $23.70 | 35900 |
| 2025-02-13 | 23.70 | $23.72 | 81800 |
| 2025-02-12 | 23.68 | $23.67 | 23800 |
| 2025-02-11 | 23.68 | $23.70 | 25119 |
| 2025-02-10 | 23.67 | $23.70 | 66100 |
| 2025-02-07 | 23.66 | $23.65 | 45417 |
| 2025-02-06 | 23.66 | $23.63 | 157609 |
| 2025-02-05 | 23.67 | $23.69 | 34800 |
| 2025-02-04 | 23.65 | $23.71 | 38300 |
| 2025-02-03 | 23.63 | $23.66 | 37000 |
| 2025-01-31 | 23.62 | $23.64 | 19232 |
| 2025-01-30 | 23.61 | $23.63 | 73100 |
| 2025-01-29 | 23.61 | $23.62 | 14800 |
| 2025-01-28 | 23.61 | $23.61 | 161400 |
| 2025-01-27 | 23.61 | $23.64 | 54034 |
| 2025-01-24 | 23.60 | $23.63 | 43534 |
| 2025-01-23 | 23.59 | $23.58 | 32422 |
| 2025-01-22 | 23.60 | $23.63 | 51300 |
| 2025-01-21 | 23.59 | $23.58 | 56901 |
| 2025-01-17 | 23.59 | $23.62 | 19131 |
| 2025-01-16 | 23.59 | $23.59 | 25800 |
| 2025-01-15 | 23.59 | $23.60 | 219617 |
| 2025-01-14 | 23.60 | $23.59 | 40100 |
| 2025-01-13 | 23.60 | $23.59 | 96800 |
| 2025-01-10 | 23.61 | $23.60 | 117300 |
| 2025-01-08 | 23.62 | $23.63 | 63500 |
| 2025-01-07 | 23.62 | $23.63 | 71514 |
| 2025-01-06 | 23.61 | $23.65 | 33600 |
| 2025-01-03 | 23.61 | $23.64 | 58100 |
| 2025-01-02 | 23.60 | $23.64 | 28800 |
| 2024-12-31 | 23.59 | $23.57 | 35900 |
| 2024-12-30 | 23.61 | $23.62 | 44700 |
| 2024-12-27 | 23.61 | $23.60 | 80300 |
| 2024-12-26 | 23.62 | $23.60 | 32800 |
| 2024-12-24 | 23.63 | $23.57 | 25207 |
| 2024-12-23 | 23.65 | $23.58 | 46400 |
| 2024-12-20 | 23.68 | $23.65 | 61732 |
| 2024-12-19 | 23.69 | $23.62 | 91500 |
| 2024-12-18 | 23.70 | $23.66 | 64534 |
| 2024-12-17 | 23.71 | $23.69 | 37427 |
| 2024-12-16 | 23.72 | $23.66 | 164900 |
| 2024-12-13 | 23.73 | $23.70 | 34328 |
| 2024-12-12 | 23.73 | $23.70 | 70042 |
| 2024-12-11 | 23.73 | $23.72 | 47700 |
| 2024-12-10 | 23.73 | $23.72 | 37400 |
| 2024-12-09 | 23.72 | $23.73 | 47946 |
| 2024-12-06 | 23.71 | $23.71 | 75000 |
| 2024-12-05 | 23.70 | $23.69 | 48317 |
| 2024-12-04 | 23.70 | $23.73 | 20100 |
| 2024-12-03 | 23.68 | $23.72 | 77900 |
| 2024-12-02 | 23.66 | $23.68 | 37610 |
| 2024-11-29 | 23.65 | $23.67 | 5400 |
| 2024-11-27 | 23.64 | $23.65 | 27237 |
| 2024-11-26 | 23.63 | $23.62 | 13445 |
| 2024-11-25 | 23.63 | $23.64 | 31800 |
| 2024-11-22 | 23.62 | $23.62 | 83800 |
| 2024-11-21 | 23.62 | $23.58 | 28927 |
| 2024-11-20 | 23.62 | $23.59 | 37000 |
| 2024-11-19 | 23.63 | $23.61 | 19500 |
| 2024-11-18 | 23.63 | $23.61 | 52500 |
| 2024-11-15 | 23.64 | $23.65 | 53913 |
| 2024-11-14 | 23.62 | $23.64 | 29506 |
| 2024-11-13 | 23.62 | $23.65 | 186245 |
| 2024-11-12 | 23.60 | $23.67 | 35236 |
| 2024-11-11 | 23.58 | $23.65 | 33200 |
| 2024-11-08 | 23.55 | $23.64 | 13814 |
| 2024-11-07 | 23.53 | $23.60 | 23036 |
| 2024-11-06 | 23.51 | $23.49 | 23230 |
| 2024-11-05 | 23.52 | $23.58 | 22600 |
| 2024-11-04 | 23.51 | $23.57 | 42621 |
| 2024-11-01 | 23.50 | $23.53 | 40900 |
| 2024-10-31 | 23.51 | $23.54 | 54949 |
| 2024-10-30 | 23.51 | $23.50 | 12900 |
| 2024-10-29 | 23.52 | $23.54 | 52700 |
| 2024-10-28 | 23.52 | $23.56 | 19100 |
| 2024-10-25 | 23.52 | $23.55 | 32716 |
| 2024-10-24 | 23.53 | $23.48 | 63000 |
| 2024-10-23 | 23.56 | $23.50 | 12009 |
| 2024-10-22 | 23.59 | $23.53 | 27100 |
| 2024-10-21 | 23.61 | $23.59 | 31700 |
| 2024-10-18 | 23.63 | $23.66 | 15600 |
| 2024-10-17 | 23.62 | $23.62 | 22000 |
| 2024-10-16 | 23.63 | $23.65 | 26426 |
| 2024-10-15 | 23.63 | $23.62 | 15014 |
| 2024-10-14 | 23.64 | $23.62 | 16700 |
| 2024-10-11 | 23.65 | $23.65 | 79500 |
| 2024-10-10 | 23.65 | $23.63 | 41128 |
| 2024-10-09 | 23.66 | $23.62 | 12500 |
| 2024-10-08 | 23.68 | $23.67 | 14300 |
| 2024-10-07 | 23.69 | $23.64 | 24300 |
| 2024-10-04 | 23.71 | $23.68 | 19400 |
| 2024-10-03 | 23.72 | $23.70 | 17900 |
| 2024-10-02 | 23.72 | $23.73 | 27200 |
| 2024-10-01 | 23.72 | $23.68 | 155800 |
| 2024-09-30 | 23.73 | $23.74 | 51825 |
| 2024-09-27 | 23.72 | $23.71 | 10900 |
| 2024-09-26 | 23.72 | $23.71 | 32101 |
| 2024-09-25 | 23.72 | $23.71 | 22700 |
| 2024-09-24 | 23.72 | $23.70 | 48621 |
| 2024-09-23 | 23.73 | $23.72 | 49800 |
| 2024-09-20 | 23.73 | $23.71 | 13334 |
| 2024-09-19 | 23.73 | $23.69 | 36533 |
| 2024-09-18 | 23.74 | $23.73 | 49740 |
| 2024-09-17 | 23.73 | $23.74 | 73531 |
| 2024-09-16 | 23.72 | $23.73 | 46212 |
| 2024-09-13 | 23.72 | $23.71 | 58200 |
| 2024-09-12 | 23.71 | $23.72 | 131600 |
| 2024-09-11 | 23.71 | $23.72 | 25600 |
| 2024-09-10 | 23.70 | $23.69 | 64900 |
| 2024-09-09 | 23.69 | $23.71 | 31119 |
| 2024-09-06 | 23.68 | $23.71 | 17700 |
| 2024-09-05 | 23.67 | $23.70 | 37739 |
| 2024-09-04 | 23.66 | $23.68 | 47800 |
| 2024-09-03 | 23.65 | $23.64 | 25310 |
| 2024-08-30 | 23.66 | $23.68 | 73339 |
| 2024-08-29 | 23.65 | $23.67 | 30000 |
| 2024-08-28 | 23.64 | $23.67 | 24507 |
| 2024-08-27 | 23.63 | $23.64 | 25313 |
| 2024-08-26 | 23.62 | $23.62 | 62214 |
| 2024-08-23 | 23.63 | $23.63 | 26914 |
| 2024-08-22 | 23.62 | $23.60 | 42645 |
| 2024-08-21 | 23.63 | $23.62 | 92200 |
| 2024-08-20 | 23.64 | $23.61 | 23500 |
| 2024-08-19 | 23.64 | $23.60 | 63518 |
| 2024-08-16 | 23.66 | $23.64 | 56000 |
| 2024-08-15 | 23.66 | $23.64 | 26100 |
| 2024-08-14 | 23.66 | $23.64 | 42521 |
| 2024-08-13 | 23.66 | $23.65 | 30400 |
| 2024-08-12 | 23.66 | $23.62 | 181900 |
| 2024-08-09 | 23.67 | $23.65 | 80118 |
| 2024-08-08 | 23.67 | $23.64 | 11000 |
| 2024-08-07 | 23.67 | $23.65 | 35045 |
| 2024-08-06 | 23.66 | $23.66 | 93900 |
| 2024-08-05 | 23.66 | $23.67 | 179219 |
| 2024-08-02 | 23.65 | $23.73 | 20723 |
| 2024-08-01 | 23.61 | $23.64 | 45711 |
| 2024-07-31 | 23.60 | $23.62 | 50200 |
| 2024-07-30 | 23.59 | $23.57 | 30000 |
| 2024-07-29 | 23.59 | $23.58 | 198225 |
| 2024-07-26 | 23.59 | $23.60 | 51200 |
| 2024-07-25 | 23.58 | $23.57 | 38425 |
| 2024-07-24 | 23.58 | $23.56 | 74100 |
| 2024-07-23 | 23.59 | $23.54 | 27000 |
| 2024-07-22 | 23.60 | $23.54 | 15100 |
| 2024-07-19 | 23.61 | $23.60 | 27700 |
| 2024-07-18 | 23.60 | $23.60 | 71340 |
| 2024-07-17 | 23.60 | $23.61 | 24421 |
| 2024-07-16 | 23.58 | $23.60 | 39800 |
| 2024-07-15 | 23.57 | $23.57 | 8948 |
| 2024-07-12 | 23.57 | $23.60 | 26900 |
| 2024-07-11 | 23.55 | $23.59 | 30639 |
| 2024-07-10 | 23.53 | $23.56 | 81900 |
| 2024-07-09 | 23.52 | $23.50 | 175200 |
| 2024-07-08 | 23.53 | $23.55 | 26600 |
| 2024-07-05 | 23.52 | $23.53 | 26413 |
| 2024-07-03 | 23.51 | $23.51 | 12300 |
| 2024-07-02 | 23.51 | $23.48 | 117300 |
| 2024-07-01 | 23.51 | $23.47 | 28820 |
| 2024-06-28 | 23.52 | $23.50 | 26800 |
| 2024-06-27 | 23.53 | $23.49 | 11220 |
| 2024-06-26 | 23.54 | $23.50 | 39200 |
| 2024-06-25 | 23.54 | $23.47 | 74900 |
| 2024-06-24 | 23.56 | $23.50 | 33211 |
| 2024-06-21 | 23.57 | $23.56 | 31300 |
| 2024-06-20 | 23.56 | $23.55 | 37337 |
| 2024-06-18 | 23.55 | $23.58 | 29600 |
| 2024-06-17 | 23.53 | $23.54 | 18012 |
| 2024-06-14 | 23.52 | $23.56 | 38216 |
| 2024-06-13 | 23.50 | $23.54 | 11921 |
| 2024-06-12 | 23.47 | $23.52 | 21720 |
| 2024-06-11 | 23.46 | $23.49 | 20400 |
| 2024-06-10 | 23.44 | $23.47 | 15135 |
| 2024-06-07 | 23.43 | $23.46 | 31841 |
| 2024-06-06 | 23.42 | $23.50 | 24641 |
| 2024-06-05 | 23.40 | $23.46 | 31200 |
| 2024-06-04 | 23.38 | $23.44 | 52315 |
| 2024-06-03 | 23.37 | $23.40 | 39300 |
| 2024-05-31 | 23.37 | $23.37 | 25600 |
| 2024-05-30 | 23.38 | $23.36 | 41100 |
| 2024-05-29 | 23.39 | $23.37 | 35908 |
| 2024-05-28 | 23.41 | $23.40 | 33200 |
| 2024-05-24 | 23.42 | $23.38 | 55900 |
| 2024-05-23 | 23.43 | $23.36 | 38423 |
| 2024-05-22 | 23.46 | $23.40 | 23900 |
| 2024-05-21 | 23.48 | $23.42 | 77339 |
| 2024-05-20 | 23.50 | $23.44 | 23900 |
| 2024-05-17 | 23.52 | $23.49 | 41213 |
| 2024-05-16 | 23.52 | $23.52 | 74809 |
| 2024-05-15 | 23.52 | $23.53 | 51537 |
| 2024-05-14 | 23.51 | $23.52 | 34600 |
| 2024-05-13 | 23.51 | $23.51 | 40301 |
| 2024-05-10 | 23.50 | $23.52 | 139707 |
| 2024-05-09 | 23.49 | $23.53 | 41644 |
| 2024-05-08 | 23.48 | $23.52 | 40500 |
| 2024-05-07 | 23.46 | $23.52 | 64800 |
| 2024-05-06 | 23.45 | $23.47 | 26300 |
| 2024-05-03 | 23.44 | $23.50 | 48538 |
| 2024-05-02 | 23.43 | $23.47 | 33900 |
| 2024-05-01 | 23.42 | $23.44 | 56310 |
| 2024-04-30 | 23.42 | $23.42 | 40900 |
| 2024-04-29 | 23.43 | $23.44 | 28115 |
| 2024-04-26 | 23.43 | $23.44 | 27900 |
| 2024-04-25 | 23.44 | $23.42 | 21820 |
| 2024-04-24 | 23.45 | $23.44 | 40034 |
| 2024-04-23 | 23.46 | $23.46 | 316822 |
| 2024-04-22 | 23.47 | $23.45 | 29000 |
| 2024-04-19 | 23.48 | $23.52 | 32800 |
| 2024-04-18 | 23.47 | $23.50 | 53500 |
| 2024-04-17 | 23.47 | $23.52 | 18300 |
| 2024-04-16 | 23.47 | $23.50 | 36500 |
| 2024-04-15 | 23.47 | $23.49 | 92800 |
| 2024-04-12 | 23.47 | $23.51 | 31346 |
| 2024-04-11 | 23.47 | $23.47 | 33202 |
| 2024-04-10 | 23.48 | $23.45 | 29628 |
| 2024-04-09 | 23.50 | $23.51 | 20931 |
| 2024-04-08 | 23.51 | $23.51 | 19700 |
| 2024-04-05 | 23.52 | $23.51 | 17709 |
| 2024-04-04 | 23.53 | $23.52 | 33400 |
| 2024-04-03 | 23.54 | $23.52 | 35200 |
| 2024-04-02 | 23.56 | $23.53 | 20919 |
| 2024-04-01 | 23.57 | $23.56 | 33500 |
| 2024-03-28 | 23.58 | $23.57 | 20100 |
| 2024-03-27 | 23.60 | $23.57 | 16133 |
| 2024-03-26 | 23.61 | $23.60 | 32300 |
| 2024-03-25 | 23.62 | $23.61 | 49300 |
| 2024-03-22 | 23.62 | $23.62 | 33809 |
| 2024-03-21 | 23.63 | $23.58 | 40100 |
| 2024-03-20 | 23.65 | $23.65 | 32900 |
| 2024-03-19 | 23.65 | $23.62 | 52000 |
| 2024-03-18 | 23.66 | $23.63 | 46500 |
| 2024-03-15 | 23.67 | $23.67 | 67300 |
| 2024-03-14 | 23.67 | $23.66 | 14800 |
| 2024-03-13 | 23.68 | $23.68 | 23200 |
| 2024-03-12 | 23.68 | $23.66 | 17700 |
| 2024-03-11 | 23.68 | $23.70 | 20000 |
| 2024-03-08 | 23.67 | $23.70 | 26734 |
| 2024-03-07 | 23.67 | $23.69 | 23200 |
| 2024-03-06 | 23.66 | $23.68 | 36304 |
| 2024-03-05 | 23.65 | $23.67 | 10700 |
| 2024-03-04 | 23.65 | $23.63 | 31300 |
| 2024-03-01 | 23.66 | $23.67 | 28900 |
| 2024-02-29 | 23.65 | $23.67 | 36443 |
| 2024-02-28 | 23.65 | $23.67 | 15802 |
| 2024-02-27 | 23.65 | $23.66 | 19935 |
| 2024-02-26 | 23.64 | $23.66 | 26503 |
| 2024-02-23 | 23.64 | $23.66 | 76406 |
| 2024-02-22 | 23.64 | $23.63 | 22902 |
| 2024-02-21 | 23.65 | $23.65 | 44940 |
| 2024-02-20 | 23.65 | $23.64 | 22726 |
| 2024-02-16 | 23.66 | $23.65 | 16322 |
| 2024-02-15 | 23.66 | $23.68 | 16200 |
| 2024-02-14 | 23.66 | $23.69 | 20843 |
| 2024-02-13 | 23.65 | $23.65 | 24716 |
| 2024-02-12 | 23.66 | $23.70 | 26600 |
| 2024-02-09 | 23.64 | $23.67 | 25000 |
| 2024-02-08 | 23.64 | $23.67 | 24909 |
| 2024-02-07 | 23.64 | $23.65 | 17523 |
| 2024-02-06 | 23.64 | $23.67 | 63600 |
| 2024-02-05 | 23.63 | $23.65 | 81705 |
| 2024-02-02 | 23.64 | $23.69 | 15900 |
| 2024-02-01 | 23.62 | $23.72 | 64248 |
| 2024-01-31 | 23.60 | $23.65 | 110249 |
| 2024-01-30 | 23.60 | $23.62 | 19500 |
| 2024-01-29 | 23.60 | $23.64 | 266100 |
| 2024-01-26 | 23.60 | $23.61 | 24905 |
| 2024-01-25 | 23.61 | $23.63 | 39900 |
| 2024-01-24 | 23.62 | $23.59 | 24746 |
| 2024-01-23 | 23.64 | $23.62 | 55900 |
| 2024-01-22 | 23.66 | $23.63 | 32500 |
| 2024-01-19 | 23.68 | $23.62 | 18000 |
| 2024-01-18 | 23.70 | $23.66 | 48823 |
| 2024-01-17 | 23.72 | $23.66 | 22300 |
| 2024-01-16 | 23.74 | $23.69 | 25508 |
| 2024-01-12 | 23.76 | $23.72 | 34100 |
| 2024-01-11 | 23.76 | $23.75 | 370200 |
| 2024-01-10 | 23.77 | $23.73 | 12200 |
| 2024-01-09 | 23.77 | $23.76 | 38200 |
| 2024-01-08 | 23.77 | $23.77 | 105547 |
| 2024-01-05 | 23.76 | $23.71 | 22945 |
| 2024-01-04 | 23.77 | $23.71 | 35700 |
| 2024-01-03 | 23.78 | $23.76 | 26100 |
| 2024-01-02 | 23.78 | $23.74 | 138000 |
| 2023-12-29 | 23.78 | $23.76 | 68642 |
| 2023-12-28 | 23.77 | $23.74 | 42042 |
| 2023-12-27 | 23.77 | $23.75 | 67100 |
| 2023-12-26 | 23.76 | $23.71 | 29101 |
| 2023-12-22 | 23.76 | $23.67 | 66500 |
| 2023-12-21 | 23.77 | $23.71 | 34100 |
| 2023-12-20 | 23.77 | $23.74 | 29519 |
| 2023-12-19 | 23.76 | $23.66 | 32700 |
| 2023-12-18 | 23.76 | $23.68 | 32000 |
| 2023-12-15 | 23.76 | $23.74 | 38711 |
| 2023-12-14 | 23.74 | $23.74 | 33344 |
| 2023-12-13 | 23.71 | $23.71 | 92800 |
| 2023-12-12 | 23.69 | $23.62 | 37800 |
| 2023-12-11 | 23.68 | $23.62 | 22847 |
| 2023-12-08 | 23.67 | $23.61 | 39016 |
| 2023-12-07 | 23.66 | $23.61 | 56826 |
| 2023-12-06 | 23.64 | $23.62 | 145000 |
| 2023-12-05 | 23.62 | $23.61 | 58739 |
| 2023-12-04 | 23.58 | $23.56 | 74111 |
| 2023-12-01 | 23.56 | $23.56 | 45200 |
| 2023-11-30 | 23.53 | $23.51 | 26836 |
| 2023-11-29 | 23.50 | $23.53 | 42600 |
| 2023-11-28 | 23.46 | $23.41 | 56448 |
| 2023-11-27 | 23.45 | $23.39 | 53239 |
| 2023-11-24 | 23.43 | $23.39 | 47200 |
| 2023-11-22 | 23.42 | $23.39 | 75400 |
| 2023-11-21 | 23.39 | $23.38 | 132217 |
| 2023-11-20 | 23.36 | $23.36 | 86400 |
| 2023-11-17 | 23.34 | $23.33 | 156214 |
| 2023-11-16 | 23.31 | $23.35 | 21400 |
| 2023-11-15 | 23.26 | $23.25 | 51731 |
| 2023-11-14 | 23.24 | $23.34 | 17800 |
| 2023-11-13 | 23.19 | $23.23 | 25400 |
| 2023-11-10 | 23.15 | $23.23 | 19431 |
| 2023-11-09 | 23.11 | $23.17 | 14500 |
| 2023-11-08 | 23.07 | $23.17 | 31400 |
| 2023-11-07 | 23.03 | $23.16 | 32200 |
| 2023-11-06 | 22.97 | $23.08 | 105522 |
| 2023-11-03 | 22.94 | $23.11 | 55700 |
| 2023-11-02 | 22.88 | $22.99 | 16640 |
| 2023-11-01 | 22.86 | $22.92 | 166100 |
| 2023-10-31 | 22.85 | $22.85 | 28700 |
| 2023-10-30 | 22.86 | $22.83 | 15900 |
| 2023-10-27 | 22.88 | $22.85 | 129100 |
| 2023-10-26 | 22.90 | $22.91 | 23325 |
| 2023-10-25 | 22.91 | $22.89 | 35100 |
| 2023-10-24 | 22.92 | $22.88 | 33037 |
| 2023-10-23 | 22.94 | $22.86 | 200905 |
| 2023-10-20 | 22.98 | $22.96 | 16800 |
| 2023-10-19 | 22.99 | $22.96 | 33703 |
| 2023-10-18 | 23.01 | $22.99 | 26747 |
| 2023-10-17 | 23.02 | $23.04 | 13400 |
| 2023-10-16 | 23.01 | $23.10 | 37400 |
| 2023-10-13 | 22.99 | $23.10 | 17406 |
| 2023-10-12 | 22.96 | $23.08 | 20500 |
| 2023-10-11 | 22.94 | $23.09 | 32249 |
| 2023-10-10 | 22.91 | $23.02 | 17248 |
| 2023-10-09 | 22.89 | $22.96 | 3639 |
| 2023-10-06 | 22.89 | $22.93 | 23800 |
| 2023-10-05 | 22.91 | $22.93 | 14643 |
| 2023-10-04 | 22.93 | $22.93 | 33500 |
| 2023-10-03 | 22.95 | $22.91 | 16321 |
| 2023-10-02 | 22.99 | $22.95 | 31949 |
| 2023-09-29 | 23.03 | $22.99 | 9623 |
| 2023-09-28 | 23.06 | $22.98 | 4732 |
| 2023-09-27 | 23.11 | $23.05 | 16345 |
| 2023-09-26 | 23.15 | $23.05 | 29600 |
| 2023-09-25 | 23.19 | $23.09 | 19109 |
| 2023-09-22 | 23.23 | $23.19 | 16200 |
| 2023-09-21 | 23.25 | $23.20 | 15617 |
| 2023-09-20 | 23.28 | $23.25 | 10700 |
| 2023-09-19 | 23.29 | $23.25 | 15101 |
| 2023-09-18 | 23.30 | $23.30 | 18100 |
| 2023-09-15 | 23.31 | $23.32 | 39114 |
| 2023-09-14 | 23.30 | $23.32 | 15223 |
| 2023-09-13 | 23.30 | $23.35 | 73100 |
| 2023-09-12 | 23.29 | $23.33 | 20110 |
| 2023-09-11 | 23.28 | $23.27 | 19241 |
| 2023-09-08 | 23.29 | $23.29 | 7600 |
| 2023-09-07 | 23.29 | $23.28 | 23200 |
| 2023-09-06 | 23.30 | $23.30 | 15700 |
| 2023-09-05 | 23.31 | $23.32 | 25700 |
| 2023-09-01 | 23.31 | $23.37 | 7400 |
| 2023-08-31 | 23.30 | $23.33 | 30108 |
| 2023-08-30 | 23.29 | $23.33 | 21900 |
| 2023-08-29 | 23.29 | $23.34 | 28000 |
| 2023-08-28 | 23.29 | $23.33 | 20000 |
| 2023-08-25 | 23.28 | $23.31 | 22200 |
| 2023-08-24 | 23.28 | $23.31 | 19401 |
| 2023-08-23 | 23.29 | $23.27 | 14607 |
| 2023-08-22 | 23.31 | $23.27 | 20600 |
| 2023-08-21 | 23.33 | $23.29 | 31200 |
| 2023-08-18 | 23.36 | $23.36 | 8400 |
| 2023-08-17 | 23.36 | $23.36 | 75600 |
| 2023-08-16 | 23.37 | $23.41 | 17000 |
| 2023-08-15 | 23.37 | $23.43 | 11200 |
| 2023-08-14 | 23.36 | $23.35 | 5022 |
| 2023-08-11 | 23.37 | $23.40 | 38000 |
| 2023-08-10 | 23.38 | $23.40 | 28739 |
| 2023-08-09 | 23.38 | $23.40 | 11843 |
| 2023-08-08 | 23.39 | $23.37 | 11346 |
| 2023-08-07 | 23.40 | $23.36 | 7914 |
| 2023-08-04 | 23.43 | $23.35 | 48616 |
| 2023-08-03 | 23.46 | $23.36 | 25143 |
| 2023-08-02 | 23.50 | $23.44 | 8122 |
| 2023-08-01 | 23.52 | $23.47 | 8614 |
| 2023-07-31 | 23.53 | $23.48 | 13927 |
| 2023-07-28 | 23.55 | $23.49 | 6900 |
| 2023-07-27 | 23.57 | $23.52 | 6511 |
| 2023-07-26 | 23.58 | $23.57 | 12624 |
| 2023-07-25 | 23.57 | $23.50 | 93500 |
| 2023-07-24 | 23.59 | $23.55 | 8545 |
| 2023-07-21 | 23.59 | $23.61 | 14300 |
| 2023-07-20 | 23.58 | $23.57 | 19331 |
| 2023-07-19 | 23.57 | $23.62 | 11600 |
| 2023-07-18 | 23.54 | $23.56 | 11100 |
| 2023-07-17 | 23.53 | $23.55 | 13200 |
| 2023-07-14 | 23.52 | $23.54 | 6931 |
| 2023-07-13 | 23.51 | $23.54 | 8800 |
| 2023-07-12 | 23.50 | $23.49 | 6015 |
| 2023-07-11 | 23.50 | $23.50 | 10614 |
| 2023-07-10 | 23.50 | $23.48 | 26442 |
| 2023-07-07 | 23.50 | $23.48 | 6500 |
| 2023-07-06 | 23.51 | $23.49 | 14700 |
| 2023-07-05 | 23.51 | $23.50 | 11600 |
| 2023-07-03 | 23.51 | $23.46 | 7600 |
| 2023-06-30 | 23.52 | $23.51 | 13009 |
| 2023-06-29 | 23.52 | $23.49 | 21800 |
| 2023-06-28 | 23.52 | $23.50 | 24700 |
| 2023-06-27 | 23.52 | $23.53 | 11010 |
| 2023-06-26 | 23.51 | $23.49 | 33000 |
| 2023-06-23 | 23.51 | $23.53 | 16004 |
| 2023-06-22 | 23.49 | $23.47 | 8400 |
| 2023-06-21 | 23.50 | $23.50 | 17540 |
| 2023-06-20 | 23.49 | $23.49 | 19428 |
| 2023-06-16 | 23.49 | $23.54 | 14900 |
| 2023-06-15 | 23.46 | $23.52 | 57800 |
| 2023-06-14 | 23.44 | $23.51 | 12601 |
| 2023-06-13 | 23.42 | $23.45 | 12100 |
| 2023-06-12 | 23.42 | $23.43 | 17844 |
| 2023-06-09 | 23.42 | $23.46 | 43100 |
| 2023-06-08 | 23.41 | $23.48 | 53400 |
| 2023-06-07 | 23.39 | $23.47 | 26416 |
| 2023-06-06 | 23.37 | $23.43 | 32800 |
| 2023-06-05 | 23.37 | $23.46 | 15238 |
| 2023-06-02 | 23.35 | $23.43 | 20500 |
| 2023-06-01 | 23.34 | $23.47 | 8900 |
| 2023-05-31 | 23.32 | $23.41 | 31807 |
| 2023-05-30 | 23.31 | $23.40 | 18200 |
| 2023-05-26 | 23.31 | $23.33 | 10434 |
| 2023-05-25 | 23.33 | $23.30 | 5900 |
| 2023-05-24 | 23.36 | $23.29 | 32121 |
| 2023-05-23 | 23.41 | $23.34 | 8824 |
| 2023-05-22 | 23.46 | $23.34 | 5941 |
| 2023-05-19 | 23.51 | $23.43 | 14540 |
| 2023-05-18 | 23.55 | $23.49 | 11300 |
| 2023-05-17 | 23.58 | $23.57 | 12540 |
| 2023-05-16 | 23.59 | $23.58 | 66543 |
| 2023-05-15 | 23.61 | $23.61 | 20000 |
| 2023-05-12 | 23.61 | $23.61 | 4148 |
| 2023-05-11 | 23.62 | $23.65 | 9946 |
| 2023-05-10 | 23.62 | $23.67 | 14242 |
| 2023-05-09 | 23.61 | $23.65 | 5506 |
| 2023-05-08 | 23.61 | $23.64 | 4900 |
| 2023-05-05 | 23.61 | $23.66 | 17300 |
| 2023-05-04 | 23.60 | $23.64 | 158638 |
| 2023-05-03 | 23.60 | $23.66 | 6917 |
| 2023-05-02 | 23.60 | $23.61 | 8134 |
| 2023-05-01 | 23.61 | $23.58 | 8600 |
| 2023-04-28 | 23.63 | $23.63 | 18420 |
| 2023-04-27 | 23.65 | $23.57 | 13027 |
| 2023-04-26 | 23.68 | $23.62 | 41136 |
| 2023-04-25 | 23.71 | $23.67 | 24100 |
| 2023-04-24 | 23.73 | $23.63 | 5800 |
| 2023-04-21 | 23.77 | $23.66 | 20700 |
| 2023-04-20 | 23.80 | $23.67 | 28100 |
| 2023-04-19 | 23.84 | $23.68 | 14900 |
| 2023-04-18 | 23.89 | $23.72 | 17919 |
| 2023-04-17 | 23.93 | $23.84 | 216600 |
| 2023-04-14 | 23.93 | $23.87 | 22647 |
| 2023-04-13 | 23.93 | $23.88 | 217117 |
| 2023-04-12 | 23.93 | $23.94 | 14600 |
| 2023-04-11 | 23.90 | $23.88 | 18400 |
| 2023-04-10 | 23.89 | $23.85 | 223421 |
| 2023-04-06 | 23.88 | $23.90 | 9700 |
| 2023-04-05 | 23.85 | $23.86 | 23222 |
| 2023-04-04 | 23.82 | $23.83 | 16600 |
| 2023-04-03 | 23.80 | $23.81 | 28000 |
| 2023-03-31 | 23.78 | $23.79 | 48900 |
| 2023-03-30 | 23.76 | $23.76 | 11600 |
| 2023-03-29 | 23.74 | $23.72 | 26721 |
| 2023-03-28 | 23.73 | $23.75 | 11200 |
| 2023-03-27 | 23.70 | $23.71 | 28700 |
| 2023-03-24 | 23.69 | $23.74 | 14240 |
| 2023-03-23 | 23.66 | $23.68 | 12000 |
| 2023-03-22 | 23.64 | $23.70 | 22600 |
| 2023-03-21 | 23.61 | $23.61 | 12234 |
| 2023-03-20 | 23.60 | $23.61 | 24726 |
| 2023-03-17 | 23.58 | $23.72 | 28900 |
| 2023-03-16 | 23.54 | $23.64 | 19802 |
| 2023-03-15 | 23.50 | $23.69 | 30000 |
| 2023-03-14 | 23.44 | $23.58 | 6800 |
| 2023-03-13 | 23.41 | $23.61 | 19900 |
| 2023-03-10 | 23.36 | $23.52 | 2900 |
| 2023-03-09 | 23.33 | $23.47 | 10633 |
| 2023-03-08 | 23.31 | $23.42 | 9100 |
| 2023-03-07 | 23.30 | $23.40 | 20213 |
| 2023-03-06 | 23.30 | $23.40 | 8316 |
| 2023-03-03 | 23.31 | $23.40 | 23100 |
| 2023-03-02 | 23.31 | $23.36 | 26200 |
| 2023-03-01 | 23.34 | $23.40 | 92500 |
| 2023-02-28 | 23.35 | $23.41 | 22044 |
| 2023-02-27 | 23.38 | $23.41 | 53200 |
| 2023-02-24 | 23.41 | $23.36 | 11138 |
| 2023-02-23 | 23.46 | $23.43 | 6400 |
| 2023-02-22 | 23.51 | $23.38 | 29501 |
| 2023-02-21 | 23.58 | $23.42 | 6803 |
| 2023-02-17 | 23.66 | $23.54 | 7500 |
| 2023-02-16 | 23.72 | $23.57 | 9200 |
| 2023-02-15 | 23.79 | $23.70 | 31900 |
| 2023-02-14 | 23.82 | $23.76 | 8100 |
| 2023-02-13 | 23.85 | $23.82 | 18024 |
| 2023-02-10 | 23.87 | $23.80 | 26312 |
| 2023-02-09 | 23.89 | $23.83 | 35500 |
| 2023-02-08 | 23.91 | $23.84 | 12200 |
| 2023-02-07 | 23.93 | $23.84 | 9200 |
| 2023-02-06 | 23.96 | $23.87 | 38713 |
| 2023-02-03 | 23.97 | $23.90 | 31730 |
| 2023-02-02 | 23.99 | $23.99 | 26400 |
| 2023-02-01 | 23.97 | $23.98 | 25900 |
| 2023-01-31 | 23.96 | $23.92 | 14800 |
| 2023-01-30 | 23.95 | $23.89 | 7104 |
| 2023-01-27 | 23.96 | $23.90 | 8915 |
| 2023-01-26 | 23.96 | $23.91 | 16600 |
| 2023-01-25 | 23.96 | $23.91 | 20439 |
| 2023-01-24 | 23.95 | $23.90 | 28132 |
| 2023-01-23 | 23.95 | $23.91 | 28818 |
| 2023-01-20 | 23.93 | $23.96 | 8725 |
| 2023-01-19 | 23.90 | $23.96 | 42400 |
| 2023-01-18 | 23.86 | $23.92 | 77800 |
| 2023-01-17 | 23.82 | $23.90 | 43400 |
| 2023-01-13 | 23.78 | $23.85 | 24600 |
| 2023-01-12 | 23.75 | $23.85 | 51600 |
| 2023-01-11 | 23.70 | $23.78 | 20400 |
| 2023-01-10 | 23.67 | $23.74 | 10600 |
| 2023-01-09 | 23.64 | $23.75 | 14420 |
| 2023-01-06 | 23.60 | $23.68 | 39100 |
| 2023-01-05 | 23.57 | $23.61 | 85123 |
| 2023-01-04 | 23.56 | $23.61 | 70434 |
| 2023-01-03 | 23.54 | $23.57 | 67500 |
| 2022-12-30 | 23.54 | $23.51 | 29300 |
| 2022-12-29 | 23.55 | $23.50 | 41800 |
| 2022-12-28 | 23.57 | $23.51 | 36329 |
| 2022-12-27 | 23.60 | $23.50 | 16500 |
| 2022-12-23 | 23.62 | $23.55 | 69239 |
| 2022-12-22 | 23.64 | $23.53 | 28000 |
| 2022-12-21 | 23.67 | $23.50 | 23100 |
| 2022-12-20 | 23.71 | $23.54 | 46000 |
| 2022-12-19 | 23.74 | $23.61 | 41527 |
| 2022-12-16 | 23.76 | $23.66 | 45500 |
| 2022-12-15 | 23.76 | $23.67 | 132537 |
| 2022-12-14 | 23.76 | $23.67 | 33400 |
| 2022-12-13 | 23.75 | $23.69 | 36500 |
| 2022-12-12 | 23.74 | $23.65 | 29425 |
| 2022-12-09 | 23.73 | $23.64 | 12600 |
| 2022-12-08 | 23.72 | $23.65 | 18345 |
| 2022-12-07 | 23.70 | $23.65 | 42525 |
| 2022-12-06 | 23.67 | $23.61 | 55200 |
| 2022-12-05 | 23.65 | $23.58 | 56813 |
| 2022-12-02 | 23.63 | $23.56 | 12400 |
| 2022-12-01 | 23.60 | $23.58 | 50321 |
| 2022-11-30 | 23.57 | $23.55 | 54334 |
| 2022-11-29 | 23.53 | $23.50 | 12700 |
| 2022-11-28 | 23.49 | $23.43 | 18424 |
| 2022-11-25 | 23.47 | $23.41 | 1640 |
| 2022-11-23 | 23.44 | $23.42 | 21225 |
| 2022-11-22 | 23.41 | $23.41 | 47625 |
| 2022-11-21 | 23.36 | $23.37 | 20400 |
| 2022-11-18 | 23.32 | $23.40 | 433920 |
| 2022-11-17 | 23.25 | $23.36 | 42639 |
| 2022-11-16 | 23.18 | $23.29 | 24634 |
| 2022-11-15 | 23.12 | $23.22 | 13000 |
| 2022-11-14 | 23.06 | $23.16 | 16900 |
| 2022-11-11 | 23.01 | $23.18 | 11906 |
| 2022-11-10 | 22.94 | $23.17 | 19640 |
| 2022-11-09 | 22.86 | $22.92 | 30442 |
| 2022-11-08 | 22.84 | $22.90 | 55240 |
| 2022-11-07 | 22.83 | $22.87 | 45035 |
| 2022-11-04 | 22.82 | $22.84 | 21319 |
| 2022-11-03 | 22.82 | $22.83 | 33300 |
| 2022-11-02 | 22.82 | $22.92 | 23800 |
| 2022-11-01 | 22.80 | $22.83 | 21000 |
| 2022-10-31 | 22.80 | $22.79 | 18000 |
| 2022-10-28 | 22.81 | $22.81 | 15200 |
| 2022-10-27 | 22.82 | $22.81 | 32330 |
| 2022-10-26 | 22.84 | $22.79 | 40718 |
| 2022-10-25 | 22.87 | $22.76 | 20927 |
| 2022-10-24 | 22.92 | $22.81 | 96044 |
| 2022-10-21 | 22.96 | $22.87 | 31200 |
| 2022-10-20 | 23.00 | $23.00 | 75214 |
| 2022-10-19 | 23.00 | $23.04 | 265600 |
| 2022-10-18 | 22.99 | $23.06 | 26326 |
| 2022-10-17 | 22.97 | $23.04 | 15803 |
| 2022-10-14 | 22.95 | $23.02 | 29500 |
| 2022-10-13 | 22.94 | $23.01 | 13500 |
| 2022-10-12 | 22.94 | $23.10 | 5500 |
| 2022-10-11 | 22.90 | $23.03 | 7800 |
| 2022-10-10 | 22.88 | $23.02 | 30400 |
| 2022-10-07 | 22.87 | $23.01 | 18640 |
| 2022-10-06 | 22.85 | $23.02 | 11600 |
| 2022-10-05 | 22.83 | $23.01 | 11400 |
| 2022-10-04 | 22.82 | $23.02 | 9028 |
| 2022-10-03 | 22.80 | $22.95 | 15200 |
| 2022-09-30 | 22.80 | $22.82 | 33102 |
| 2022-09-29 | 22.85 | $22.86 | 6300 |
| 2022-09-28 | 22.91 | $22.90 | 10820 |
| 2022-09-27 | 22.96 | $22.88 | 11134 |
| 2022-09-26 | 23.04 | $22.92 | 13500 |
| 2022-09-23 | 23.13 | $23.04 | 20048 |
| 2022-09-22 | 23.20 | $23.14 | 26310 |
| 2022-09-21 | 23.25 | $23.22 | 22904 |
| 2022-09-20 | 23.30 | $23.27 | 20700 |
| 2022-09-19 | 23.34 | $23.34 | 37800 |
| 2022-09-16 | 23.38 | $23.43 | 37535 |
| 2022-09-15 | 23.39 | $23.41 | 4740 |
| 2022-09-14 | 23.42 | $23.45 | 1303 |
| 2022-09-13 | 23.44 | $23.47 | 24000 |
| 2022-09-12 | 23.47 | $23.55 | 3006 |
| 2022-09-09 | 23.47 | $23.54 | 4600 |
| 2022-09-08 | 23.49 | $23.53 | 4200 |
| 2022-09-07 | 23.51 | $23.55 | 18930 |
| 2022-09-06 | 23.53 | $23.53 | 9200 |
| 2022-09-02 | 23.56 | $23.61 | 6000 |
| 2022-09-01 | 23.58 | $23.60 | 42445 |
| 2022-08-31 | 23.61 | $23.65 | 8038 |
| 2022-08-30 | 23.64 | $23.63 | 20300 |
| 2022-08-29 | 23.68 | $23.64 | 19413 |
| 2022-08-26 | 23.72 | $23.70 | 15041 |
| 2022-08-25 | 23.76 | $23.71 | 17638 |
| 2022-08-24 | 23.80 | $23.71 | 37022 |
| 2022-08-23 | 23.85 | $23.73 | 7200 |
| 2022-08-22 | 23.91 | $23.72 | 2800 |
| 2022-08-19 | 23.99 | $23.82 | 14946 |
| 2022-08-18 | 24.06 | $23.91 | 1134 |
| 2022-08-17 | 24.10 | $23.94 | 12900 |
| 2022-08-16 | 24.15 | $24.06 | 9700 |
| 2022-08-15 | 24.18 | $24.12 | 13500 |
| 2022-08-12 | 24.18 | $24.11 | 7318 |
| 2022-08-11 | 24.19 | $24.10 | 17126 |
| 2022-08-10 | 24.20 | $24.13 | 11621 |
| 2022-08-09 | 24.21 | $24.10 | 79837 |
| 2022-08-08 | 24.22 | $24.13 | 5300 |
| 2022-08-05 | 24.23 | $24.10 | 3922 |
| 2022-08-04 | 24.24 | $24.21 | 32113 |
| 2022-08-03 | 24.22 | $24.19 | 6417 |
| 2022-08-02 | 24.20 | $24.18 | 10000 |
| 2022-08-01 | 24.17 | $24.21 | 11647 |
| 2022-07-29 | 24.13 | $24.16 | 13018 |
| 2022-07-28 | 24.10 | $24.14 | 800 |
| 2022-07-27 | 24.05 | $24.05 | 923 |
| 2022-07-26 | 24.03 | $24.00 | 8200 |
| 2022-07-25 | 24.02 | $24.01 | 9001 |
| 2022-07-22 | 23.99 | $24.00 | 7400 |
| 2022-07-21 | 23.97 | $23.94 | 1600 |
| 2022-07-20 | 23.95 | $23.89 | 4829 |
| 2022-07-19 | 23.95 | $23.87 | 4311 |
| 2022-07-18 | 23.95 | $23.90 | 1608 |
| 2022-07-15 | 23.94 | $23.98 | 7049 |
| 2022-07-14 | 23.89 | $23.92 | 1500 |
| 2022-07-13 | 23.86 | $23.90 | 15222 |
| 2022-07-12 | 23.83 | $23.91 | 11737 |
| 2022-07-11 | 23.78 | $23.85 | 14414 |
| 2022-07-08 | 23.74 | $23.78 | 25700 |
| 2022-07-07 | 23.71 | $23.80 | 6247 |
| 2022-07-06 | 23.68 | $23.79 | 6100 |
| 2022-07-05 | 23.63 | $23.78 | 10300 |
| 2022-07-01 | 23.58 | $23.74 | 6638 |
| 2022-06-30 | 23.53 | $23.64 | 9800 |
| 2022-06-29 | 23.50 | $23.59 | 8200 |
| 2022-06-28 | 23.48 | $23.50 | 4300 |
| 2022-06-27 | 23.49 | $23.51 | 15306 |
| 2022-06-24 | 23.50 | $23.53 | 14200 |
| 2022-06-23 | 23.50 | $23.54 | 16000 |
| 2022-06-22 | 23.50 | $23.46 | 9500 |
| 2022-06-21 | 23.53 | $23.41 | 34533 |
| 2022-06-17 | 23.58 | $23.47 | 4213 |
| 2022-06-16 | 23.63 | $23.41 | 50111 |
| 2022-06-15 | 23.70 | $23.45 | 9400 |
| 2022-06-14 | 23.78 | $23.42 | 56000 |
| 2022-06-13 | 23.89 | $23.42 | 16006 |
| 2022-06-10 | 24.02 | $23.81 | 31100 |
| 2022-06-09 | 24.05 | $23.89 | 27335 |
| 2022-06-08 | 24.05 | $23.99 | 37500 |
| 2022-06-07 | 24.03 | $23.98 | 2010 |
| 2022-06-06 | 24.00 | $23.95 | 1100 |
| 2022-06-03 | 23.97 | $24.00 | 59509 |
| 2022-06-02 | 23.92 | $24.02 | 4900 |
| 2022-06-01 | 23.84 | $23.97 | 3500 |
| 2022-05-31 | 23.77 | $23.96 | 10122 |
| 2022-05-27 | 23.68 | $23.95 | 16635 |
| 2022-05-26 | 23.57 | $23.88 | 30549 |
| 2022-05-25 | 23.47 | $23.78 | 8000 |
| 2022-05-24 | 23.37 | $23.61 | 3900 |
| 2022-05-23 | 23.30 | $23.41 | 26002 |
| 2022-05-20 | 23.29 | $23.42 | 14000 |
| 2022-05-19 | 23.27 | $23.32 | 78044 |
| 2022-05-18 | 23.29 | $23.26 | 26500 |
| 2022-05-17 | 23.33 | $23.29 | 33721 |
| 2022-05-16 | 23.37 | $23.39 | 15724 |
| 2022-05-13 | 23.39 | $23.36 | 13303 |
| 2022-05-12 | 23.43 | $23.44 | 4700 |
| 2022-05-11 | 23.46 | $23.46 | 8629 |
| 2022-05-10 | 23.48 | $23.49 | 27200 |
| 2022-05-09 | 23.51 | $23.52 | 15200 |
| 2022-05-06 | 23.54 | $23.53 | 34919 |
| 2022-05-05 | 23.57 | $23.58 | 40500 |
| 2022-05-04 | 23.59 | $23.67 | 5400 |
| 2022-05-03 | 23.60 | $23.64 | 12129 |
| 2022-05-02 | 23.61 | $23.62 | 32223 |
| 2022-04-29 | 23.65 | $23.73 | 110400 |
| 2022-04-28 | 23.65 | $23.69 | 22500 |
| 2022-04-27 | 23.68 | $23.72 | 61106 |
| 2022-04-26 | 23.70 | $23.76 | 31605 |
| 2022-04-25 | 23.72 | $23.76 | 2029 |
| 2022-04-22 | 23.74 | $23.77 | 9711 |
| 2022-04-21 | 23.77 | $23.78 | 5400 |
| 2022-04-20 | 23.81 | $23.82 | 3224 |
| 2022-04-19 | 23.85 | $23.70 | 6800 |
| 2022-04-18 | 23.94 | $23.91 | 6500 |
| 2022-04-14 | 23.98 | $23.97 | 600 |
| 2022-04-13 | 24.02 | $24.02 | 4033 |
| 2022-04-12 | 24.06 | $24.05 | 9900 |
| 2022-04-11 | 24.09 | $24.05 | 500 |
| 2022-04-08 | 24.14 | $24.10 | 10100 |
| 2022-04-07 | 24.18 | $24.20 | 11900 |
| 2022-04-06 | 24.20 | $24.23 | 60145 |
| 2022-04-05 | 24.22 | $24.27 | 3931 |
| 2022-04-04 | 24.23 | $24.30 | 26000 |
| 2022-04-01 | 24.24 | $24.31 | 3646 |
| 2022-03-31 | 24.26 | $24.32 | 9200 |
| 2022-03-30 | 24.27 | $24.31 | 5948 |
| 2022-03-29 | 24.30 | $24.27 | 2318 |
| 2022-03-28 | 24.35 | $24.29 | 15300 |
| 2022-03-25 | 24.40 | $24.31 | 12800 |
| 2022-03-24 | 24.46 | $24.40 | 31500 |
| 2022-03-23 | 24.51 | $24.49 | 6620 |
| 2022-03-22 | 24.55 | $24.47 | 5400 |
| 2022-03-21 | 24.60 | $24.56 | 4806 |
| 2022-03-18 | 24.64 | $24.69 | 10649 |
| 2022-03-17 | 24.64 | $24.66 | 1714 |
| 2022-03-16 | 24.66 | $24.58 | 2300 |
| 2022-03-15 | 24.71 | $24.57 | 2234 |
| 2022-03-14 | 24.77 | $24.62 | 20200 |
| 2022-03-11 | 24.84 | $24.76 | 7100 |
| 2022-03-10 | 24.88 | $24.85 | 32837 |
| 2022-03-09 | 24.90 | $24.86 | 2008 |
| 2022-03-08 | 24.92 | $24.87 | 28400 |
| 2022-03-07 | 24.94 | $24.94 | 6129 |
| 2022-03-04 | 24.95 | $25.02 | 9138 |
| 2022-03-03 | 24.93 | $24.98 | 1816 |
| 2022-03-02 | 24.93 | $24.98 | 1702 |
| 2022-03-01 | 24.92 | $25.04 | 5200 |
| 2022-02-28 | 24.90 | $25.01 | 2435 |
| 2022-02-25 | 24.88 | $24.95 | 5200 |
| 2022-02-24 | 24.88 | $24.98 | 3100 |
| 2022-02-23 | 24.88 | $24.94 | 4145 |
| 2022-02-22 | 24.88 | $24.95 | 1500 |
| 2022-02-18 | 24.89 | $24.98 | 9748 |
| 2022-02-17 | 24.90 | $24.95 | 7722 |
| 2022-02-16 | 24.91 | $24.93 | 4600 |
| 2022-02-15 | 24.94 | $24.93 | 9435 |
| 2022-02-14 | 24.98 | $24.96 | 2100 |
| 2022-02-11 | 25.02 | $25.03 | 2001 |
| 2022-02-10 | 25.05 | $25.06 | 1437 |
| 2022-02-09 | 25.08 | $25.15 | 1437 |
| 2022-02-08 | 25.08 | $25.17 | 3000 |
| 2022-02-07 | 25.09 | $25.19 | 1408 |
| 2022-02-04 | 25.10 | $25.19 | — |
| 2022-02-03 | 25.11 | $25.20 | 400 |
| 2022-02-02 | 25.12 | $25.18 | 19800 |
| 2022-02-01 | 25.14 | $25.14 | 638 |
| 2022-01-31 | 25.18 | $25.11 | 6900 |
| 2022-01-28 | 25.25 | $25.15 | 5631 |
| 2022-01-27 | 25.32 | $25.23 | 7038 |
| 2022-01-26 | 25.39 | $25.30 | 3832 |
| 2022-01-25 | 25.45 | $25.38 | 7000 |
| 2022-01-24 | 25.49 | $25.43 | 1300 |
| 2022-01-21 | 25.54 | $25.55 | — |
| 2022-01-20 | 25.56 | $25.55 | 518 |
| 2022-01-19 | 25.58 | $25.57 | 1300 |
| 2022-01-18 | 25.61 | $25.56 | 14300 |
| 2022-01-14 | 25.64 | $25.64 | — |
| 2022-01-13 | 25.66 | $25.64 | 1234 |
| 2022-01-12 | 25.68 | $25.61 | 6131 |
| 2022-01-11 | 25.72 | $25.64 | 3800 |
| 2022-01-10 | 25.75 | $25.70 | 9340 |
| 2022-01-07 | 25.78 | $25.72 | 1408 |
| 2022-01-06 | 25.81 | $25.75 | 48000 |
| 2022-01-05 | 25.83 | $25.75 | 12200 |
| 2022-01-04 | 25.86 | $25.83 | 6000 |
| 2022-01-03 | 25.87 | $25.84 | 6043 |
| 2021-12-31 | 25.88 | $25.86 | 7400 |
| 2021-12-30 | 25.88 | $25.90 | 2320 |
| 2021-12-29 | 25.87 | $25.85 | 6347 |
| 2021-12-28 | 25.88 | $25.86 | 3543 |
| 2021-12-27 | 25.89 | $25.88 | 17730 |
| 2021-12-23 | 25.89 | $25.89 | 11500 |
| 2021-12-22 | 25.88 | $25.86 | 20701 |
| 2021-12-21 | 25.89 | $25.85 | 15920 |
| 2021-12-20 | 25.89 | $25.87 | 1635 |
| 2021-12-17 | 25.90 | $25.89 | 1918 |
| 2021-12-16 | 25.89 | $25.89 | 1300 |
| 2021-12-15 | 25.89 | $25.87 | 6700 |
| 2021-12-14 | 25.89 | $25.89 | 714 |
| 2021-12-13 | 25.88 | $25.89 | 5100 |
| 2021-12-10 | 25.88 | $25.88 | 537 |
| 2021-12-09 | 25.87 | $25.86 | 7133 |
| 2021-12-08 | 25.87 | $25.85 | 3839 |
| 2021-12-07 | 25.87 | $25.85 | 1821 |
| 2021-12-06 | 25.87 | $25.85 | 1210 |
| 2021-12-03 | 25.88 | $25.89 | 11100 |
| 2021-12-02 | 25.86 | $25.86 | 3400 |
| 2021-12-01 | 25.86 | $25.89 | 523 |
| 2021-11-30 | 25.85 | $25.87 | 1300 |
| 2021-11-29 | 25.83 | $25.84 | 938 |
| 2021-11-26 | 25.83 | $25.82 | — |
| 2021-11-24 | 25.83 | $25.82 | 206 |
| 2021-11-23 | 25.83 | $25.79 | 8500 |
| 2021-11-22 | 25.84 | $25.81 | 1000 |
| 2021-11-19 | 25.84 | $25.84 | 1600 |
| 2021-11-18 | 25.84 | $25.81 | 101 |
| 2021-11-17 | 25.84 | $25.81 | 700 |
| 2021-11-16 | 25.84 | $25.82 | 3900 |
| 2021-11-15 | 25.85 | $25.84 | 5531 |
| 2021-11-12 | 25.84 | $25.85 | 2400 |
| 2021-11-11 | 25.83 | $25.84 | 300 |
| 2021-11-10 | 25.83 | $25.86 | 2215 |
| 2021-11-09 | 25.81 | $25.88 | 937 |
| 2021-11-08 | 25.79 | $25.83 | 2600 |
| 2021-11-05 | 25.77 | $25.80 | — |
| 2021-11-04 | 25.76 | $25.80 | 6341 |
| 2021-11-03 | 25.76 | $25.80 | 5401 |
| 2021-11-02 | 25.75 | $25.78 | 300 |
| 2021-11-01 | 25.74 | $25.75 | 412 |
| 2021-10-29 | 25.74 | $25.78 | 1336 |
| 2021-10-28 | 25.74 | $25.78 | 2200 |
| 2021-10-27 | 25.73 | $25.74 | 1300 |
| 2021-10-26 | 25.74 | $25.75 | 4736 |
| 2021-10-25 | 25.75 | $25.75 | 1239 |
| 2021-10-22 | 25.75 | $25.76 | 500 |
| 2021-10-21 | 25.76 | $25.74 | 1600 |
| 2021-10-20 | 25.78 | $25.79 | 2707 |
| 2021-10-19 | 25.78 | $25.80 | 6105 |
| 2021-10-18 | 25.79 | $25.81 | 601 |
| 2021-10-15 | 25.79 | $25.83 | 2800 |
| 2021-10-14 | 25.79 | $25.83 | 1700 |
| 2021-10-13 | 25.79 | $25.82 | 1600 |
| 2021-10-12 | 25.79 | $25.82 | 1600 |
| 2021-10-11 | 25.79 | $25.78 | 400 |
| 2021-10-08 | 25.81 | $25.82 | — |
| 2021-10-07 | 25.82 | $25.82 | 2600 |
| 2021-10-06 | 25.84 | $25.84 | 1320 |
| 2021-10-05 | 25.85 | $25.84 | 610 |
| 2021-10-04 | 25.87 | $25.85 | 620 |
| 2021-10-01 | 25.88 | $25.85 | 1000 |
| 2021-09-30 | 25.91 | $25.88 | 16200 |
| 2021-09-29 | 25.92 | $25.87 | — |
| 2021-09-28 | 25.95 | $25.87 | 1900 |
| 2021-09-27 | 25.98 | $25.98 | — |
| 2021-09-24 | 25.98 | $25.98 | 1800 |
| 2021-09-23 | 25.99 | $25.99 | 1400 |
| 2021-09-22 | 25.99 | $26.00 | 2600 |
| 2021-09-21 | 25.99 | $26.00 | 100 |
| 2021-09-20 | 25.99 | $26.02 | 4810 |
| 2021-09-17 | 25.99 | $26.00 | 900 |
| 2021-09-16 | 25.99 | $26.00 | 800 |
| 2021-09-15 | 25.99 | $26.01 | 1200 |
| 2021-09-14 | 25.99 | $26.02 | 900 |
| 2021-09-13 | 25.98 | $25.98 | 400 |
| 2021-09-10 | 25.99 | $26.01 | 800 |
| 2021-09-09 | 25.99 | $26.01 | 2349 |
| 2021-09-08 | 26.00 | $25.99 | 530 |
| 2021-09-07 | 26.01 | $25.96 | 206 |
| 2021-09-03 | 26.03 | $25.99 | 2737 |
| 2021-09-02 | 26.05 | $26.06 | 718 |
| 2021-09-01 | 26.05 | $26.06 | 2446 |
| 2021-08-31 | 26.04 | $26.05 | — |
| 2021-08-30 | 26.05 | $26.05 | 4220 |
| 2021-08-27 | 26.05 | $26.05 | 600 |
| 2021-08-26 | 26.06 | $26.04 | 1422 |
| 2021-08-25 | 26.06 | $26.04 | 13800 |
| 2021-08-24 | 26.08 | $26.07 | — |
| 2021-08-23 | 26.08 | $26.07 | 1808 |
| 2021-08-20 | 26.09 | $26.05 | 4700 |
| 2021-08-19 | 26.10 | $26.09 | 10543 |
| 2021-08-18 | 26.10 | $26.08 | — |
| 2021-08-17 | 26.11 | $26.09 | 13043 |
| 2021-08-16 | 26.12 | $26.10 | 1212 |
| 2021-08-13 | 26.12 | $26.10 | 1300 |
| 2021-08-12 | 26.12 | $26.14 | 1441 |
| 2021-08-11 | 26.12 | $26.09 | 1800 |
| 2021-08-10 | 26.12 | $26.10 | 1800 |
| 2021-08-09 | 26.13 | $26.10 | 800 |
| 2021-08-06 | 26.13 | $26.11 | 4200 |
| 2021-08-05 | 26.14 | $26.13 | 833 |
| 2021-08-04 | 26.13 | $26.13 | 3709 |
| 2021-08-03 | 26.13 | $26.09 | 3811 |
| 2021-08-02 | 26.14 | $26.12 | 3838 |
| 2021-07-30 | 26.14 | $26.12 | 3300 |
| 2021-07-29 | 26.13 | $26.12 | 941 |
| 2021-07-28 | 26.13 | $26.13 | 1137 |
| 2021-07-27 | 26.13 | $26.12 | 5545 |
| 2021-07-26 | 26.12 | $26.11 | 800 |
| 2021-07-23 | 26.12 | $26.10 | 20200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.95
2026-07-21
Close Price
$23.52
Vol: 16329
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
11.75
Average
47.23
Maximum
77.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 41.95 | $23.52 | 16329 |
| 2026-07-20 | 43.32 | $23.53 | 52736 |
| 2026-07-17 | 51.29 | $23.58 | 161300 |
| 2026-07-16 | 49.53 | $23.57 | 364600 |
| 2026-07-15 | 49.53 | $23.57 | 50413 |
| 2026-07-14 | 52.99 | $23.59 | 24711 |
| 2026-07-13 | 49.65 | $23.57 | 66300 |
| 2026-07-10 | 51.38 | $23.58 | 53012 |
| 2026-07-09 | 53.15 | $23.59 | 65033 |
| 2026-07-08 | 51.57 | $23.58 | 65945 |
| 2026-07-07 | 48.25 | $23.56 | 22402 |
| 2026-07-06 | 51.61 | $23.58 | 66656 |
| 2026-07-02 | 46.28 | $23.55 | 43223 |
| 2026-07-01 | 46.28 | $23.55 | 74600 |
| 2026-06-30 | 46.28 | $23.55 | 26894 |
| 2026-06-29 | 46.28 | $23.55 | 26200 |
| 2026-06-26 | 44.62 | $23.54 | 35300 |
| 2026-06-25 | 45.97 | $23.55 | 24357 |
| 2026-06-24 | 47.32 | $23.56 | 227900 |
| 2026-06-23 | 50.14 | $23.58 | 66618 |
| 2026-06-22 | 45.52 | $23.55 | 46200 |
| 2026-06-18 | 49.91 | $23.58 | 130700 |
| 2026-06-17 | 56.85 | $23.62 | 57500 |
| 2026-06-16 | 56.85 | $23.62 | 24744 |
| 2026-06-15 | 56.85 | $23.62 | 24700 |
| 2026-06-12 | 52.61 | $23.59 | 62107 |
| 2026-06-11 | 54.30 | $23.60 | 88000 |
| 2026-06-10 | 49.70 | $23.57 | 98175 |
| 2026-06-09 | 51.33 | $23.58 | 75828 |
| 2026-06-08 | 49.76 | $23.57 | 99911 |
| 2026-06-05 | 46.48 | $23.55 | 9100 |
| 2026-06-04 | 47.97 | $23.56 | 13800 |
| 2026-06-03 | 46.34 | $23.55 | 69278 |
| 2026-06-02 | 47.76 | $23.56 | 42500 |
| 2026-06-01 | 46.19 | $23.55 | 76000 |
| 2026-05-29 | 48.99 | $23.57 | 64577 |
| 2026-05-28 | 44.17 | $23.54 | 65018 |
| 2026-05-27 | 45.53 | $23.55 | 63800 |
| 2026-05-26 | 43.89 | $23.54 | 57778 |
| 2026-05-22 | 45.18 | $23.55 | 31250 |
| 2026-05-21 | 43.60 | $23.54 | 243553 |
| 2026-05-20 | 40.33 | $23.52 | 53800 |
| 2026-05-19 | 36.85 | $23.50 | 123497 |
| 2026-05-18 | 40.19 | $23.53 | 61906 |
| 2026-05-15 | 46.92 | $23.58 | 30000 |
| 2026-05-14 | 46.92 | $23.58 | 71000 |
| 2026-05-13 | 51.61 | $23.61 | 23407 |
| 2026-05-12 | 46.54 | $23.58 | 41117 |
| 2026-05-11 | 49.85 | $23.60 | 31900 |
| 2026-05-08 | 44.19 | $23.57 | 137223 |
| 2026-05-07 | 42.13 | $23.56 | 57591 |
| 2026-05-06 | 43.66 | $23.57 | 114285 |
| 2026-05-05 | 45.23 | $23.58 | 72800 |
| 2026-05-04 | 43.30 | $23.57 | 139014 |
| 2026-05-01 | 44.80 | $23.58 | 36000 |
| 2026-04-30 | 44.80 | $23.58 | 39138 |
| 2026-04-29 | 43.01 | $23.57 | 92880 |
| 2026-04-28 | 44.38 | $23.58 | 33714 |
| 2026-04-27 | 44.38 | $23.58 | 36934 |
| 2026-04-24 | 41.00 | $23.56 | 25100 |
| 2026-04-23 | 39.26 | $23.55 | 52543 |
| 2026-04-22 | 40.39 | $23.56 | 140502 |
| 2026-04-21 | 42.75 | $23.58 | 41322 |
| 2026-04-20 | 43.96 | $23.59 | 71991 |
| 2026-04-17 | 50.84 | $23.64 | 69426 |
| 2026-04-16 | 47.73 | $23.62 | 44046 |
| 2026-04-15 | 47.73 | $23.62 | 78200 |
| 2026-04-14 | 50.62 | $23.64 | 102300 |
| 2026-04-13 | 45.96 | $23.61 | 97604 |
| 2026-04-10 | 52.19 | $23.65 | 199122 |
| 2026-04-09 | 53.93 | $23.66 | 545308 |
| 2026-04-08 | 50.82 | $23.64 | 42600 |
| 2026-04-07 | 49.19 | $23.63 | 96371 |
| 2026-04-06 | 49.19 | $23.63 | 73600 |
| 2026-04-02 | 50.71 | $23.64 | 49106 |
| 2026-04-01 | 45.96 | $23.61 | 60323 |
| 2026-03-31 | 48.95 | $23.63 | 79200 |
| 2026-03-30 | 47.32 | $23.62 | 57533 |
| 2026-03-27 | 40.08 | $23.58 | 58784 |
| 2026-03-26 | 40.08 | $23.58 | 95003 |
| 2026-03-25 | 40.08 | $23.58 | 32402 |
| 2026-03-24 | 40.08 | $23.58 | 52259 |
| 2026-03-23 | 40.08 | $23.58 | 39686 |
| 2026-03-20 | 49.25 | $23.65 | 57333 |
| 2026-03-19 | 49.25 | $23.65 | 57900 |
| 2026-03-18 | 49.25 | $23.65 | 43909 |
| 2026-03-17 | 47.79 | $23.64 | 15913 |
| 2026-03-16 | 49.13 | $23.65 | 15700 |
| 2026-03-13 | 47.73 | $23.64 | 21018 |
| 2026-03-12 | 46.33 | $23.63 | 26209 |
| 2026-03-11 | 47.54 | $23.64 | 101200 |
| 2026-03-10 | 51.37 | $23.67 | 28114 |
| 2026-03-09 | 54.13 | $23.69 | 75100 |
| 2026-03-06 | 48.92 | $23.65 | 82296 |
| 2026-03-05 | 54.84 | $23.69 | 135515 |
| 2026-03-04 | 54.84 | $23.69 | 96611 |
| 2026-03-03 | 53.57 | $23.68 | 102400 |
| 2026-03-02 | 52.30 | $23.67 | 68408 |
| 2026-02-27 | 49.68 | $23.65 | 65439 |
| 2026-02-26 | 49.68 | $23.65 | 48200 |
| 2026-02-25 | 50.94 | $23.66 | 50300 |
| 2026-02-24 | 50.94 | $23.66 | 129607 |
| 2026-02-23 | 44.58 | $23.61 | 135906 |
| 2026-02-20 | 50.84 | $23.66 | 75600 |
| 2026-02-19 | 48.07 | $23.64 | 41213 |
| 2026-02-18 | 50.79 | $23.66 | 92122 |
| 2026-02-17 | 49.43 | $23.65 | 124718 |
| 2026-02-13 | 55.23 | $23.69 | 112800 |
| 2026-02-12 | 49.62 | $23.65 | 260700 |
| 2026-02-11 | 51.14 | $23.66 | 143000 |
| 2026-02-10 | 56.04 | $23.69 | 85500 |
| 2026-02-09 | 54.66 | $23.68 | 96909 |
| 2026-02-06 | 51.80 | $23.66 | 41930 |
| 2026-02-05 | 50.31 | $23.65 | 59213 |
| 2026-02-04 | 51.83 | $23.66 | 65909 |
| 2026-02-03 | 51.83 | $23.66 | 38613 |
| 2026-02-02 | 49.04 | $23.64 | 96914 |
| 2026-01-30 | 50.43 | $23.65 | 175400 |
| 2026-01-29 | 50.43 | $23.65 | 30300 |
| 2026-01-28 | 50.43 | $23.65 | 26007 |
| 2026-01-27 | 49.20 | $23.64 | 225405 |
| 2026-01-26 | 55.78 | $23.69 | 39800 |
| 2026-01-23 | 55.78 | $23.69 | 59419 |
| 2026-01-22 | 51.05 | $23.65 | 83000 |
| 2026-01-21 | 52.38 | $23.66 | 128300 |
| 2026-01-20 | 49.90 | $23.64 | 169900 |
| 2026-01-16 | 58.59 | $23.70 | 172838 |
| 2026-01-15 | 57.42 | $23.69 | 130700 |
| 2026-01-14 | 54.99 | $23.67 | 65600 |
| 2026-01-13 | 53.74 | $23.66 | 133010 |
| 2026-01-12 | 55.20 | $23.67 | 89800 |
| 2026-01-09 | 56.66 | $23.68 | 61700 |
| 2026-01-08 | 54.37 | $23.66 | 106206 |
| 2026-01-07 | 51.95 | $23.64 | 131834 |
| 2026-01-06 | 54.70 | $23.66 | 122900 |
| 2026-01-05 | 56.11 | $23.67 | 84200 |
| 2026-01-02 | 52.63 | $23.64 | 119303 |
| 2025-12-31 | 53.99 | $23.65 | 37121 |
| 2025-12-30 | 52.83 | $23.64 | 74125 |
| 2025-12-29 | 47.85 | $23.60 | 69100 |
| 2025-12-26 | 46.51 | $23.59 | 154230 |
| 2025-12-24 | 51.55 | $23.63 | 23818 |
| 2025-12-23 | 50.27 | $23.62 | 190631 |
| 2025-12-22 | 47.65 | $23.60 | 83700 |
| 2025-12-19 | 59.60 | $23.68 | 126029 |
| 2025-12-18 | 58.36 | $23.67 | 222634 |
| 2025-12-17 | 51.25 | $23.62 | 172936 |
| 2025-12-16 | 45.99 | $23.59 | 44221 |
| 2025-12-15 | 44.08 | $23.58 | 26637 |
| 2025-12-12 | 44.08 | $23.58 | 126100 |
| 2025-12-11 | 47.09 | $23.60 | 111317 |
| 2025-12-10 | 45.31 | $23.59 | 40700 |
| 2025-12-09 | 46.80 | $23.60 | 38827 |
| 2025-12-08 | 45.09 | $23.59 | 39032 |
| 2025-12-05 | 48.03 | $23.61 | 49600 |
| 2025-12-04 | 48.03 | $23.61 | 42024 |
| 2025-12-03 | 46.45 | $23.60 | 23929 |
| 2025-12-02 | 44.87 | $23.59 | 42000 |
| 2025-12-01 | 44.87 | $23.59 | 127936 |
| 2025-11-28 | 53.44 | $23.65 | 25600 |
| 2025-11-26 | 47.03 | $23.61 | 54800 |
| 2025-11-25 | 45.24 | $23.60 | 25024 |
| 2025-11-24 | 46.74 | $23.61 | 20800 |
| 2025-11-21 | 57.65 | $23.67 | 39744 |
| 2025-11-20 | 54.27 | $23.65 | 34423 |
| 2025-11-19 | 54.27 | $23.65 | 15100 |
| 2025-11-18 | 48.73 | $23.62 | 49641 |
| 2025-11-17 | 48.73 | $23.62 | 45539 |
| 2025-11-14 | 54.71 | $23.65 | 48840 |
| 2025-11-13 | 56.93 | $23.66 | 41845 |
| 2025-11-12 | 56.93 | $23.66 | 37500 |
| 2025-11-11 | 55.29 | $23.65 | 31800 |
| 2025-11-10 | 59.58 | $23.67 | 62600 |
| 2025-11-07 | 58.04 | $23.66 | 38315 |
| 2025-11-06 | 54.75 | $23.64 | 28700 |
| 2025-11-05 | 54.75 | $23.64 | 24200 |
| 2025-11-04 | 54.75 | $23.64 | 50216 |
| 2025-11-03 | 56.65 | $23.65 | 49200 |
| 2025-10-31 | 50.05 | $23.61 | 25100 |
| 2025-10-30 | 48.18 | $23.60 | 82600 |
| 2025-10-29 | 46.27 | $23.59 | 48800 |
| 2025-10-28 | 47.95 | $23.60 | 29691 |
| 2025-10-27 | 49.66 | $23.61 | 26505 |
| 2025-10-24 | 47.89 | $23.60 | 20348 |
| 2025-10-23 | 47.89 | $23.60 | 47500 |
| 2025-10-22 | 40.31 | $23.56 | 31932 |
| 2025-10-21 | 44.97 | $23.59 | 119538 |
| 2025-10-20 | 44.97 | $23.59 | 55300 |
| 2025-10-17 | 50.22 | $23.62 | 50529 |
| 2025-10-16 | 52.14 | $23.63 | 26014 |
| 2025-10-15 | 54.11 | $23.64 | 168024 |
| 2025-10-14 | 54.11 | $23.64 | 76335 |
| 2025-10-13 | 58.08 | $23.66 | 15700 |
| 2025-10-10 | 56.57 | $23.65 | 24200 |
| 2025-10-09 | 55.03 | $23.64 | 46507 |
| 2025-10-08 | 55.03 | $23.64 | 11536 |
| 2025-10-07 | 53.54 | $23.63 | 34807 |
| 2025-10-06 | 53.54 | $23.63 | 48400 |
| 2025-10-03 | 55.18 | $23.64 | 84284 |
| 2025-10-02 | 53.84 | $23.63 | 47838 |
| 2025-10-01 | 49.51 | $23.60 | 38731 |
| 2025-09-30 | 54.35 | $23.63 | 31000 |
| 2025-09-29 | 56.09 | $23.64 | 47000 |
| 2025-09-26 | 51.68 | $23.61 | 43103 |
| 2025-09-25 | 53.38 | $23.62 | 51900 |
| 2025-09-24 | 56.93 | $23.64 | 25000 |
| 2025-09-23 | 55.52 | $23.63 | 44212 |
| 2025-09-22 | 55.52 | $23.63 | 26833 |
| 2025-09-19 | 69.91 | $23.70 | 34800 |
| 2025-09-18 | 68.82 | $23.69 | 79443 |
| 2025-09-17 | 68.82 | $23.69 | 44190 |
| 2025-09-16 | 68.82 | $23.69 | 42800 |
| 2025-09-15 | 68.82 | $23.69 | 97100 |
| 2025-09-12 | 68.82 | $23.69 | 34200 |
| 2025-09-11 | 68.82 | $23.69 | 66291 |
| 2025-09-10 | 67.05 | $23.67 | 394004 |
| 2025-09-09 | 56.52 | $23.58 | 46510 |
| 2025-09-08 | 62.89 | $23.61 | 49406 |
| 2025-09-05 | 56.71 | $23.57 | 14743 |
| 2025-09-04 | 50.90 | $23.54 | 28845 |
| 2025-09-03 | 53.16 | $23.55 | 31916 |
| 2025-09-02 | 53.16 | $23.55 | 37400 |
| 2025-08-29 | 53.16 | $23.55 | 29444 |
| 2025-08-28 | 53.16 | $23.55 | 28400 |
| 2025-08-27 | 53.16 | $23.55 | 47000 |
| 2025-08-26 | 55.05 | $23.56 | 26943 |
| 2025-08-25 | 49.97 | $23.53 | 29424 |
| 2025-08-22 | 53.82 | $23.55 | 171100 |
| 2025-08-21 | 48.13 | $23.52 | 44100 |
| 2025-08-20 | 48.13 | $23.52 | 22400 |
| 2025-08-19 | 48.13 | $23.52 | 24816 |
| 2025-08-18 | 48.13 | $23.52 | 13600 |
| 2025-08-15 | 55.57 | $23.56 | 30737 |
| 2025-08-14 | 53.88 | $23.55 | 15737 |
| 2025-08-13 | 53.88 | $23.55 | 33245 |
| 2025-08-12 | 53.88 | $23.55 | 24841 |
| 2025-08-11 | 50.65 | $23.53 | 24500 |
| 2025-08-08 | 52.39 | $23.54 | 25900 |
| 2025-08-07 | 54.16 | $23.55 | 19441 |
| 2025-08-06 | 49.28 | $23.52 | 34536 |
| 2025-08-05 | 51.00 | $23.53 | 57500 |
| 2025-08-04 | 51.00 | $23.53 | 51820 |
| 2025-08-01 | 47.70 | $23.51 | 87344 |
| 2025-07-31 | 44.13 | $23.49 | 58400 |
| 2025-07-30 | 42.26 | $23.48 | 23800 |
| 2025-07-29 | 45.14 | $23.50 | 121700 |
| 2025-07-28 | 46.64 | $23.51 | 28200 |
| 2025-07-25 | 44.89 | $23.50 | 28901 |
| 2025-07-24 | 44.89 | $23.50 | 34733 |
| 2025-07-23 | 46.26 | $23.51 | 28310 |
| 2025-07-22 | 46.26 | $23.51 | 30226 |
| 2025-07-21 | 46.26 | $23.51 | 20000 |
| 2025-07-18 | 53.21 | $23.56 | 50039 |
| 2025-07-17 | 53.21 | $23.56 | 33500 |
| 2025-07-16 | 54.69 | $23.57 | 46300 |
| 2025-07-15 | 53.46 | $23.56 | 198543 |
| 2025-07-14 | 54.88 | $23.57 | 31400 |
| 2025-07-11 | 52.48 | $23.55 | 160900 |
| 2025-07-10 | 61.83 | $23.61 | 62000 |
| 2025-07-09 | 60.72 | $23.60 | 38900 |
| 2025-07-08 | 57.18 | $23.57 | 42700 |
| 2025-07-07 | 55.92 | $23.56 | 34034 |
| 2025-07-03 | 54.66 | $23.55 | 27126 |
| 2025-07-02 | 54.66 | $23.55 | 27908 |
| 2025-07-01 | 56.11 | $23.56 | 43623 |
| 2025-06-30 | 56.11 | $23.56 | 38929 |
| 2025-06-27 | 53.90 | $23.54 | 32649 |
| 2025-06-26 | 53.90 | $23.54 | 20400 |
| 2025-06-25 | 52.82 | $23.53 | 82668 |
| 2025-06-24 | 51.75 | $23.52 | 34200 |
| 2025-06-23 | 50.69 | $23.51 | 42920 |
| 2025-06-20 | 55.31 | $23.55 | 51801 |
| 2025-06-18 | 56.54 | $23.56 | 32700 |
| 2025-06-17 | 56.54 | $23.56 | 70400 |
| 2025-06-16 | 54.73 | $23.54 | 41973 |
| 2025-06-13 | 52.87 | $23.52 | 102242 |
| 2025-06-12 | 55.02 | $23.54 | 53968 |
| 2025-06-11 | 53.21 | $23.52 | 32200 |
| 2025-06-10 | 53.21 | $23.52 | 64000 |
| 2025-06-09 | 53.21 | $23.52 | 92101 |
| 2025-06-06 | 51.54 | $23.50 | 48205 |
| 2025-06-05 | 56.31 | $23.55 | 110400 |
| 2025-06-04 | 53.88 | $23.52 | 103982 |
| 2025-06-03 | 50.38 | $23.48 | 45705 |
| 2025-06-02 | 48.52 | $23.46 | 120700 |
| 2025-05-30 | 49.40 | $23.47 | 198500 |
| 2025-05-29 | 55.08 | $23.53 | 93636 |
| 2025-05-28 | 55.08 | $23.53 | 293300 |
| 2025-05-27 | 52.62 | $23.50 | 80339 |
| 2025-05-23 | 51.78 | $23.49 | 37300 |
| 2025-05-22 | 49.23 | $23.46 | 75008 |
| 2025-05-21 | 50.07 | $23.47 | 32400 |
| 2025-05-20 | 50.90 | $23.48 | 71500 |
| 2025-05-19 | 50.12 | $23.47 | 79600 |
| 2025-05-16 | 56.03 | $23.54 | 49100 |
| 2025-05-15 | 56.03 | $23.54 | 25900 |
| 2025-05-14 | 53.18 | $23.50 | 31023 |
| 2025-05-13 | 54.87 | $23.52 | 35200 |
| 2025-05-12 | 54.18 | $23.51 | 84800 |
| 2025-05-09 | 53.50 | $23.50 | 59316 |
| 2025-05-08 | 51.46 | $23.47 | 34300 |
| 2025-05-07 | 52.93 | $23.49 | 50609 |
| 2025-05-06 | 48.75 | $23.43 | 21100 |
| 2025-05-05 | 47.27 | $23.41 | 39900 |
| 2025-05-02 | 45.77 | $23.39 | 52118 |
| 2025-05-01 | 45.04 | $23.38 | 83200 |
| 2025-04-30 | 46.23 | $23.40 | 41140 |
| 2025-04-29 | 45.55 | $23.39 | 84800 |
| 2025-04-28 | 45.55 | $23.39 | 48748 |
| 2025-04-25 | 44.91 | $23.38 | 87800 |
| 2025-04-24 | 42.35 | $23.34 | 44400 |
| 2025-04-23 | 37.54 | $23.27 | 29518 |
| 2025-04-22 | 34.57 | $23.23 | 124527 |
| 2025-04-21 | 34.96 | $23.24 | 34300 |
| 2025-04-17 | 38.28 | $23.32 | 21814 |
| 2025-04-16 | 41.57 | $23.39 | 61500 |
| 2025-04-15 | 37.96 | $23.34 | 41200 |
| 2025-04-14 | 37.22 | $23.33 | 31200 |
| 2025-04-11 | 26.43 | $23.20 | 90800 |
| 2025-04-10 | 30.22 | $23.30 | 62934 |
| 2025-04-09 | 28.26 | $23.28 | 39500 |
| 2025-04-08 | 24.22 | $23.24 | 35500 |
| 2025-04-07 | 33.07 | $23.44 | 45400 |
| 2025-04-04 | 36.22 | $23.49 | 53320 |
| 2025-04-03 | 42.33 | $23.57 | 131736 |
| 2025-04-02 | 38.64 | $23.54 | 79634 |
| 2025-04-01 | 47.25 | $23.63 | 65100 |
| 2025-03-31 | 44.65 | $23.61 | 21233 |
| 2025-03-28 | 38.92 | $23.57 | 75316 |
| 2025-03-27 | 35.75 | $23.55 | 46733 |
| 2025-03-26 | 36.66 | $23.56 | 26911 |
| 2025-03-25 | 39.49 | $23.59 | 28227 |
| 2025-03-24 | 39.49 | $23.59 | 20504 |
| 2025-03-21 | 48.53 | $23.67 | 41215 |
| 2025-03-20 | 49.88 | $23.68 | 56100 |
| 2025-03-19 | 51.24 | $23.69 | 17725 |
| 2025-03-18 | 49.95 | $23.68 | 38600 |
| 2025-03-17 | 49.95 | $23.68 | 26001 |
| 2025-03-14 | 46.07 | $23.65 | 245917 |
| 2025-03-13 | 49.73 | $23.68 | 16400 |
| 2025-03-12 | 49.73 | $23.68 | 166309 |
| 2025-03-11 | 53.58 | $23.71 | 47900 |
| 2025-03-10 | 52.41 | $23.70 | 134500 |
| 2025-03-07 | 53.69 | $23.71 | 52217 |
| 2025-03-06 | 51.44 | $23.69 | 33511 |
| 2025-03-05 | 52.65 | $23.70 | 21100 |
| 2025-03-04 | 57.86 | $23.74 | 100313 |
| 2025-03-03 | 57.86 | $23.74 | 17200 |
| 2025-02-28 | 56.90 | $23.73 | 11400 |
| 2025-02-27 | 54.95 | $23.71 | 20800 |
| 2025-02-26 | 56.15 | $23.72 | 20100 |
| 2025-02-25 | 55.22 | $23.71 | 25700 |
| 2025-02-24 | 53.33 | $23.69 | 47200 |
| 2025-02-21 | 54.42 | $23.70 | 115246 |
| 2025-02-20 | 55.50 | $23.71 | 70900 |
| 2025-02-19 | 53.75 | $23.69 | 86827 |
| 2025-02-18 | 51.97 | $23.67 | 33819 |
| 2025-02-14 | 55.00 | $23.70 | 35900 |
| 2025-02-13 | 57.11 | $23.72 | 81800 |
| 2025-02-12 | 52.81 | $23.67 | 23800 |
| 2025-02-11 | 56.01 | $23.70 | 25119 |
| 2025-02-10 | 56.01 | $23.70 | 66100 |
| 2025-02-07 | 51.60 | $23.65 | 45417 |
| 2025-02-06 | 49.68 | $23.63 | 157609 |
| 2025-02-05 | 56.00 | $23.69 | 34800 |
| 2025-02-04 | 58.35 | $23.71 | 38300 |
| 2025-02-03 | 53.74 | $23.66 | 37000 |
| 2025-01-31 | 51.71 | $23.64 | 19232 |
| 2025-01-30 | 50.68 | $23.63 | 73100 |
| 2025-01-29 | 49.66 | $23.62 | 14800 |
| 2025-01-28 | 48.65 | $23.61 | 161400 |
| 2025-01-27 | 51.59 | $23.64 | 54034 |
| 2025-01-24 | 50.65 | $23.63 | 43534 |
| 2025-01-23 | 45.60 | $23.58 | 32422 |
| 2025-01-22 | 50.51 | $23.63 | 51300 |
| 2025-01-21 | 44.87 | $23.58 | 56901 |
| 2025-01-17 | 49.12 | $23.62 | 19131 |
| 2025-01-16 | 45.43 | $23.59 | 25800 |
| 2025-01-15 | 46.50 | $23.60 | 219617 |
| 2025-01-14 | 45.28 | $23.59 | 40100 |
| 2025-01-13 | 45.28 | $23.59 | 96800 |
| 2025-01-10 | 46.23 | $23.60 | 117300 |
| 2025-01-08 | 49.18 | $23.63 | 63500 |
| 2025-01-07 | 49.18 | $23.63 | 71514 |
| 2025-01-06 | 51.14 | $23.65 | 33600 |
| 2025-01-03 | 50.20 | $23.64 | 58100 |
| 2025-01-02 | 50.20 | $23.64 | 28800 |
| 2024-12-31 | 43.28 | $23.57 | 35900 |
| 2024-12-30 | 47.78 | $23.62 | 44700 |
| 2024-12-27 | 45.63 | $23.60 | 80300 |
| 2024-12-26 | 45.63 | $23.60 | 32800 |
| 2024-12-24 | 42.42 | $23.57 | 25207 |
| 2024-12-23 | 43.23 | $23.58 | 46400 |
| 2024-12-20 | 49.50 | $23.65 | 61732 |
| 2024-12-19 | 46.33 | $23.62 | 91500 |
| 2024-12-18 | 50.34 | $23.66 | 64534 |
| 2024-12-17 | 53.64 | $23.69 | 37427 |
| 2024-12-16 | 50.56 | $23.66 | 164900 |
| 2024-12-13 | 55.20 | $23.70 | 34328 |
| 2024-12-12 | 55.20 | $23.70 | 70042 |
| 2024-12-11 | 57.59 | $23.72 | 47700 |
| 2024-12-10 | 57.59 | $23.72 | 37400 |
| 2024-12-09 | 58.74 | $23.73 | 47946 |
| 2024-12-06 | 57.11 | $23.71 | 75000 |
| 2024-12-05 | 55.45 | $23.69 | 48317 |
| 2024-12-04 | 59.86 | $23.73 | 20100 |
| 2024-12-03 | 59.09 | $23.72 | 77900 |
| 2024-12-02 | 55.86 | $23.68 | 37610 |
| 2024-11-29 | 55.01 | $23.67 | 5400 |
| 2024-11-27 | 53.32 | $23.65 | 27237 |
| 2024-11-26 | 50.67 | $23.62 | 13445 |
| 2024-11-25 | 52.56 | $23.64 | 31800 |
| 2024-11-22 | 50.82 | $23.62 | 83800 |
| 2024-11-21 | 47.13 | $23.58 | 28927 |
| 2024-11-20 | 47.98 | $23.59 | 37000 |
| 2024-11-19 | 49.69 | $23.61 | 19500 |
| 2024-11-18 | 49.69 | $23.61 | 52500 |
| 2024-11-15 | 53.12 | $23.65 | 53913 |
| 2024-11-14 | 52.34 | $23.64 | 29506 |
| 2024-11-13 | 53.18 | $23.65 | 186245 |
| 2024-11-12 | 54.85 | $23.67 | 35236 |
| 2024-11-11 | 53.46 | $23.65 | 33200 |
| 2024-11-08 | 52.77 | $23.64 | 13814 |
| 2024-11-07 | 49.94 | $23.60 | 23036 |
| 2024-11-06 | 40.67 | $23.49 | 23230 |
| 2024-11-05 | 47.51 | $23.58 | 22600 |
| 2024-11-04 | 46.56 | $23.57 | 42621 |
| 2024-11-01 | 42.62 | $23.53 | 40900 |
| 2024-10-31 | 43.38 | $23.54 | 54949 |
| 2024-10-30 | 39.27 | $23.50 | 12900 |
| 2024-10-29 | 42.18 | $23.54 | 52700 |
| 2024-10-28 | 43.72 | $23.56 | 19100 |
| 2024-10-25 | 42.73 | $23.55 | 32716 |
| 2024-10-24 | 35.12 | $23.48 | 63000 |
| 2024-10-23 | 36.43 | $23.50 | 12009 |
| 2024-10-22 | 38.48 | $23.53 | 27100 |
| 2024-10-21 | 43.10 | $23.59 | 31700 |
| 2024-10-18 | 49.70 | $23.66 | 15600 |
| 2024-10-17 | 45.13 | $23.62 | 22000 |
| 2024-10-16 | 48.25 | $23.65 | 26426 |
| 2024-10-15 | 44.62 | $23.62 | 15014 |
| 2024-10-14 | 44.62 | $23.62 | 16700 |
| 2024-10-11 | 47.64 | $23.65 | 79500 |
| 2024-10-10 | 45.29 | $23.63 | 41128 |
| 2024-10-09 | 44.10 | $23.62 | 12500 |
| 2024-10-08 | 49.18 | $23.67 | 14300 |
| 2024-10-07 | 45.61 | $23.64 | 24300 |
| 2024-10-04 | 50.06 | $23.68 | 19400 |
| 2024-10-03 | 52.50 | $23.70 | 17900 |
| 2024-10-02 | 56.41 | $23.73 | 27200 |
| 2024-10-01 | 50.58 | $23.68 | 155800 |
| 2024-09-30 | 59.67 | $23.74 | 51825 |
| 2024-09-27 | 55.91 | $23.71 | 10900 |
| 2024-09-26 | 55.91 | $23.71 | 32101 |
| 2024-09-25 | 55.91 | $23.71 | 22700 |
| 2024-09-24 | 54.70 | $23.70 | 48621 |
| 2024-09-23 | 57.70 | $23.72 | 49800 |
| 2024-09-20 | 56.57 | $23.71 | 13334 |
| 2024-09-19 | 54.24 | $23.69 | 36533 |
| 2024-09-18 | 60.40 | $23.73 | 49740 |
| 2024-09-17 | 62.07 | $23.74 | 73531 |
| 2024-09-16 | 61.04 | $23.73 | 46212 |
| 2024-09-13 | 58.94 | $23.71 | 58200 |
| 2024-09-12 | 60.49 | $23.72 | 131600 |
| 2024-09-11 | 60.49 | $23.72 | 25600 |
| 2024-09-10 | 57.45 | $23.69 | 64900 |
| 2024-09-09 | 60.39 | $23.71 | 31119 |
| 2024-09-06 | 60.39 | $23.71 | 17700 |
| 2024-09-05 | 59.46 | $23.70 | 37739 |
| 2024-09-04 | 57.55 | $23.68 | 47800 |
| 2024-09-03 | 53.38 | $23.64 | 25310 |
| 2024-08-30 | 58.87 | $23.68 | 73339 |
| 2024-08-29 | 57.84 | $23.67 | 30000 |
| 2024-08-28 | 57.84 | $23.67 | 24507 |
| 2024-08-27 | 54.78 | $23.64 | 25313 |
| 2024-08-26 | 52.59 | $23.62 | 62214 |
| 2024-08-23 | 53.83 | $23.63 | 26914 |
| 2024-08-22 | 50.52 | $23.60 | 42645 |
| 2024-08-21 | 52.92 | $23.62 | 92200 |
| 2024-08-20 | 51.83 | $23.61 | 23500 |
| 2024-08-19 | 50.75 | $23.60 | 63518 |
| 2024-08-16 | 55.48 | $23.64 | 56000 |
| 2024-08-15 | 55.48 | $23.64 | 26100 |
| 2024-08-14 | 55.48 | $23.64 | 42521 |
| 2024-08-13 | 56.62 | $23.65 | 30400 |
| 2024-08-12 | 53.94 | $23.62 | 181900 |
| 2024-08-09 | 57.30 | $23.65 | 80118 |
| 2024-08-08 | 56.44 | $23.64 | 11000 |
| 2024-08-07 | 57.54 | $23.65 | 35045 |
| 2024-08-06 | 58.62 | $23.66 | 93900 |
| 2024-08-05 | 59.69 | $23.67 | 179219 |
| 2024-08-02 | 66.63 | $23.73 | 20723 |
| 2024-08-01 | 60.01 | $23.64 | 45711 |
| 2024-07-31 | 58.26 | $23.62 | 50200 |
| 2024-07-30 | 53.43 | $23.57 | 30000 |
| 2024-07-29 | 54.63 | $23.58 | 198225 |
| 2024-07-26 | 57.07 | $23.60 | 51200 |
| 2024-07-25 | 54.15 | $23.57 | 38425 |
| 2024-07-24 | 53.14 | $23.56 | 74100 |
| 2024-07-23 | 51.10 | $23.54 | 27000 |
| 2024-07-22 | 51.10 | $23.54 | 15100 |
| 2024-07-19 | 57.94 | $23.60 | 27700 |
| 2024-07-18 | 57.94 | $23.60 | 71340 |
| 2024-07-17 | 59.13 | $23.61 | 24421 |
| 2024-07-16 | 58.32 | $23.60 | 39800 |
| 2024-07-15 | 55.81 | $23.57 | 8948 |
| 2024-07-12 | 59.19 | $23.60 | 26900 |
| 2024-07-11 | 58.40 | $23.59 | 30639 |
| 2024-07-10 | 55.94 | $23.56 | 81900 |
| 2024-07-09 | 50.37 | $23.50 | 175200 |
| 2024-07-08 | 55.97 | $23.55 | 26600 |
| 2024-07-05 | 54.03 | $23.53 | 26413 |
| 2024-07-03 | 52.01 | $23.51 | 12300 |
| 2024-07-02 | 48.82 | $23.48 | 117300 |
| 2024-07-01 | 47.72 | $23.47 | 28820 |
| 2024-06-28 | 50.84 | $23.50 | 26800 |
| 2024-06-27 | 49.80 | $23.49 | 11220 |
| 2024-06-26 | 50.82 | $23.50 | 39200 |
| 2024-06-25 | 47.77 | $23.47 | 74900 |
| 2024-06-24 | 50.76 | $23.50 | 33211 |
| 2024-06-21 | 57.61 | $23.56 | 31300 |
| 2024-06-20 | 56.68 | $23.55 | 37337 |
| 2024-06-18 | 60.44 | $23.58 | 29600 |
| 2024-06-17 | 56.81 | $23.54 | 18012 |
| 2024-06-14 | 59.40 | $23.56 | 38216 |
| 2024-06-13 | 57.57 | $23.54 | 11921 |
| 2024-06-12 | 55.66 | $23.52 | 21720 |
| 2024-06-11 | 52.63 | $23.49 | 20400 |
| 2024-06-10 | 50.49 | $23.47 | 15135 |
| 2024-06-07 | 49.40 | $23.46 | 31841 |
| 2024-06-06 | 53.90 | $23.50 | 24641 |
| 2024-06-05 | 49.53 | $23.46 | 31200 |
| 2024-06-04 | 47.16 | $23.44 | 52315 |
| 2024-06-03 | 41.96 | $23.40 | 39300 |
| 2024-05-31 | 37.59 | $23.37 | 25600 |
| 2024-05-30 | 36.07 | $23.36 | 41100 |
| 2024-05-29 | 36.93 | $23.37 | 35908 |
| 2024-05-28 | 39.61 | $23.40 | 33200 |
| 2024-05-24 | 36.70 | $23.38 | 55900 |
| 2024-05-23 | 33.66 | $23.36 | 38423 |
| 2024-05-22 | 37.04 | $23.40 | 23900 |
| 2024-05-21 | 38.89 | $23.42 | 77339 |
| 2024-05-20 | 40.83 | $23.44 | 23900 |
| 2024-05-17 | 46.32 | $23.49 | 41213 |
| 2024-05-16 | 50.17 | $23.52 | 74809 |
| 2024-05-15 | 51.52 | $23.53 | 51537 |
| 2024-05-14 | 50.25 | $23.52 | 34600 |
| 2024-05-13 | 48.97 | $23.51 | 40301 |
| 2024-05-10 | 50.19 | $23.52 | 139707 |
| 2024-05-09 | 51.41 | $23.53 | 41644 |
| 2024-05-08 | 50.27 | $23.52 | 40500 |
| 2024-05-07 | 50.27 | $23.52 | 64800 |
| 2024-05-06 | 44.33 | $23.47 | 26300 |
| 2024-05-03 | 47.56 | $23.50 | 48538 |
| 2024-05-02 | 43.65 | $23.47 | 33900 |
| 2024-05-01 | 39.36 | $23.44 | 56310 |
| 2024-04-30 | 36.28 | $23.42 | 40900 |
| 2024-04-29 | 38.12 | $23.44 | 28115 |
| 2024-04-26 | 38.12 | $23.44 | 27900 |
| 2024-04-25 | 35.16 | $23.42 | 21820 |
| 2024-04-24 | 36.83 | $23.44 | 40034 |
| 2024-04-23 | 38.58 | $23.46 | 316822 |
| 2024-04-22 | 37.16 | $23.45 | 29000 |
| 2024-04-19 | 43.89 | $23.52 | 32800 |
| 2024-04-18 | 40.99 | $23.50 | 53500 |
| 2024-04-17 | 43.11 | $23.52 | 18300 |
| 2024-04-16 | 40.17 | $23.50 | 36500 |
| 2024-04-15 | 38.67 | $23.49 | 92800 |
| 2024-04-12 | 40.61 | $23.51 | 31346 |
| 2024-04-11 | 34.36 | $23.47 | 33202 |
| 2024-04-10 | 30.91 | $23.45 | 29628 |
| 2024-04-09 | 36.36 | $23.51 | 20931 |
| 2024-04-08 | 36.36 | $23.51 | 19700 |
| 2024-04-05 | 36.36 | $23.51 | 17709 |
| 2024-04-04 | 37.30 | $23.52 | 33400 |
| 2024-04-03 | 37.30 | $23.52 | 35200 |
| 2024-04-02 | 38.19 | $23.53 | 20919 |
| 2024-04-01 | 40.98 | $23.56 | 33500 |
| 2024-03-28 | 41.95 | $23.57 | 20100 |
| 2024-03-27 | 41.95 | $23.57 | 16133 |
| 2024-03-26 | 44.82 | $23.60 | 32300 |
| 2024-03-25 | 45.81 | $23.61 | 49300 |
| 2024-03-22 | 46.80 | $23.62 | 33809 |
| 2024-03-21 | 42.06 | $23.58 | 40100 |
| 2024-03-20 | 49.37 | $23.65 | 32900 |
| 2024-03-19 | 45.52 | $23.62 | 52000 |
| 2024-03-18 | 46.64 | $23.63 | 46500 |
| 2024-03-15 | 51.47 | $23.67 | 67300 |
| 2024-03-14 | 50.24 | $23.66 | 14800 |
| 2024-03-13 | 52.77 | $23.68 | 23200 |
| 2024-03-12 | 50.40 | $23.66 | 17700 |
| 2024-03-11 | 55.72 | $23.70 | 20000 |
| 2024-03-08 | 55.72 | $23.70 | 26734 |
| 2024-03-07 | 54.64 | $23.69 | 23200 |
| 2024-03-06 | 53.56 | $23.68 | 36304 |
| 2024-03-05 | 52.49 | $23.67 | 10700 |
| 2024-03-04 | 47.94 | $23.63 | 31300 |
| 2024-03-01 | 52.74 | $23.67 | 28900 |
| 2024-02-29 | 52.74 | $23.67 | 36443 |
| 2024-02-28 | 52.74 | $23.67 | 15802 |
| 2024-02-27 | 51.70 | $23.66 | 19935 |
| 2024-02-26 | 51.70 | $23.66 | 26503 |
| 2024-02-23 | 51.70 | $23.66 | 76406 |
| 2024-02-22 | 48.81 | $23.63 | 22902 |
| 2024-02-21 | 50.74 | $23.65 | 44940 |
| 2024-02-20 | 49.80 | $23.64 | 22726 |
| 2024-02-16 | 50.72 | $23.65 | 16322 |
| 2024-02-15 | 53.53 | $23.68 | 16200 |
| 2024-02-14 | 54.49 | $23.69 | 20843 |
| 2024-02-13 | 51.17 | $23.65 | 24716 |
| 2024-02-12 | 56.02 | $23.70 | 26600 |
| 2024-02-09 | 53.51 | $23.67 | 25000 |
| 2024-02-08 | 53.51 | $23.67 | 24909 |
| 2024-02-07 | 51.85 | $23.65 | 17523 |
| 2024-02-06 | 53.67 | $23.67 | 63600 |
| 2024-02-05 | 52.07 | $23.65 | 81705 |
| 2024-02-02 | 55.72 | $23.69 | 15900 |
| 2024-02-01 | 58.64 | $23.72 | 64248 |
| 2024-01-31 | 53.20 | $23.65 | 110249 |
| 2024-01-30 | 50.55 | $23.62 | 19500 |
| 2024-01-29 | 52.43 | $23.64 | 266100 |
| 2024-01-26 | 49.77 | $23.61 | 24905 |
| 2024-01-25 | 51.59 | $23.63 | 39900 |
| 2024-01-24 | 47.96 | $23.59 | 24746 |
| 2024-01-23 | 50.67 | $23.62 | 55900 |
| 2024-01-22 | 51.59 | $23.63 | 32500 |
| 2024-01-19 | 50.74 | $23.62 | 18000 |
| 2024-01-18 | 54.38 | $23.66 | 48823 |
| 2024-01-17 | 54.38 | $23.66 | 22300 |
| 2024-01-16 | 57.15 | $23.69 | 25508 |
| 2024-01-12 | 60.06 | $23.72 | 34100 |
| 2024-01-11 | 63.12 | $23.75 | 370200 |
| 2024-01-10 | 61.89 | $23.73 | 12200 |
| 2024-01-09 | 64.97 | $23.76 | 38200 |
| 2024-01-08 | 66.01 | $23.77 | 105547 |
| 2024-01-05 | 62.59 | $23.71 | 22945 |
| 2024-01-04 | 62.59 | $23.71 | 35700 |
| 2024-01-03 | 67.71 | $23.76 | 26100 |
| 2024-01-02 | 66.67 | $23.74 | 138000 |
| 2023-12-29 | 68.77 | $23.76 | 68642 |
| 2023-12-28 | 67.81 | $23.74 | 42042 |
| 2023-12-27 | 68.81 | $23.75 | 67100 |
| 2023-12-26 | 66.95 | $23.71 | 29101 |
| 2023-12-22 | 64.96 | $23.67 | 66500 |
| 2023-12-21 | 68.90 | $23.71 | 34100 |
| 2023-12-20 | 72.00 | $23.74 | 29519 |
| 2023-12-19 | 68.39 | $23.66 | 32700 |
| 2023-12-18 | 70.55 | $23.68 | 32000 |
| 2023-12-15 | 77.53 | $23.74 | 38711 |
| 2023-12-14 | 77.53 | $23.74 | 33344 |
| 2023-12-13 | 76.48 | $23.71 | 92800 |
| 2023-12-12 | 72.87 | $23.62 | 37800 |
| 2023-12-11 | 72.87 | $23.62 | 22847 |
| 2023-12-08 | 72.45 | $23.61 | 39016 |
| 2023-12-07 | 72.45 | $23.61 | 56826 |
| 2023-12-06 | 73.48 | $23.62 | 145000 |
| 2023-12-05 | 73.12 | $23.61 | 58739 |
| 2023-12-04 | 71.23 | $23.56 | 74111 |
| 2023-12-01 | 71.23 | $23.56 | 45200 |
| 2023-11-30 | 69.29 | $23.51 | 26836 |
| 2023-11-29 | 71.12 | $23.53 | 42600 |
| 2023-11-28 | 66.01 | $23.41 | 56448 |
| 2023-11-27 | 65.03 | $23.39 | 53239 |
| 2023-11-24 | 65.03 | $23.39 | 47200 |
| 2023-11-22 | 65.03 | $23.39 | 75400 |
| 2023-11-21 | 64.60 | $23.38 | 132217 |
| 2023-11-20 | 63.73 | $23.36 | 86400 |
| 2023-11-17 | 62.43 | $23.33 | 156214 |
| 2023-11-16 | 63.89 | $23.35 | 21400 |
| 2023-11-15 | 59.40 | $23.25 | 51731 |
| 2023-11-14 | 66.46 | $23.34 | 17800 |
| 2023-11-13 | 61.09 | $23.23 | 25400 |
| 2023-11-10 | 61.09 | $23.23 | 19431 |
| 2023-11-09 | 57.76 | $23.17 | 14500 |
| 2023-11-08 | 57.76 | $23.17 | 31400 |
| 2023-11-07 | 57.21 | $23.16 | 32200 |
| 2023-11-06 | 52.51 | $23.08 | 105522 |
| 2023-11-03 | 54.65 | $23.11 | 55700 |
| 2023-11-02 | 46.33 | $22.99 | 16640 |
| 2023-11-01 | 40.26 | $22.92 | 166100 |
| 2023-10-31 | 33.08 | $22.85 | 28700 |
| 2023-10-30 | 30.82 | $22.83 | 15900 |
| 2023-10-27 | 31.84 | $22.85 | 129100 |
| 2023-10-26 | 35.16 | $22.91 | 23325 |
| 2023-10-25 | 32.94 | $22.89 | 35100 |
| 2023-10-24 | 31.84 | $22.88 | 33037 |
| 2023-10-23 | 29.63 | $22.86 | 200905 |
| 2023-10-20 | 35.01 | $22.96 | 16800 |
| 2023-10-19 | 35.01 | $22.96 | 33703 |
| 2023-10-18 | 36.82 | $22.99 | 26747 |
| 2023-10-17 | 40.11 | $23.04 | 13400 |
| 2023-10-16 | 44.64 | $23.10 | 37400 |
| 2023-10-13 | 44.64 | $23.10 | 17406 |
| 2023-10-12 | 42.69 | $23.08 | 20500 |
| 2023-10-11 | 43.42 | $23.09 | 32249 |
| 2023-10-10 | 36.20 | $23.02 | 17248 |
| 2023-10-09 | 28.80 | $22.96 | 3639 |
| 2023-10-06 | 24.65 | $22.93 | 23800 |
| 2023-10-05 | 24.65 | $22.93 | 14643 |
| 2023-10-04 | 24.65 | $22.93 | 33500 |
| 2023-10-03 | 22.05 | $22.91 | 16321 |
| 2023-10-02 | 23.60 | $22.95 | 31949 |
| 2023-09-29 | 25.28 | $22.99 | 9623 |
| 2023-09-28 | 23.99 | $22.98 | 4732 |
| 2023-09-27 | 27.10 | $23.05 | 16345 |
| 2023-09-26 | 27.10 | $23.05 | 29600 |
| 2023-09-25 | 29.03 | $23.09 | 19109 |
| 2023-09-22 | 34.98 | $23.19 | 16200 |
| 2023-09-21 | 35.67 | $23.20 | 15617 |
| 2023-09-20 | 39.38 | $23.25 | 10700 |
| 2023-09-19 | 39.38 | $23.25 | 15101 |
| 2023-09-18 | 43.45 | $23.30 | 18100 |
| 2023-09-15 | 45.23 | $23.32 | 39114 |
| 2023-09-14 | 45.23 | $23.32 | 15223 |
| 2023-09-13 | 47.89 | $23.35 | 73100 |
| 2023-09-12 | 45.88 | $23.33 | 20110 |
| 2023-09-11 | 39.18 | $23.27 | 19241 |
| 2023-09-08 | 40.78 | $23.29 | 7600 |
| 2023-09-07 | 39.61 | $23.28 | 23200 |
| 2023-09-06 | 41.16 | $23.30 | 15700 |
| 2023-09-05 | 42.74 | $23.32 | 25700 |
| 2023-09-01 | 47.03 | $23.37 | 7400 |
| 2023-08-31 | 42.65 | $23.33 | 30108 |
| 2023-08-30 | 42.65 | $23.33 | 21900 |
| 2023-08-29 | 43.46 | $23.34 | 28000 |
| 2023-08-28 | 42.42 | $23.33 | 20000 |
| 2023-08-25 | 40.34 | $23.31 | 22200 |
| 2023-08-24 | 40.34 | $23.31 | 19401 |
| 2023-08-23 | 36.17 | $23.27 | 14607 |
| 2023-08-22 | 36.17 | $23.27 | 20600 |
| 2023-08-21 | 37.35 | $23.29 | 31200 |
| 2023-08-18 | 41.88 | $23.36 | 8400 |
| 2023-08-17 | 41.88 | $23.36 | 75600 |
| 2023-08-16 | 45.44 | $23.41 | 17000 |
| 2023-08-15 | 46.96 | $23.43 | 11200 |
| 2023-08-14 | 39.26 | $23.35 | 5022 |
| 2023-08-11 | 42.96 | $23.40 | 38000 |
| 2023-08-10 | 42.96 | $23.40 | 28739 |
| 2023-08-09 | 42.96 | $23.40 | 11843 |
| 2023-08-08 | 40.05 | $23.37 | 11346 |
| 2023-08-07 | 39.07 | $23.36 | 7914 |
| 2023-08-04 | 38.10 | $23.35 | 48616 |
| 2023-08-03 | 38.69 | $23.36 | 25143 |
| 2023-08-02 | 43.77 | $23.44 | 8122 |
| 2023-08-01 | 45.92 | $23.47 | 8614 |
| 2023-07-31 | 46.64 | $23.48 | 13927 |
| 2023-07-28 | 47.35 | $23.49 | 6900 |
| 2023-07-27 | 49.50 | $23.52 | 6511 |
| 2023-07-26 | 53.34 | $23.57 | 12624 |
| 2023-07-25 | 47.98 | $23.50 | 93500 |
| 2023-07-24 | 52.03 | $23.55 | 8545 |
| 2023-07-21 | 57.58 | $23.61 | 14300 |
| 2023-07-20 | 54.51 | $23.57 | 19331 |
| 2023-07-19 | 59.63 | $23.62 | 11600 |
| 2023-07-18 | 54.79 | $23.56 | 11100 |
| 2023-07-17 | 53.91 | $23.55 | 13200 |
| 2023-07-14 | 53.05 | $23.54 | 6931 |
| 2023-07-13 | 53.05 | $23.54 | 8800 |
| 2023-07-12 | 48.70 | $23.49 | 6015 |
| 2023-07-11 | 49.57 | $23.50 | 10614 |
| 2023-07-10 | 47.80 | $23.48 | 26442 |
| 2023-07-07 | 47.80 | $23.48 | 6500 |
| 2023-07-06 | 48.57 | $23.49 | 14700 |
| 2023-07-05 | 49.33 | $23.50 | 11600 |
| 2023-07-03 | 46.14 | $23.46 | 7600 |
| 2023-06-30 | 49.86 | $23.51 | 13009 |
| 2023-06-29 | 48.28 | $23.49 | 21800 |
| 2023-06-28 | 49.01 | $23.50 | 24700 |
| 2023-06-27 | 51.24 | $23.53 | 11010 |
| 2023-06-26 | 48.26 | $23.49 | 33000 |
| 2023-06-23 | 51.24 | $23.53 | 16004 |
| 2023-06-22 | 46.55 | $23.47 | 8400 |
| 2023-06-21 | 48.77 | $23.50 | 17540 |
| 2023-06-20 | 47.99 | $23.49 | 19428 |
| 2023-06-16 | 51.77 | $23.54 | 14900 |
| 2023-06-15 | 50.28 | $23.52 | 57800 |
| 2023-06-14 | 49.54 | $23.51 | 12601 |
| 2023-06-13 | 44.86 | $23.45 | 12100 |
| 2023-06-12 | 43.19 | $23.43 | 17844 |
| 2023-06-09 | 45.13 | $23.46 | 43100 |
| 2023-06-08 | 46.46 | $23.48 | 53400 |
| 2023-06-07 | 45.70 | $23.47 | 26416 |
| 2023-06-06 | 42.61 | $23.43 | 32800 |
| 2023-06-05 | 44.41 | $23.46 | 15238 |
| 2023-06-02 | 42.09 | $23.43 | 20500 |
| 2023-06-01 | 44.44 | $23.47 | 8900 |
| 2023-05-31 | 39.63 | $23.41 | 31807 |
| 2023-05-30 | 38.79 | $23.40 | 18200 |
| 2023-05-26 | 32.56 | $23.33 | 10434 |
| 2023-05-25 | 29.64 | $23.30 | 5900 |
| 2023-05-24 | 28.66 | $23.29 | 32121 |
| 2023-05-23 | 30.69 | $23.34 | 8824 |
| 2023-05-22 | 30.69 | $23.34 | 5941 |
| 2023-05-19 | 34.67 | $23.43 | 14540 |
| 2023-05-18 | 37.77 | $23.49 | 11300 |
| 2023-05-17 | 42.59 | $23.57 | 12540 |
| 2023-05-16 | 43.25 | $23.58 | 66543 |
| 2023-05-15 | 45.24 | $23.61 | 20000 |
| 2023-05-12 | 45.24 | $23.61 | 4148 |
| 2023-05-11 | 47.88 | $23.65 | 9946 |
| 2023-05-10 | 49.25 | $23.67 | 14242 |
| 2023-05-09 | 47.84 | $23.65 | 5506 |
| 2023-05-08 | 47.13 | $23.64 | 4900 |
| 2023-05-05 | 48.37 | $23.66 | 17300 |
| 2023-05-04 | 47.05 | $23.64 | 158638 |
| 2023-05-03 | 48.22 | $23.66 | 6917 |
| 2023-05-02 | 44.97 | $23.61 | 8134 |
| 2023-05-01 | 42.93 | $23.58 | 8600 |
| 2023-04-28 | 45.61 | $23.63 | 18420 |
| 2023-04-27 | 41.45 | $23.57 | 13027 |
| 2023-04-26 | 44.12 | $23.62 | 41136 |
| 2023-04-25 | 47.00 | $23.67 | 24100 |
| 2023-04-24 | 44.24 | $23.63 | 5800 |
| 2023-04-21 | 45.94 | $23.66 | 20700 |
| 2023-04-20 | 46.51 | $23.67 | 28100 |
| 2023-04-19 | 47.07 | $23.68 | 14900 |
| 2023-04-18 | 49.30 | $23.72 | 17919 |
| 2023-04-17 | 56.99 | $23.84 | 216600 |
| 2023-04-14 | 59.18 | $23.87 | 22647 |
| 2023-04-13 | 59.91 | $23.88 | 217117 |
| 2023-04-12 | 64.45 | $23.94 | 14600 |
| 2023-04-11 | 61.69 | $23.88 | 18400 |
| 2023-04-10 | 60.23 | $23.85 | 223421 |
| 2023-04-06 | 64.11 | $23.90 | 9700 |
| 2023-04-05 | 62.26 | $23.86 | 23222 |
| 2023-04-04 | 60.82 | $23.83 | 16600 |
| 2023-04-03 | 59.86 | $23.81 | 28000 |
| 2023-03-31 | 58.89 | $23.79 | 48900 |
| 2023-03-30 | 57.44 | $23.76 | 11600 |
| 2023-03-29 | 55.44 | $23.72 | 26721 |
| 2023-03-28 | 57.36 | $23.75 | 11200 |
| 2023-03-27 | 55.40 | $23.71 | 28700 |
| 2023-03-24 | 57.27 | $23.74 | 14240 |
| 2023-03-23 | 54.34 | $23.68 | 12000 |
| 2023-03-22 | 55.55 | $23.70 | 22600 |
| 2023-03-21 | 50.88 | $23.61 | 12234 |
| 2023-03-20 | 50.88 | $23.61 | 24726 |
| 2023-03-17 | 57.54 | $23.72 | 28900 |
| 2023-03-16 | 53.32 | $23.64 | 19802 |
| 2023-03-15 | 56.67 | $23.69 | 30000 |
| 2023-03-14 | 50.13 | $23.58 | 6800 |
| 2023-03-13 | 52.17 | $23.61 | 19900 |
| 2023-03-10 | 45.89 | $23.52 | 2900 |
| 2023-03-09 | 41.87 | $23.47 | 10633 |
| 2023-03-08 | 37.44 | $23.42 | 9100 |
| 2023-03-07 | 35.58 | $23.40 | 20213 |
| 2023-03-06 | 35.58 | $23.40 | 8316 |
| 2023-03-03 | 35.58 | $23.40 | 23100 |
| 2023-03-02 | 32.12 | $23.36 | 26200 |
| 2023-03-01 | 33.85 | $23.40 | 92500 |
| 2023-02-28 | 34.29 | $23.41 | 22044 |
| 2023-02-27 | 34.29 | $23.41 | 53200 |
| 2023-02-24 | 30.21 | $23.36 | 11138 |
| 2023-02-23 | 32.93 | $23.43 | 6400 |
| 2023-02-22 | 28.56 | $23.38 | 29501 |
| 2023-02-21 | 30.05 | $23.42 | 6803 |
| 2023-02-17 | 35.28 | $23.54 | 7500 |
| 2023-02-16 | 36.80 | $23.57 | 9200 |
| 2023-02-15 | 44.73 | $23.70 | 31900 |
| 2023-02-14 | 49.41 | $23.76 | 8100 |
| 2023-02-13 | 54.85 | $23.82 | 18024 |
| 2023-02-10 | 53.22 | $23.80 | 26312 |
| 2023-02-09 | 56.11 | $23.83 | 35500 |
| 2023-02-08 | 57.09 | $23.84 | 12200 |
| 2023-02-07 | 57.09 | $23.84 | 9200 |
| 2023-02-06 | 59.93 | $23.87 | 38713 |
| 2023-02-03 | 62.90 | $23.90 | 31730 |
| 2023-02-02 | 73.25 | $23.99 | 26400 |
| 2023-02-01 | 72.77 | $23.98 | 25900 |
| 2023-01-31 | 69.72 | $23.92 | 14800 |
| 2023-01-30 | 68.02 | $23.89 | 7104 |
| 2023-01-27 | 69.25 | $23.90 | 8915 |
| 2023-01-26 | 70.47 | $23.91 | 16600 |
| 2023-01-25 | 70.47 | $23.91 | 20439 |
| 2023-01-24 | 69.99 | $23.90 | 28132 |
| 2023-01-23 | 71.08 | $23.91 | 28818 |
| 2023-01-20 | 76.73 | $23.96 | 8725 |
| 2023-01-19 | 76.73 | $23.96 | 42400 |
| 2023-01-18 | 75.31 | $23.92 | 77800 |
| 2023-01-17 | 74.57 | $23.90 | 43400 |
| 2023-01-13 | 72.64 | $23.85 | 24600 |
| 2023-01-12 | 72.64 | $23.85 | 51600 |
| 2023-01-11 | 69.73 | $23.78 | 20400 |
| 2023-01-10 | 67.87 | $23.74 | 10600 |
| 2023-01-09 | 68.88 | $23.75 | 14420 |
| 2023-01-06 | 65.49 | $23.68 | 39100 |
| 2023-01-05 | 61.50 | $23.61 | 85123 |
| 2023-01-04 | 61.50 | $23.61 | 70434 |
| 2023-01-03 | 59.07 | $23.57 | 67500 |
| 2022-12-30 | 55.01 | $23.51 | 29300 |
| 2022-12-29 | 54.29 | $23.50 | 41800 |
| 2022-12-28 | 55.13 | $23.51 | 36329 |
| 2022-12-27 | 54.46 | $23.50 | 16500 |
| 2022-12-23 | 58.59 | $23.55 | 69239 |
| 2022-12-22 | 57.36 | $23.53 | 28000 |
| 2022-12-21 | 55.48 | $23.50 | 23100 |
| 2022-12-20 | 58.76 | $23.54 | 46000 |
| 2022-12-19 | 65.17 | $23.61 | 41527 |
| 2022-12-16 | 70.38 | $23.66 | 45500 |
| 2022-12-15 | 71.47 | $23.67 | 132537 |
| 2022-12-14 | 71.47 | $23.67 | 33400 |
| 2022-12-13 | 73.52 | $23.69 | 36500 |
| 2022-12-12 | 71.99 | $23.65 | 29425 |
| 2022-12-09 | 71.61 | $23.64 | 12600 |
| 2022-12-08 | 72.56 | $23.65 | 18345 |
| 2022-12-07 | 72.56 | $23.65 | 42525 |
| 2022-12-06 | 71.17 | $23.61 | 55200 |
| 2022-12-05 | 70.09 | $23.58 | 56813 |
| 2022-12-02 | 69.37 | $23.56 | 12400 |
| 2022-12-01 | 71.01 | $23.58 | 50321 |
| 2022-11-30 | 70.00 | $23.55 | 54334 |
| 2022-11-29 | 68.25 | $23.50 | 12700 |
| 2022-11-28 | 65.58 | $23.43 | 18424 |
| 2022-11-25 | 64.78 | $23.41 | 1640 |
| 2022-11-23 | 65.50 | $23.42 | 21225 |
| 2022-11-22 | 65.13 | $23.41 | 47625 |
| 2022-11-21 | 63.64 | $23.37 | 20400 |
| 2022-11-18 | 65.64 | $23.40 | 433920 |
| 2022-11-17 | 64.22 | $23.36 | 42639 |
| 2022-11-16 | 61.58 | $23.29 | 24634 |
| 2022-11-15 | 58.68 | $23.22 | 13000 |
| 2022-11-14 | 55.98 | $23.16 | 16900 |
| 2022-11-11 | 57.16 | $23.18 | 11906 |
| 2022-11-10 | 56.73 | $23.17 | 19640 |
| 2022-11-09 | 42.98 | $22.92 | 30442 |
| 2022-11-08 | 41.57 | $22.90 | 55240 |
| 2022-11-07 | 39.43 | $22.87 | 45035 |
| 2022-11-04 | 37.25 | $22.84 | 21319 |
| 2022-11-03 | 36.53 | $22.83 | 33300 |
| 2022-11-02 | 40.52 | $22.92 | 23800 |
| 2022-11-01 | 33.64 | $22.83 | 21000 |
| 2022-10-31 | 30.22 | $22.79 | 18000 |
| 2022-10-28 | 30.98 | $22.81 | 15200 |
| 2022-10-27 | 30.98 | $22.81 | 32330 |
| 2022-10-26 | 29.38 | $22.79 | 40718 |
| 2022-10-25 | 26.98 | $22.76 | 20927 |
| 2022-10-24 | 28.52 | $22.81 | 96044 |
| 2022-10-21 | 30.50 | $22.87 | 31200 |
| 2022-10-20 | 35.59 | $23.00 | 75214 |
| 2022-10-19 | 37.42 | $23.04 | 265600 |
| 2022-10-18 | 38.35 | $23.06 | 26326 |
| 2022-10-17 | 36.85 | $23.04 | 15803 |
| 2022-10-14 | 35.36 | $23.02 | 29500 |
| 2022-10-13 | 34.63 | $23.01 | 13500 |
| 2022-10-12 | 38.35 | $23.10 | 5500 |
| 2022-10-11 | 33.03 | $23.03 | 7800 |
| 2022-10-10 | 32.23 | $23.02 | 30400 |
| 2022-10-07 | 31.46 | $23.01 | 18640 |
| 2022-10-06 | 31.81 | $23.02 | 11600 |
| 2022-10-05 | 31.09 | $23.01 | 11400 |
| 2022-10-04 | 31.40 | $23.02 | 9028 |
| 2022-10-03 | 26.48 | $22.95 | 15200 |
| 2022-09-30 | 15.82 | $22.82 | 33102 |
| 2022-09-29 | 16.52 | $22.86 | 6300 |
| 2022-09-28 | 17.25 | $22.90 | 10820 |
| 2022-09-27 | 15.48 | $22.88 | 11134 |
| 2022-09-26 | 16.14 | $22.92 | 13500 |
| 2022-09-23 | 18.34 | $23.04 | 20048 |
| 2022-09-22 | 20.56 | $23.14 | 26310 |
| 2022-09-21 | 22.65 | $23.22 | 22904 |
| 2022-09-20 | 24.10 | $23.27 | 20700 |
| 2022-09-19 | 26.35 | $23.34 | 37800 |
| 2022-09-16 | 29.74 | $23.43 | 37535 |
| 2022-09-15 | 27.78 | $23.41 | 4740 |
| 2022-09-14 | 29.33 | $23.45 | 1303 |
| 2022-09-13 | 30.13 | $23.47 | 24000 |
| 2022-09-12 | 33.62 | $23.55 | 3006 |
| 2022-09-09 | 32.70 | $23.54 | 4600 |
| 2022-09-08 | 31.79 | $23.53 | 4200 |
| 2022-09-07 | 32.62 | $23.55 | 18930 |
| 2022-09-06 | 30.91 | $23.53 | 9200 |
| 2022-09-02 | 34.22 | $23.61 | 6000 |
| 2022-09-01 | 33.37 | $23.60 | 42445 |
| 2022-08-31 | 35.55 | $23.65 | 8038 |
| 2022-08-30 | 33.91 | $23.63 | 20300 |
| 2022-08-29 | 34.33 | $23.64 | 19413 |
| 2022-08-26 | 36.90 | $23.70 | 15041 |
| 2022-08-25 | 37.34 | $23.71 | 17638 |
| 2022-08-24 | 37.34 | $23.71 | 37022 |
| 2022-08-23 | 38.17 | $23.73 | 7200 |
| 2022-08-22 | 37.51 | $23.72 | 2800 |
| 2022-08-19 | 41.73 | $23.82 | 14946 |
| 2022-08-18 | 46.16 | $23.91 | 1134 |
| 2022-08-17 | 47.77 | $23.94 | 12900 |
| 2022-08-16 | 55.05 | $24.06 | 9700 |
| 2022-08-15 | 59.35 | $24.12 | 13500 |
| 2022-08-12 | 58.84 | $24.11 | 7318 |
| 2022-08-11 | 58.35 | $24.10 | 17126 |
| 2022-08-10 | 60.42 | $24.13 | 11621 |
| 2022-08-09 | 59.04 | $24.10 | 79837 |
| 2022-08-08 | 61.07 | $24.13 | 5300 |
| 2022-08-05 | 59.75 | $24.10 | 3922 |
| 2022-08-04 | 67.70 | $24.21 | 32113 |
| 2022-08-03 | 66.94 | $24.19 | 6417 |
| 2022-08-02 | 66.57 | $24.18 | 10000 |
| 2022-08-01 | 68.79 | $24.21 | 11647 |
| 2022-07-29 | 67.05 | $24.16 | 13018 |
| 2022-07-28 | 66.34 | $24.14 | 800 |
| 2022-07-27 | 62.92 | $24.05 | 923 |
| 2022-07-26 | 60.81 | $24.00 | 8200 |
| 2022-07-25 | 61.48 | $24.01 | 9001 |
| 2022-07-22 | 61.07 | $24.00 | 7400 |
| 2022-07-21 | 58.61 | $23.94 | 1600 |
| 2022-07-20 | 56.42 | $23.89 | 4829 |
| 2022-07-19 | 55.53 | $23.87 | 4311 |
| 2022-07-18 | 57.20 | $23.90 | 1608 |
| 2022-07-15 | 61.91 | $23.98 | 7049 |
| 2022-07-14 | 59.54 | $23.92 | 1500 |
| 2022-07-13 | 58.72 | $23.90 | 15222 |
| 2022-07-12 | 59.29 | $23.91 | 11737 |
| 2022-07-11 | 56.91 | $23.85 | 14414 |
| 2022-07-08 | 53.94 | $23.78 | 25700 |
| 2022-07-07 | 54.97 | $23.80 | 6247 |
| 2022-07-06 | 54.55 | $23.79 | 6100 |
| 2022-07-05 | 54.16 | $23.78 | 10300 |
| 2022-07-01 | 52.57 | $23.74 | 6638 |
| 2022-06-30 | 48.34 | $23.64 | 9800 |
| 2022-06-29 | 46.05 | $23.59 | 8200 |
| 2022-06-28 | 41.63 | $23.50 | 4300 |
| 2022-06-27 | 41.99 | $23.51 | 15306 |
| 2022-06-24 | 42.70 | $23.53 | 14200 |
| 2022-06-23 | 43.04 | $23.54 | 16000 |
| 2022-06-22 | 39.32 | $23.46 | 9500 |
| 2022-06-21 | 36.87 | $23.41 | 34533 |
| 2022-06-17 | 38.65 | $23.47 | 4213 |
| 2022-06-16 | 35.70 | $23.41 | 50111 |
| 2022-06-15 | 36.82 | $23.45 | 9400 |
| 2022-06-14 | 35.38 | $23.42 | 56000 |
| 2022-06-13 | 35.38 | $23.42 | 16006 |
| 2022-06-10 | 48.35 | $23.81 | 31100 |
| 2022-06-09 | 52.07 | $23.89 | 27335 |
| 2022-06-08 | 57.31 | $23.99 | 37500 |
| 2022-06-07 | 56.90 | $23.98 | 2010 |
| 2022-06-06 | 55.68 | $23.95 | 1100 |
| 2022-06-03 | 58.29 | $24.00 | 59509 |
| 2022-06-02 | 59.35 | $24.02 | 4900 |
| 2022-06-01 | 57.52 | $23.97 | 3500 |
| 2022-05-31 | 57.15 | $23.96 | 10122 |
| 2022-05-27 | 56.80 | $23.95 | 16635 |
| 2022-05-26 | 54.29 | $23.88 | 30549 |
| 2022-05-25 | 50.37 | $23.78 | 8000 |
| 2022-05-24 | 42.41 | $23.61 | 3900 |
| 2022-05-23 | 29.82 | $23.41 | 26002 |
| 2022-05-20 | 30.13 | $23.42 | 14000 |
| 2022-05-19 | 22.40 | $23.32 | 78044 |
| 2022-05-18 | 17.18 | $23.26 | 26500 |
| 2022-05-17 | 17.74 | $23.29 | 33721 |
| 2022-05-16 | 19.82 | $23.39 | 15724 |
| 2022-05-13 | 17.05 | $23.36 | 13303 |
| 2022-05-12 | 18.68 | $23.44 | 4700 |
| 2022-05-11 | 19.12 | $23.46 | 8629 |
| 2022-05-10 | 19.77 | $23.49 | 27200 |
| 2022-05-09 | 20.44 | $23.52 | 15200 |
| 2022-05-06 | 20.66 | $23.53 | 34919 |
| 2022-05-05 | 21.77 | $23.58 | 40500 |
| 2022-05-04 | 23.98 | $23.67 | 5400 |
| 2022-05-03 | 21.46 | $23.64 | 12129 |
| 2022-05-02 | 19.77 | $23.62 | 32223 |
| 2022-04-29 | 22.27 | $23.73 | 110400 |
| 2022-04-28 | 18.72 | $23.69 | 22500 |
| 2022-04-27 | 19.35 | $23.72 | 61106 |
| 2022-04-26 | 20.21 | $23.76 | 31605 |
| 2022-04-25 | 20.21 | $23.76 | 2029 |
| 2022-04-22 | 20.42 | $23.77 | 9711 |
| 2022-04-21 | 20.61 | $23.78 | 5400 |
| 2022-04-20 | 21.41 | $23.82 | 3224 |
| 2022-04-19 | 11.75 | $23.70 | 6800 |
| 2022-04-18 | 14.76 | $23.91 | 6500 |
| 2022-04-14 | 15.87 | $23.97 | 600 |
| 2022-04-13 | 16.87 | $24.02 | 4033 |
| 2022-04-12 | 17.50 | $24.05 | 9900 |
| 2022-04-11 | 17.50 | $24.05 | 500 |
| 2022-04-08 | 18.54 | $24.10 | 10100 |
| 2022-04-07 | 20.90 | $24.20 | 11900 |
| 2022-04-06 | 21.68 | $24.23 | 60145 |
| 2022-04-05 | 22.77 | $24.27 | 3931 |
| 2022-04-04 | 23.61 | $24.30 | 26000 |
| 2022-04-01 | 23.89 | $24.31 | 3646 |
| 2022-03-31 | 24.16 | $24.32 | 9200 |
| 2022-03-30 | 23.33 | $24.31 | 5948 |
| 2022-03-29 | 20.01 | $24.27 | 2318 |
| 2022-03-28 | 20.43 | $24.29 | 15300 |
| 2022-03-25 | 20.85 | $24.31 | 12800 |
| 2022-03-24 | 22.83 | $24.40 | 31500 |
| 2022-03-23 | 25.11 | $24.49 | 6620 |
| 2022-03-22 | 23.50 | $24.47 | 5400 |
| 2022-03-21 | 25.88 | $24.56 | 4806 |
| 2022-03-18 | 30.05 | $24.69 | 10649 |
| 2022-03-17 | 27.49 | $24.66 | 1714 |
| 2022-03-16 | 20.07 | $24.58 | 2300 |
| 2022-03-15 | 19.09 | $24.57 | 2234 |
| 2022-03-14 | 20.27 | $24.62 | 20200 |
| 2022-03-11 | 24.28 | $24.76 | 7100 |
| 2022-03-10 | 27.61 | $24.85 | 32837 |
| 2022-03-09 | 28.01 | $24.86 | 2008 |
| 2022-03-08 | 28.41 | $24.87 | 28400 |
| 2022-03-07 | 31.37 | $24.94 | 6129 |
| 2022-03-04 | 35.36 | $25.02 | 9138 |
| 2022-03-03 | 31.20 | $24.98 | 1816 |
| 2022-03-02 | 31.20 | $24.98 | 1702 |
| 2022-03-01 | 34.18 | $25.04 | 5200 |
| 2022-02-28 | 31.05 | $25.01 | 2435 |
| 2022-02-25 | 24.21 | $24.95 | 5200 |
| 2022-02-24 | 25.41 | $24.98 | 3100 |
| 2022-02-23 | 20.43 | $24.94 | 4145 |
| 2022-02-22 | 20.76 | $24.95 | 1500 |
| 2022-02-18 | 21.76 | $24.98 | 9748 |
| 2022-02-17 | 18.01 | $24.95 | 7722 |
| 2022-02-16 | 15.44 | $24.93 | 4600 |
| 2022-02-15 | 15.44 | $24.93 | 9435 |
| 2022-02-14 | 16.12 | $24.96 | 2100 |
| 2022-02-11 | 17.88 | $25.03 | 2001 |
| 2022-02-10 | 18.70 | $25.06 | 1437 |
| 2022-02-09 | 21.55 | $25.15 | 1437 |
| 2022-02-08 | 22.27 | $25.17 | 3000 |
| 2022-02-07 | 22.99 | $25.19 | 1408 |
| 2022-02-04 | 22.99 | $25.19 | — |
| 2022-02-03 | 23.34 | $25.20 | 400 |
| 2022-02-02 | 21.10 | $25.18 | 19800 |
| 2022-02-01 | 16.47 | $25.14 | 638 |
| 2022-01-31 | 12.83 | $25.11 | 6900 |
| 2022-01-28 | 13.58 | $25.15 | 5631 |
| 2022-01-27 | 15.27 | $25.23 | 7038 |
| 2022-01-26 | 17.05 | $25.30 | 3832 |
| 2022-01-25 | 19.50 | $25.38 | 7000 |
| 2022-01-24 | 21.33 | $25.43 | 1300 |
| 2022-01-21 | 27.11 | $25.55 | — |
| 2022-01-20 | 27.11 | $25.55 | 518 |
| 2022-01-19 | 28.26 | $25.57 | 1300 |
| 2022-01-18 | 26.78 | $25.56 | 14300 |
| 2022-01-14 | 31.75 | $25.64 | — |
| 2022-01-13 | 31.75 | $25.64 | 1234 |
| 2022-01-12 | 27.18 | $25.61 | 6131 |
| 2022-01-11 | 29.02 | $25.64 | 3800 |
| 2022-01-10 | 33.33 | $25.70 | 9340 |
| 2022-01-07 | 34.98 | $25.72 | 1408 |
| 2022-01-06 | 37.62 | $25.75 | 48000 |
| 2022-01-05 | 37.62 | $25.75 | 12200 |
| 2022-01-04 | 45.99 | $25.83 | 6000 |
| 2022-01-03 | 47.24 | $25.84 | 6043 |
| 2021-12-31 | 49.81 | $25.86 | 7400 |
| 2021-12-30 | 55.55 | $25.90 | 2320 |
| 2021-12-29 | 48.50 | $25.85 | 6347 |
| 2021-12-28 | 50.01 | $25.86 | 3543 |
| 2021-12-27 | 53.14 | $25.88 | 17730 |
| 2021-12-23 | 54.78 | $25.89 | 11500 |
| 2021-12-22 | 50.44 | $25.86 | 20701 |
| 2021-12-21 | 48.89 | $25.85 | 15920 |
| 2021-12-20 | 51.98 | $25.87 | 1635 |
| 2021-12-17 | 55.30 | $25.89 | 1918 |
| 2021-12-16 | 55.30 | $25.89 | 1300 |
| 2021-12-15 | 52.57 | $25.87 | 6700 |
| 2021-12-14 | 55.81 | $25.89 | 714 |
| 2021-12-13 | 55.81 | $25.89 | 5100 |
| 2021-12-10 | 54.55 | $25.88 | 537 |
| 2021-12-09 | 51.93 | $25.86 | 7133 |
| 2021-12-08 | 50.58 | $25.85 | 3839 |
| 2021-12-07 | 50.58 | $25.85 | 1821 |
| 2021-12-06 | 50.58 | $25.85 | 1210 |
| 2021-12-03 | 55.98 | $25.89 | 11100 |
| 2021-12-02 | 52.35 | $25.86 | 3400 |
| 2021-12-01 | 56.79 | $25.89 | 523 |
| 2021-11-30 | 54.34 | $25.87 | 1300 |
| 2021-11-29 | 50.32 | $25.84 | 938 |
| 2021-11-26 | 47.39 | $25.82 | — |
| 2021-11-24 | 47.39 | $25.82 | 206 |
| 2021-11-23 | 42.82 | $25.79 | 8500 |
| 2021-11-22 | 45.31 | $25.81 | 1000 |
| 2021-11-19 | 49.41 | $25.84 | 1600 |
| 2021-11-18 | 44.66 | $25.81 | 101 |
| 2021-11-17 | 44.66 | $25.81 | 700 |
| 2021-11-16 | 45.96 | $25.82 | 3900 |
| 2021-11-15 | 48.64 | $25.84 | 5531 |
| 2021-11-12 | 50.04 | $25.85 | 2400 |
| 2021-11-11 | 48.64 | $25.84 | 300 |
| 2021-11-10 | 51.37 | $25.86 | 2215 |
| 2021-11-09 | 54.25 | $25.88 | 937 |
| 2021-11-08 | 47.20 | $25.83 | 2600 |
| 2021-11-05 | 42.12 | $25.80 | — |
| 2021-11-04 | 42.12 | $25.80 | 6341 |
| 2021-11-03 | 42.12 | $25.80 | 5401 |
| 2021-11-02 | 38.75 | $25.78 | 300 |
| 2021-11-01 | 33.21 | $25.75 | 412 |
| 2021-10-29 | 36.33 | $25.78 | 1336 |
| 2021-10-28 | 36.33 | $25.78 | 2200 |
| 2021-10-27 | 28.20 | $25.74 | 1300 |
| 2021-10-26 | 29.09 | $25.75 | 4736 |
| 2021-10-25 | 29.09 | $25.75 | 1239 |
| 2021-10-22 | 29.93 | $25.76 | 500 |
| 2021-10-21 | 25.84 | $25.74 | 1600 |
| 2021-10-20 | 30.00 | $25.79 | 2707 |
| 2021-10-19 | 30.94 | $25.80 | 6105 |
| 2021-10-18 | 31.90 | $25.81 | 601 |
| 2021-10-15 | 33.89 | $25.83 | 2800 |
| 2021-10-14 | 33.89 | $25.83 | 1700 |
| 2021-10-13 | 31.98 | $25.82 | 1600 |
| 2021-10-12 | 31.98 | $25.82 | 1600 |
| 2021-10-11 | 24.03 | $25.78 | 400 |
| 2021-10-08 | 27.03 | $25.82 | — |
| 2021-10-07 | 27.03 | $25.82 | 2600 |
| 2021-10-06 | 28.64 | $25.84 | 1320 |
| 2021-10-05 | 28.64 | $25.84 | 610 |
| 2021-10-04 | 29.44 | $25.85 | 620 |
| 2021-10-01 | 29.44 | $25.85 | 1000 |
| 2021-09-30 | 31.82 | $25.88 | 16200 |
| 2021-09-29 | 30.03 | $25.87 | — |
| 2021-09-28 | 30.03 | $25.87 | 1900 |
| 2021-09-27 | 40.64 | $25.98 | — |
| 2021-09-24 | 40.64 | $25.98 | 1800 |
| 2021-09-23 | 41.86 | $25.99 | 1400 |
| 2021-09-22 | 43.08 | $26.00 | 2600 |
| 2021-09-21 | 43.08 | $26.00 | 100 |
| 2021-09-20 | 45.48 | $26.02 | 4810 |
| 2021-09-17 | 42.44 | $26.00 | 900 |
| 2021-09-16 | 42.44 | $26.00 | 800 |
| 2021-09-15 | 43.53 | $26.01 | 1200 |
| 2021-09-14 | 44.63 | $26.02 | 900 |
| 2021-09-13 | 38.77 | $25.98 | 400 |
| 2021-09-10 | 41.93 | $26.01 | 800 |
| 2021-09-09 | 41.93 | $26.01 | 2349 |
| 2021-09-08 | 38.94 | $25.99 | 530 |
| 2021-09-07 | 34.09 | $25.96 | 206 |
| 2021-09-03 | 36.87 | $25.99 | 2737 |
| 2021-09-02 | 45.00 | $26.06 | 718 |
| 2021-09-01 | 45.00 | $26.06 | 2446 |
| 2021-08-31 | 43.39 | $26.05 | — |
| 2021-08-30 | 43.39 | $26.05 | 4220 |
| 2021-08-27 | 43.39 | $26.05 | 600 |
| 2021-08-26 | 41.94 | $26.04 | 1422 |
| 2021-08-25 | 41.94 | $26.04 | 13800 |
| 2021-08-24 | 45.08 | $26.07 | — |
| 2021-08-23 | 45.08 | $26.07 | 1808 |
| 2021-08-20 | 42.48 | $26.05 | 4700 |
| 2021-08-19 | 46.67 | $26.09 | 10543 |
| 2021-08-18 | 45.39 | $26.08 | — |
| 2021-08-17 | 46.45 | $26.09 | 13043 |
| 2021-08-16 | 47.50 | $26.10 | 1212 |
| 2021-08-13 | 47.50 | $26.10 | 1300 |
| 2021-08-12 | 51.72 | $26.14 | 1441 |
| 2021-08-11 | 46.02 | $26.09 | 1800 |
| 2021-08-10 | 47.08 | $26.10 | 1800 |
| 2021-08-09 | 47.08 | $26.10 | 800 |
| 2021-08-06 | 48.07 | $26.11 | 4200 |
| 2021-08-05 | 50.08 | $26.13 | 833 |
| 2021-08-04 | 50.08 | $26.13 | 3709 |
| 2021-08-03 | 46.01 | $26.09 | 3811 |
| 2021-08-02 | 48.85 | $26.12 | 3838 |
| 2021-07-30 | 48.85 | $26.12 | 3300 |
| 2021-07-29 | 48.85 | $26.12 | 941 |
| 2021-07-28 | 49.73 | $26.13 | 1137 |
| 2021-07-27 | 48.85 | $26.12 | 5545 |
| 2021-07-26 | 48.00 | $26.11 | 800 |
| 2021-07-23 | 47.15 | $26.10 | 20200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.50
2026-07-21
Close Price
$23.52
Vol: 16329
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -62.50 | $23.52 | 16329 |
| 2026-07-20 | -56.25 | $23.53 | 52736 |
| 2026-07-17 | -25.00 | $23.58 | 161300 |
| 2026-07-16 | -38.89 | $23.57 | 364600 |
| 2026-07-15 | -47.62 | $23.57 | 50413 |
| 2026-07-14 | -38.10 | $23.59 | 24711 |
| 2026-07-13 | -47.62 | $23.57 | 66300 |
| 2026-07-10 | -42.86 | $23.58 | 53012 |
| 2026-07-09 | -38.10 | $23.59 | 65033 |
| 2026-07-08 | -42.86 | $23.58 | 65945 |
| 2026-07-07 | -52.38 | $23.56 | 22402 |
| 2026-07-06 | -42.86 | $23.58 | 66656 |
| 2026-07-02 | -57.14 | $23.55 | 43223 |
| 2026-07-01 | -57.14 | $23.55 | 74600 |
| 2026-06-30 | -57.14 | $23.55 | 26894 |
| 2026-06-29 | -57.14 | $23.55 | 26200 |
| 2026-06-26 | -61.90 | $23.54 | 35300 |
| 2026-06-25 | -57.14 | $23.55 | 24357 |
| 2026-06-24 | -52.38 | $23.56 | 227900 |
| 2026-06-23 | -56.25 | $23.58 | 66618 |
| 2026-06-22 | -75.00 | $23.55 | 46200 |
| 2026-06-18 | -50.00 | $23.58 | 130700 |
| 2026-06-17 | -27.78 | $23.62 | 57500 |
| 2026-06-16 | -27.78 | $23.62 | 24744 |
| 2026-06-15 | -13.33 | $23.62 | 24700 |
| 2026-06-12 | -33.33 | $23.59 | 62107 |
| 2026-06-11 | -26.67 | $23.60 | 88000 |
| 2026-06-10 | -46.67 | $23.57 | 98175 |
| 2026-06-09 | -40.00 | $23.58 | 75828 |
| 2026-06-08 | -46.67 | $23.57 | 99911 |
| 2026-06-05 | -60.00 | $23.55 | 9100 |
| 2026-06-04 | -53.33 | $23.56 | 13800 |
| 2026-06-03 | -60.00 | $23.55 | 69278 |
| 2026-06-02 | -53.33 | $23.56 | 42500 |
| 2026-06-01 | -60.00 | $23.55 | 76000 |
| 2026-05-29 | -46.67 | $23.57 | 64577 |
| 2026-05-28 | -66.67 | $23.54 | 65018 |
| 2026-05-27 | -60.00 | $23.55 | 63800 |
| 2026-05-26 | -66.67 | $23.54 | 57778 |
| 2026-05-22 | -60.00 | $23.55 | 31250 |
| 2026-05-21 | -66.67 | $23.54 | 243553 |
| 2026-05-20 | -80.00 | $23.52 | 53800 |
| 2026-05-19 | -93.33 | $23.50 | 123497 |
| 2026-05-18 | -91.67 | $23.53 | 61906 |
| 2026-05-15 | -54.55 | $23.58 | 30000 |
| 2026-05-14 | -54.55 | $23.58 | 71000 |
| 2026-05-13 | -27.27 | $23.61 | 23407 |
| 2026-05-12 | -58.33 | $23.58 | 41117 |
| 2026-05-11 | -53.33 | $23.60 | 31900 |
| 2026-05-08 | -73.33 | $23.57 | 137223 |
| 2026-05-07 | -80.00 | $23.56 | 57591 |
| 2026-05-06 | -73.33 | $23.57 | 114285 |
| 2026-05-05 | -66.67 | $23.58 | 72800 |
| 2026-05-04 | -73.33 | $23.57 | 139014 |
| 2026-05-01 | -66.67 | $23.58 | 36000 |
| 2026-04-30 | -66.67 | $23.58 | 39138 |
| 2026-04-29 | -73.33 | $23.57 | 92880 |
| 2026-04-28 | -66.67 | $23.58 | 33714 |
| 2026-04-27 | -66.67 | $23.58 | 36934 |
| 2026-04-24 | -80.00 | $23.56 | 25100 |
| 2026-04-23 | -86.67 | $23.55 | 52543 |
| 2026-04-22 | -92.31 | $23.56 | 140502 |
| 2026-04-21 | -76.92 | $23.58 | 41322 |
| 2026-04-20 | -69.23 | $23.59 | 71991 |
| 2026-04-17 | -30.77 | $23.64 | 69426 |
| 2026-04-16 | -46.15 | $23.62 | 44046 |
| 2026-04-15 | -46.15 | $23.62 | 78200 |
| 2026-04-14 | -30.77 | $23.64 | 102300 |
| 2026-04-13 | -53.85 | $23.61 | 97604 |
| 2026-04-10 | -23.08 | $23.65 | 199122 |
| 2026-04-09 | -15.38 | $23.66 | 545308 |
| 2026-04-08 | -30.77 | $23.64 | 42600 |
| 2026-04-07 | -38.46 | $23.63 | 96371 |
| 2026-04-06 | -42.86 | $23.63 | 73600 |
| 2026-04-02 | -35.71 | $23.64 | 49106 |
| 2026-04-01 | -64.71 | $23.61 | 60323 |
| 2026-03-31 | -52.94 | $23.63 | 79200 |
| 2026-03-30 | -58.82 | $23.62 | 57533 |
| 2026-03-27 | -82.35 | $23.58 | 58784 |
| 2026-03-26 | -82.35 | $23.58 | 95003 |
| 2026-03-25 | -82.35 | $23.58 | 32402 |
| 2026-03-24 | -82.35 | $23.58 | 52259 |
| 2026-03-23 | -82.35 | $23.58 | 39686 |
| 2026-03-20 | -50.00 | $23.65 | 57333 |
| 2026-03-19 | -50.00 | $23.65 | 57900 |
| 2026-03-18 | -50.00 | $23.65 | 43909 |
| 2026-03-17 | -57.14 | $23.64 | 15913 |
| 2026-03-16 | -50.00 | $23.65 | 15700 |
| 2026-03-13 | -57.14 | $23.64 | 21018 |
| 2026-03-12 | -64.29 | $23.63 | 26209 |
| 2026-03-11 | -57.14 | $23.64 | 101200 |
| 2026-03-10 | -35.71 | $23.67 | 28114 |
| 2026-03-09 | -21.43 | $23.69 | 75100 |
| 2026-03-06 | -50.00 | $23.65 | 82296 |
| 2026-03-05 | -21.43 | $23.69 | 135515 |
| 2026-03-04 | -8.33 | $23.69 | 96611 |
| 2026-03-03 | -16.67 | $23.68 | 102400 |
| 2026-03-02 | -25.00 | $23.67 | 68408 |
| 2026-02-27 | -41.67 | $23.65 | 65439 |
| 2026-02-26 | -41.67 | $23.65 | 48200 |
| 2026-02-25 | -33.33 | $23.66 | 50300 |
| 2026-02-24 | -33.33 | $23.66 | 129607 |
| 2026-02-23 | -75.00 | $23.61 | 135906 |
| 2026-02-20 | -40.00 | $23.66 | 75600 |
| 2026-02-19 | -60.00 | $23.64 | 41213 |
| 2026-02-18 | -40.00 | $23.66 | 92122 |
| 2026-02-17 | -50.00 | $23.65 | 124718 |
| 2026-02-13 | -40.00 | $23.69 | 112800 |
| 2026-02-12 | -66.67 | $23.65 | 260700 |
| 2026-02-11 | -60.00 | $23.66 | 143000 |
| 2026-02-10 | -40.00 | $23.69 | 85500 |
| 2026-02-09 | -46.67 | $23.68 | 96909 |
| 2026-02-06 | -60.00 | $23.66 | 41930 |
| 2026-02-05 | -66.67 | $23.65 | 59213 |
| 2026-02-04 | -60.00 | $23.66 | 65909 |
| 2026-02-03 | -60.00 | $23.66 | 38613 |
| 2026-02-02 | -73.33 | $23.64 | 96914 |
| 2026-01-30 | -71.43 | $23.65 | 175400 |
| 2026-01-29 | -71.43 | $23.65 | 30300 |
| 2026-01-28 | -62.50 | $23.65 | 26007 |
| 2026-01-27 | -64.71 | $23.64 | 225405 |
| 2026-01-26 | -35.29 | $23.69 | 39800 |
| 2026-01-23 | -35.29 | $23.69 | 59419 |
| 2026-01-22 | -34.48 | $23.65 | 83000 |
| 2026-01-21 | -31.03 | $23.66 | 128300 |
| 2026-01-20 | -37.93 | $23.64 | 169900 |
| 2026-01-16 | -17.24 | $23.70 | 172838 |
| 2026-01-15 | 0.00 | $23.69 | 130700 |
| 2026-01-14 | -8.70 | $23.67 | 65600 |
| 2026-01-13 | -13.04 | $23.66 | 133010 |
| 2026-01-12 | -4.55 | $23.67 | 89800 |
| 2026-01-09 | 0.00 | $23.68 | 61700 |
| 2026-01-08 | -9.09 | $23.66 | 106206 |
| 2026-01-07 | -18.18 | $23.64 | 131834 |
| 2026-01-06 | -9.09 | $23.66 | 122900 |
| 2026-01-05 | -4.55 | $23.67 | 84200 |
| 2026-01-02 | -18.18 | $23.64 | 119303 |
| 2025-12-31 | -13.64 | $23.65 | 37121 |
| 2025-12-30 | -18.18 | $23.64 | 74125 |
| 2025-12-29 | -36.36 | $23.60 | 69100 |
| 2025-12-26 | -40.91 | $23.59 | 154230 |
| 2025-12-24 | -22.73 | $23.63 | 23818 |
| 2025-12-23 | -27.27 | $23.62 | 190631 |
| 2025-12-22 | -61.54 | $23.60 | 83700 |
| 2025-12-19 | -7.69 | $23.68 | 126029 |
| 2025-12-18 | -15.38 | $23.67 | 222634 |
| 2025-12-17 | -53.85 | $23.62 | 172936 |
| 2025-12-16 | -76.92 | $23.59 | 44221 |
| 2025-12-15 | -84.62 | $23.58 | 26637 |
| 2025-12-12 | -84.62 | $23.58 | 126100 |
| 2025-12-11 | -75.00 | $23.60 | 111317 |
| 2025-12-10 | -84.62 | $23.59 | 40700 |
| 2025-12-09 | -83.33 | $23.60 | 38827 |
| 2025-12-08 | -91.67 | $23.59 | 39032 |
| 2025-12-05 | -75.00 | $23.61 | 49600 |
| 2025-12-04 | -75.00 | $23.61 | 42024 |
| 2025-12-03 | -83.33 | $23.60 | 23929 |
| 2025-12-02 | -91.67 | $23.59 | 42000 |
| 2025-12-01 | -91.67 | $23.59 | 127936 |
| 2025-11-28 | -45.45 | $23.65 | 25600 |
| 2025-11-26 | -81.82 | $23.61 | 54800 |
| 2025-11-25 | -90.91 | $23.60 | 25024 |
| 2025-11-24 | -81.82 | $23.61 | 20800 |
| 2025-11-21 | -27.27 | $23.67 | 39744 |
| 2025-11-20 | -45.45 | $23.65 | 34423 |
| 2025-11-19 | -35.71 | $23.65 | 15100 |
| 2025-11-18 | -57.14 | $23.62 | 49641 |
| 2025-11-17 | -57.14 | $23.62 | 45539 |
| 2025-11-14 | -35.71 | $23.65 | 48840 |
| 2025-11-13 | -28.57 | $23.66 | 41845 |
| 2025-11-12 | -28.57 | $23.66 | 37500 |
| 2025-11-11 | -25.00 | $23.65 | 31800 |
| 2025-11-10 | -8.33 | $23.67 | 62600 |
| 2025-11-07 | -16.67 | $23.66 | 38315 |
| 2025-11-06 | -33.33 | $23.64 | 28700 |
| 2025-11-05 | -33.33 | $23.64 | 24200 |
| 2025-11-04 | -33.33 | $23.64 | 50216 |
| 2025-11-03 | -25.00 | $23.65 | 49200 |
| 2025-10-31 | -58.33 | $23.61 | 25100 |
| 2025-10-30 | -66.67 | $23.60 | 82600 |
| 2025-10-29 | -75.00 | $23.59 | 48800 |
| 2025-10-28 | -66.67 | $23.60 | 29691 |
| 2025-10-27 | -58.33 | $23.61 | 26505 |
| 2025-10-24 | -66.67 | $23.60 | 20348 |
| 2025-10-23 | -66.67 | $23.60 | 47500 |
| 2025-10-22 | -100.00 | $23.56 | 31932 |
| 2025-10-21 | -75.00 | $23.59 | 119538 |
| 2025-10-20 | -75.00 | $23.59 | 55300 |
| 2025-10-17 | -50.00 | $23.62 | 50529 |
| 2025-10-16 | -63.64 | $23.63 | 26014 |
| 2025-10-15 | -58.33 | $23.64 | 168024 |
| 2025-10-14 | -58.33 | $23.64 | 76335 |
| 2025-10-13 | -41.67 | $23.66 | 15700 |
| 2025-10-10 | -50.00 | $23.65 | 24200 |
| 2025-10-09 | -58.33 | $23.64 | 46507 |
| 2025-10-08 | -58.33 | $23.64 | 11536 |
| 2025-10-07 | -53.33 | $23.63 | 34807 |
| 2025-10-06 | -47.06 | $23.63 | 48400 |
| 2025-10-03 | -41.18 | $23.64 | 84284 |
| 2025-10-02 | -47.06 | $23.63 | 47838 |
| 2025-10-01 | -57.89 | $23.60 | 38731 |
| 2025-09-30 | -40.00 | $23.63 | 31000 |
| 2025-09-29 | -35.00 | $23.64 | 47000 |
| 2025-09-26 | -50.00 | $23.61 | 43103 |
| 2025-09-25 | -42.86 | $23.62 | 51900 |
| 2025-09-24 | -33.33 | $23.64 | 25000 |
| 2025-09-23 | -38.10 | $23.63 | 44212 |
| 2025-09-22 | -38.10 | $23.63 | 26833 |
| 2025-09-19 | -4.35 | $23.70 | 34800 |
| 2025-09-18 | -8.70 | $23.69 | 79443 |
| 2025-09-17 | -8.70 | $23.69 | 44190 |
| 2025-09-16 | -8.70 | $23.69 | 42800 |
| 2025-09-15 | -8.70 | $23.69 | 97100 |
| 2025-09-12 | -8.70 | $23.69 | 34200 |
| 2025-09-11 | -8.70 | $23.69 | 66291 |
| 2025-09-10 | -9.52 | $23.67 | 394004 |
| 2025-09-09 | -28.57 | $23.58 | 46510 |
| 2025-09-08 | -7.14 | $23.61 | 49406 |
| 2025-09-05 | -10.00 | $23.57 | 14743 |
| 2025-09-04 | -40.00 | $23.54 | 28845 |
| 2025-09-03 | -30.00 | $23.55 | 31916 |
| 2025-09-02 | -30.00 | $23.55 | 37400 |
| 2025-08-29 | -30.00 | $23.55 | 29444 |
| 2025-08-28 | -25.00 | $23.55 | 28400 |
| 2025-08-27 | -25.00 | $23.55 | 47000 |
| 2025-08-26 | -16.67 | $23.56 | 26943 |
| 2025-08-25 | -41.67 | $23.53 | 29424 |
| 2025-08-22 | -25.00 | $23.55 | 171100 |
| 2025-08-21 | -50.00 | $23.52 | 44100 |
| 2025-08-20 | -50.00 | $23.52 | 22400 |
| 2025-08-19 | -50.00 | $23.52 | 24816 |
| 2025-08-18 | -50.00 | $23.52 | 13600 |
| 2025-08-15 | -16.67 | $23.56 | 30737 |
| 2025-08-14 | -25.00 | $23.55 | 15737 |
| 2025-08-13 | -25.00 | $23.55 | 33245 |
| 2025-08-12 | -30.77 | $23.55 | 24841 |
| 2025-08-11 | -46.15 | $23.53 | 24500 |
| 2025-08-08 | -38.46 | $23.54 | 25900 |
| 2025-08-07 | -43.75 | $23.55 | 19441 |
| 2025-08-06 | -62.50 | $23.52 | 34536 |
| 2025-08-05 | -56.25 | $23.53 | 57500 |
| 2025-08-04 | -56.25 | $23.53 | 51820 |
| 2025-08-01 | -68.75 | $23.51 | 87344 |
| 2025-07-31 | -92.86 | $23.49 | 58400 |
| 2025-07-30 | -100.00 | $23.48 | 23800 |
| 2025-07-29 | -85.71 | $23.50 | 121700 |
| 2025-07-28 | -78.57 | $23.51 | 28200 |
| 2025-07-25 | -85.71 | $23.50 | 28901 |
| 2025-07-24 | -85.71 | $23.50 | 34733 |
| 2025-07-23 | -91.67 | $23.51 | 28310 |
| 2025-07-22 | -91.67 | $23.51 | 30226 |
| 2025-07-21 | -91.67 | $23.51 | 20000 |
| 2025-07-18 | -50.00 | $23.56 | 50039 |
| 2025-07-17 | -50.00 | $23.56 | 33500 |
| 2025-07-16 | -41.67 | $23.57 | 46300 |
| 2025-07-15 | -50.00 | $23.56 | 198543 |
| 2025-07-14 | -41.67 | $23.57 | 31400 |
| 2025-07-11 | -58.33 | $23.55 | 160900 |
| 2025-07-10 | 0.00 | $23.61 | 62000 |
| 2025-07-09 | 0.00 | $23.60 | 38900 |
| 2025-07-08 | -22.22 | $23.57 | 42700 |
| 2025-07-07 | -22.22 | $23.56 | 34034 |
| 2025-07-03 | -33.33 | $23.55 | 27126 |
| 2025-07-02 | -33.33 | $23.55 | 27908 |
| 2025-07-01 | -18.18 | $23.56 | 43623 |
| 2025-06-30 | -15.38 | $23.56 | 38929 |
| 2025-06-27 | -30.77 | $23.54 | 32649 |
| 2025-06-26 | -30.77 | $23.54 | 20400 |
| 2025-06-25 | -61.90 | $23.53 | 82668 |
| 2025-06-24 | -66.67 | $23.52 | 34200 |
| 2025-06-23 | -71.43 | $23.51 | 42920 |
| 2025-06-20 | -52.38 | $23.55 | 51801 |
| 2025-06-18 | -47.62 | $23.56 | 32700 |
| 2025-06-17 | -47.62 | $23.56 | 70400 |
| 2025-06-16 | -57.14 | $23.54 | 41973 |
| 2025-06-13 | -66.67 | $23.52 | 102242 |
| 2025-06-12 | -57.14 | $23.54 | 53968 |
| 2025-06-11 | -66.67 | $23.52 | 32200 |
| 2025-06-10 | -66.67 | $23.52 | 64000 |
| 2025-06-09 | -66.67 | $23.52 | 92101 |
| 2025-06-06 | -76.19 | $23.50 | 48205 |
| 2025-06-05 | -52.38 | $23.55 | 110400 |
| 2025-06-04 | -58.33 | $23.52 | 103982 |
| 2025-06-03 | -66.67 | $23.48 | 45705 |
| 2025-06-02 | -74.07 | $23.46 | 120700 |
| 2025-05-30 | -67.86 | $23.47 | 198500 |
| 2025-05-29 | -40.63 | $23.53 | 93636 |
| 2025-05-28 | -40.63 | $23.53 | 293300 |
| 2025-05-27 | -23.81 | $23.50 | 80339 |
| 2025-05-23 | -28.57 | $23.49 | 37300 |
| 2025-05-22 | -42.86 | $23.46 | 75008 |
| 2025-05-21 | -29.63 | $23.47 | 32400 |
| 2025-05-20 | -22.58 | $23.48 | 71500 |
| 2025-05-19 | -22.86 | $23.47 | 79600 |
| 2025-05-16 | -2.86 | $23.54 | 49100 |
| 2025-05-15 | 0.00 | $23.54 | 25900 |
| 2025-05-14 | -9.09 | $23.50 | 31023 |
| 2025-05-13 | -3.03 | $23.52 | 35200 |
| 2025-05-12 | 0.00 | $23.51 | 84800 |
| 2025-05-09 | -2.33 | $23.50 | 59316 |
| 2025-05-08 | -17.02 | $23.47 | 34300 |
| 2025-05-07 | -11.76 | $23.49 | 50609 |
| 2025-05-06 | -23.53 | $23.43 | 21100 |
| 2025-05-05 | -39.34 | $23.41 | 39900 |
| 2025-05-02 | -42.62 | $23.39 | 52118 |
| 2025-05-01 | -44.26 | $23.38 | 83200 |
| 2025-04-30 | -40.98 | $23.40 | 41140 |
| 2025-04-29 | -46.15 | $23.39 | 84800 |
| 2025-04-28 | -46.15 | $23.39 | 48748 |
| 2025-04-25 | -47.69 | $23.38 | 87800 |
| 2025-04-24 | -53.85 | $23.34 | 44400 |
| 2025-04-23 | -64.62 | $23.27 | 29518 |
| 2025-04-22 | -70.77 | $23.23 | 124527 |
| 2025-04-21 | -69.23 | $23.24 | 34300 |
| 2025-04-17 | -58.21 | $23.32 | 21814 |
| 2025-04-16 | -50.00 | $23.39 | 61500 |
| 2025-04-15 | -60.53 | $23.34 | 41200 |
| 2025-04-14 | -61.84 | $23.33 | 31200 |
| 2025-04-11 | -78.95 | $23.20 | 90800 |
| 2025-04-10 | -65.79 | $23.30 | 62934 |
| 2025-04-09 | -68.42 | $23.28 | 39500 |
| 2025-04-08 | -98.25 | $23.24 | 35500 |
| 2025-04-07 | -78.26 | $23.44 | 45400 |
| 2025-04-04 | -93.94 | $23.49 | 53320 |
| 2025-04-03 | -69.70 | $23.57 | 131736 |
| 2025-04-02 | -78.79 | $23.54 | 79634 |
| 2025-04-01 | -51.52 | $23.63 | 65100 |
| 2025-03-31 | -57.58 | $23.61 | 21233 |
| 2025-03-28 | -69.70 | $23.57 | 75316 |
| 2025-03-27 | -75.76 | $23.55 | 46733 |
| 2025-03-26 | -100.00 | $23.56 | 26911 |
| 2025-03-25 | -87.50 | $23.59 | 28227 |
| 2025-03-24 | -87.50 | $23.59 | 20504 |
| 2025-03-21 | -61.90 | $23.67 | 41215 |
| 2025-03-20 | -57.14 | $23.68 | 56100 |
| 2025-03-19 | -52.38 | $23.69 | 17725 |
| 2025-03-18 | -55.00 | $23.68 | 38600 |
| 2025-03-17 | -55.00 | $23.68 | 26001 |
| 2025-03-14 | -70.00 | $23.65 | 245917 |
| 2025-03-13 | -64.71 | $23.68 | 16400 |
| 2025-03-12 | -64.71 | $23.68 | 166309 |
| 2025-03-11 | -47.06 | $23.71 | 47900 |
| 2025-03-10 | -52.94 | $23.70 | 134500 |
| 2025-03-07 | -47.06 | $23.71 | 52217 |
| 2025-03-06 | -55.56 | $23.69 | 33511 |
| 2025-03-05 | -43.75 | $23.70 | 21100 |
| 2025-03-04 | -18.75 | $23.74 | 100313 |
| 2025-03-03 | -13.33 | $23.74 | 17200 |
| 2025-02-28 | -20.00 | $23.73 | 11400 |
| 2025-02-27 | -33.33 | $23.71 | 20800 |
| 2025-02-26 | -26.67 | $23.72 | 20100 |
| 2025-02-25 | -33.33 | $23.71 | 25700 |
| 2025-02-24 | -46.67 | $23.69 | 47200 |
| 2025-02-21 | -31.58 | $23.70 | 115246 |
| 2025-02-20 | -26.32 | $23.71 | 70900 |
| 2025-02-19 | -36.84 | $23.69 | 86827 |
| 2025-02-18 | -45.00 | $23.67 | 33819 |
| 2025-02-14 | -30.00 | $23.70 | 35900 |
| 2025-02-13 | -20.00 | $23.72 | 81800 |
| 2025-02-12 | -33.33 | $23.67 | 23800 |
| 2025-02-11 | -22.22 | $23.70 | 25119 |
| 2025-02-10 | -22.22 | $23.70 | 66100 |
| 2025-02-07 | -40.74 | $23.65 | 45417 |
| 2025-02-06 | -48.15 | $23.63 | 157609 |
| 2025-02-05 | -25.93 | $23.69 | 34800 |
| 2025-02-04 | -18.52 | $23.71 | 38300 |
| 2025-02-03 | -19.05 | $23.66 | 37000 |
| 2025-01-31 | -28.57 | $23.64 | 19232 |
| 2025-01-30 | -33.33 | $23.63 | 73100 |
| 2025-01-29 | -38.10 | $23.62 | 14800 |
| 2025-01-28 | -42.86 | $23.61 | 161400 |
| 2025-01-27 | -28.57 | $23.64 | 54034 |
| 2025-01-24 | -33.33 | $23.63 | 43534 |
| 2025-01-23 | -50.00 | $23.58 | 32422 |
| 2025-01-22 | -22.22 | $23.63 | 51300 |
| 2025-01-21 | -59.09 | $23.58 | 56901 |
| 2025-01-17 | -40.91 | $23.62 | 19131 |
| 2025-01-16 | -69.70 | $23.59 | 25800 |
| 2025-01-15 | -66.67 | $23.60 | 219617 |
| 2025-01-14 | -79.31 | $23.59 | 40100 |
| 2025-01-13 | -79.31 | $23.59 | 96800 |
| 2025-01-10 | -75.86 | $23.60 | 117300 |
| 2025-01-08 | -65.52 | $23.63 | 63500 |
| 2025-01-07 | -65.52 | $23.63 | 71514 |
| 2025-01-06 | -62.50 | $23.65 | 33600 |
| 2025-01-03 | -65.63 | $23.64 | 58100 |
| 2025-01-02 | -65.63 | $23.64 | 28800 |
| 2024-12-31 | -87.50 | $23.57 | 35900 |
| 2024-12-30 | -71.88 | $23.62 | 44700 |
| 2024-12-27 | -78.13 | $23.60 | 80300 |
| 2024-12-26 | -78.13 | $23.60 | 32800 |
| 2024-12-24 | -87.50 | $23.57 | 25207 |
| 2024-12-23 | -90.00 | $23.58 | 46400 |
| 2024-12-20 | -71.43 | $23.65 | 61732 |
| 2024-12-19 | -79.31 | $23.62 | 91500 |
| 2024-12-18 | -65.52 | $23.66 | 64534 |
| 2024-12-17 | -55.17 | $23.69 | 37427 |
| 2024-12-16 | -65.52 | $23.66 | 164900 |
| 2024-12-13 | -51.72 | $23.70 | 34328 |
| 2024-12-12 | -51.72 | $23.70 | 70042 |
| 2024-12-11 | -44.83 | $23.72 | 47700 |
| 2024-12-10 | -44.83 | $23.72 | 37400 |
| 2024-12-09 | -41.38 | $23.73 | 47946 |
| 2024-12-06 | -48.28 | $23.71 | 75000 |
| 2024-12-05 | -32.14 | $23.69 | 48317 |
| 2024-12-04 | -17.24 | $23.73 | 20100 |
| 2024-12-03 | -20.69 | $23.72 | 77900 |
| 2024-12-02 | -32.14 | $23.68 | 37610 |
| 2024-11-29 | -35.71 | $23.67 | 5400 |
| 2024-11-27 | -42.86 | $23.65 | 27237 |
| 2024-11-26 | -31.58 | $23.62 | 13445 |
| 2024-11-25 | -19.05 | $23.64 | 31800 |
| 2024-11-22 | -28.57 | $23.62 | 83800 |
| 2024-11-21 | -47.62 | $23.58 | 28927 |
| 2024-11-20 | -39.13 | $23.59 | 37000 |
| 2024-11-19 | -30.43 | $23.61 | 19500 |
| 2024-11-18 | -30.43 | $23.61 | 52500 |
| 2024-11-15 | -13.04 | $23.65 | 53913 |
| 2024-11-14 | -17.39 | $23.64 | 29506 |
| 2024-11-13 | -13.04 | $23.65 | 186245 |
| 2024-11-12 | -4.35 | $23.67 | 35236 |
| 2024-11-11 | -9.09 | $23.65 | 33200 |
| 2024-11-08 | -13.64 | $23.64 | 13814 |
| 2024-11-07 | -34.78 | $23.60 | 23036 |
| 2024-11-06 | -85.19 | $23.49 | 23230 |
| 2024-11-05 | -51.85 | $23.58 | 22600 |
| 2024-11-04 | -55.56 | $23.57 | 42621 |
| 2024-11-01 | -70.37 | $23.53 | 40900 |
| 2024-10-31 | -66.67 | $23.54 | 54949 |
| 2024-10-30 | -81.48 | $23.50 | 12900 |
| 2024-10-29 | -68.97 | $23.54 | 52700 |
| 2024-10-28 | -62.07 | $23.56 | 19100 |
| 2024-10-25 | -66.67 | $23.55 | 32716 |
| 2024-10-24 | -90.00 | $23.48 | 63000 |
| 2024-10-23 | -89.29 | $23.50 | 12009 |
| 2024-10-22 | -91.67 | $23.53 | 27100 |
| 2024-10-21 | -69.57 | $23.59 | 31700 |
| 2024-10-18 | -45.00 | $23.66 | 15600 |
| 2024-10-17 | -82.35 | $23.62 | 22000 |
| 2024-10-16 | -64.71 | $23.65 | 26426 |
| 2024-10-15 | -82.35 | $23.62 | 15014 |
| 2024-10-14 | -82.35 | $23.62 | 16700 |
| 2024-10-11 | -64.71 | $23.65 | 79500 |
| 2024-10-10 | -76.47 | $23.63 | 41128 |
| 2024-10-09 | -87.50 | $23.62 | 12500 |
| 2024-10-08 | -69.23 | $23.67 | 14300 |
| 2024-10-07 | -92.31 | $23.64 | 24300 |
| 2024-10-04 | -66.67 | $23.68 | 19400 |
| 2024-10-03 | -50.00 | $23.70 | 17900 |
| 2024-10-02 | -25.00 | $23.73 | 27200 |
| 2024-10-01 | -66.67 | $23.68 | 155800 |
| 2024-09-30 | -16.67 | $23.74 | 51825 |
| 2024-09-27 | -38.46 | $23.71 | 10900 |
| 2024-09-26 | -38.46 | $23.71 | 32101 |
| 2024-09-25 | -38.46 | $23.71 | 22700 |
| 2024-09-24 | -40.00 | $23.70 | 48621 |
| 2024-09-23 | -26.67 | $23.72 | 49800 |
| 2024-09-20 | -33.33 | $23.71 | 13334 |
| 2024-09-19 | -41.18 | $23.69 | 36533 |
| 2024-09-18 | -16.67 | $23.73 | 49740 |
| 2024-09-17 | -10.53 | $23.74 | 73531 |
| 2024-09-16 | -15.79 | $23.73 | 46212 |
| 2024-09-13 | -22.22 | $23.71 | 58200 |
| 2024-09-12 | -16.67 | $23.72 | 131600 |
| 2024-09-11 | -11.76 | $23.72 | 25600 |
| 2024-09-10 | -25.00 | $23.69 | 64900 |
| 2024-09-09 | -12.50 | $23.71 | 31119 |
| 2024-09-06 | -17.65 | $23.71 | 17700 |
| 2024-09-05 | -23.53 | $23.70 | 37739 |
| 2024-09-04 | -35.29 | $23.68 | 47800 |
| 2024-09-03 | -58.82 | $23.64 | 25310 |
| 2024-08-30 | -35.29 | $23.68 | 73339 |
| 2024-08-29 | -44.44 | $23.67 | 30000 |
| 2024-08-28 | -44.44 | $23.67 | 24507 |
| 2024-08-27 | -61.11 | $23.64 | 25313 |
| 2024-08-26 | -72.22 | $23.62 | 62214 |
| 2024-08-23 | -57.14 | $23.63 | 26914 |
| 2024-08-22 | -71.43 | $23.60 | 42645 |
| 2024-08-21 | -61.90 | $23.62 | 92200 |
| 2024-08-20 | -63.64 | $23.61 | 23500 |
| 2024-08-19 | -68.18 | $23.60 | 63518 |
| 2024-08-16 | -50.00 | $23.64 | 56000 |
| 2024-08-15 | -50.00 | $23.64 | 26100 |
| 2024-08-14 | -50.00 | $23.64 | 42521 |
| 2024-08-13 | -45.45 | $23.65 | 30400 |
| 2024-08-12 | -59.09 | $23.62 | 181900 |
| 2024-08-09 | -45.45 | $23.65 | 80118 |
| 2024-08-08 | -50.00 | $23.64 | 11000 |
| 2024-08-07 | -45.45 | $23.65 | 35045 |
| 2024-08-06 | -37.50 | $23.66 | 93900 |
| 2024-08-05 | -29.63 | $23.67 | 179219 |
| 2024-08-02 | -7.41 | $23.73 | 20723 |
| 2024-08-01 | -23.81 | $23.64 | 45711 |
| 2024-07-31 | -22.22 | $23.62 | 50200 |
| 2024-07-30 | -40.91 | $23.57 | 30000 |
| 2024-07-29 | -36.36 | $23.58 | 198225 |
| 2024-07-26 | -15.79 | $23.60 | 51200 |
| 2024-07-25 | -31.58 | $23.57 | 38425 |
| 2024-07-24 | -36.84 | $23.56 | 74100 |
| 2024-07-23 | -47.37 | $23.54 | 27000 |
| 2024-07-22 | -47.37 | $23.54 | 15100 |
| 2024-07-19 | -15.79 | $23.60 | 27700 |
| 2024-07-18 | -15.79 | $23.60 | 71340 |
| 2024-07-17 | -10.53 | $23.61 | 24421 |
| 2024-07-16 | -15.79 | $23.60 | 39800 |
| 2024-07-15 | -27.78 | $23.57 | 8948 |
| 2024-07-12 | -11.11 | $23.60 | 26900 |
| 2024-07-11 | -16.67 | $23.59 | 30639 |
| 2024-07-10 | -20.00 | $23.56 | 81900 |
| 2024-07-09 | -60.00 | $23.50 | 175200 |
| 2024-07-08 | -26.67 | $23.55 | 26600 |
| 2024-07-05 | -40.00 | $23.53 | 26413 |
| 2024-07-03 | -50.00 | $23.51 | 12300 |
| 2024-07-02 | -61.11 | $23.48 | 117300 |
| 2024-07-01 | -54.55 | $23.47 | 28820 |
| 2024-06-28 | -39.13 | $23.50 | 26800 |
| 2024-06-27 | -43.48 | $23.49 | 11220 |
| 2024-06-26 | -39.13 | $23.50 | 39200 |
| 2024-06-25 | -52.17 | $23.47 | 74900 |
| 2024-06-24 | -39.13 | $23.50 | 33211 |
| 2024-06-21 | -13.04 | $23.56 | 31300 |
| 2024-06-20 | -17.39 | $23.55 | 37337 |
| 2024-06-18 | -4.35 | $23.58 | 29600 |
| 2024-06-17 | -14.29 | $23.54 | 18012 |
| 2024-06-14 | -4.76 | $23.56 | 38216 |
| 2024-06-13 | -10.00 | $23.54 | 11921 |
| 2024-06-12 | -23.81 | $23.52 | 21720 |
| 2024-06-11 | -38.10 | $23.49 | 20400 |
| 2024-06-10 | -47.62 | $23.47 | 15135 |
| 2024-06-07 | -52.38 | $23.46 | 31841 |
| 2024-06-06 | -33.33 | $23.50 | 24641 |
| 2024-06-05 | -52.38 | $23.46 | 31200 |
| 2024-06-04 | -61.90 | $23.44 | 52315 |
| 2024-06-03 | -80.95 | $23.40 | 39300 |
| 2024-05-31 | -95.24 | $23.37 | 25600 |
| 2024-05-30 | -100.00 | $23.36 | 41100 |
| 2024-05-29 | -95.24 | $23.37 | 35908 |
| 2024-05-28 | -80.95 | $23.40 | 33200 |
| 2024-05-24 | -90.48 | $23.38 | 55900 |
| 2024-05-23 | -100.00 | $23.36 | 38423 |
| 2024-05-22 | -100.00 | $23.40 | 23900 |
| 2024-05-21 | -88.24 | $23.42 | 77339 |
| 2024-05-20 | -76.47 | $23.44 | 23900 |
| 2024-05-17 | -47.06 | $23.49 | 41213 |
| 2024-05-16 | -29.41 | $23.52 | 74809 |
| 2024-05-15 | -23.53 | $23.53 | 51537 |
| 2024-05-14 | -29.41 | $23.52 | 34600 |
| 2024-05-13 | -35.29 | $23.51 | 40301 |
| 2024-05-10 | -29.41 | $23.52 | 139707 |
| 2024-05-09 | -23.53 | $23.53 | 41644 |
| 2024-05-08 | -29.41 | $23.52 | 40500 |
| 2024-05-07 | -29.41 | $23.52 | 64800 |
| 2024-05-06 | -58.82 | $23.47 | 26300 |
| 2024-05-03 | -41.18 | $23.50 | 48538 |
| 2024-05-02 | -58.82 | $23.47 | 33900 |
| 2024-05-01 | -76.47 | $23.44 | 56310 |
| 2024-04-30 | -88.24 | $23.42 | 40900 |
| 2024-04-29 | -76.47 | $23.44 | 28115 |
| 2024-04-26 | -77.78 | $23.44 | 27900 |
| 2024-04-25 | -88.89 | $23.42 | 21820 |
| 2024-04-24 | -93.75 | $23.44 | 40034 |
| 2024-04-23 | -85.00 | $23.46 | 316822 |
| 2024-04-22 | -90.48 | $23.45 | 29000 |
| 2024-04-19 | -59.09 | $23.52 | 32800 |
| 2024-04-18 | -68.18 | $23.50 | 53500 |
| 2024-04-17 | -59.09 | $23.52 | 18300 |
| 2024-04-16 | -68.18 | $23.50 | 36500 |
| 2024-04-15 | -72.73 | $23.49 | 92800 |
| 2024-04-12 | -71.43 | $23.51 | 31346 |
| 2024-04-11 | -85.71 | $23.47 | 33202 |
| 2024-04-10 | -93.33 | $23.45 | 29628 |
| 2024-04-09 | -84.62 | $23.51 | 20931 |
| 2024-04-08 | -85.19 | $23.51 | 19700 |
| 2024-04-05 | -92.00 | $23.51 | 17709 |
| 2024-04-04 | -88.00 | $23.52 | 33400 |
| 2024-04-03 | -88.00 | $23.52 | 35200 |
| 2024-04-02 | -91.30 | $23.53 | 20919 |
| 2024-04-01 | -90.00 | $23.56 | 33500 |
| 2024-03-28 | -85.00 | $23.57 | 20100 |
| 2024-03-27 | -85.00 | $23.57 | 16133 |
| 2024-03-26 | -87.50 | $23.60 | 32300 |
| 2024-03-25 | -81.25 | $23.61 | 49300 |
| 2024-03-22 | -75.00 | $23.62 | 33809 |
| 2024-03-21 | -100.00 | $23.58 | 40100 |
| 2024-03-20 | -56.25 | $23.65 | 32900 |
| 2024-03-19 | -75.00 | $23.62 | 52000 |
| 2024-03-18 | -68.75 | $23.63 | 46500 |
| 2024-03-15 | -50.00 | $23.67 | 67300 |
| 2024-03-14 | -57.14 | $23.66 | 14800 |
| 2024-03-13 | -42.86 | $23.68 | 23200 |
| 2024-03-12 | -57.14 | $23.66 | 17700 |
| 2024-03-11 | -28.57 | $23.70 | 20000 |
| 2024-03-08 | -23.08 | $23.70 | 26734 |
| 2024-03-07 | -30.77 | $23.69 | 23200 |
| 2024-03-06 | -38.46 | $23.68 | 36304 |
| 2024-03-05 | -46.15 | $23.67 | 10700 |
| 2024-03-04 | -73.33 | $23.63 | 31300 |
| 2024-03-01 | -52.94 | $23.67 | 28900 |
| 2024-02-29 | -52.94 | $23.67 | 36443 |
| 2024-02-28 | -52.94 | $23.67 | 15802 |
| 2024-02-27 | -58.82 | $23.66 | 19935 |
| 2024-02-26 | -58.82 | $23.66 | 26503 |
| 2024-02-23 | -58.82 | $23.66 | 76406 |
| 2024-02-22 | -76.47 | $23.63 | 22902 |
| 2024-02-21 | -57.89 | $23.65 | 44940 |
| 2024-02-20 | -63.16 | $23.64 | 22726 |
| 2024-02-16 | -57.89 | $23.65 | 16322 |
| 2024-02-15 | -42.11 | $23.68 | 16200 |
| 2024-02-14 | -36.84 | $23.69 | 20843 |
| 2024-02-13 | -57.89 | $23.65 | 24716 |
| 2024-02-12 | -31.58 | $23.70 | 26600 |
| 2024-02-09 | -47.37 | $23.67 | 25000 |
| 2024-02-08 | -47.37 | $23.67 | 24909 |
| 2024-02-07 | -57.89 | $23.65 | 17523 |
| 2024-02-06 | -56.52 | $23.67 | 63600 |
| 2024-02-05 | -66.67 | $23.65 | 81705 |
| 2024-02-02 | -50.00 | $23.69 | 15900 |
| 2024-02-01 | -37.50 | $23.72 | 64248 |
| 2024-01-31 | -66.67 | $23.65 | 110249 |
| 2024-01-30 | -79.17 | $23.62 | 19500 |
| 2024-01-29 | -70.83 | $23.64 | 266100 |
| 2024-01-26 | -83.33 | $23.61 | 24905 |
| 2024-01-25 | -75.00 | $23.63 | 39900 |
| 2024-01-24 | -91.67 | $23.59 | 24746 |
| 2024-01-23 | -82.61 | $23.62 | 55900 |
| 2024-01-22 | -85.71 | $23.63 | 32500 |
| 2024-01-19 | -95.00 | $23.62 | 18000 |
| 2024-01-18 | -83.33 | $23.66 | 48823 |
| 2024-01-17 | -88.24 | $23.66 | 22300 |
| 2024-01-16 | -70.59 | $23.69 | 25508 |
| 2024-01-12 | -52.94 | $23.72 | 34100 |
| 2024-01-11 | -30.00 | $23.75 | 370200 |
| 2024-01-10 | -38.10 | $23.73 | 12200 |
| 2024-01-09 | -20.83 | $23.76 | 38200 |
| 2024-01-08 | -16.67 | $23.77 | 105547 |
| 2024-01-05 | -36.36 | $23.71 | 22945 |
| 2024-01-04 | -36.36 | $23.71 | 35700 |
| 2024-01-03 | -13.64 | $23.76 | 26100 |
| 2024-01-02 | -17.24 | $23.74 | 138000 |
| 2023-12-29 | -9.38 | $23.76 | 68642 |
| 2023-12-28 | -15.63 | $23.74 | 42042 |
| 2023-12-27 | -12.50 | $23.75 | 67100 |
| 2023-12-26 | -19.05 | $23.71 | 29101 |
| 2023-12-22 | -27.91 | $23.67 | 66500 |
| 2023-12-21 | -17.78 | $23.71 | 34100 |
| 2023-12-20 | -10.87 | $23.74 | 29519 |
| 2023-12-19 | -28.26 | $23.66 | 32700 |
| 2023-12-18 | -22.45 | $23.68 | 32000 |
| 2023-12-15 | -10.00 | $23.74 | 38711 |
| 2023-12-14 | -10.00 | $23.74 | 33344 |
| 2023-12-13 | 0.00 | $23.71 | 92800 |
| 2023-12-12 | -9.09 | $23.62 | 37800 |
| 2023-12-11 | -8.16 | $23.62 | 22847 |
| 2023-12-08 | -10.20 | $23.61 | 39016 |
| 2023-12-07 | -9.43 | $23.61 | 56826 |
| 2023-12-06 | -7.55 | $23.62 | 145000 |
| 2023-12-05 | -3.51 | $23.61 | 58739 |
| 2023-12-04 | -3.77 | $23.56 | 74111 |
| 2023-12-01 | -3.77 | $23.56 | 45200 |
| 2023-11-30 | -3.57 | $23.51 | 26836 |
| 2023-11-29 | 0.00 | $23.53 | 42600 |
| 2023-11-28 | -7.81 | $23.41 | 56448 |
| 2023-11-27 | -6.45 | $23.39 | 53239 |
| 2023-11-24 | -6.45 | $23.39 | 47200 |
| 2023-11-22 | -6.45 | $23.39 | 75400 |
| 2023-11-21 | -8.06 | $23.38 | 132217 |
| 2023-11-20 | -5.17 | $23.36 | 86400 |
| 2023-11-17 | -10.34 | $23.33 | 156214 |
| 2023-11-16 | 0.00 | $23.35 | 21400 |
| 2023-11-15 | -18.52 | $23.25 | 51731 |
| 2023-11-14 | -1.85 | $23.34 | 17800 |
| 2023-11-13 | -2.33 | $23.23 | 25400 |
| 2023-11-10 | 0.00 | $23.23 | 19431 |
| 2023-11-09 | -5.26 | $23.17 | 14500 |
| 2023-11-08 | -5.26 | $23.17 | 31400 |
| 2023-11-07 | -2.78 | $23.16 | 32200 |
| 2023-11-06 | -25.00 | $23.08 | 105522 |
| 2023-11-03 | -16.67 | $23.11 | 55700 |
| 2023-11-02 | -45.45 | $22.99 | 16640 |
| 2023-11-01 | -66.67 | $22.92 | 166100 |
| 2023-10-31 | -87.88 | $22.85 | 28700 |
| 2023-10-30 | -93.94 | $22.83 | 15900 |
| 2023-10-27 | -87.88 | $22.85 | 129100 |
| 2023-10-26 | -69.70 | $22.91 | 23325 |
| 2023-10-25 | -75.76 | $22.89 | 35100 |
| 2023-10-24 | -78.79 | $22.88 | 33037 |
| 2023-10-23 | -84.85 | $22.86 | 200905 |
| 2023-10-20 | -64.52 | $22.96 | 16800 |
| 2023-10-19 | -71.05 | $22.96 | 33703 |
| 2023-10-18 | -63.16 | $22.99 | 26747 |
| 2023-10-17 | -55.81 | $23.04 | 13400 |
| 2023-10-16 | -41.86 | $23.10 | 37400 |
| 2023-10-13 | -46.81 | $23.10 | 17406 |
| 2023-10-12 | -52.08 | $23.08 | 20500 |
| 2023-10-11 | -50.00 | $23.09 | 32249 |
| 2023-10-10 | -67.31 | $23.02 | 17248 |
| 2023-10-09 | -78.85 | $22.96 | 3639 |
| 2023-10-06 | -84.62 | $22.93 | 23800 |
| 2023-10-05 | -86.27 | $22.93 | 14643 |
| 2023-10-04 | -86.27 | $22.93 | 33500 |
| 2023-10-03 | -100.00 | $22.91 | 16321 |
| 2023-10-02 | -91.30 | $22.95 | 31949 |
| 2023-09-29 | -97.50 | $22.99 | 9623 |
| 2023-09-28 | -100.00 | $22.98 | 4732 |
| 2023-09-27 | -94.29 | $23.05 | 16345 |
| 2023-09-26 | -100.00 | $23.05 | 29600 |
| 2023-09-25 | -100.00 | $23.09 | 19109 |
| 2023-09-22 | -90.48 | $23.19 | 16200 |
| 2023-09-21 | -94.74 | $23.20 | 15617 |
| 2023-09-20 | -86.67 | $23.25 | 10700 |
| 2023-09-19 | -86.67 | $23.25 | 15101 |
| 2023-09-18 | -53.33 | $23.30 | 18100 |
| 2023-09-15 | -47.06 | $23.32 | 39114 |
| 2023-09-14 | -55.00 | $23.32 | 15223 |
| 2023-09-13 | -45.45 | $23.35 | 73100 |
| 2023-09-12 | -56.52 | $23.33 | 20110 |
| 2023-09-11 | -82.61 | $23.27 | 19241 |
| 2023-09-08 | -76.00 | $23.29 | 7600 |
| 2023-09-07 | -80.00 | $23.28 | 23200 |
| 2023-09-06 | -72.00 | $23.30 | 15700 |
| 2023-09-05 | -64.00 | $23.32 | 25700 |
| 2023-09-01 | -44.00 | $23.37 | 7400 |
| 2023-08-31 | -60.00 | $23.33 | 30108 |
| 2023-08-30 | -60.00 | $23.33 | 21900 |
| 2023-08-29 | -56.00 | $23.34 | 28000 |
| 2023-08-28 | -61.54 | $23.33 | 20000 |
| 2023-08-25 | -74.19 | $23.31 | 22200 |
| 2023-08-24 | -80.00 | $23.31 | 19401 |
| 2023-08-23 | -93.94 | $23.27 | 14607 |
| 2023-08-22 | -93.94 | $23.27 | 20600 |
| 2023-08-21 | -87.88 | $23.29 | 31200 |
| 2023-08-18 | -84.62 | $23.36 | 8400 |
| 2023-08-17 | -87.10 | $23.36 | 75600 |
| 2023-08-16 | -70.97 | $23.41 | 17000 |
| 2023-08-15 | -64.52 | $23.43 | 11200 |
| 2023-08-14 | -90.32 | $23.35 | 5022 |
| 2023-08-11 | -74.19 | $23.40 | 38000 |
| 2023-08-10 | -82.14 | $23.40 | 28739 |
| 2023-08-09 | -82.14 | $23.40 | 11843 |
| 2023-08-08 | -92.86 | $23.37 | 11346 |
| 2023-08-07 | -96.43 | $23.36 | 7914 |
| 2023-08-04 | -100.00 | $23.35 | 48616 |
| 2023-08-03 | -100.00 | $23.36 | 25143 |
| 2023-08-02 | -86.36 | $23.44 | 8122 |
| 2023-08-01 | -80.00 | $23.47 | 8614 |
| 2023-07-31 | -75.00 | $23.48 | 13927 |
| 2023-07-28 | -70.00 | $23.49 | 6900 |
| 2023-07-27 | -55.00 | $23.52 | 6511 |
| 2023-07-26 | -30.00 | $23.57 | 12624 |
| 2023-07-25 | -65.00 | $23.50 | 93500 |
| 2023-07-24 | -33.33 | $23.55 | 8545 |
| 2023-07-21 | -8.33 | $23.61 | 14300 |
| 2023-07-20 | -21.74 | $23.57 | 19331 |
| 2023-07-19 | 0.00 | $23.62 | 11600 |
| 2023-07-18 | -15.00 | $23.56 | 11100 |
| 2023-07-17 | -11.11 | $23.55 | 13200 |
| 2023-07-14 | -16.67 | $23.54 | 6931 |
| 2023-07-13 | -16.67 | $23.54 | 8800 |
| 2023-07-12 | -41.18 | $23.49 | 6015 |
| 2023-07-11 | -35.29 | $23.50 | 10614 |
| 2023-07-10 | -47.06 | $23.48 | 26442 |
| 2023-07-07 | -47.06 | $23.48 | 6500 |
| 2023-07-06 | -41.18 | $23.49 | 14700 |
| 2023-07-05 | -30.00 | $23.50 | 11600 |
| 2023-07-03 | -50.00 | $23.46 | 7600 |
| 2023-06-30 | -25.00 | $23.51 | 13009 |
| 2023-06-29 | -35.00 | $23.49 | 21800 |
| 2023-06-28 | -26.09 | $23.50 | 24700 |
| 2023-06-27 | -13.04 | $23.53 | 11010 |
| 2023-06-26 | -25.93 | $23.49 | 33000 |
| 2023-06-23 | -11.11 | $23.53 | 16004 |
| 2023-06-22 | -31.03 | $23.47 | 8400 |
| 2023-06-21 | -20.69 | $23.50 | 17540 |
| 2023-06-20 | -24.14 | $23.49 | 19428 |
| 2023-06-16 | -6.90 | $23.54 | 14900 |
| 2023-06-15 | -13.79 | $23.52 | 57800 |
| 2023-06-14 | -27.27 | $23.51 | 12601 |
| 2023-06-13 | -45.45 | $23.45 | 12100 |
| 2023-06-12 | -58.97 | $23.43 | 17844 |
| 2023-06-09 | -51.28 | $23.46 | 43100 |
| 2023-06-08 | -47.50 | $23.48 | 53400 |
| 2023-06-07 | -53.49 | $23.47 | 26416 |
| 2023-06-06 | -62.79 | $23.43 | 32800 |
| 2023-06-05 | -55.81 | $23.46 | 15238 |
| 2023-06-02 | -62.79 | $23.43 | 20500 |
| 2023-06-01 | -53.49 | $23.47 | 8900 |
| 2023-05-31 | -67.44 | $23.41 | 31807 |
| 2023-05-30 | -69.77 | $23.40 | 18200 |
| 2023-05-26 | -86.05 | $23.33 | 10434 |
| 2023-05-25 | -93.02 | $23.30 | 5900 |
| 2023-05-24 | -95.35 | $23.29 | 32121 |
| 2023-05-23 | -92.31 | $23.34 | 8824 |
| 2023-05-22 | -100.00 | $23.34 | 5941 |
| 2023-05-19 | -93.10 | $23.43 | 14540 |
| 2023-05-18 | -92.00 | $23.49 | 11300 |
| 2023-05-17 | -68.18 | $23.57 | 12540 |
| 2023-05-16 | -63.64 | $23.58 | 66543 |
| 2023-05-15 | -60.71 | $23.61 | 20000 |
| 2023-05-12 | -69.44 | $23.61 | 4148 |
| 2023-05-11 | -64.29 | $23.65 | 9946 |
| 2023-05-10 | -62.22 | $23.67 | 14242 |
| 2023-05-09 | -66.67 | $23.65 | 5506 |
| 2023-05-08 | -68.89 | $23.64 | 4900 |
| 2023-05-05 | -64.44 | $23.66 | 17300 |
| 2023-05-04 | -68.89 | $23.64 | 158638 |
| 2023-05-03 | -64.44 | $23.66 | 6917 |
| 2023-05-02 | -75.56 | $23.61 | 8134 |
| 2023-05-01 | -82.22 | $23.58 | 8600 |
| 2023-04-28 | -71.11 | $23.63 | 18420 |
| 2023-04-27 | -88.37 | $23.57 | 13027 |
| 2023-04-26 | -76.74 | $23.62 | 41136 |
| 2023-04-25 | -77.78 | $23.67 | 24100 |
| 2023-04-24 | -88.89 | $23.63 | 5800 |
| 2023-04-21 | -80.56 | $23.66 | 20700 |
| 2023-04-20 | -77.78 | $23.67 | 28100 |
| 2023-04-19 | -75.00 | $23.68 | 14900 |
| 2023-04-18 | -62.16 | $23.72 | 17919 |
| 2023-04-17 | -29.73 | $23.84 | 216600 |
| 2023-04-14 | -21.62 | $23.87 | 22647 |
| 2023-04-13 | -18.92 | $23.88 | 217117 |
| 2023-04-12 | -2.70 | $23.94 | 14600 |
| 2023-04-11 | -5.00 | $23.88 | 18400 |
| 2023-04-10 | -12.50 | $23.85 | 223421 |
| 2023-04-06 | 0.00 | $23.90 | 9700 |
| 2023-04-05 | -6.52 | $23.86 | 23222 |
| 2023-04-04 | -2.17 | $23.83 | 16600 |
| 2023-04-03 | -4.35 | $23.81 | 28000 |
| 2023-03-31 | -2.33 | $23.79 | 48900 |
| 2023-03-30 | -6.82 | $23.76 | 11600 |
| 2023-03-29 | -14.89 | $23.72 | 26721 |
| 2023-03-28 | -2.27 | $23.75 | 11200 |
| 2023-03-27 | -11.36 | $23.71 | 28700 |
| 2023-03-24 | -4.55 | $23.74 | 14240 |
| 2023-03-23 | -18.18 | $23.68 | 12000 |
| 2023-03-22 | -13.64 | $23.70 | 22600 |
| 2023-03-21 | -34.09 | $23.61 | 12234 |
| 2023-03-20 | -34.09 | $23.61 | 24726 |
| 2023-03-17 | -9.09 | $23.72 | 28900 |
| 2023-03-16 | -21.95 | $23.64 | 19802 |
| 2023-03-15 | -11.90 | $23.69 | 30000 |
| 2023-03-14 | -42.22 | $23.58 | 6800 |
| 2023-03-13 | -42.00 | $23.61 | 19900 |
| 2023-03-10 | -60.00 | $23.52 | 2900 |
| 2023-03-09 | -71.70 | $23.47 | 10633 |
| 2023-03-08 | -81.48 | $23.42 | 9100 |
| 2023-03-07 | -85.19 | $23.40 | 20213 |
| 2023-03-06 | -85.96 | $23.40 | 8316 |
| 2023-03-03 | -87.10 | $23.40 | 23100 |
| 2023-03-02 | -94.44 | $23.36 | 26200 |
| 2023-03-01 | -91.43 | $23.40 | 92500 |
| 2023-02-28 | -90.00 | $23.41 | 22044 |
| 2023-02-27 | -91.30 | $23.41 | 53200 |
| 2023-02-24 | -98.55 | $23.36 | 11138 |
| 2023-02-23 | -91.04 | $23.43 | 6400 |
| 2023-02-22 | -98.51 | $23.38 | 29501 |
| 2023-02-21 | -98.41 | $23.42 | 6803 |
| 2023-02-17 | -96.15 | $23.54 | 7500 |
| 2023-02-16 | -100.00 | $23.57 | 9200 |
| 2023-02-15 | -85.00 | $23.70 | 31900 |
| 2023-02-14 | -90.32 | $23.76 | 8100 |
| 2023-02-13 | -88.00 | $23.82 | 18024 |
| 2023-02-10 | -96.00 | $23.80 | 26312 |
| 2023-02-09 | -91.30 | $23.83 | 35500 |
| 2023-02-08 | -66.67 | $23.84 | 12200 |
| 2023-02-07 | -58.82 | $23.84 | 9200 |
| 2023-02-06 | -50.00 | $23.87 | 38713 |
| 2023-02-03 | -33.33 | $23.90 | 31730 |
| 2023-02-02 | -11.11 | $23.99 | 26400 |
| 2023-02-01 | -7.14 | $23.98 | 25900 |
| 2023-01-31 | -13.04 | $23.92 | 14800 |
| 2023-01-30 | -17.31 | $23.89 | 7104 |
| 2023-01-27 | -15.09 | $23.90 | 8915 |
| 2023-01-26 | -13.21 | $23.91 | 16600 |
| 2023-01-25 | -13.21 | $23.91 | 20439 |
| 2023-01-24 | -15.09 | $23.90 | 28132 |
| 2023-01-23 | -13.21 | $23.91 | 28818 |
| 2023-01-20 | -3.77 | $23.96 | 8725 |
| 2023-01-19 | -3.77 | $23.96 | 42400 |
| 2023-01-18 | -11.32 | $23.92 | 77800 |
| 2023-01-17 | -2.17 | $23.90 | 43400 |
| 2023-01-13 | -6.98 | $23.85 | 24600 |
| 2023-01-12 | -2.44 | $23.85 | 51600 |
| 2023-01-11 | -5.71 | $23.78 | 20400 |
| 2023-01-10 | -6.45 | $23.74 | 10600 |
| 2023-01-09 | -3.23 | $23.75 | 14420 |
| 2023-01-06 | -14.81 | $23.68 | 39100 |
| 2023-01-05 | -40.74 | $23.61 | 85123 |
| 2023-01-04 | -40.74 | $23.61 | 70434 |
| 2023-01-03 | -55.56 | $23.57 | 67500 |
| 2022-12-30 | -77.78 | $23.51 | 29300 |
| 2022-12-29 | -81.48 | $23.50 | 41800 |
| 2022-12-28 | -77.78 | $23.51 | 36329 |
| 2022-12-27 | -70.97 | $23.50 | 16500 |
| 2022-12-23 | -45.95 | $23.55 | 69239 |
| 2022-12-22 | -51.35 | $23.53 | 28000 |
| 2022-12-21 | -59.46 | $23.50 | 23100 |
| 2022-12-20 | -47.37 | $23.54 | 46000 |
| 2022-12-19 | -28.95 | $23.61 | 41527 |
| 2022-12-16 | -15.79 | $23.66 | 45500 |
| 2022-12-15 | -11.63 | $23.67 | 132537 |
| 2022-12-14 | -10.00 | $23.67 | 33400 |
| 2022-12-13 | -5.56 | $23.69 | 36500 |
| 2022-12-12 | -3.85 | $23.65 | 29425 |
| 2022-12-09 | -5.77 | $23.64 | 12600 |
| 2022-12-08 | -3.85 | $23.65 | 18345 |
| 2022-12-07 | -2.60 | $23.65 | 42525 |
| 2022-12-06 | -4.76 | $23.61 | 55200 |
| 2022-12-05 | -4.88 | $23.58 | 56813 |
| 2022-12-02 | -7.32 | $23.56 | 12400 |
| 2022-12-01 | -4.88 | $23.58 | 50321 |
| 2022-11-30 | -3.85 | $23.55 | 54334 |
| 2022-11-29 | -4.05 | $23.50 | 12700 |
| 2022-11-28 | -7.25 | $23.43 | 18424 |
| 2022-11-25 | -9.72 | $23.41 | 1640 |
| 2022-11-23 | -8.22 | $23.42 | 21225 |
| 2022-11-22 | -2.90 | $23.41 | 47625 |
| 2022-11-21 | -5.97 | $23.37 | 20400 |
| 2022-11-18 | -1.49 | $23.40 | 433920 |
| 2022-11-17 | 0.00 | $23.36 | 42639 |
| 2022-11-16 | -8.33 | $23.29 | 24634 |
| 2022-11-15 | -5.88 | $23.22 | 13000 |
| 2022-11-14 | -12.50 | $23.16 | 16900 |
| 2022-11-11 | -8.33 | $23.18 | 11906 |
| 2022-11-10 | -6.52 | $23.17 | 19640 |
| 2022-11-09 | -51.35 | $22.92 | 30442 |
| 2022-11-08 | -58.97 | $22.90 | 55240 |
| 2022-11-07 | -66.67 | $22.87 | 45035 |
| 2022-11-04 | -74.36 | $22.84 | 21319 |
| 2022-11-03 | -76.92 | $22.83 | 33300 |
| 2022-11-02 | -53.85 | $22.92 | 23800 |
| 2022-11-01 | -76.92 | $22.83 | 21000 |
| 2022-10-31 | -87.18 | $22.79 | 18000 |
| 2022-10-28 | -82.05 | $22.81 | 15200 |
| 2022-10-27 | -82.05 | $22.81 | 32330 |
| 2022-10-26 | -87.18 | $22.79 | 40718 |
| 2022-10-25 | -100.00 | $22.76 | 20927 |
| 2022-10-24 | -96.97 | $22.81 | 96044 |
| 2022-10-21 | -83.87 | $22.87 | 31200 |
| 2022-10-20 | -43.75 | $23.00 | 75214 |
| 2022-10-19 | -43.59 | $23.04 | 265600 |
| 2022-10-18 | -47.83 | $23.06 | 26326 |
| 2022-10-17 | -55.10 | $23.04 | 15803 |
| 2022-10-14 | -63.64 | $23.02 | 29500 |
| 2022-10-13 | -70.31 | $23.01 | 13500 |
| 2022-10-12 | -56.25 | $23.10 | 5500 |
| 2022-10-11 | -67.19 | $23.03 | 7800 |
| 2022-10-10 | -72.60 | $23.02 | 30400 |
| 2022-10-07 | -74.32 | $23.01 | 18640 |
| 2022-10-06 | -72.97 | $23.02 | 11600 |
| 2022-10-05 | -74.32 | $23.01 | 11400 |
| 2022-10-04 | -74.03 | $23.02 | 9028 |
| 2022-10-03 | -83.12 | $22.95 | 15200 |
| 2022-09-30 | -100.00 | $22.82 | 33102 |
| 2022-09-29 | -96.15 | $22.86 | 6300 |
| 2022-09-28 | -93.75 | $22.90 | 10820 |
| 2022-09-27 | -96.34 | $22.88 | 11134 |
| 2022-09-26 | -97.59 | $22.92 | 13500 |
| 2022-09-23 | -94.67 | $23.04 | 20048 |
| 2022-09-22 | -95.31 | $23.14 | 26310 |
| 2022-09-21 | -93.10 | $23.22 | 22904 |
| 2022-09-20 | -98.04 | $23.27 | 20700 |
| 2022-09-19 | -97.83 | $23.34 | 37800 |
| 2022-09-16 | -86.79 | $23.43 | 37535 |
| 2022-09-15 | -100.00 | $23.41 | 4740 |
| 2022-09-14 | -100.00 | $23.45 | 1303 |
| 2022-09-13 | -100.00 | $23.47 | 24000 |
| 2022-09-12 | -93.85 | $23.55 | 3006 |
| 2022-09-09 | -95.38 | $23.54 | 4600 |
| 2022-09-08 | -96.92 | $23.53 | 4200 |
| 2022-09-07 | -94.12 | $23.55 | 18930 |
| 2022-09-06 | -97.06 | $23.53 | 9200 |
| 2022-09-02 | -86.57 | $23.61 | 6000 |
| 2022-09-01 | -88.06 | $23.60 | 42445 |
| 2022-08-31 | -91.67 | $23.65 | 8038 |
| 2022-08-30 | -94.44 | $23.63 | 20300 |
| 2022-08-29 | -100.00 | $23.64 | 19413 |
| 2022-08-26 | -96.83 | $23.70 | 15041 |
| 2022-08-25 | -95.24 | $23.71 | 17638 |
| 2022-08-24 | -95.24 | $23.71 | 37022 |
| 2022-08-23 | -98.31 | $23.73 | 7200 |
| 2022-08-22 | -100.00 | $23.72 | 2800 |
| 2022-08-19 | -96.08 | $23.82 | 14946 |
| 2022-08-18 | -95.24 | $23.91 | 1134 |
| 2022-08-17 | -88.10 | $23.94 | 12900 |
| 2022-08-16 | -56.82 | $24.06 | 9700 |
| 2022-08-15 | -41.30 | $24.12 | 13500 |
| 2022-08-12 | -43.48 | $24.11 | 7318 |
| 2022-08-11 | -45.65 | $24.10 | 17126 |
| 2022-08-10 | -39.13 | $24.13 | 11621 |
| 2022-08-09 | -44.68 | $24.10 | 79837 |
| 2022-08-08 | -38.30 | $24.13 | 5300 |
| 2022-08-05 | -44.68 | $24.10 | 3922 |
| 2022-08-04 | -18.18 | $24.21 | 32113 |
| 2022-08-03 | -15.69 | $24.19 | 6417 |
| 2022-08-02 | -17.65 | $24.18 | 10000 |
| 2022-08-01 | -11.76 | $24.21 | 11647 |
| 2022-07-29 | -7.69 | $24.16 | 13018 |
| 2022-07-28 | -3.64 | $24.14 | 800 |
| 2022-07-27 | -7.84 | $24.05 | 923 |
| 2022-07-26 | -14.52 | $24.00 | 8200 |
| 2022-07-25 | -12.90 | $24.01 | 9001 |
| 2022-07-22 | -14.52 | $24.00 | 7400 |
| 2022-07-21 | -7.84 | $23.94 | 1600 |
| 2022-07-20 | -16.98 | $23.89 | 4829 |
| 2022-07-19 | -17.46 | $23.87 | 4311 |
| 2022-07-18 | -12.70 | $23.90 | 1608 |
| 2022-07-15 | 0.00 | $23.98 | 7049 |
| 2022-07-14 | -7.94 | $23.92 | 1500 |
| 2022-07-13 | -11.11 | $23.90 | 15222 |
| 2022-07-12 | -9.52 | $23.91 | 11737 |
| 2022-07-11 | -10.53 | $23.85 | 14414 |
| 2022-07-08 | -27.87 | $23.78 | 25700 |
| 2022-07-07 | -30.30 | $23.80 | 6247 |
| 2022-07-06 | -33.82 | $23.79 | 6100 |
| 2022-07-05 | -35.29 | $23.78 | 10300 |
| 2022-07-01 | -42.03 | $23.74 | 6638 |
| 2022-06-30 | -57.75 | $23.64 | 9800 |
| 2022-06-29 | -64.79 | $23.59 | 8200 |
| 2022-06-28 | -77.46 | $23.50 | 4300 |
| 2022-06-27 | -76.06 | $23.51 | 15306 |
| 2022-06-24 | -73.24 | $23.53 | 14200 |
| 2022-06-23 | -71.83 | $23.54 | 16000 |
| 2022-06-22 | -83.10 | $23.46 | 9500 |
| 2022-06-21 | -90.14 | $23.41 | 34533 |
| 2022-06-17 | -81.69 | $23.47 | 4213 |
| 2022-06-16 | -81.01 | $23.41 | 50111 |
| 2022-06-15 | -75.95 | $23.45 | 9400 |
| 2022-06-14 | -79.75 | $23.42 | 56000 |
| 2022-06-13 | -79.75 | $23.42 | 16006 |
| 2022-06-10 | -30.38 | $23.81 | 31100 |
| 2022-06-09 | -20.25 | $23.89 | 27335 |
| 2022-06-08 | -7.59 | $23.99 | 37500 |
| 2022-06-07 | -8.86 | $23.98 | 2010 |
| 2022-06-06 | -12.66 | $23.95 | 1100 |
| 2022-06-03 | -6.33 | $24.00 | 59509 |
| 2022-06-02 | -3.80 | $24.02 | 4900 |
| 2022-06-01 | -6.58 | $23.97 | 3500 |
| 2022-05-31 | -7.89 | $23.96 | 10122 |
| 2022-05-27 | -9.21 | $23.95 | 16635 |
| 2022-05-26 | -6.06 | $23.88 | 30549 |
| 2022-05-25 | -3.70 | $23.78 | 8000 |
| 2022-05-24 | -30.00 | $23.61 | 3900 |
| 2022-05-23 | -71.15 | $23.41 | 26002 |
| 2022-05-20 | -69.23 | $23.42 | 14000 |
| 2022-05-19 | -88.68 | $23.32 | 78044 |
| 2022-05-18 | -100.00 | $23.26 | 26500 |
| 2022-05-17 | -100.00 | $23.29 | 33721 |
| 2022-05-16 | -92.00 | $23.39 | 15724 |
| 2022-05-13 | -98.25 | $23.36 | 13303 |
| 2022-05-12 | -94.92 | $23.44 | 4700 |
| 2022-05-11 | -92.31 | $23.46 | 8629 |
| 2022-05-10 | -96.77 | $23.49 | 27200 |
| 2022-05-09 | -91.94 | $23.52 | 15200 |
| 2022-05-06 | -96.92 | $23.53 | 34919 |
| 2022-05-05 | -89.86 | $23.58 | 40500 |
| 2022-05-04 | -86.57 | $23.67 | 5400 |
| 2022-05-03 | -92.65 | $23.64 | 12129 |
| 2022-05-02 | -97.33 | $23.62 | 32223 |
| 2022-04-29 | -91.18 | $23.73 | 110400 |
| 2022-04-28 | -97.18 | $23.69 | 22500 |
| 2022-04-27 | -92.96 | $23.72 | 61106 |
| 2022-04-26 | -91.18 | $23.76 | 31605 |
| 2022-04-25 | -91.18 | $23.76 | 2029 |
| 2022-04-22 | -89.71 | $23.77 | 9711 |
| 2022-04-21 | -90.00 | $23.78 | 5400 |
| 2022-04-20 | -85.19 | $23.82 | 3224 |
| 2022-04-19 | -100.00 | $23.70 | 6800 |
| 2022-04-18 | -97.22 | $23.91 | 6500 |
| 2022-04-14 | -100.00 | $23.97 | 600 |
| 2022-04-13 | -97.10 | $24.02 | 4033 |
| 2022-04-12 | -94.12 | $24.05 | 9900 |
| 2022-04-11 | -100.00 | $24.05 | 500 |
| 2022-04-08 | -95.38 | $24.10 | 10100 |
| 2022-04-07 | -86.11 | $24.20 | 11900 |
| 2022-04-06 | -90.41 | $24.23 | 60145 |
| 2022-04-05 | -91.18 | $24.27 | 3931 |
| 2022-04-04 | -89.39 | $24.30 | 26000 |
| 2022-04-01 | -91.67 | $24.31 | 3646 |
| 2022-03-31 | -90.91 | $24.32 | 9200 |
| 2022-03-30 | -92.21 | $24.31 | 5948 |
| 2022-03-29 | -97.40 | $24.27 | 2318 |
| 2022-03-28 | -97.40 | $24.29 | 15300 |
| 2022-03-25 | -94.81 | $24.31 | 12800 |
| 2022-03-24 | -95.52 | $24.40 | 31500 |
| 2022-03-23 | -88.71 | $24.49 | 6620 |
| 2022-03-22 | -100.00 | $24.47 | 5400 |
| 2022-03-21 | -88.89 | $24.56 | 4806 |
| 2022-03-18 | -67.31 | $24.69 | 10649 |
| 2022-03-17 | -73.08 | $24.66 | 1714 |
| 2022-03-16 | -88.46 | $24.58 | 2300 |
| 2022-03-15 | -90.38 | $24.57 | 2234 |
| 2022-03-14 | -80.77 | $24.62 | 20200 |
| 2022-03-11 | -93.55 | $24.76 | 7100 |
| 2022-03-10 | -86.67 | $24.85 | 32837 |
| 2022-03-09 | -90.63 | $24.86 | 2008 |
| 2022-03-08 | -91.89 | $24.87 | 28400 |
| 2022-03-07 | -84.38 | $24.94 | 6129 |
| 2022-03-04 | -63.33 | $25.02 | 9138 |
| 2022-03-03 | -78.13 | $24.98 | 1816 |
| 2022-03-02 | -78.13 | $24.98 | 1702 |
| 2022-03-01 | -59.38 | $25.04 | 5200 |
| 2022-02-28 | -68.75 | $25.01 | 2435 |
| 2022-02-25 | -87.50 | $24.95 | 5200 |
| 2022-02-24 | -82.05 | $24.98 | 3100 |
| 2022-02-23 | -93.75 | $24.94 | 4145 |
| 2022-02-22 | -92.31 | $24.95 | 1500 |
| 2022-02-18 | -87.27 | $24.98 | 9748 |
| 2022-02-17 | -93.75 | $24.95 | 7722 |
| 2022-02-16 | -97.01 | $24.93 | 4600 |
| 2022-02-15 | -97.06 | $24.93 | 9435 |
| 2022-02-14 | -100.00 | $24.96 | 2100 |
| 2022-02-11 | -100.00 | $25.03 | 2001 |
| 2022-02-10 | -100.00 | $25.06 | 1437 |
| 2022-02-09 | -88.14 | $25.15 | 1437 |
| 2022-02-08 | -85.25 | $25.17 | 3000 |
| 2022-02-07 | -83.08 | $25.19 | 1408 |
| 2022-02-04 | -83.33 | $25.19 | — |
| 2022-02-03 | -82.61 | $25.20 | 400 |
| 2022-02-02 | -86.11 | $25.18 | 19800 |
| 2022-02-01 | -92.31 | $25.14 | 638 |
| 2022-01-31 | -96.15 | $25.11 | 6900 |
| 2022-01-28 | -100.00 | $25.15 | 5631 |
| 2022-01-27 | -94.37 | $25.23 | 7038 |
| 2022-01-26 | -100.00 | $25.30 | 3832 |
| 2022-01-25 | -100.00 | $25.38 | 7000 |
| 2022-01-24 | -90.38 | $25.43 | 1300 |
| 2022-01-21 | -95.45 | $25.55 | — |
| 2022-01-20 | -95.45 | $25.55 | 518 |
| 2022-01-19 | -90.91 | $25.57 | 1300 |
| 2022-01-18 | -100.00 | $25.56 | 14300 |
| 2022-01-14 | -91.67 | $25.64 | — |
| 2022-01-13 | -91.67 | $25.64 | 1234 |
| 2022-01-12 | -100.00 | $25.61 | 6131 |
| 2022-01-11 | -94.29 | $25.64 | 3800 |
| 2022-01-10 | -100.00 | $25.70 | 9340 |
| 2022-01-07 | -96.15 | $25.72 | 1408 |
| 2022-01-06 | -84.62 | $25.75 | 48000 |
| 2022-01-05 | -84.62 | $25.75 | 12200 |
| 2022-01-04 | -73.68 | $25.83 | 6000 |
| 2022-01-03 | -76.47 | $25.84 | 6043 |
| 2021-12-31 | -64.71 | $25.86 | 7400 |
| 2021-12-30 | -41.18 | $25.90 | 2320 |
| 2021-12-29 | -70.59 | $25.85 | 6347 |
| 2021-12-28 | -64.71 | $25.86 | 3543 |
| 2021-12-27 | -52.94 | $25.88 | 17730 |
| 2021-12-23 | -47.06 | $25.89 | 11500 |
| 2021-12-22 | -60.00 | $25.86 | 20701 |
| 2021-12-21 | -62.50 | $25.85 | 15920 |
| 2021-12-20 | -50.00 | $25.87 | 1635 |
| 2021-12-17 | -37.50 | $25.89 | 1918 |
| 2021-12-16 | -35.29 | $25.89 | 1300 |
| 2021-12-15 | -47.06 | $25.87 | 6700 |
| 2021-12-14 | -35.29 | $25.89 | 714 |
| 2021-12-13 | -35.29 | $25.89 | 5100 |
| 2021-12-10 | -41.18 | $25.88 | 537 |
| 2021-12-09 | -52.94 | $25.86 | 7133 |
| 2021-12-08 | -58.82 | $25.85 | 3839 |
| 2021-12-07 | -58.82 | $25.85 | 1821 |
| 2021-12-06 | -46.15 | $25.85 | 1210 |
| 2021-12-03 | -15.38 | $25.89 | 11100 |
| 2021-12-02 | -28.57 | $25.86 | 3400 |
| 2021-12-01 | -7.14 | $25.89 | 523 |
| 2021-11-30 | -21.43 | $25.87 | 1300 |
| 2021-11-29 | -40.00 | $25.84 | 938 |
| 2021-11-26 | -53.33 | $25.82 | — |
| 2021-11-24 | -53.33 | $25.82 | 206 |
| 2021-11-23 | -57.89 | $25.79 | 8500 |
| 2021-11-22 | -47.37 | $25.81 | 1000 |
| 2021-11-19 | -31.58 | $25.84 | 1600 |
| 2021-11-18 | -47.37 | $25.81 | 101 |
| 2021-11-17 | -47.37 | $25.81 | 700 |
| 2021-11-16 | -42.11 | $25.82 | 3900 |
| 2021-11-15 | -31.58 | $25.84 | 5531 |
| 2021-11-12 | -26.32 | $25.85 | 2400 |
| 2021-11-11 | -31.58 | $25.84 | 300 |
| 2021-11-10 | -21.05 | $25.86 | 2215 |
| 2021-11-09 | 0.00 | $25.88 | 937 |
| 2021-11-08 | -20.00 | $25.83 | 2600 |
| 2021-11-05 | -35.71 | $25.80 | — |
| 2021-11-04 | -35.71 | $25.80 | 6341 |
| 2021-11-03 | -35.71 | $25.80 | 5401 |
| 2021-11-02 | -56.25 | $25.78 | 300 |
| 2021-11-01 | -76.47 | $25.75 | 412 |
| 2021-10-29 | -58.82 | $25.78 | 1336 |
| 2021-10-28 | -58.82 | $25.78 | 2200 |
| 2021-10-27 | -85.00 | $25.74 | 1300 |
| 2021-10-26 | -94.12 | $25.75 | 4736 |
| 2021-10-25 | -94.44 | $25.75 | 1239 |
| 2021-10-22 | -91.67 | $25.76 | 500 |
| 2021-10-21 | -100.00 | $25.74 | 1600 |
| 2021-10-20 | -80.00 | $25.79 | 2707 |
| 2021-10-19 | -80.00 | $25.80 | 6105 |
| 2021-10-18 | -76.67 | $25.81 | 601 |
| 2021-10-15 | -71.88 | $25.83 | 2800 |
| 2021-10-14 | -71.88 | $25.83 | 1700 |
| 2021-10-13 | -75.00 | $25.82 | 1600 |
| 2021-10-12 | -75.00 | $25.82 | 1600 |
| 2021-10-11 | -87.50 | $25.78 | 400 |
| 2021-10-08 | -92.31 | $25.82 | — |
| 2021-10-07 | -92.31 | $25.82 | 2600 |
| 2021-10-06 | -88.00 | $25.84 | 1320 |
| 2021-10-05 | -88.00 | $25.84 | 610 |
| 2021-10-04 | -84.00 | $25.85 | 620 |
| 2021-10-01 | -100.00 | $25.85 | 1000 |
| 2021-09-30 | -94.74 | $25.88 | 16200 |
| 2021-09-29 | -100.00 | $25.87 | — |
| 2021-09-28 | -100.00 | $25.87 | 1900 |
| 2021-09-27 | -80.00 | $25.98 | — |
| 2021-09-24 | -80.00 | $25.98 | 1800 |
| 2021-09-23 | -72.73 | $25.99 | 1400 |
| 2021-09-22 | -69.23 | $26.00 | 2600 |
| 2021-09-21 | -69.23 | $26.00 | 100 |
| 2021-09-20 | -57.14 | $26.02 | 4810 |
| 2021-09-17 | -76.47 | $26.00 | 900 |
| 2021-09-16 | -76.47 | $26.00 | 800 |
| 2021-09-15 | -70.59 | $26.01 | 1200 |
| 2021-09-14 | -64.71 | $26.02 | 900 |
| 2021-09-13 | -88.24 | $25.98 | 400 |
| 2021-09-10 | -70.59 | $26.01 | 800 |
| 2021-09-09 | -72.22 | $26.01 | 2349 |
| 2021-09-08 | -84.21 | $25.99 | 530 |
| 2021-09-07 | -100.00 | $25.96 | 206 |
| 2021-09-03 | -100.00 | $25.99 | 2737 |
| 2021-09-02 | -69.23 | $26.06 | 718 |
| 2021-09-01 | -69.23 | $26.06 | 2446 |
| 2021-08-31 | -80.00 | $26.05 | — |
| 2021-08-30 | -80.00 | $26.05 | 4220 |
| 2021-08-27 | -80.00 | $26.05 | 600 |
| 2021-08-26 | -86.67 | $26.04 | 1422 |
| 2021-08-25 | -86.67 | $26.04 | 13800 |
| 2021-08-24 | -66.67 | $26.07 | — |
| 2021-08-23 | -68.75 | $26.07 | 1808 |
| 2021-08-20 | -81.25 | $26.05 | 4700 |
| 2021-08-19 | -58.82 | $26.09 | 10543 |
| 2021-08-18 | -64.71 | $26.08 | — |
| 2021-08-17 | -58.82 | $26.09 | 13043 |
| 2021-08-16 | -60.00 | $26.10 | 1212 |
| 2021-08-13 | -60.00 | $26.10 | 1300 |
| 2021-08-12 | -33.33 | $26.14 | 1441 |
| 2021-08-11 | -66.67 | $26.09 | 1800 |
| 2021-08-10 | -60.00 | $26.10 | 1800 |
| 2021-08-09 | -64.29 | $26.10 | 800 |
| 2021-08-06 | -57.14 | $26.11 | 4200 |
| 2021-08-05 | -35.29 | $26.13 | 833 |
| 2021-08-04 | -35.29 | $26.13 | 3709 |
| 2021-08-03 | -58.82 | $26.09 | 3811 |
| 2021-08-02 | -36.84 | $26.12 | 3838 |
| 2021-07-30 | -36.84 | $26.12 | 3300 |
| 2021-07-29 | -29.17 | $26.12 | 941 |
| 2021-07-28 | -25.00 | $26.13 | 1137 |
| 2021-07-27 | -29.17 | $26.12 | 5545 |
| 2021-07-26 | -33.33 | $26.11 | 800 |
| 2021-07-23 | -31.03 | $26.10 | 20200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.29
2026-07-21
Close Price
$23.52
Vol: 16329Average Directional Index - Detailed Analysis
Minimum
6.96
Average
26.65
Maximum
78.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 18.29 | $23.52 | 16329 |
| 2026-07-20 | 19.10 | $23.53 | 52736 |
| 2026-07-17 | 19.93 | $23.58 | 161300 |
| 2026-07-16 | 20.25 | $23.57 | 364600 |
| 2026-07-15 | 20.74 | $23.57 | 50413 |
| 2026-07-14 | 21.26 | $23.59 | 24711 |
| 2026-07-13 | 21.62 | $23.57 | 66300 |
| 2026-07-10 | 22.14 | $23.58 | 53012 |
| 2026-07-09 | 22.68 | $23.59 | 65033 |
| 2026-07-08 | 22.91 | $23.58 | 65945 |
| 2026-07-07 | 23.16 | $23.56 | 22402 |
| 2026-07-06 | 23.08 | $23.58 | 66656 |
| 2026-07-02 | 23.10 | $23.55 | 43223 |
| 2026-07-01 | 23.23 | $23.55 | 74600 |
| 2026-06-30 | 23.37 | $23.55 | 26894 |
| 2026-06-29 | 24.07 | $23.55 | 26200 |
| 2026-06-26 | 24.92 | $23.54 | 35300 |
| 2026-06-25 | 25.82 | $23.55 | 24357 |
| 2026-06-24 | 26.64 | $23.56 | 227900 |
| 2026-06-23 | 27.49 | $23.58 | 66618 |
| 2026-06-22 | 26.99 | $23.55 | 46200 |
| 2026-06-18 | 26.74 | $23.58 | 130700 |
| 2026-06-17 | 26.10 | $23.62 | 57500 |
| 2026-06-16 | 24.79 | $23.62 | 24744 |
| 2026-06-15 | 23.41 | $23.62 | 24700 |
| 2026-06-12 | 22.34 | $23.59 | 62107 |
| 2026-06-11 | 21.49 | $23.60 | 88000 |
| 2026-06-10 | 20.60 | $23.57 | 98175 |
| 2026-06-09 | 19.74 | $23.58 | 75828 |
| 2026-06-08 | 18.44 | $23.57 | 99911 |
| 2026-06-05 | 17.63 | $23.55 | 9100 |
| 2026-06-04 | 17.00 | $23.56 | 13800 |
| 2026-06-03 | 16.13 | $23.55 | 69278 |
| 2026-06-02 | 15.31 | $23.56 | 42500 |
| 2026-06-01 | 14.46 | $23.55 | 76000 |
| 2026-05-29 | 13.66 | $23.57 | 64577 |
| 2026-05-28 | 12.82 | $23.54 | 65018 |
| 2026-05-27 | 13.10 | $23.55 | 63800 |
| 2026-05-26 | 13.38 | $23.54 | 57778 |
| 2026-05-22 | 13.50 | $23.55 | 31250 |
| 2026-05-21 | 13.63 | $23.54 | 243553 |
| 2026-05-20 | 14.05 | $23.52 | 53800 |
| 2026-05-19 | 14.23 | $23.50 | 123497 |
| 2026-05-18 | 14.42 | $23.53 | 61906 |
| 2026-05-15 | 15.11 | $23.58 | 30000 |
| 2026-05-14 | 15.42 | $23.58 | 71000 |
| 2026-05-13 | 15.54 | $23.61 | 23407 |
| 2026-05-12 | 15.24 | $23.58 | 41117 |
| 2026-05-11 | 14.92 | $23.60 | 31900 |
| 2026-05-08 | 14.37 | $23.57 | 137223 |
| 2026-05-07 | 14.21 | $23.56 | 57591 |
| 2026-05-06 | 14.53 | $23.57 | 114285 |
| 2026-05-05 | 14.86 | $23.58 | 72800 |
| 2026-05-04 | 14.80 | $23.57 | 139014 |
| 2026-05-01 | 14.74 | $23.58 | 36000 |
| 2026-04-30 | 15.33 | $23.58 | 39138 |
| 2026-04-29 | 15.96 | $23.57 | 92880 |
| 2026-04-28 | 16.62 | $23.58 | 33714 |
| 2026-04-27 | 16.93 | $23.58 | 36934 |
| 2026-04-24 | 17.25 | $23.56 | 25100 |
| 2026-04-23 | 17.59 | $23.55 | 52543 |
| 2026-04-22 | 17.94 | $23.56 | 140502 |
| 2026-04-21 | 17.74 | $23.58 | 41322 |
| 2026-04-20 | 17.66 | $23.59 | 71991 |
| 2026-04-17 | 17.58 | $23.64 | 69426 |
| 2026-04-16 | 17.90 | $23.62 | 44046 |
| 2026-04-15 | 17.86 | $23.62 | 78200 |
| 2026-04-14 | 17.81 | $23.64 | 102300 |
| 2026-04-13 | 18.33 | $23.61 | 97604 |
| 2026-04-10 | 18.50 | $23.65 | 199122 |
| 2026-04-09 | 18.67 | $23.66 | 545308 |
| 2026-04-08 | 19.14 | $23.64 | 42600 |
| 2026-04-07 | 19.45 | $23.63 | 96371 |
| 2026-04-06 | 19.60 | $23.63 | 73600 |
| 2026-04-02 | 20.02 | $23.64 | 49106 |
| 2026-04-01 | 20.47 | $23.61 | 60323 |
| 2026-03-31 | 20.20 | $23.63 | 79200 |
| 2026-03-30 | 20.30 | $23.62 | 57533 |
| 2026-03-27 | 20.41 | $23.58 | 58784 |
| 2026-03-26 | 20.13 | $23.58 | 95003 |
| 2026-03-25 | 19.83 | $23.58 | 32402 |
| 2026-03-24 | 19.32 | $23.58 | 52259 |
| 2026-03-23 | 19.01 | $23.58 | 39686 |
| 2026-03-20 | 18.48 | $23.65 | 57333 |
| 2026-03-19 | 18.68 | $23.65 | 57900 |
| 2026-03-18 | 18.88 | $23.65 | 43909 |
| 2026-03-17 | 18.50 | $23.64 | 15913 |
| 2026-03-16 | 18.35 | $23.65 | 15700 |
| 2026-03-13 | 18.20 | $23.64 | 21018 |
| 2026-03-12 | 17.84 | $23.63 | 26209 |
| 2026-03-11 | 17.47 | $23.64 | 101200 |
| 2026-03-10 | 17.07 | $23.67 | 28114 |
| 2026-03-09 | 17.00 | $23.69 | 75100 |
| 2026-03-06 | 16.92 | $23.65 | 82296 |
| 2026-03-05 | 16.84 | $23.69 | 135515 |
| 2026-03-04 | 17.22 | $23.69 | 96611 |
| 2026-03-03 | 17.31 | $23.68 | 102400 |
| 2026-03-02 | 17.40 | $23.67 | 68408 |
| 2026-02-27 | 17.85 | $23.65 | 65439 |
| 2026-02-26 | 18.02 | $23.65 | 48200 |
| 2026-02-25 | 18.04 | $23.66 | 50300 |
| 2026-02-24 | 18.07 | $23.66 | 129607 |
| 2026-02-23 | 17.94 | $23.61 | 135906 |
| 2026-02-20 | 17.34 | $23.66 | 75600 |
| 2026-02-19 | 17.44 | $23.64 | 41213 |
| 2026-02-18 | 17.01 | $23.66 | 92122 |
| 2026-02-17 | 16.67 | $23.65 | 124718 |
| 2026-02-13 | 15.95 | $23.69 | 112800 |
| 2026-02-12 | 15.51 | $23.65 | 260700 |
| 2026-02-11 | 14.66 | $23.66 | 143000 |
| 2026-02-10 | 14.22 | $23.69 | 85500 |
| 2026-02-09 | 14.15 | $23.68 | 96909 |
| 2026-02-06 | 13.89 | $23.66 | 41930 |
| 2026-02-05 | 13.62 | $23.65 | 59213 |
| 2026-02-04 | 12.94 | $23.66 | 65909 |
| 2026-02-03 | 12.74 | $23.66 | 38613 |
| 2026-02-02 | 12.33 | $23.64 | 96914 |
| 2026-01-30 | 11.89 | $23.65 | 175400 |
| 2026-01-29 | 11.70 | $23.65 | 30300 |
| 2026-01-28 | 11.50 | $23.65 | 26007 |
| 2026-01-27 | 11.41 | $23.64 | 225405 |
| 2026-01-26 | 11.32 | $23.69 | 39800 |
| 2026-01-23 | 11.75 | $23.69 | 59419 |
| 2026-01-22 | 12.36 | $23.65 | 83000 |
| 2026-01-21 | 13.01 | $23.66 | 128300 |
| 2026-01-20 | 13.55 | $23.64 | 169900 |
| 2026-01-16 | 13.97 | $23.70 | 172838 |
| 2026-01-15 | 14.07 | $23.69 | 130700 |
| 2026-01-14 | 14.45 | $23.67 | 65600 |
| 2026-01-13 | 14.66 | $23.66 | 133010 |
| 2026-01-12 | 14.87 | $23.67 | 89800 |
| 2026-01-09 | 14.70 | $23.68 | 61700 |
| 2026-01-08 | 14.66 | $23.66 | 106206 |
| 2026-01-07 | 14.43 | $23.64 | 131834 |
| 2026-01-06 | 14.18 | $23.66 | 122900 |
| 2026-01-05 | 14.05 | $23.67 | 84200 |
| 2026-01-02 | 13.91 | $23.64 | 119303 |
| 2025-12-31 | 13.40 | $23.65 | 37121 |
| 2025-12-30 | 12.87 | $23.64 | 74125 |
| 2025-12-29 | 12.13 | $23.60 | 69100 |
| 2025-12-26 | 11.36 | $23.59 | 154230 |
| 2025-12-24 | 10.64 | $23.63 | 23818 |
| 2025-12-23 | 10.08 | $23.62 | 190631 |
| 2025-12-22 | 9.01 | $23.60 | 83700 |
| 2025-12-19 | 8.89 | $23.68 | 126029 |
| 2025-12-18 | 8.00 | $23.67 | 222634 |
| 2025-12-17 | 7.23 | $23.62 | 172936 |
| 2025-12-16 | 6.96 | $23.59 | 44221 |
| 2025-12-15 | 7.04 | $23.58 | 26637 |
| 2025-12-12 | 7.14 | $23.58 | 126100 |
| 2025-12-11 | 7.23 | $23.60 | 111317 |
| 2025-12-10 | 7.33 | $23.59 | 40700 |
| 2025-12-09 | 7.44 | $23.60 | 38827 |
| 2025-12-08 | 7.76 | $23.59 | 39032 |
| 2025-12-05 | 8.09 | $23.61 | 49600 |
| 2025-12-04 | 8.40 | $23.61 | 42024 |
| 2025-12-03 | 8.77 | $23.60 | 23929 |
| 2025-12-02 | 8.96 | $23.59 | 42000 |
| 2025-12-01 | 9.16 | $23.59 | 127936 |
| 2025-11-28 | 9.38 | $23.65 | 25600 |
| 2025-11-26 | 9.76 | $23.61 | 54800 |
| 2025-11-25 | 9.41 | $23.60 | 25024 |
| 2025-11-24 | 9.03 | $23.61 | 20800 |
| 2025-11-21 | 8.79 | $23.67 | 39744 |
| 2025-11-20 | 8.91 | $23.65 | 34423 |
| 2025-11-19 | 9.10 | $23.65 | 15100 |
| 2025-11-18 | 9.30 | $23.62 | 49641 |
| 2025-11-17 | 9.30 | $23.62 | 45539 |
| 2025-11-14 | 9.07 | $23.65 | 48840 |
| 2025-11-13 | 9.39 | $23.66 | 41845 |
| 2025-11-12 | 9.51 | $23.66 | 37500 |
| 2025-11-11 | 9.98 | $23.65 | 31800 |
| 2025-11-10 | 10.09 | $23.67 | 62600 |
| 2025-11-07 | 10.20 | $23.66 | 38315 |
| 2025-11-06 | 10.09 | $23.64 | 28700 |
| 2025-11-05 | 10.43 | $23.64 | 24200 |
| 2025-11-04 | 10.78 | $23.64 | 50216 |
| 2025-11-03 | 10.67 | $23.65 | 49200 |
| 2025-10-31 | 10.55 | $23.61 | 25100 |
| 2025-10-30 | 10.90 | $23.60 | 82600 |
| 2025-10-29 | 11.01 | $23.59 | 48800 |
| 2025-10-28 | 11.12 | $23.60 | 29691 |
| 2025-10-27 | 11.24 | $23.61 | 26505 |
| 2025-10-24 | 11.57 | $23.60 | 20348 |
| 2025-10-23 | 11.92 | $23.60 | 47500 |
| 2025-10-22 | 11.83 | $23.56 | 31932 |
| 2025-10-21 | 11.21 | $23.59 | 119538 |
| 2025-10-20 | 10.73 | $23.59 | 55300 |
| 2025-10-17 | 10.22 | $23.62 | 50529 |
| 2025-10-16 | 9.69 | $23.63 | 26014 |
| 2025-10-15 | 10.08 | $23.64 | 168024 |
| 2025-10-14 | 10.49 | $23.64 | 76335 |
| 2025-10-13 | 10.13 | $23.66 | 15700 |
| 2025-10-10 | 9.75 | $23.65 | 24200 |
| 2025-10-09 | 9.78 | $23.64 | 46507 |
| 2025-10-08 | 9.80 | $23.64 | 11536 |
| 2025-10-07 | 10.05 | $23.63 | 34807 |
| 2025-10-06 | 10.31 | $23.63 | 48400 |
| 2025-10-03 | 10.67 | $23.64 | 84284 |
| 2025-10-02 | 11.05 | $23.63 | 47838 |
| 2025-10-01 | 11.46 | $23.60 | 38731 |
| 2025-09-30 | 11.88 | $23.63 | 31000 |
| 2025-09-29 | 12.06 | $23.64 | 47000 |
| 2025-09-26 | 12.65 | $23.61 | 43103 |
| 2025-09-25 | 13.28 | $23.62 | 51900 |
| 2025-09-24 | 13.93 | $23.64 | 25000 |
| 2025-09-23 | 14.43 | $23.63 | 44212 |
| 2025-09-22 | 14.95 | $23.63 | 26833 |
| 2025-09-19 | 15.49 | $23.70 | 34800 |
| 2025-09-18 | 14.74 | $23.69 | 79443 |
| 2025-09-17 | 13.94 | $23.69 | 44190 |
| 2025-09-16 | 13.25 | $23.69 | 42800 |
| 2025-09-15 | 12.52 | $23.69 | 97100 |
| 2025-09-12 | 11.75 | $23.69 | 34200 |
| 2025-09-11 | 10.93 | $23.69 | 66291 |
| 2025-09-10 | 10.08 | $23.67 | 394004 |
| 2025-09-09 | 9.42 | $23.58 | 46510 |
| 2025-09-08 | 9.78 | $23.61 | 49406 |
| 2025-09-05 | 9.52 | $23.57 | 14743 |
| 2025-09-04 | 10.00 | $23.54 | 28845 |
| 2025-09-03 | 10.29 | $23.55 | 31916 |
| 2025-09-02 | 10.35 | $23.55 | 37400 |
| 2025-08-29 | 10.41 | $23.55 | 29444 |
| 2025-08-28 | 10.48 | $23.55 | 28400 |
| 2025-08-27 | 10.33 | $23.55 | 47000 |
| 2025-08-26 | 10.18 | $23.56 | 26943 |
| 2025-08-25 | 10.54 | $23.53 | 29424 |
| 2025-08-22 | 10.25 | $23.55 | 171100 |
| 2025-08-21 | 9.95 | $23.52 | 44100 |
| 2025-08-20 | 9.39 | $23.52 | 22400 |
| 2025-08-19 | 9.14 | $23.52 | 24816 |
| 2025-08-18 | 9.05 | $23.52 | 13600 |
| 2025-08-15 | 8.73 | $23.56 | 30737 |
| 2025-08-14 | 8.98 | $23.55 | 15737 |
| 2025-08-13 | 9.44 | $23.55 | 33245 |
| 2025-08-12 | 9.91 | $23.55 | 24841 |
| 2025-08-11 | 10.42 | $23.53 | 24500 |
| 2025-08-08 | 10.95 | $23.54 | 25900 |
| 2025-08-07 | 11.34 | $23.55 | 19441 |
| 2025-08-06 | 11.76 | $23.52 | 34536 |
| 2025-08-05 | 12.19 | $23.53 | 57500 |
| 2025-08-04 | 12.64 | $23.53 | 51820 |
| 2025-08-01 | 13.12 | $23.51 | 87344 |
| 2025-07-31 | 13.63 | $23.49 | 58400 |
| 2025-07-30 | 13.55 | $23.48 | 23800 |
| 2025-07-29 | 13.46 | $23.50 | 121700 |
| 2025-07-28 | 13.36 | $23.51 | 28200 |
| 2025-07-25 | 13.41 | $23.50 | 28901 |
| 2025-07-24 | 13.27 | $23.50 | 34733 |
| 2025-07-23 | 13.12 | $23.51 | 28310 |
| 2025-07-22 | 13.24 | $23.51 | 30226 |
| 2025-07-21 | 13.37 | $23.51 | 20000 |
| 2025-07-18 | 13.50 | $23.56 | 50039 |
| 2025-07-17 | 14.07 | $23.56 | 33500 |
| 2025-07-16 | 14.65 | $23.57 | 46300 |
| 2025-07-15 | 15.10 | $23.56 | 198543 |
| 2025-07-14 | 15.72 | $23.57 | 31400 |
| 2025-07-11 | 16.22 | $23.55 | 160900 |
| 2025-07-10 | 16.75 | $23.61 | 62000 |
| 2025-07-09 | 16.49 | $23.60 | 38900 |
| 2025-07-08 | 16.34 | $23.57 | 42700 |
| 2025-07-07 | 16.30 | $23.56 | 34034 |
| 2025-07-03 | 16.37 | $23.55 | 27126 |
| 2025-07-02 | 16.69 | $23.55 | 27908 |
| 2025-07-01 | 16.87 | $23.56 | 43623 |
| 2025-06-30 | 16.91 | $23.56 | 38929 |
| 2025-06-27 | 16.95 | $23.54 | 32649 |
| 2025-06-26 | 17.20 | $23.54 | 20400 |
| 2025-06-25 | 17.47 | $23.53 | 82668 |
| 2025-06-24 | 17.76 | $23.52 | 34200 |
| 2025-06-23 | 17.93 | $23.51 | 42920 |
| 2025-06-20 | 18.11 | $23.55 | 51801 |
| 2025-06-18 | 17.94 | $23.56 | 32700 |
| 2025-06-17 | 17.50 | $23.56 | 70400 |
| 2025-06-16 | 17.04 | $23.54 | 41973 |
| 2025-06-13 | 16.70 | $23.52 | 102242 |
| 2025-06-12 | 16.41 | $23.54 | 53968 |
| 2025-06-11 | 15.88 | $23.52 | 32200 |
| 2025-06-10 | 15.53 | $23.52 | 64000 |
| 2025-06-09 | 15.16 | $23.52 | 92101 |
| 2025-06-06 | 14.77 | $23.50 | 48205 |
| 2025-06-05 | 14.42 | $23.55 | 110400 |
| 2025-06-04 | 13.86 | $23.52 | 103982 |
| 2025-06-03 | 13.39 | $23.48 | 45705 |
| 2025-06-02 | 13.14 | $23.46 | 120700 |
| 2025-05-30 | 12.87 | $23.47 | 198500 |
| 2025-05-29 | 12.60 | $23.53 | 93636 |
| 2025-05-28 | 11.78 | $23.53 | 293300 |
| 2025-05-27 | 10.92 | $23.50 | 80339 |
| 2025-05-23 | 10.83 | $23.49 | 37300 |
| 2025-05-22 | 10.74 | $23.46 | 75008 |
| 2025-05-21 | 11.13 | $23.47 | 32400 |
| 2025-05-20 | 11.46 | $23.48 | 71500 |
| 2025-05-19 | 11.64 | $23.47 | 79600 |
| 2025-05-16 | 11.98 | $23.54 | 49100 |
| 2025-05-15 | 11.67 | $23.54 | 25900 |
| 2025-05-14 | 11.40 | $23.50 | 31023 |
| 2025-05-13 | 11.31 | $23.52 | 35200 |
| 2025-05-12 | 11.22 | $23.51 | 84800 |
| 2025-05-09 | 11.24 | $23.50 | 59316 |
| 2025-05-08 | 11.26 | $23.47 | 34300 |
| 2025-05-07 | 11.29 | $23.49 | 50609 |
| 2025-05-06 | 11.42 | $23.43 | 21100 |
| 2025-05-05 | 11.84 | $23.41 | 39900 |
| 2025-05-02 | 12.40 | $23.39 | 52118 |
| 2025-05-01 | 13.00 | $23.38 | 83200 |
| 2025-04-30 | 13.63 | $23.40 | 41140 |
| 2025-04-29 | 14.19 | $23.39 | 84800 |
| 2025-04-28 | 14.77 | $23.39 | 48748 |
| 2025-04-25 | 15.51 | $23.38 | 87800 |
| 2025-04-24 | 16.30 | $23.34 | 44400 |
| 2025-04-23 | 16.73 | $23.27 | 29518 |
| 2025-04-22 | 17.18 | $23.23 | 124527 |
| 2025-04-21 | 17.18 | $23.24 | 34300 |
| 2025-04-17 | 17.19 | $23.32 | 21814 |
| 2025-04-16 | 17.63 | $23.39 | 61500 |
| 2025-04-15 | 18.18 | $23.34 | 41200 |
| 2025-04-14 | 18.30 | $23.33 | 31200 |
| 2025-04-11 | 18.32 | $23.20 | 90800 |
| 2025-04-10 | 17.83 | $23.30 | 62934 |
| 2025-04-09 | 17.60 | $23.28 | 39500 |
| 2025-04-08 | 15.66 | $23.24 | 35500 |
| 2025-04-07 | 14.21 | $23.44 | 45400 |
| 2025-04-04 | 13.16 | $23.49 | 53320 |
| 2025-04-03 | 12.94 | $23.57 | 131736 |
| 2025-04-02 | 13.02 | $23.54 | 79634 |
| 2025-04-01 | 13.18 | $23.63 | 65100 |
| 2025-03-31 | 13.70 | $23.61 | 21233 |
| 2025-03-28 | 13.89 | $23.57 | 75316 |
| 2025-03-27 | 13.73 | $23.55 | 46733 |
| 2025-03-26 | 13.57 | $23.56 | 26911 |
| 2025-03-25 | 14.25 | $23.59 | 28227 |
| 2025-03-24 | 14.92 | $23.59 | 20504 |
| 2025-03-21 | 15.63 | $23.67 | 41215 |
| 2025-03-20 | 15.13 | $23.68 | 56100 |
| 2025-03-19 | 14.59 | $23.69 | 17725 |
| 2025-03-18 | 13.89 | $23.68 | 38600 |
| 2025-03-17 | 13.90 | $23.68 | 26001 |
| 2025-03-14 | 14.12 | $23.65 | 245917 |
| 2025-03-13 | 14.47 | $23.68 | 16400 |
| 2025-03-12 | 14.12 | $23.68 | 166309 |
| 2025-03-11 | 13.60 | $23.71 | 47900 |
| 2025-03-10 | 12.72 | $23.70 | 134500 |
| 2025-03-07 | 12.08 | $23.71 | 52217 |
| 2025-03-06 | 11.50 | $23.69 | 33511 |
| 2025-03-05 | 10.89 | $23.70 | 21100 |
| 2025-03-04 | 10.86 | $23.74 | 100313 |
| 2025-03-03 | 10.69 | $23.74 | 17200 |
| 2025-02-28 | 10.74 | $23.73 | 11400 |
| 2025-02-27 | 10.65 | $23.71 | 20800 |
| 2025-02-26 | 10.77 | $23.72 | 20100 |
| 2025-02-25 | 10.90 | $23.71 | 25700 |
| 2025-02-24 | 11.38 | $23.69 | 47200 |
| 2025-02-21 | 11.88 | $23.70 | 115246 |
| 2025-02-20 | 12.17 | $23.71 | 70900 |
| 2025-02-19 | 12.58 | $23.69 | 86827 |
| 2025-02-18 | 13.01 | $23.67 | 33819 |
| 2025-02-14 | 13.51 | $23.70 | 35900 |
| 2025-02-13 | 13.46 | $23.72 | 81800 |
| 2025-02-12 | 13.51 | $23.67 | 23800 |
| 2025-02-11 | 14.00 | $23.70 | 25119 |
| 2025-02-10 | 14.12 | $23.70 | 66100 |
| 2025-02-07 | 14.24 | $23.65 | 45417 |
| 2025-02-06 | 14.58 | $23.63 | 157609 |
| 2025-02-05 | 14.94 | $23.69 | 34800 |
| 2025-02-04 | 14.67 | $23.71 | 38300 |
| 2025-02-03 | 14.38 | $23.66 | 37000 |
| 2025-01-31 | 14.79 | $23.64 | 19232 |
| 2025-01-30 | 15.23 | $23.63 | 73100 |
| 2025-01-29 | 15.79 | $23.62 | 14800 |
| 2025-01-28 | 16.38 | $23.61 | 161400 |
| 2025-01-27 | 17.22 | $23.64 | 54034 |
| 2025-01-24 | 18.09 | $23.63 | 43534 |
| 2025-01-23 | 19.02 | $23.58 | 32422 |
| 2025-01-22 | 19.75 | $23.63 | 51300 |
| 2025-01-21 | 20.31 | $23.58 | 56901 |
| 2025-01-17 | 20.70 | $23.62 | 19131 |
| 2025-01-16 | 21.54 | $23.59 | 25800 |
| 2025-01-15 | 22.11 | $23.60 | 219617 |
| 2025-01-14 | 22.70 | $23.59 | 40100 |
| 2025-01-13 | 23.88 | $23.59 | 96800 |
| 2025-01-10 | 25.11 | $23.60 | 117300 |
| 2025-01-08 | 25.95 | $23.63 | 63500 |
| 2025-01-07 | 26.84 | $23.63 | 71514 |
| 2025-01-06 | 27.77 | $23.65 | 33600 |
| 2025-01-03 | 27.76 | $23.64 | 58100 |
| 2025-01-02 | 27.75 | $23.64 | 28800 |
| 2024-12-31 | 27.73 | $23.57 | 35900 |
| 2024-12-30 | 28.06 | $23.62 | 44700 |
| 2024-12-27 | 28.29 | $23.60 | 80300 |
| 2024-12-26 | 28.82 | $23.60 | 32800 |
| 2024-12-24 | 29.37 | $23.57 | 25207 |
| 2024-12-23 | 30.10 | $23.58 | 46400 |
| 2024-12-20 | 30.67 | $23.65 | 61732 |
| 2024-12-19 | 30.86 | $23.62 | 91500 |
| 2024-12-18 | 31.05 | $23.66 | 64534 |
| 2024-12-17 | 30.61 | $23.69 | 37427 |
| 2024-12-16 | 30.03 | $23.66 | 164900 |
| 2024-12-13 | 30.02 | $23.70 | 34328 |
| 2024-12-12 | 29.38 | $23.70 | 70042 |
| 2024-12-11 | 28.29 | $23.72 | 47700 |
| 2024-12-10 | 26.86 | $23.72 | 37400 |
| 2024-12-09 | 25.62 | $23.73 | 47946 |
| 2024-12-06 | 24.01 | $23.71 | 75000 |
| 2024-12-05 | 22.32 | $23.69 | 48317 |
| 2024-12-04 | 21.14 | $23.73 | 20100 |
| 2024-12-03 | 19.74 | $23.72 | 77900 |
| 2024-12-02 | 18.26 | $23.68 | 37610 |
| 2024-11-29 | 17.20 | $23.67 | 5400 |
| 2024-11-27 | 16.22 | $23.65 | 27237 |
| 2024-11-26 | 15.19 | $23.62 | 13445 |
| 2024-11-25 | 15.28 | $23.64 | 31800 |
| 2024-11-22 | 15.38 | $23.62 | 83800 |
| 2024-11-21 | 15.72 | $23.58 | 28927 |
| 2024-11-20 | 16.07 | $23.59 | 37000 |
| 2024-11-19 | 16.80 | $23.61 | 19500 |
| 2024-11-18 | 17.01 | $23.61 | 52500 |
| 2024-11-15 | 17.23 | $23.65 | 53913 |
| 2024-11-14 | 17.17 | $23.64 | 29506 |
| 2024-11-13 | 17.21 | $23.65 | 186245 |
| 2024-11-12 | 17.25 | $23.67 | 35236 |
| 2024-11-11 | 17.16 | $23.65 | 33200 |
| 2024-11-08 | 17.35 | $23.64 | 13814 |
| 2024-11-07 | 17.55 | $23.60 | 23036 |
| 2024-11-06 | 18.27 | $23.49 | 23230 |
| 2024-11-05 | 18.55 | $23.58 | 22600 |
| 2024-11-04 | 19.21 | $23.57 | 42621 |
| 2024-11-01 | 19.45 | $23.53 | 40900 |
| 2024-10-31 | 19.40 | $23.54 | 54949 |
| 2024-10-30 | 18.84 | $23.50 | 12900 |
| 2024-10-29 | 18.24 | $23.54 | 52700 |
| 2024-10-28 | 17.61 | $23.56 | 19100 |
| 2024-10-25 | 17.23 | $23.55 | 32716 |
| 2024-10-24 | 16.91 | $23.48 | 63000 |
| 2024-10-23 | 15.75 | $23.50 | 12009 |
| 2024-10-22 | 14.69 | $23.53 | 27100 |
| 2024-10-21 | 13.94 | $23.59 | 31700 |
| 2024-10-18 | 13.25 | $23.66 | 15600 |
| 2024-10-17 | 12.84 | $23.62 | 22000 |
| 2024-10-16 | 13.01 | $23.65 | 26426 |
| 2024-10-15 | 13.48 | $23.62 | 15014 |
| 2024-10-14 | 13.81 | $23.62 | 16700 |
| 2024-10-11 | 14.00 | $23.65 | 79500 |
| 2024-10-10 | 14.47 | $23.63 | 41128 |
| 2024-10-09 | 14.96 | $23.62 | 12500 |
| 2024-10-08 | 14.66 | $23.67 | 14300 |
| 2024-10-07 | 14.88 | $23.64 | 24300 |
| 2024-10-04 | 15.11 | $23.68 | 19400 |
| 2024-10-03 | 15.63 | $23.70 | 17900 |
| 2024-10-02 | 16.25 | $23.73 | 27200 |
| 2024-10-01 | 16.91 | $23.68 | 155800 |
| 2024-09-30 | 17.60 | $23.74 | 51825 |
| 2024-09-27 | 18.33 | $23.71 | 10900 |
| 2024-09-26 | 19.23 | $23.71 | 32101 |
| 2024-09-25 | 20.04 | $23.71 | 22700 |
| 2024-09-24 | 20.75 | $23.70 | 48621 |
| 2024-09-23 | 21.80 | $23.72 | 49800 |
| 2024-09-20 | 22.91 | $23.71 | 13334 |
| 2024-09-19 | 23.52 | $23.69 | 36533 |
| 2024-09-18 | 24.54 | $23.73 | 49740 |
| 2024-09-17 | 25.00 | $23.74 | 73531 |
| 2024-09-16 | 25.48 | $23.73 | 46212 |
| 2024-09-13 | 25.82 | $23.71 | 58200 |
| 2024-09-12 | 26.66 | $23.72 | 131600 |
| 2024-09-11 | 26.86 | $23.72 | 25600 |
| 2024-09-10 | 27.07 | $23.69 | 64900 |
| 2024-09-09 | 27.40 | $23.71 | 31119 |
| 2024-09-06 | 27.40 | $23.71 | 17700 |
| 2024-09-05 | 26.84 | $23.70 | 37739 |
| 2024-09-04 | 26.43 | $23.68 | 47800 |
| 2024-09-03 | 26.00 | $23.64 | 25310 |
| 2024-08-30 | 25.83 | $23.68 | 73339 |
| 2024-08-29 | 25.65 | $23.67 | 30000 |
| 2024-08-28 | 25.56 | $23.67 | 24507 |
| 2024-08-27 | 25.30 | $23.64 | 25313 |
| 2024-08-26 | 25.11 | $23.62 | 62214 |
| 2024-08-23 | 24.91 | $23.63 | 26914 |
| 2024-08-22 | 24.87 | $23.60 | 42645 |
| 2024-08-21 | 25.20 | $23.62 | 92200 |
| 2024-08-20 | 25.55 | $23.61 | 23500 |
| 2024-08-19 | 26.01 | $23.60 | 63518 |
| 2024-08-16 | 26.50 | $23.64 | 56000 |
| 2024-08-15 | 26.33 | $23.64 | 26100 |
| 2024-08-14 | 26.24 | $23.64 | 42521 |
| 2024-08-13 | 26.00 | $23.65 | 30400 |
| 2024-08-12 | 25.62 | $23.62 | 181900 |
| 2024-08-09 | 25.21 | $23.65 | 80118 |
| 2024-08-08 | 24.38 | $23.64 | 11000 |
| 2024-08-07 | 24.04 | $23.65 | 35045 |
| 2024-08-06 | 23.53 | $23.66 | 93900 |
| 2024-08-05 | 23.07 | $23.67 | 179219 |
| 2024-08-02 | 22.58 | $23.73 | 20723 |
| 2024-08-01 | 20.90 | $23.64 | 45711 |
| 2024-07-31 | 19.46 | $23.62 | 50200 |
| 2024-07-30 | 18.42 | $23.57 | 30000 |
| 2024-07-29 | 17.58 | $23.58 | 198225 |
| 2024-07-26 | 16.69 | $23.60 | 51200 |
| 2024-07-25 | 16.11 | $23.57 | 38425 |
| 2024-07-24 | 15.69 | $23.56 | 74100 |
| 2024-07-23 | 15.56 | $23.54 | 27000 |
| 2024-07-22 | 15.66 | $23.54 | 15100 |
| 2024-07-19 | 15.76 | $23.60 | 27700 |
| 2024-07-18 | 15.06 | $23.60 | 71340 |
| 2024-07-17 | 14.14 | $23.61 | 24421 |
| 2024-07-16 | 13.27 | $23.60 | 39800 |
| 2024-07-15 | 12.35 | $23.57 | 8948 |
| 2024-07-12 | 11.97 | $23.60 | 26900 |
| 2024-07-11 | 11.57 | $23.59 | 30639 |
| 2024-07-10 | 11.14 | $23.56 | 81900 |
| 2024-07-09 | 11.37 | $23.50 | 175200 |
| 2024-07-08 | 11.61 | $23.55 | 26600 |
| 2024-07-05 | 11.27 | $23.53 | 26413 |
| 2024-07-03 | 11.02 | $23.51 | 12300 |
| 2024-07-02 | 11.11 | $23.48 | 117300 |
| 2024-07-01 | 11.59 | $23.47 | 28820 |
| 2024-06-28 | 12.10 | $23.50 | 26800 |
| 2024-06-27 | 12.21 | $23.49 | 11220 |
| 2024-06-26 | 12.58 | $23.50 | 39200 |
| 2024-06-25 | 12.82 | $23.47 | 74900 |
| 2024-06-24 | 13.08 | $23.50 | 33211 |
| 2024-06-21 | 13.71 | $23.56 | 31300 |
| 2024-06-20 | 13.49 | $23.55 | 37337 |
| 2024-06-18 | 13.08 | $23.58 | 29600 |
| 2024-06-17 | 12.49 | $23.54 | 18012 |
| 2024-06-14 | 12.19 | $23.56 | 38216 |
| 2024-06-13 | 11.54 | $23.54 | 11921 |
| 2024-06-12 | 10.96 | $23.52 | 21720 |
| 2024-06-11 | 10.68 | $23.49 | 20400 |
| 2024-06-10 | 10.76 | $23.47 | 15135 |
| 2024-06-07 | 10.98 | $23.46 | 31841 |
| 2024-06-06 | 11.20 | $23.50 | 24641 |
| 2024-06-05 | 10.99 | $23.46 | 31200 |
| 2024-06-04 | 11.27 | $23.44 | 52315 |
| 2024-06-03 | 11.72 | $23.40 | 39300 |
| 2024-05-31 | 11.88 | $23.37 | 25600 |
| 2024-05-30 | 11.71 | $23.36 | 41100 |
| 2024-05-29 | 11.16 | $23.37 | 35908 |
| 2024-05-28 | 10.59 | $23.40 | 33200 |
| 2024-05-24 | 10.10 | $23.38 | 55900 |
| 2024-05-23 | 9.58 | $23.36 | 38423 |
| 2024-05-22 | 9.04 | $23.40 | 23900 |
| 2024-05-21 | 8.91 | $23.42 | 77339 |
| 2024-05-20 | 9.02 | $23.44 | 23900 |
| 2024-05-17 | 9.13 | $23.49 | 41213 |
| 2024-05-16 | 9.31 | $23.52 | 74809 |
| 2024-05-15 | 9.20 | $23.53 | 51537 |
| 2024-05-14 | 8.77 | $23.52 | 34600 |
| 2024-05-13 | 8.68 | $23.51 | 40301 |
| 2024-05-10 | 8.71 | $23.52 | 139707 |
| 2024-05-09 | 8.75 | $23.53 | 41644 |
| 2024-05-08 | 8.49 | $23.52 | 40500 |
| 2024-05-07 | 8.45 | $23.52 | 64800 |
| 2024-05-06 | 8.27 | $23.47 | 26300 |
| 2024-05-03 | 8.43 | $23.50 | 48538 |
| 2024-05-02 | 8.60 | $23.47 | 33900 |
| 2024-05-01 | 8.96 | $23.44 | 56310 |
| 2024-04-30 | 9.33 | $23.42 | 40900 |
| 2024-04-29 | 9.47 | $23.44 | 28115 |
| 2024-04-26 | 9.73 | $23.44 | 27900 |
| 2024-04-25 | 9.76 | $23.42 | 21820 |
| 2024-04-24 | 9.53 | $23.44 | 40034 |
| 2024-04-23 | 9.60 | $23.46 | 316822 |
| 2024-04-22 | 9.77 | $23.45 | 29000 |
| 2024-04-19 | 9.96 | $23.52 | 32800 |
| 2024-04-18 | 10.14 | $23.50 | 53500 |
| 2024-04-17 | 10.33 | $23.52 | 18300 |
| 2024-04-16 | 10.75 | $23.50 | 36500 |
| 2024-04-15 | 11.11 | $23.49 | 92800 |
| 2024-04-12 | 11.60 | $23.51 | 31346 |
| 2024-04-11 | 11.53 | $23.47 | 33202 |
| 2024-04-10 | 11.06 | $23.45 | 29628 |
| 2024-04-09 | 10.28 | $23.51 | 20931 |
| 2024-04-08 | 10.13 | $23.51 | 19700 |
| 2024-04-05 | 9.52 | $23.51 | 17709 |
| 2024-04-04 | 9.20 | $23.52 | 33400 |
| 2024-04-03 | 8.72 | $23.52 | 35200 |
| 2024-04-02 | 8.20 | $23.53 | 20919 |
| 2024-04-01 | 7.87 | $23.56 | 33500 |
| 2024-03-28 | 7.84 | $23.57 | 20100 |
| 2024-03-27 | 7.92 | $23.57 | 16133 |
| 2024-03-26 | 8.01 | $23.60 | 32300 |
| 2024-03-25 | 8.30 | $23.61 | 49300 |
| 2024-03-22 | 8.61 | $23.62 | 33809 |
| 2024-03-21 | 8.69 | $23.58 | 40100 |
| 2024-03-20 | 9.11 | $23.65 | 32900 |
| 2024-03-19 | 9.32 | $23.62 | 52000 |
| 2024-03-18 | 9.75 | $23.63 | 46500 |
| 2024-03-15 | 10.21 | $23.67 | 67300 |
| 2024-03-14 | 9.97 | $23.66 | 14800 |
| 2024-03-13 | 10.15 | $23.68 | 23200 |
| 2024-03-12 | 9.93 | $23.66 | 17700 |
| 2024-03-11 | 10.03 | $23.70 | 20000 |
| 2024-03-08 | 9.86 | $23.70 | 26734 |
| 2024-03-07 | 10.02 | $23.69 | 23200 |
| 2024-03-06 | 10.30 | $23.68 | 36304 |
| 2024-03-05 | 10.60 | $23.67 | 10700 |
| 2024-03-04 | 11.13 | $23.63 | 31300 |
| 2024-03-01 | 11.51 | $23.67 | 28900 |
| 2024-02-29 | 12.10 | $23.67 | 36443 |
| 2024-02-28 | 12.72 | $23.67 | 15802 |
| 2024-02-27 | 13.07 | $23.66 | 19935 |
| 2024-02-26 | 13.33 | $23.66 | 26503 |
| 2024-02-23 | 13.60 | $23.66 | 76406 |
| 2024-02-22 | 13.97 | $23.63 | 22902 |
| 2024-02-21 | 14.36 | $23.65 | 44940 |
| 2024-02-20 | 15.04 | $23.64 | 22726 |
| 2024-02-16 | 15.03 | $23.65 | 16322 |
| 2024-02-15 | 15.10 | $23.68 | 16200 |
| 2024-02-14 | 15.72 | $23.69 | 20843 |
| 2024-02-13 | 16.27 | $23.65 | 24716 |
| 2024-02-12 | 16.63 | $23.70 | 26600 |
| 2024-02-09 | 17.42 | $23.67 | 25000 |
| 2024-02-08 | 17.88 | $23.67 | 24909 |
| 2024-02-07 | 18.56 | $23.65 | 17523 |
| 2024-02-06 | 19.27 | $23.67 | 63600 |
| 2024-02-05 | 20.25 | $23.65 | 81705 |
| 2024-02-02 | 21.27 | $23.69 | 15900 |
| 2024-02-01 | 21.32 | $23.72 | 64248 |
| 2024-01-31 | 21.46 | $23.65 | 110249 |
| 2024-01-30 | 21.87 | $23.62 | 19500 |
| 2024-01-29 | 22.82 | $23.64 | 266100 |
| 2024-01-26 | 23.93 | $23.61 | 24905 |
| 2024-01-25 | 24.94 | $23.63 | 39900 |
| 2024-01-24 | 26.11 | $23.59 | 24746 |
| 2024-01-23 | 27.23 | $23.62 | 55900 |
| 2024-01-22 | 28.52 | $23.63 | 32500 |
| 2024-01-19 | 29.97 | $23.62 | 18000 |
| 2024-01-18 | 31.39 | $23.66 | 48823 |
| 2024-01-17 | 32.69 | $23.66 | 22300 |
| 2024-01-16 | 33.73 | $23.69 | 25508 |
| 2024-01-12 | 34.72 | $23.72 | 34100 |
| 2024-01-11 | 35.30 | $23.75 | 370200 |
| 2024-01-10 | 35.92 | $23.73 | 12200 |
| 2024-01-09 | 36.57 | $23.76 | 38200 |
| 2024-01-08 | 37.04 | $23.77 | 105547 |
| 2024-01-05 | 37.43 | $23.71 | 22945 |
| 2024-01-04 | 38.35 | $23.71 | 35700 |
| 2024-01-03 | 39.32 | $23.76 | 26100 |
| 2024-01-02 | 39.68 | $23.74 | 138000 |
| 2023-12-29 | 40.12 | $23.76 | 68642 |
| 2023-12-28 | 40.24 | $23.74 | 42042 |
| 2023-12-27 | 40.26 | $23.75 | 67100 |
| 2023-12-26 | 40.32 | $23.71 | 29101 |
| 2023-12-22 | 40.58 | $23.67 | 66500 |
| 2023-12-21 | 40.86 | $23.71 | 34100 |
| 2023-12-20 | 40.50 | $23.74 | 29519 |
| 2023-12-19 | 40.15 | $23.66 | 32700 |
| 2023-12-18 | 40.00 | $23.68 | 32000 |
| 2023-12-15 | 39.84 | $23.74 | 38711 |
| 2023-12-14 | 38.88 | $23.74 | 33344 |
| 2023-12-13 | 37.86 | $23.71 | 92800 |
| 2023-12-12 | 37.06 | $23.62 | 37800 |
| 2023-12-11 | 36.42 | $23.62 | 22847 |
| 2023-12-08 | 35.82 | $23.61 | 39016 |
| 2023-12-07 | 35.31 | $23.61 | 56826 |
| 2023-12-06 | 34.43 | $23.62 | 145000 |
| 2023-12-05 | 33.51 | $23.61 | 58739 |
| 2023-12-04 | 32.64 | $23.56 | 74111 |
| 2023-12-01 | 31.96 | $23.56 | 45200 |
| 2023-11-30 | 31.25 | $23.51 | 26836 |
| 2023-11-29 | 30.75 | $23.53 | 42600 |
| 2023-11-28 | 30.23 | $23.41 | 56448 |
| 2023-11-27 | 29.99 | $23.39 | 53239 |
| 2023-11-24 | 29.94 | $23.39 | 47200 |
| 2023-11-22 | 29.88 | $23.39 | 75400 |
| 2023-11-21 | 29.83 | $23.38 | 132217 |
| 2023-11-20 | 29.68 | $23.36 | 86400 |
| 2023-11-17 | 29.76 | $23.33 | 156214 |
| 2023-11-16 | 29.83 | $23.35 | 21400 |
| 2023-11-15 | 30.09 | $23.25 | 51731 |
| 2023-11-14 | 30.72 | $23.34 | 17800 |
| 2023-11-13 | 30.81 | $23.23 | 25400 |
| 2023-11-10 | 31.49 | $23.23 | 19431 |
| 2023-11-09 | 32.27 | $23.17 | 14500 |
| 2023-11-08 | 33.39 | $23.17 | 31400 |
| 2023-11-07 | 34.57 | $23.16 | 32200 |
| 2023-11-06 | 35.93 | $23.08 | 105522 |
| 2023-11-03 | 37.67 | $23.11 | 55700 |
| 2023-11-02 | 39.30 | $22.99 | 16640 |
| 2023-11-01 | 40.44 | $22.92 | 166100 |
| 2023-10-31 | 40.93 | $22.85 | 28700 |
| 2023-10-30 | 40.48 | $22.83 | 15900 |
| 2023-10-27 | 40.00 | $22.85 | 129100 |
| 2023-10-26 | 39.49 | $22.91 | 23325 |
| 2023-10-25 | 39.13 | $22.89 | 35100 |
| 2023-10-24 | 38.63 | $22.88 | 33037 |
| 2023-10-23 | 38.19 | $22.86 | 200905 |
| 2023-10-20 | 37.72 | $22.96 | 16800 |
| 2023-10-19 | 37.72 | $22.96 | 33703 |
| 2023-10-18 | 37.73 | $22.99 | 26747 |
| 2023-10-17 | 37.88 | $23.04 | 13400 |
| 2023-10-16 | 38.31 | $23.10 | 37400 |
| 2023-10-13 | 39.12 | $23.10 | 17406 |
| 2023-10-12 | 40.18 | $23.08 | 20500 |
| 2023-10-11 | 41.29 | $23.09 | 32249 |
| 2023-10-10 | 42.46 | $23.02 | 17248 |
| 2023-10-09 | 42.43 | $22.96 | 3639 |
| 2023-10-06 | 41.61 | $22.93 | 23800 |
| 2023-10-05 | 40.31 | $22.93 | 14643 |
| 2023-10-04 | 39.14 | $22.93 | 33500 |
| 2023-10-03 | 37.60 | $22.91 | 16321 |
| 2023-10-02 | 36.13 | $22.95 | 31949 |
| 2023-09-29 | 34.58 | $22.99 | 9623 |
| 2023-09-28 | 33.20 | $22.98 | 4732 |
| 2023-09-27 | 31.74 | $23.05 | 16345 |
| 2023-09-26 | 30.41 | $23.05 | 29600 |
| 2023-09-25 | 29.10 | $23.09 | 19109 |
| 2023-09-22 | 27.89 | $23.19 | 16200 |
| 2023-09-21 | 27.06 | $23.20 | 15617 |
| 2023-09-20 | 26.32 | $23.25 | 10700 |
| 2023-09-19 | 25.81 | $23.25 | 15101 |
| 2023-09-18 | 25.42 | $23.30 | 18100 |
| 2023-09-15 | 25.25 | $23.32 | 39114 |
| 2023-09-14 | 25.23 | $23.32 | 15223 |
| 2023-09-13 | 25.29 | $23.35 | 73100 |
| 2023-09-12 | 25.36 | $23.33 | 20110 |
| 2023-09-11 | 25.68 | $23.27 | 19241 |
| 2023-09-08 | 25.49 | $23.29 | 7600 |
| 2023-09-07 | 25.52 | $23.28 | 23200 |
| 2023-09-06 | 25.56 | $23.30 | 15700 |
| 2023-09-05 | 25.19 | $23.32 | 25700 |
| 2023-09-01 | 25.27 | $23.37 | 7400 |
| 2023-08-31 | 25.53 | $23.33 | 30108 |
| 2023-08-30 | 25.54 | $23.33 | 21900 |
| 2023-08-29 | 25.54 | $23.34 | 28000 |
| 2023-08-28 | 25.41 | $23.33 | 20000 |
| 2023-08-25 | 24.72 | $23.31 | 22200 |
| 2023-08-24 | 23.85 | $23.31 | 19401 |
| 2023-08-23 | 23.26 | $23.27 | 14607 |
| 2023-08-22 | 22.63 | $23.27 | 20600 |
| 2023-08-21 | 21.69 | $23.29 | 31200 |
| 2023-08-18 | 20.71 | $23.36 | 8400 |
| 2023-08-17 | 20.43 | $23.36 | 75600 |
| 2023-08-16 | 20.13 | $23.41 | 17000 |
| 2023-08-15 | 20.34 | $23.43 | 11200 |
| 2023-08-14 | 20.57 | $23.35 | 5022 |
| 2023-08-11 | 20.12 | $23.40 | 38000 |
| 2023-08-10 | 19.64 | $23.40 | 28739 |
| 2023-08-09 | 19.66 | $23.40 | 11843 |
| 2023-08-08 | 19.38 | $23.37 | 11346 |
| 2023-08-07 | 18.95 | $23.36 | 7914 |
| 2023-08-04 | 18.04 | $23.35 | 48616 |
| 2023-08-03 | 17.07 | $23.36 | 25143 |
| 2023-08-02 | 16.13 | $23.44 | 8122 |
| 2023-08-01 | 15.51 | $23.47 | 8614 |
| 2023-07-31 | 15.12 | $23.48 | 13927 |
| 2023-07-28 | 14.89 | $23.49 | 6900 |
| 2023-07-27 | 14.74 | $23.52 | 6511 |
| 2023-07-26 | 14.77 | $23.57 | 12624 |
| 2023-07-25 | 14.98 | $23.50 | 93500 |
| 2023-07-24 | 15.21 | $23.55 | 8545 |
| 2023-07-21 | 15.84 | $23.61 | 14300 |
| 2023-07-20 | 16.41 | $23.57 | 19331 |
| 2023-07-19 | 17.22 | $23.62 | 11600 |
| 2023-07-18 | 17.61 | $23.56 | 11100 |
| 2023-07-17 | 18.33 | $23.55 | 13200 |
| 2023-07-14 | 19.28 | $23.54 | 6931 |
| 2023-07-13 | 20.16 | $23.54 | 8800 |
| 2023-07-12 | 21.09 | $23.49 | 6015 |
| 2023-07-11 | 21.62 | $23.50 | 10614 |
| 2023-07-10 | 21.81 | $23.48 | 26442 |
| 2023-07-07 | 22.01 | $23.48 | 6500 |
| 2023-07-06 | 21.98 | $23.49 | 14700 |
| 2023-07-05 | 21.82 | $23.50 | 11600 |
| 2023-07-03 | 21.88 | $23.46 | 7600 |
| 2023-06-30 | 21.94 | $23.51 | 13009 |
| 2023-06-29 | 22.32 | $23.49 | 21800 |
| 2023-06-28 | 22.37 | $23.50 | 24700 |
| 2023-06-27 | 22.51 | $23.53 | 11010 |
| 2023-06-26 | 22.72 | $23.49 | 33000 |
| 2023-06-23 | 22.95 | $23.53 | 16004 |
| 2023-06-22 | 23.90 | $23.47 | 8400 |
| 2023-06-21 | 24.37 | $23.50 | 17540 |
| 2023-06-20 | 24.95 | $23.49 | 19428 |
| 2023-06-16 | 25.45 | $23.54 | 14900 |
| 2023-06-15 | 26.30 | $23.52 | 57800 |
| 2023-06-14 | 27.20 | $23.51 | 12601 |
| 2023-06-13 | 27.63 | $23.45 | 12100 |
| 2023-06-12 | 27.98 | $23.43 | 17844 |
| 2023-06-09 | 28.12 | $23.46 | 43100 |
| 2023-06-08 | 28.28 | $23.48 | 53400 |
| 2023-06-07 | 28.56 | $23.47 | 26416 |
| 2023-06-06 | 28.86 | $23.43 | 32800 |
| 2023-06-05 | 28.89 | $23.46 | 15238 |
| 2023-06-02 | 29.27 | $23.43 | 20500 |
| 2023-06-01 | 29.58 | $23.47 | 8900 |
| 2023-05-31 | 30.08 | $23.41 | 31807 |
| 2023-05-30 | 30.23 | $23.40 | 18200 |
| 2023-05-26 | 30.09 | $23.33 | 10434 |
| 2023-05-25 | 29.06 | $23.30 | 5900 |
| 2023-05-24 | 27.97 | $23.29 | 32121 |
| 2023-05-23 | 26.72 | $23.34 | 8824 |
| 2023-05-22 | 25.54 | $23.34 | 5941 |
| 2023-05-19 | 24.42 | $23.43 | 14540 |
| 2023-05-18 | 23.53 | $23.49 | 11300 |
| 2023-05-17 | 22.90 | $23.57 | 12540 |
| 2023-05-16 | 22.75 | $23.58 | 66543 |
| 2023-05-15 | 22.49 | $23.61 | 20000 |
| 2023-05-12 | 22.41 | $23.61 | 4148 |
| 2023-05-11 | 22.11 | $23.65 | 9946 |
| 2023-05-10 | 22.25 | $23.67 | 14242 |
| 2023-05-09 | 22.54 | $23.65 | 5506 |
| 2023-05-08 | 22.54 | $23.64 | 4900 |
| 2023-05-05 | 22.43 | $23.66 | 17300 |
| 2023-05-04 | 22.31 | $23.64 | 158638 |
| 2023-05-03 | 22.19 | $23.66 | 6917 |
| 2023-05-02 | 22.36 | $23.61 | 8134 |
| 2023-05-01 | 22.36 | $23.58 | 8600 |
| 2023-04-28 | 22.07 | $23.63 | 18420 |
| 2023-04-27 | 21.76 | $23.57 | 13027 |
| 2023-04-26 | 21.77 | $23.62 | 41136 |
| 2023-04-25 | 21.78 | $23.67 | 24100 |
| 2023-04-24 | 22.27 | $23.63 | 5800 |
| 2023-04-21 | 22.62 | $23.66 | 20700 |
| 2023-04-20 | 23.18 | $23.67 | 28100 |
| 2023-04-19 | 23.60 | $23.68 | 14900 |
| 2023-04-18 | 24.11 | $23.72 | 17919 |
| 2023-04-17 | 25.30 | $23.84 | 216600 |
| 2023-04-14 | 25.97 | $23.87 | 22647 |
| 2023-04-13 | 26.40 | $23.88 | 217117 |
| 2023-04-12 | 26.46 | $23.94 | 14600 |
| 2023-04-11 | 25.86 | $23.88 | 18400 |
| 2023-04-10 | 25.58 | $23.85 | 223421 |
| 2023-04-06 | 25.28 | $23.90 | 9700 |
| 2023-04-05 | 24.74 | $23.86 | 23222 |
| 2023-04-04 | 24.18 | $23.83 | 16600 |
| 2023-04-03 | 23.85 | $23.81 | 28000 |
| 2023-03-31 | 23.55 | $23.79 | 48900 |
| 2023-03-30 | 23.42 | $23.76 | 11600 |
| 2023-03-29 | 23.44 | $23.72 | 26721 |
| 2023-03-28 | 23.47 | $23.75 | 11200 |
| 2023-03-27 | 23.73 | $23.71 | 28700 |
| 2023-03-24 | 23.92 | $23.74 | 14240 |
| 2023-03-23 | 24.04 | $23.68 | 12000 |
| 2023-03-22 | 24.44 | $23.70 | 22600 |
| 2023-03-21 | 24.86 | $23.61 | 12234 |
| 2023-03-20 | 25.77 | $23.61 | 24726 |
| 2023-03-17 | 26.58 | $23.72 | 28900 |
| 2023-03-16 | 27.29 | $23.64 | 19802 |
| 2023-03-15 | 28.21 | $23.69 | 30000 |
| 2023-03-14 | 29.29 | $23.58 | 6800 |
| 2023-03-13 | 30.52 | $23.61 | 19900 |
| 2023-03-10 | 31.96 | $23.52 | 2900 |
| 2023-03-09 | 32.86 | $23.47 | 10633 |
| 2023-03-08 | 33.23 | $23.42 | 9100 |
| 2023-03-07 | 33.06 | $23.40 | 20213 |
| 2023-03-06 | 32.89 | $23.40 | 8316 |
| 2023-03-03 | 32.59 | $23.40 | 23100 |
| 2023-03-02 | 32.28 | $23.36 | 26200 |
| 2023-03-01 | 31.64 | $23.40 | 92500 |
| 2023-02-28 | 31.14 | $23.41 | 22044 |
| 2023-02-27 | 30.60 | $23.41 | 53200 |
| 2023-02-24 | 30.17 | $23.36 | 11138 |
| 2023-02-23 | 29.42 | $23.43 | 6400 |
| 2023-02-22 | 28.83 | $23.38 | 29501 |
| 2023-02-21 | 28.11 | $23.42 | 6803 |
| 2023-02-17 | 27.51 | $23.54 | 7500 |
| 2023-02-16 | 27.38 | $23.57 | 9200 |
| 2023-02-15 | 27.52 | $23.70 | 31900 |
| 2023-02-14 | 28.10 | $23.76 | 8100 |
| 2023-02-13 | 29.38 | $23.82 | 18024 |
| 2023-02-10 | 30.48 | $23.80 | 26312 |
| 2023-02-09 | 31.72 | $23.83 | 35500 |
| 2023-02-08 | 32.83 | $23.84 | 12200 |
| 2023-02-07 | 33.80 | $23.84 | 9200 |
| 2023-02-06 | 34.82 | $23.87 | 38713 |
| 2023-02-03 | 35.50 | $23.90 | 31730 |
| 2023-02-02 | 35.91 | $23.99 | 26400 |
| 2023-02-01 | 35.10 | $23.98 | 25900 |
| 2023-01-31 | 34.39 | $23.92 | 14800 |
| 2023-01-30 | 34.14 | $23.89 | 7104 |
| 2023-01-27 | 33.95 | $23.90 | 8915 |
| 2023-01-26 | 33.81 | $23.91 | 16600 |
| 2023-01-25 | 33.39 | $23.91 | 20439 |
| 2023-01-24 | 32.95 | $23.90 | 28132 |
| 2023-01-23 | 32.49 | $23.91 | 28818 |
| 2023-01-20 | 31.99 | $23.96 | 8725 |
| 2023-01-19 | 31.24 | $23.96 | 42400 |
| 2023-01-18 | 30.20 | $23.92 | 77800 |
| 2023-01-17 | 29.10 | $23.90 | 43400 |
| 2023-01-13 | 28.24 | $23.85 | 24600 |
| 2023-01-12 | 27.46 | $23.85 | 51600 |
| 2023-01-11 | 26.73 | $23.78 | 20400 |
| 2023-01-10 | 26.27 | $23.74 | 10600 |
| 2023-01-09 | 26.00 | $23.75 | 14420 |
| 2023-01-06 | 25.61 | $23.68 | 39100 |
| 2023-01-05 | 25.48 | $23.61 | 85123 |
| 2023-01-04 | 25.72 | $23.61 | 70434 |
| 2023-01-03 | 25.98 | $23.57 | 67500 |
| 2022-12-30 | 26.66 | $23.51 | 29300 |
| 2022-12-29 | 27.96 | $23.50 | 41800 |
| 2022-12-28 | 29.33 | $23.51 | 36329 |
| 2022-12-27 | 30.68 | $23.50 | 16500 |
| 2022-12-23 | 31.92 | $23.55 | 69239 |
| 2022-12-22 | 32.86 | $23.53 | 28000 |
| 2022-12-21 | 34.00 | $23.50 | 23100 |
| 2022-12-20 | 35.20 | $23.54 | 46000 |
| 2022-12-19 | 36.01 | $23.61 | 41527 |
| 2022-12-16 | 36.46 | $23.66 | 45500 |
| 2022-12-15 | 36.29 | $23.67 | 132537 |
| 2022-12-14 | 35.99 | $23.67 | 33400 |
| 2022-12-13 | 35.72 | $23.69 | 36500 |
| 2022-12-12 | 34.98 | $23.65 | 29425 |
| 2022-12-09 | 34.45 | $23.64 | 12600 |
| 2022-12-08 | 33.78 | $23.65 | 18345 |
| 2022-12-07 | 33.08 | $23.65 | 42525 |
| 2022-12-06 | 32.34 | $23.61 | 55200 |
| 2022-12-05 | 31.63 | $23.58 | 56813 |
| 2022-12-02 | 31.00 | $23.56 | 12400 |
| 2022-12-01 | 30.50 | $23.58 | 50321 |
| 2022-11-30 | 29.97 | $23.55 | 54334 |
| 2022-11-29 | 29.57 | $23.50 | 12700 |
| 2022-11-28 | 29.36 | $23.43 | 18424 |
| 2022-11-25 | 29.41 | $23.41 | 1640 |
| 2022-11-23 | 29.47 | $23.42 | 21225 |
| 2022-11-22 | 29.53 | $23.41 | 47625 |
| 2022-11-21 | 29.82 | $23.37 | 20400 |
| 2022-11-18 | 30.22 | $23.40 | 433920 |
| 2022-11-17 | 30.57 | $23.36 | 42639 |
| 2022-11-16 | 31.16 | $23.29 | 24634 |
| 2022-11-15 | 31.87 | $23.22 | 13000 |
| 2022-11-14 | 33.06 | $23.16 | 16900 |
| 2022-11-11 | 34.48 | $23.18 | 11906 |
| 2022-11-10 | 35.85 | $23.17 | 19640 |
| 2022-11-09 | 37.39 | $22.92 | 30442 |
| 2022-11-08 | 38.07 | $22.90 | 55240 |
| 2022-11-07 | 38.70 | $22.87 | 45035 |
| 2022-11-04 | 39.02 | $22.84 | 21319 |
| 2022-11-03 | 39.50 | $22.83 | 33300 |
| 2022-11-02 | 39.92 | $22.92 | 23800 |
| 2022-11-01 | 40.49 | $22.83 | 21000 |
| 2022-10-31 | 40.59 | $22.79 | 18000 |
| 2022-10-28 | 40.35 | $22.81 | 15200 |
| 2022-10-27 | 40.10 | $22.81 | 32330 |
| 2022-10-26 | 39.66 | $22.79 | 40718 |
| 2022-10-25 | 39.20 | $22.76 | 20927 |
| 2022-10-24 | 38.77 | $22.81 | 96044 |
| 2022-10-21 | 38.43 | $22.87 | 31200 |
| 2022-10-20 | 38.28 | $23.00 | 75214 |
| 2022-10-19 | 38.57 | $23.04 | 265600 |
| 2022-10-18 | 38.88 | $23.06 | 26326 |
| 2022-10-17 | 39.40 | $23.04 | 15803 |
| 2022-10-14 | 39.94 | $23.02 | 29500 |
| 2022-10-13 | 40.10 | $23.01 | 13500 |
| 2022-10-12 | 40.05 | $23.10 | 5500 |
| 2022-10-11 | 40.63 | $23.03 | 7800 |
| 2022-10-10 | 40.77 | $23.02 | 30400 |
| 2022-10-07 | 41.03 | $23.01 | 18640 |
| 2022-10-06 | 41.14 | $23.02 | 11600 |
| 2022-10-05 | 41.40 | $23.01 | 11400 |
| 2022-10-04 | 41.52 | $23.02 | 9028 |
| 2022-10-03 | 41.65 | $22.95 | 15200 |
| 2022-09-30 | 41.33 | $22.82 | 33102 |
| 2022-09-29 | 40.16 | $22.86 | 6300 |
| 2022-09-28 | 38.94 | $22.90 | 10820 |
| 2022-09-27 | 37.73 | $22.88 | 11134 |
| 2022-09-26 | 36.12 | $22.92 | 13500 |
| 2022-09-23 | 34.50 | $23.04 | 20048 |
| 2022-09-22 | 32.99 | $23.14 | 26310 |
| 2022-09-21 | 31.64 | $23.22 | 22904 |
| 2022-09-20 | 30.39 | $23.27 | 20700 |
| 2022-09-19 | 29.32 | $23.34 | 37800 |
| 2022-09-16 | 28.41 | $23.43 | 37535 |
| 2022-09-15 | 27.57 | $23.41 | 4740 |
| 2022-09-14 | 26.86 | $23.45 | 1303 |
| 2022-09-13 | 26.27 | $23.47 | 24000 |
| 2022-09-12 | 25.74 | $23.55 | 3006 |
| 2022-09-09 | 25.42 | $23.54 | 4600 |
| 2022-09-08 | 25.09 | $23.53 | 4200 |
| 2022-09-07 | 24.50 | $23.55 | 18930 |
| 2022-09-06 | 23.95 | $23.53 | 9200 |
| 2022-09-02 | 23.14 | $23.61 | 6000 |
| 2022-09-01 | 22.54 | $23.60 | 42445 |
| 2022-08-31 | 21.90 | $23.65 | 8038 |
| 2022-08-30 | 21.55 | $23.63 | 20300 |
| 2022-08-29 | 21.17 | $23.64 | 19413 |
| 2022-08-26 | 20.98 | $23.70 | 15041 |
| 2022-08-25 | 20.99 | $23.71 | 17638 |
| 2022-08-24 | 20.80 | $23.71 | 37022 |
| 2022-08-23 | 20.60 | $23.73 | 7200 |
| 2022-08-22 | 20.59 | $23.72 | 2800 |
| 2022-08-19 | 20.57 | $23.82 | 14946 |
| 2022-08-18 | 20.88 | $23.91 | 1134 |
| 2022-08-17 | 21.71 | $23.94 | 12900 |
| 2022-08-16 | 22.58 | $24.06 | 9700 |
| 2022-08-15 | 23.11 | $24.12 | 13500 |
| 2022-08-12 | 23.34 | $24.11 | 7318 |
| 2022-08-11 | 23.68 | $24.10 | 17126 |
| 2022-08-10 | 24.03 | $24.13 | 11621 |
| 2022-08-09 | 23.96 | $24.10 | 79837 |
| 2022-08-08 | 24.04 | $24.13 | 5300 |
| 2022-08-05 | 23.73 | $24.10 | 3922 |
| 2022-08-04 | 23.52 | $24.21 | 32113 |
| 2022-08-03 | 22.96 | $24.19 | 6417 |
| 2022-08-02 | 22.73 | $24.18 | 10000 |
| 2022-08-01 | 22.21 | $24.21 | 11647 |
| 2022-07-29 | 21.45 | $24.16 | 13018 |
| 2022-07-28 | 20.89 | $24.14 | 800 |
| 2022-07-27 | 20.45 | $24.05 | 923 |
| 2022-07-26 | 20.26 | $24.00 | 8200 |
| 2022-07-25 | 20.19 | $24.01 | 9001 |
| 2022-07-22 | 20.32 | $24.00 | 7400 |
| 2022-07-21 | 20.40 | $23.94 | 1600 |
| 2022-07-20 | 21.02 | $23.89 | 4829 |
| 2022-07-19 | 21.87 | $23.87 | 4311 |
| 2022-07-18 | 22.88 | $23.90 | 1608 |
| 2022-07-15 | 23.66 | $23.98 | 7049 |
| 2022-07-14 | 24.31 | $23.92 | 1500 |
| 2022-07-13 | 25.18 | $23.90 | 15222 |
| 2022-07-12 | 26.10 | $23.91 | 11737 |
| 2022-07-11 | 26.75 | $23.85 | 14414 |
| 2022-07-08 | 27.68 | $23.78 | 25700 |
| 2022-07-07 | 29.13 | $23.80 | 6247 |
| 2022-07-06 | 30.66 | $23.79 | 6100 |
| 2022-07-05 | 32.22 | $23.78 | 10300 |
| 2022-07-01 | 33.84 | $23.74 | 6638 |
| 2022-06-30 | 35.31 | $23.64 | 9800 |
| 2022-06-29 | 36.57 | $23.59 | 8200 |
| 2022-06-28 | 37.28 | $23.50 | 4300 |
| 2022-06-27 | 37.67 | $23.51 | 15306 |
| 2022-06-24 | 38.11 | $23.53 | 14200 |
| 2022-06-23 | 38.58 | $23.54 | 16000 |
| 2022-06-22 | 39.25 | $23.46 | 9500 |
| 2022-06-21 | 39.64 | $23.41 | 34533 |
| 2022-06-17 | 39.77 | $23.47 | 4213 |
| 2022-06-16 | 40.18 | $23.41 | 50111 |
| 2022-06-15 | 40.61 | $23.45 | 9400 |
| 2022-06-14 | 41.38 | $23.42 | 56000 |
| 2022-06-13 | 41.87 | $23.42 | 16006 |
| 2022-06-10 | 42.39 | $23.81 | 31100 |
| 2022-06-09 | 44.35 | $23.89 | 27335 |
| 2022-06-08 | 46.25 | $23.99 | 37500 |
| 2022-06-07 | 47.93 | $23.98 | 2010 |
| 2022-06-06 | 49.63 | $23.95 | 1100 |
| 2022-06-03 | 51.66 | $24.00 | 59509 |
| 2022-06-02 | 53.80 | $24.02 | 4900 |
| 2022-06-01 | 55.63 | $23.97 | 3500 |
| 2022-05-31 | 57.82 | $23.96 | 10122 |
| 2022-05-27 | 60.07 | $23.95 | 16635 |
| 2022-05-26 | 62.43 | $23.88 | 30549 |
| 2022-05-25 | 65.36 | $23.78 | 8000 |
| 2022-05-24 | 68.54 | $23.61 | 3900 |
| 2022-05-23 | 70.59 | $23.41 | 26002 |
| 2022-05-20 | 71.31 | $23.42 | 14000 |
| 2022-05-19 | 71.95 | $23.32 | 78044 |
| 2022-05-18 | 71.78 | $23.26 | 26500 |
| 2022-05-17 | 71.22 | $23.29 | 33721 |
| 2022-05-16 | 70.66 | $23.39 | 15724 |
| 2022-05-13 | 70.16 | $23.36 | 13303 |
| 2022-05-12 | 69.51 | $23.44 | 4700 |
| 2022-05-11 | 68.94 | $23.46 | 8629 |
| 2022-05-10 | 68.33 | $23.49 | 27200 |
| 2022-05-09 | 67.81 | $23.52 | 15200 |
| 2022-05-06 | 67.26 | $23.53 | 34919 |
| 2022-05-05 | 66.75 | $23.58 | 40500 |
| 2022-05-04 | 66.20 | $23.67 | 5400 |
| 2022-05-03 | 65.75 | $23.64 | 12129 |
| 2022-05-02 | 65.30 | $23.62 | 32223 |
| 2022-04-29 | 64.57 | $23.73 | 110400 |
| 2022-04-28 | 63.92 | $23.69 | 22500 |
| 2022-04-27 | 63.10 | $23.72 | 61106 |
| 2022-04-26 | 62.24 | $23.76 | 31605 |
| 2022-04-25 | 61.40 | $23.76 | 2029 |
| 2022-04-22 | 60.55 | $23.77 | 9711 |
| 2022-04-21 | 59.65 | $23.78 | 5400 |
| 2022-04-20 | 58.78 | $23.82 | 3224 |
| 2022-04-19 | 57.88 | $23.70 | 6800 |
| 2022-04-18 | 56.93 | $23.91 | 6500 |
| 2022-04-14 | 56.24 | $23.97 | 600 |
| 2022-04-13 | 55.68 | $24.02 | 4033 |
| 2022-04-12 | 55.16 | $24.05 | 9900 |
| 2022-04-11 | 54.64 | $24.05 | 500 |
| 2022-04-08 | 54.19 | $24.10 | 10100 |
| 2022-04-07 | 53.76 | $24.20 | 11900 |
| 2022-04-06 | 53.38 | $24.23 | 60145 |
| 2022-04-05 | 53.14 | $24.27 | 3931 |
| 2022-04-04 | 53.02 | $24.30 | 26000 |
| 2022-04-01 | 52.96 | $24.31 | 3646 |
| 2022-03-31 | 53.01 | $24.32 | 9200 |
| 2022-03-30 | 53.13 | $24.31 | 5948 |
| 2022-03-29 | 52.77 | $24.27 | 2318 |
| 2022-03-28 | 51.99 | $24.29 | 15300 |
| 2022-03-25 | 51.20 | $24.31 | 12800 |
| 2022-03-24 | 50.38 | $24.40 | 31500 |
| 2022-03-23 | 49.72 | $24.49 | 6620 |
| 2022-03-22 | 49.14 | $24.47 | 5400 |
| 2022-03-21 | 48.65 | $24.56 | 4806 |
| 2022-03-18 | 48.21 | $24.69 | 10649 |
| 2022-03-17 | 48.25 | $24.66 | 1714 |
| 2022-03-16 | 47.97 | $24.58 | 2300 |
| 2022-03-15 | 47.24 | $24.57 | 2234 |
| 2022-03-14 | 46.48 | $24.62 | 20200 |
| 2022-03-11 | 45.67 | $24.76 | 7100 |
| 2022-03-10 | 45.51 | $24.85 | 32837 |
| 2022-03-09 | 45.64 | $24.86 | 2008 |
| 2022-03-08 | 45.42 | $24.87 | 28400 |
| 2022-03-07 | 45.22 | $24.94 | 6129 |
| 2022-03-04 | 45.24 | $25.02 | 9138 |
| 2022-03-03 | 45.39 | $24.98 | 1816 |
| 2022-03-02 | 45.75 | $24.98 | 1702 |
| 2022-03-01 | 46.13 | $25.04 | 5200 |
| 2022-02-28 | 46.84 | $25.01 | 2435 |
| 2022-02-25 | 47.37 | $24.95 | 5200 |
| 2022-02-24 | 47.46 | $24.98 | 3100 |
| 2022-02-23 | 47.56 | $24.94 | 4145 |
| 2022-02-22 | 47.32 | $24.95 | 1500 |
| 2022-02-18 | 46.95 | $24.98 | 9748 |
| 2022-02-17 | 46.62 | $24.95 | 7722 |
| 2022-02-16 | 45.94 | $24.93 | 4600 |
| 2022-02-15 | 45.28 | $24.93 | 9435 |
| 2022-02-14 | 44.25 | $24.96 | 2100 |
| 2022-02-11 | 43.29 | $25.03 | 2001 |
| 2022-02-10 | 42.48 | $25.06 | 1437 |
| 2022-02-09 | 41.72 | $25.15 | 1437 |
| 2022-02-08 | 41.05 | $25.17 | 3000 |
| 2022-02-07 | 40.60 | $25.19 | 1408 |
| 2022-02-04 | 40.21 | $25.19 | — |
| 2022-02-03 | 39.57 | $25.20 | 400 |
| 2022-02-02 | 38.92 | $25.18 | 19800 |
| 2022-02-01 | 38.03 | $25.14 | 638 |
| 2022-01-31 | 36.28 | $25.11 | 6900 |
| 2022-01-28 | 34.44 | $25.15 | 5631 |
| 2022-01-27 | 32.64 | $25.23 | 7038 |
| 2022-01-26 | 30.85 | $25.30 | 3832 |
| 2022-01-25 | 29.27 | $25.38 | 7000 |
| 2022-01-24 | 27.87 | $25.43 | 1300 |
| 2022-01-21 | 26.41 | $25.55 | — |
| 2022-01-20 | 25.69 | $25.55 | 518 |
| 2022-01-19 | 24.93 | $25.57 | 1300 |
| 2022-01-18 | 24.13 | $25.56 | 14300 |
| 2022-01-14 | 23.46 | $25.64 | — |
| 2022-01-13 | 23.31 | $25.64 | 1234 |
| 2022-01-12 | 23.15 | $25.61 | 6131 |
| 2022-01-11 | 22.98 | $25.64 | 3800 |
| 2022-01-10 | 22.87 | $25.70 | 9340 |
| 2022-01-07 | 23.39 | $25.72 | 1408 |
| 2022-01-06 | 24.11 | $25.75 | 48000 |
| 2022-01-05 | 25.15 | $25.75 | 12200 |
| 2022-01-04 | 26.25 | $25.83 | 6000 |
| 2022-01-03 | 27.14 | $25.84 | 6043 |
| 2021-12-31 | 27.72 | $25.86 | 7400 |
| 2021-12-30 | 28.21 | $25.90 | 2320 |
| 2021-12-29 | 28.22 | $25.85 | 6347 |
| 2021-12-28 | 28.31 | $25.86 | 3543 |
| 2021-12-27 | 28.39 | $25.88 | 17730 |
| 2021-12-23 | 28.49 | $25.89 | 11500 |
| 2021-12-22 | 28.58 | $25.86 | 20701 |
| 2021-12-21 | 29.26 | $25.85 | 15920 |
| 2021-12-20 | 29.75 | $25.87 | 1635 |
| 2021-12-17 | 30.66 | $25.89 | 1918 |
| 2021-12-16 | 31.16 | $25.89 | 1300 |
| 2021-12-15 | 31.77 | $25.87 | 6700 |
| 2021-12-14 | 32.29 | $25.89 | 714 |
| 2021-12-13 | 32.61 | $25.89 | 5100 |
| 2021-12-10 | 32.95 | $25.88 | 537 |
| 2021-12-09 | 33.58 | $25.86 | 7133 |
| 2021-12-08 | 34.30 | $25.85 | 3839 |
| 2021-12-07 | 34.53 | $25.85 | 1821 |
| 2021-12-06 | 34.76 | $25.85 | 1210 |
| 2021-12-03 | 35.61 | $25.89 | 11100 |
| 2021-12-02 | 36.04 | $25.86 | 3400 |
| 2021-12-01 | 36.70 | $25.89 | 523 |
| 2021-11-30 | 36.91 | $25.87 | 1300 |
| 2021-11-29 | 37.13 | $25.84 | 938 |
| 2021-11-26 | 37.69 | $25.82 | — |
| 2021-11-24 | 38.49 | $25.82 | 206 |
| 2021-11-23 | 39.34 | $25.79 | 8500 |
| 2021-11-22 | 40.23 | $25.81 | 1000 |
| 2021-11-19 | 40.96 | $25.84 | 1600 |
| 2021-11-18 | 41.40 | $25.81 | 101 |
| 2021-11-17 | 42.29 | $25.81 | 700 |
| 2021-11-16 | 43.23 | $25.82 | 3900 |
| 2021-11-15 | 43.78 | $25.84 | 5531 |
| 2021-11-12 | 44.36 | $25.85 | 2400 |
| 2021-11-11 | 44.96 | $25.84 | 300 |
| 2021-11-10 | 45.39 | $25.86 | 2215 |
| 2021-11-09 | 45.85 | $25.88 | 937 |
| 2021-11-08 | 46.41 | $25.83 | 2600 |
| 2021-11-05 | 47.11 | $25.80 | — |
| 2021-11-04 | 48.13 | $25.80 | 6341 |
| 2021-11-03 | 49.20 | $25.80 | 5401 |
| 2021-11-02 | 50.33 | $25.78 | 300 |
| 2021-11-01 | 51.52 | $25.75 | 412 |
| 2021-10-29 | 52.87 | $25.78 | 1336 |
| 2021-10-28 | 54.05 | $25.78 | 2200 |
| 2021-10-27 | 55.47 | $25.74 | 1300 |
| 2021-10-26 | 57.00 | $25.75 | 4736 |
| 2021-10-25 | 58.32 | $25.75 | 1239 |
| 2021-10-22 | 59.72 | $25.76 | 500 |
| 2021-10-21 | 61.18 | $25.74 | 1600 |
| 2021-10-20 | 62.73 | $25.79 | 2707 |
| 2021-10-19 | 64.03 | $25.80 | 6105 |
| 2021-10-18 | 65.34 | $25.81 | 601 |
| 2021-10-15 | 66.72 | $25.83 | 2800 |
| 2021-10-14 | 67.81 | $25.83 | 1700 |
| 2021-10-13 | 68.97 | $25.82 | 1600 |
| 2021-10-12 | 70.20 | $25.82 | 1600 |
| 2021-10-11 | 71.26 | $25.78 | 400 |
| 2021-10-08 | 72.49 | $25.82 | — |
| 2021-10-07 | 73.33 | $25.82 | 2600 |
| 2021-10-06 | 74.21 | $25.84 | 1320 |
| 2021-10-05 | 74.91 | $25.84 | 610 |
| 2021-10-04 | 75.65 | $25.85 | 620 |
| 2021-10-01 | 76.42 | $25.85 | 1000 |
| 2021-09-30 | 77.03 | $25.88 | 16200 |
| 2021-09-29 | 77.52 | $25.87 | — |
| 2021-09-28 | 78.08 | $25.87 | 1900 |
| 2021-09-27 | 78.66 | $25.98 | — |
| 2021-09-24 | 78.75 | $25.98 | 1800 |
| 2021-09-23 | 78.85 | $25.99 | 1400 |
| 2021-09-22 | 78.95 | $26.00 | 2600 |
| 2021-09-21 | 78.96 | $26.00 | 100 |
| 2021-09-20 | 78.99 | $26.02 | 4810 |
| 2021-09-17 | 78.94 | $26.00 | 900 |
| 2021-09-16 | 78.90 | $26.00 | 800 |
| 2021-09-15 | 78.86 | $26.01 | 1200 |
| 2021-09-14 | 78.77 | $26.02 | 900 |
| 2021-09-13 | 78.70 | $25.98 | 400 |
| 2021-09-10 | 78.62 | $26.01 | 800 |
| 2021-09-09 | 78.44 | $26.01 | 2349 |
| 2021-09-08 | 78.27 | $25.99 | 530 |
| 2021-09-07 | 78.09 | $25.96 | 206 |
| 2021-09-03 | 77.90 | $25.99 | 2737 |
| 2021-09-02 | 77.62 | $26.06 | 718 |
| 2021-09-01 | 77.18 | $26.06 | 2446 |
| 2021-08-31 | 76.71 | $26.05 | — |
| 2021-08-30 | 76.22 | $26.05 | 4220 |
| 2021-08-27 | 75.70 | $26.05 | 600 |
| 2021-08-26 | 75.16 | $26.04 | 1422 |
| 2021-08-25 | 74.55 | $26.04 | 13800 |
| 2021-08-24 | 73.90 | $26.07 | — |
| 2021-08-23 | 73.17 | $26.07 | 1808 |
| 2021-08-20 | 72.39 | $26.05 | 4700 |
| 2021-08-19 | 71.58 | $26.09 | 10543 |
| 2021-08-18 | 70.72 | $26.08 | — |
| 2021-08-17 | 69.82 | $26.09 | 13043 |
| 2021-08-16 | 68.88 | $26.10 | 1212 |
| 2021-08-13 | 67.78 | $26.10 | 1300 |
| 2021-08-12 | 66.61 | $26.14 | 1441 |
| 2021-08-11 | 65.29 | $26.09 | 1800 |
| 2021-08-10 | 63.89 | $26.10 | 1800 |
| 2021-08-09 | 62.42 | $26.10 | 800 |
| 2021-08-06 | 60.81 | $26.11 | 4200 |
| 2021-08-05 | 59.11 | $26.13 | 833 |
| 2021-08-04 | 57.31 | $26.13 | 3709 |
| 2021-08-03 | 55.40 | $26.09 | 3811 |
| 2021-08-02 | 53.39 | $26.12 | 3838 |
| 2021-07-30 | 51.24 | $26.12 | 3300 |
| 2021-07-29 | 48.98 | $26.12 | 941 |
| 2021-07-28 | 46.57 | $26.13 | 1137 |
| 2021-07-27 | 44.04 | $26.12 | 5545 |
| 2021-07-26 | 41.36 | $26.11 | 800 |
| 2021-07-23 | 38.54 | $26.10 | 20200 |
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