Is Invesco BulletShares 2027 Municipal Bond ETF (BSMR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco BulletShares 2027 Municipal Bond ETF (BSMR) research center and poll results.
NASDAQ : BSMR
Invesco BulletShares 2027 Municipal Bond ETF
$23.59 USD
-$0.02 (-0.1%)
- Volume
- 6.71K
- Average Volume
- 59.16K
- Market Capitalization
- $344.24M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.85
- Year Low
- $23.44
- 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
23.63
2026-07-20
Close Price
$23.59
Vol: 6353
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.76
Average
23.87
Maximum
26.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 23.63 | $23.59 | 6353 |
| 2026-07-17 | 23.64 | $23.61 | 118000 |
| 2026-07-16 | 23.64 | $23.63 | 29100 |
| 2026-07-15 | 23.64 | $23.62 | 36443 |
| 2026-07-14 | 23.64 | $23.63 | 12800 |
| 2026-07-13 | 23.64 | $23.63 | 64200 |
| 2026-07-10 | 23.65 | $23.63 | 62210 |
| 2026-07-09 | 23.65 | $23.66 | 70016 |
| 2026-07-08 | 23.65 | $23.66 | 29400 |
| 2026-07-07 | 23.64 | $23.64 | 41800 |
| 2026-07-06 | 23.64 | $23.65 | 49734 |
| 2026-07-02 | 23.64 | $23.63 | 41023 |
| 2026-07-01 | 23.64 | $23.62 | 48032 |
| 2026-06-30 | 23.64 | $23.64 | 66700 |
| 2026-06-29 | 23.64 | $23.65 | 38820 |
| 2026-06-26 | 23.64 | $23.65 | 28403 |
| 2026-06-25 | 23.64 | $23.62 | 33200 |
| 2026-06-24 | 23.64 | $23.63 | 237817 |
| 2026-06-23 | 23.64 | $23.64 | 53900 |
| 2026-06-22 | 23.63 | $23.66 | 37300 |
| 2026-06-18 | 23.63 | $23.70 | 85500 |
| 2026-06-17 | 23.62 | $23.67 | 35000 |
| 2026-06-16 | 23.61 | $23.64 | 28200 |
| 2026-06-15 | 23.61 | $23.62 | 98677 |
| 2026-06-12 | 23.61 | $23.65 | 61800 |
| 2026-06-11 | 23.60 | $23.68 | 58200 |
| 2026-06-10 | 23.60 | $23.63 | 62787 |
| 2026-06-09 | 23.60 | $23.62 | 50000 |
| 2026-06-08 | 23.60 | $23.62 | 109800 |
| 2026-06-05 | 23.60 | $23.62 | 17037 |
| 2026-06-04 | 23.60 | $23.62 | 28153 |
| 2026-06-03 | 23.60 | $23.65 | 97600 |
| 2026-06-02 | 23.60 | $23.64 | 65913 |
| 2026-06-01 | 23.60 | $23.61 | 27169 |
| 2026-05-29 | 23.60 | $23.63 | 54100 |
| 2026-05-28 | 23.60 | $23.62 | 78217 |
| 2026-05-27 | 23.60 | $23.61 | 62615 |
| 2026-05-26 | 23.60 | $23.61 | 56824 |
| 2026-05-22 | 23.60 | $23.58 | 117400 |
| 2026-05-21 | 23.60 | $23.54 | 52600 |
| 2026-05-20 | 23.60 | $23.52 | 68300 |
| 2026-05-19 | 23.61 | $23.52 | 153600 |
| 2026-05-18 | 23.61 | $23.54 | 30547 |
| 2026-05-15 | 23.62 | $23.59 | 32501 |
| 2026-05-14 | 23.63 | $23.62 | 59502 |
| 2026-05-13 | 23.63 | $23.63 | 29047 |
| 2026-05-12 | 23.63 | $23.63 | 55500 |
| 2026-05-11 | 23.64 | $23.65 | 42400 |
| 2026-05-08 | 23.64 | $23.63 | 54500 |
| 2026-05-07 | 23.64 | $23.62 | 62300 |
| 2026-05-06 | 23.65 | $23.62 | 31906 |
| 2026-05-05 | 23.65 | $23.62 | 110431 |
| 2026-05-04 | 23.65 | $23.61 | 60424 |
| 2026-05-01 | 23.66 | $23.62 | 44529 |
| 2026-04-30 | 23.66 | $23.59 | 49541 |
| 2026-04-29 | 23.66 | $23.60 | 52231 |
| 2026-04-28 | 23.66 | $23.61 | 35340 |
| 2026-04-27 | 23.66 | $23.62 | 22223 |
| 2026-04-24 | 23.66 | $23.61 | 37806 |
| 2026-04-23 | 23.66 | $23.60 | 35925 |
| 2026-04-22 | 23.66 | $23.61 | 54819 |
| 2026-04-21 | 23.67 | $23.62 | 19877 |
| 2026-04-20 | 23.67 | $23.67 | 183333 |
| 2026-04-17 | 23.67 | $23.72 | 35511 |
| 2026-04-16 | 23.67 | $23.71 | 19012 |
| 2026-04-15 | 23.67 | $23.69 | 58114 |
| 2026-04-14 | 23.68 | $23.71 | 33200 |
| 2026-04-13 | 23.68 | $23.70 | 52200 |
| 2026-04-10 | 23.68 | $23.69 | 41277 |
| 2026-04-09 | 23.68 | $23.69 | 36512 |
| 2026-04-08 | 23.69 | $23.69 | 43300 |
| 2026-04-07 | 23.69 | $23.68 | 64700 |
| 2026-04-06 | 23.69 | $23.67 | 59100 |
| 2026-04-02 | 23.70 | $23.66 | 64323 |
| 2026-04-01 | 23.70 | $23.64 | 64128 |
| 2026-03-31 | 23.71 | $23.65 | 50774 |
| 2026-03-30 | 23.71 | $23.63 | 51203 |
| 2026-03-27 | 23.72 | $23.61 | 90209 |
| 2026-03-26 | 23.73 | $23.62 | 47800 |
| 2026-03-25 | 23.74 | $23.63 | 53175 |
| 2026-03-24 | 23.75 | $23.62 | 55911 |
| 2026-03-23 | 23.75 | $23.65 | 34223 |
| 2026-03-20 | 23.76 | $23.71 | 43400 |
| 2026-03-19 | 23.77 | $23.75 | 42500 |
| 2026-03-18 | 23.77 | $23.76 | 47532 |
| 2026-03-17 | 23.77 | $23.76 | 57735 |
| 2026-03-16 | 23.77 | $23.75 | 44639 |
| 2026-03-13 | 23.78 | $23.75 | 51711 |
| 2026-03-12 | 23.78 | $23.72 | 24735 |
| 2026-03-11 | 23.78 | $23.75 | 28300 |
| 2026-03-10 | 23.78 | $23.76 | 31000 |
| 2026-03-09 | 23.78 | $23.76 | 47500 |
| 2026-03-06 | 23.78 | $23.77 | 77403 |
| 2026-03-05 | 23.78 | $23.73 | 73211 |
| 2026-03-04 | 23.78 | $23.75 | 52918 |
| 2026-03-03 | 23.77 | $23.76 | 64024 |
| 2026-03-02 | 23.77 | $23.78 | 49532 |
| 2026-02-27 | 23.77 | $23.79 | 37500 |
| 2026-02-26 | 23.76 | $23.79 | 32833 |
| 2026-02-25 | 23.76 | $23.80 | 46807 |
| 2026-02-24 | 23.75 | $23.78 | 50000 |
| 2026-02-23 | 23.75 | $23.77 | 73900 |
| 2026-02-20 | 23.75 | $23.83 | 59425 |
| 2026-02-19 | 23.74 | $23.82 | 34200 |
| 2026-02-18 | 23.73 | $23.82 | 97818 |
| 2026-02-17 | 23.73 | $23.80 | 28022 |
| 2026-02-13 | 23.73 | $23.80 | 43100 |
| 2026-02-12 | 23.72 | $23.78 | 49800 |
| 2026-02-11 | 23.72 | $23.72 | 73900 |
| 2026-02-10 | 23.72 | $23.78 | 72643 |
| 2026-02-09 | 23.72 | $23.74 | 43100 |
| 2026-02-06 | 23.72 | $23.75 | 39400 |
| 2026-02-05 | 23.72 | $23.74 | 59900 |
| 2026-02-04 | 23.72 | $23.72 | 22500 |
| 2026-02-03 | 23.72 | $23.71 | 45835 |
| 2026-02-02 | 23.72 | $23.70 | 46624 |
| 2026-01-30 | 23.72 | $23.71 | 53646 |
| 2026-01-29 | 23.72 | $23.69 | 47503 |
| 2026-01-28 | 23.71 | $23.68 | 27700 |
| 2026-01-27 | 23.71 | $23.67 | 316200 |
| 2026-01-26 | 23.71 | $23.73 | 63000 |
| 2026-01-23 | 23.71 | $23.72 | 57700 |
| 2026-01-22 | 23.70 | $23.70 | 55042 |
| 2026-01-21 | 23.70 | $23.70 | 41235 |
| 2026-01-20 | 23.70 | $23.70 | 43600 |
| 2026-01-16 | 23.70 | $23.76 | 83907 |
| 2026-01-15 | 23.69 | $23.76 | 103132 |
| 2026-01-14 | 23.69 | $23.76 | 112443 |
| 2026-01-13 | 23.68 | $23.74 | 99030 |
| 2026-01-12 | 23.68 | $23.75 | 86100 |
| 2026-01-09 | 23.68 | $23.74 | 67628 |
| 2026-01-08 | 23.68 | $23.71 | 63007 |
| 2026-01-07 | 23.67 | $23.73 | 75600 |
| 2026-01-06 | 23.67 | $23.70 | 152908 |
| 2026-01-05 | 23.67 | $23.71 | 98200 |
| 2026-01-02 | 23.67 | $23.68 | 100600 |
| 2025-12-31 | 23.67 | $23.67 | 34500 |
| 2025-12-30 | 23.67 | $23.68 | 78400 |
| 2025-12-29 | 23.66 | $23.65 | 35149 |
| 2025-12-26 | 23.66 | $23.66 | 132300 |
| 2025-12-24 | 23.66 | $23.65 | 32500 |
| 2025-12-23 | 23.66 | $23.64 | 80400 |
| 2025-12-22 | 23.66 | $23.60 | 155738 |
| 2025-12-19 | 23.67 | $23.68 | 137144 |
| 2025-12-18 | 23.67 | $23.68 | 83545 |
| 2025-12-17 | 23.67 | $23.69 | 135800 |
| 2025-12-16 | 23.67 | $23.67 | 46900 |
| 2025-12-15 | 23.67 | $23.66 | 57900 |
| 2025-12-12 | 23.67 | $23.69 | 41742 |
| 2025-12-11 | 23.67 | $23.68 | 12800 |
| 2025-12-10 | 23.67 | $23.68 | 23100 |
| 2025-12-09 | 23.66 | $23.68 | 28200 |
| 2025-12-08 | 23.66 | $23.67 | 57849 |
| 2025-12-05 | 23.66 | $23.67 | 32741 |
| 2025-12-04 | 23.65 | $23.66 | 28401 |
| 2025-12-03 | 23.65 | $23.66 | 11440 |
| 2025-12-02 | 23.65 | $23.66 | 153845 |
| 2025-12-01 | 23.65 | $23.64 | 59744 |
| 2025-11-28 | 23.65 | $23.66 | 17200 |
| 2025-11-26 | 23.65 | $23.64 | 35816 |
| 2025-11-25 | 23.65 | $23.65 | 11741 |
| 2025-11-24 | 23.65 | $23.64 | 39909 |
| 2025-11-21 | 23.65 | $23.68 | 25602 |
| 2025-11-20 | 23.65 | $23.68 | 131111 |
| 2025-11-19 | 23.64 | $23.67 | 10200 |
| 2025-11-18 | 23.64 | $23.67 | 32728 |
| 2025-11-17 | 23.64 | $23.66 | 74000 |
| 2025-11-14 | 23.64 | $23.68 | 36833 |
| 2025-11-13 | 23.65 | $23.68 | 23735 |
| 2025-11-12 | 23.65 | $23.67 | 57600 |
| 2025-11-11 | 23.65 | $23.64 | 33500 |
| 2025-11-10 | 23.65 | $23.62 | 11041 |
| 2025-11-07 | 23.66 | $23.61 | 26806 |
| 2025-11-06 | 23.66 | $23.60 | 17400 |
| 2025-11-05 | 23.67 | $23.58 | 33548 |
| 2025-11-04 | 23.67 | $23.60 | 51620 |
| 2025-11-03 | 23.68 | $23.64 | 21912 |
| 2025-10-31 | 23.68 | $23.65 | 24100 |
| 2025-10-30 | 23.68 | $23.65 | 50549 |
| 2025-10-29 | 23.68 | $23.64 | 28818 |
| 2025-10-28 | 23.68 | $23.66 | 21100 |
| 2025-10-27 | 23.68 | $23.66 | 35020 |
| 2025-10-24 | 23.68 | $23.65 | 29000 |
| 2025-10-23 | 23.68 | $23.65 | 39337 |
| 2025-10-22 | 23.68 | $23.66 | 38414 |
| 2025-10-21 | 23.69 | $23.67 | 71100 |
| 2025-10-20 | 23.69 | $23.67 | 37106 |
| 2025-10-17 | 23.69 | $23.72 | 32273 |
| 2025-10-16 | 23.69 | $23.73 | 14725 |
| 2025-10-15 | 23.69 | $23.71 | 86500 |
| 2025-10-14 | 23.70 | $23.71 | 32801 |
| 2025-10-13 | 23.70 | $23.70 | 16440 |
| 2025-10-10 | 23.70 | $23.70 | 15200 |
| 2025-10-09 | 23.70 | $23.68 | 66832 |
| 2025-10-08 | 23.71 | $23.69 | 10102 |
| 2025-10-07 | 23.71 | $23.70 | 41804 |
| 2025-10-06 | 23.70 | $23.67 | 53422 |
| 2025-10-03 | 23.70 | $23.67 | 20975 |
| 2025-10-02 | 23.70 | $23.67 | 35100 |
| 2025-10-01 | 23.70 | $23.68 | 11731 |
| 2025-09-30 | 23.69 | $23.66 | 27620 |
| 2025-09-29 | 23.69 | $23.66 | 37401 |
| 2025-09-26 | 23.68 | $23.66 | 51722 |
| 2025-09-25 | 23.67 | $23.68 | 37621 |
| 2025-09-24 | 23.67 | $23.70 | 29600 |
| 2025-09-23 | 23.66 | $23.71 | 53424 |
| 2025-09-22 | 23.66 | $23.72 | 29500 |
| 2025-09-19 | 23.65 | $23.76 | 35315 |
| 2025-09-18 | 23.64 | $23.76 | 54219 |
| 2025-09-17 | 23.63 | $23.77 | 46347 |
| 2025-09-16 | 23.62 | $23.76 | 28302 |
| 2025-09-15 | 23.61 | $23.77 | 35279 |
| 2025-09-12 | 23.60 | $23.72 | 40933 |
| 2025-09-11 | 23.59 | $23.72 | 48600 |
| 2025-09-10 | 23.59 | $23.69 | 33400 |
| 2025-09-09 | 23.58 | $23.66 | 39177 |
| 2025-09-08 | 23.58 | $23.67 | 20144 |
| 2025-09-05 | 23.58 | $23.62 | 13500 |
| 2025-09-04 | 23.58 | $23.58 | 32594 |
| 2025-09-03 | 23.58 | $23.56 | 49933 |
| 2025-09-02 | 23.58 | $23.54 | 47373 |
| 2025-08-29 | 23.58 | $23.55 | 19300 |
| 2025-08-28 | 23.58 | $23.55 | 22954 |
| 2025-08-27 | 23.58 | $23.55 | 38141 |
| 2025-08-26 | 23.58 | $23.58 | 23800 |
| 2025-08-25 | 23.57 | $23.57 | 22822 |
| 2025-08-22 | 23.57 | $23.57 | 52044 |
| 2025-08-21 | 23.57 | $23.55 | 42500 |
| 2025-08-20 | 23.56 | $23.57 | 23300 |
| 2025-08-19 | 23.56 | $23.55 | 30338 |
| 2025-08-18 | 23.55 | $23.56 | 20634 |
| 2025-08-15 | 23.55 | $23.61 | 18900 |
| 2025-08-14 | 23.55 | $23.61 | 11729 |
| 2025-08-13 | 23.54 | $23.63 | 22600 |
| 2025-08-12 | 23.54 | $23.61 | 34444 |
| 2025-08-11 | 23.53 | $23.59 | 38400 |
| 2025-08-08 | 23.53 | $23.60 | 23200 |
| 2025-08-07 | 23.53 | $23.61 | 14605 |
| 2025-08-06 | 23.53 | $23.59 | 32609 |
| 2025-08-05 | 23.53 | $23.59 | 29217 |
| 2025-08-04 | 23.53 | $23.59 | 46708 |
| 2025-08-01 | 23.52 | $23.59 | 33135 |
| 2025-07-31 | 23.52 | $23.50 | 47900 |
| 2025-07-30 | 23.52 | $23.49 | 19300 |
| 2025-07-29 | 23.52 | $23.50 | 63100 |
| 2025-07-28 | 23.52 | $23.49 | 40200 |
| 2025-07-25 | 23.52 | $23.50 | 107228 |
| 2025-07-24 | 23.52 | $23.46 | 54604 |
| 2025-07-23 | 23.52 | $23.47 | 18600 |
| 2025-07-22 | 23.51 | $23.48 | 22008 |
| 2025-07-21 | 23.51 | $23.47 | 16400 |
| 2025-07-18 | 23.51 | $23.53 | 39200 |
| 2025-07-17 | 23.50 | $23.52 | 31045 |
| 2025-07-16 | 23.50 | $23.55 | 35500 |
| 2025-07-15 | 23.49 | $23.56 | 39808 |
| 2025-07-14 | 23.48 | $23.56 | 35600 |
| 2025-07-11 | 23.47 | $23.56 | 52200 |
| 2025-07-10 | 23.46 | $23.57 | 57500 |
| 2025-07-09 | 23.45 | $23.56 | 34300 |
| 2025-07-08 | 23.44 | $23.55 | 49700 |
| 2025-07-07 | 23.43 | $23.55 | 37042 |
| 2025-07-03 | 23.42 | $23.54 | 40100 |
| 2025-07-02 | 23.41 | $23.53 | 42430 |
| 2025-07-01 | 23.40 | $23.53 | 77121 |
| 2025-06-30 | 23.39 | $23.47 | 35291 |
| 2025-06-27 | 23.38 | $23.46 | 29375 |
| 2025-06-26 | 23.38 | $23.45 | 27300 |
| 2025-06-25 | 23.37 | $23.43 | 69450 |
| 2025-06-24 | 23.37 | $23.41 | 32600 |
| 2025-06-23 | 23.36 | $23.40 | 57200 |
| 2025-06-20 | 23.35 | $23.43 | 41900 |
| 2025-06-18 | 23.35 | $23.42 | 30200 |
| 2025-06-17 | 23.34 | $23.41 | 68600 |
| 2025-06-16 | 23.34 | $23.38 | 50200 |
| 2025-06-13 | 23.34 | $23.38 | 90200 |
| 2025-06-12 | 23.34 | $23.39 | 78700 |
| 2025-06-11 | 23.34 | $23.37 | 32810 |
| 2025-06-10 | 23.35 | $23.35 | 58000 |
| 2025-06-09 | 23.35 | $23.34 | 43500 |
| 2025-06-06 | 23.35 | $23.33 | 46000 |
| 2025-06-05 | 23.36 | $23.36 | 33804 |
| 2025-06-04 | 23.36 | $23.36 | 93700 |
| 2025-06-03 | 23.37 | $23.33 | 39349 |
| 2025-06-02 | 23.37 | $23.32 | 61520 |
| 2025-05-30 | 23.37 | $23.33 | 59482 |
| 2025-05-29 | 23.38 | $23.35 | 76000 |
| 2025-05-28 | 23.38 | $23.32 | 282200 |
| 2025-05-27 | 23.38 | $23.34 | 49412 |
| 2025-05-23 | 23.38 | $23.31 | 19349 |
| 2025-05-22 | 23.38 | $23.27 | 65959 |
| 2025-05-21 | 23.38 | $23.26 | 27077 |
| 2025-05-20 | 23.38 | $23.31 | 54200 |
| 2025-05-19 | 23.37 | $23.30 | 211636 |
| 2025-05-16 | 23.36 | $23.49 | 113519 |
| 2025-05-15 | 23.35 | $23.43 | 94600 |
| 2025-05-14 | 23.34 | $23.40 | 149823 |
| 2025-05-13 | 23.33 | $23.41 | 45200 |
| 2025-05-12 | 23.32 | $23.43 | 123212 |
| 2025-05-09 | 23.30 | $23.43 | 35227 |
| 2025-05-08 | 23.28 | $23.43 | 157249 |
| 2025-05-07 | 23.27 | $23.46 | 41400 |
| 2025-05-06 | 23.26 | $23.42 | 39023 |
| 2025-05-05 | 23.25 | $23.39 | 94405 |
| 2025-05-02 | 23.26 | $23.36 | 60700 |
| 2025-05-01 | 23.28 | $23.39 | 169500 |
| 2025-04-30 | 23.28 | $23.43 | 34229 |
| 2025-04-29 | 23.29 | $23.35 | 116400 |
| 2025-04-28 | 23.30 | $23.35 | 195037 |
| 2025-04-25 | 23.31 | $23.36 | 98005 |
| 2025-04-24 | 23.32 | $23.29 | 37636 |
| 2025-04-23 | 23.33 | $23.17 | 24339 |
| 2025-04-22 | 23.35 | $23.11 | 207817 |
| 2025-04-21 | 23.37 | $23.09 | 31209 |
| 2025-04-17 | 23.39 | $23.25 | 36900 |
| 2025-04-16 | 23.41 | $23.23 | 24244 |
| 2025-04-15 | 23.44 | $23.20 | 58816 |
| 2025-04-14 | 23.46 | $23.20 | 48125 |
| 2025-04-11 | 23.48 | $23.03 | 54622 |
| 2025-04-10 | 23.51 | $23.17 | 43800 |
| 2025-04-09 | 23.54 | $23.17 | 56500 |
| 2025-04-08 | 23.56 | $23.17 | 133300 |
| 2025-04-07 | 23.58 | $23.31 | 34800 |
| 2025-04-04 | 23.60 | $23.62 | 53023 |
| 2025-04-03 | 23.61 | $23.64 | 70002 |
| 2025-04-02 | 23.61 | $23.54 | 50300 |
| 2025-04-01 | 23.61 | $23.55 | 171100 |
| 2025-03-31 | 23.62 | $23.55 | 28644 |
| 2025-03-28 | 23.63 | $23.52 | 47500 |
| 2025-03-27 | 23.64 | $23.49 | 11000 |
| 2025-03-26 | 23.66 | $23.50 | 38200 |
| 2025-03-25 | 23.67 | $23.57 | 140000 |
| 2025-03-24 | 23.68 | $23.54 | 36907 |
| 2025-03-21 | 23.69 | $23.62 | 39100 |
| 2025-03-20 | 23.69 | $23.67 | 191200 |
| 2025-03-19 | 23.70 | $23.67 | 52800 |
| 2025-03-18 | 23.69 | $23.65 | 22014 |
| 2025-03-17 | 23.70 | $23.65 | 65720 |
| 2025-03-14 | 23.70 | $23.62 | 38229 |
| 2025-03-13 | 23.71 | $23.65 | 43502 |
| 2025-03-12 | 23.71 | $23.64 | 96008 |
| 2025-03-11 | 23.71 | $23.68 | 35500 |
| 2025-03-10 | 23.71 | $23.68 | 51240 |
| 2025-03-07 | 23.71 | $23.67 | 61400 |
| 2025-03-06 | 23.71 | $23.67 | 24425 |
| 2025-03-05 | 23.71 | $23.69 | 32900 |
| 2025-03-04 | 23.71 | $23.72 | 43800 |
| 2025-03-03 | 23.71 | $23.73 | 17149 |
| 2025-02-28 | 23.70 | $23.77 | 18346 |
| 2025-02-27 | 23.70 | $23.73 | 20100 |
| 2025-02-26 | 23.69 | $23.76 | 22331 |
| 2025-02-25 | 23.68 | $23.74 | 30000 |
| 2025-02-24 | 23.68 | $23.69 | 47900 |
| 2025-02-21 | 23.68 | $23.74 | 55923 |
| 2025-02-20 | 23.67 | $23.75 | 34115 |
| 2025-02-19 | 23.66 | $23.65 | 239000 |
| 2025-02-18 | 23.66 | $23.73 | 56806 |
| 2025-02-14 | 23.65 | $23.73 | 29900 |
| 2025-02-13 | 23.65 | $23.69 | 37200 |
| 2025-02-12 | 23.64 | $23.64 | 49400 |
| 2025-02-11 | 23.63 | $23.68 | 31600 |
| 2025-02-10 | 23.63 | $23.69 | 92100 |
| 2025-02-07 | 23.62 | $23.64 | 32926 |
| 2025-02-06 | 23.62 | $23.71 | 47100 |
| 2025-02-05 | 23.62 | $23.71 | 46000 |
| 2025-02-04 | 23.62 | $23.68 | 49816 |
| 2025-02-03 | 23.61 | $23.64 | 37600 |
| 2025-01-31 | 23.61 | $23.66 | 24000 |
| 2025-01-30 | 23.61 | $23.64 | 68113 |
| 2025-01-29 | 23.61 | $23.64 | 21800 |
| 2025-01-28 | 23.61 | $23.63 | 84214 |
| 2025-01-27 | 23.61 | $23.66 | 19940 |
| 2025-01-24 | 23.60 | $23.59 | 41941 |
| 2025-01-23 | 23.60 | $23.59 | 157109 |
| 2025-01-22 | 23.60 | $23.61 | 47238 |
| 2025-01-21 | 23.61 | $23.60 | 66900 |
| 2025-01-17 | 23.61 | $23.64 | 34100 |
| 2025-01-16 | 23.61 | $23.57 | 36144 |
| 2025-01-15 | 23.62 | $23.56 | 241542 |
| 2025-01-14 | 23.63 | $23.54 | 54415 |
| 2025-01-13 | 23.64 | $23.53 | 30500 |
| 2025-01-10 | 23.65 | $23.58 | 119300 |
| 2025-01-08 | 23.67 | $23.62 | 34930 |
| 2025-01-07 | 23.68 | $23.65 | 42100 |
| 2025-01-06 | 23.68 | $23.67 | 34904 |
| 2025-01-03 | 23.69 | $23.66 | 23700 |
| 2025-01-02 | 23.70 | $23.65 | 74100 |
| 2024-12-31 | 23.71 | $23.60 | 50200 |
| 2024-12-30 | 23.72 | $23.63 | 93307 |
| 2024-12-27 | 23.72 | $23.55 | 171600 |
| 2024-12-26 | 23.73 | $23.60 | 13100 |
| 2024-12-24 | 23.74 | $23.61 | 21600 |
| 2024-12-23 | 23.75 | $23.55 | 57500 |
| 2024-12-20 | 23.75 | $23.67 | 49802 |
| 2024-12-19 | 23.76 | $23.62 | 116437 |
| 2024-12-18 | 23.76 | $23.70 | 120700 |
| 2024-12-17 | 23.76 | $23.70 | 36544 |
| 2024-12-16 | 23.76 | $23.76 | 33800 |
| 2024-12-13 | 23.76 | $23.73 | 30945 |
| 2024-12-12 | 23.75 | $23.75 | 40000 |
| 2024-12-11 | 23.75 | $23.79 | 26700 |
| 2024-12-10 | 23.75 | $23.81 | 61000 |
| 2024-12-09 | 23.74 | $23.81 | 44200 |
| 2024-12-06 | 23.74 | $23.83 | 207900 |
| 2024-12-05 | 23.73 | $23.78 | 25002 |
| 2024-12-04 | 23.72 | $23.79 | 16800 |
| 2024-12-03 | 23.71 | $23.90 | 54622 |
| 2024-12-02 | 23.70 | $23.75 | 39600 |
| 2024-11-29 | 23.70 | $23.77 | 3207 |
| 2024-11-27 | 23.69 | $23.75 | 18000 |
| 2024-11-26 | 23.68 | $23.74 | 11000 |
| 2024-11-25 | 23.68 | $23.73 | 7429 |
| 2024-11-22 | 23.67 | $23.70 | 58400 |
| 2024-11-21 | 23.67 | $23.69 | 30100 |
| 2024-11-20 | 23.67 | $23.67 | 69900 |
| 2024-11-19 | 23.67 | $23.66 | 25912 |
| 2024-11-18 | 23.67 | $23.69 | 205500 |
| 2024-11-15 | 23.67 | $23.76 | 30520 |
| 2024-11-14 | 23.67 | $23.69 | 13602 |
| 2024-11-13 | 23.67 | $23.72 | 58542 |
| 2024-11-12 | 23.67 | $23.69 | 109100 |
| 2024-11-11 | 23.68 | $23.72 | 35100 |
| 2024-11-08 | 23.67 | $23.75 | 13739 |
| 2024-11-07 | 23.67 | $23.62 | 76000 |
| 2024-11-06 | 23.67 | $23.56 | 28941 |
| 2024-11-05 | 23.68 | $23.69 | 53014 |
| 2024-11-04 | 23.68 | $23.69 | 39800 |
| 2024-11-01 | 23.68 | $23.62 | 281819 |
| 2024-10-31 | 23.68 | $23.64 | 37301 |
| 2024-10-30 | 23.69 | $23.63 | 23300 |
| 2024-10-29 | 23.70 | $23.64 | 20746 |
| 2024-10-28 | 23.70 | $23.65 | 20300 |
| 2024-10-25 | 23.70 | $23.66 | 23500 |
| 2024-10-24 | 23.71 | $23.63 | 26146 |
| 2024-10-23 | 23.71 | $23.60 | 11100 |
| 2024-10-22 | 23.72 | $23.67 | 37024 |
| 2024-10-21 | 23.72 | $23.68 | 35800 |
| 2024-10-18 | 23.72 | $23.78 | 128714 |
| 2024-10-17 | 23.72 | $23.80 | 52047 |
| 2024-10-16 | 23.72 | $23.76 | 47847 |
| 2024-10-15 | 23.72 | $23.72 | 33900 |
| 2024-10-14 | 23.72 | $23.68 | 14600 |
| 2024-10-11 | 23.72 | $23.71 | 67100 |
| 2024-10-10 | 23.72 | $23.68 | 22442 |
| 2024-10-09 | 23.73 | $23.66 | 33500 |
| 2024-10-08 | 23.73 | $23.71 | 23840 |
| 2024-10-07 | 23.73 | $23.69 | 21400 |
| 2024-10-04 | 23.73 | $23.68 | 48535 |
| 2024-10-03 | 23.73 | $23.78 | 32600 |
| 2024-10-02 | 23.73 | $23.75 | 28821 |
| 2024-10-01 | 23.72 | $23.75 | 25008 |
| 2024-09-30 | 23.72 | $23.70 | 35238 |
| 2024-09-27 | 23.72 | $23.73 | 13738 |
| 2024-09-26 | 23.72 | $23.68 | 25300 |
| 2024-09-25 | 23.72 | $23.71 | 12344 |
| 2024-09-24 | 23.72 | $23.71 | 55321 |
| 2024-09-23 | 23.72 | $23.72 | 44545 |
| 2024-09-20 | 23.71 | $23.78 | 15700 |
| 2024-09-19 | 23.70 | $23.71 | 36810 |
| 2024-09-18 | 23.70 | $23.78 | 34225 |
| 2024-09-17 | 23.69 | $23.78 | 136500 |
| 2024-09-16 | 23.69 | $23.76 | 36800 |
| 2024-09-13 | 23.68 | $23.71 | 63700 |
| 2024-09-12 | 23.68 | $23.72 | 45535 |
| 2024-09-11 | 23.67 | $23.69 | 38004 |
| 2024-09-10 | 23.67 | $23.71 | 109801 |
| 2024-09-09 | 23.67 | $23.69 | 129124 |
| 2024-09-06 | 23.67 | $23.72 | 113405 |
| 2024-09-05 | 23.67 | $23.71 | 51039 |
| 2024-09-04 | 23.67 | $23.69 | 59121 |
| 2024-09-03 | 23.67 | $23.69 | 453800 |
| 2024-08-30 | 23.68 | $23.68 | 62621 |
| 2024-08-29 | 23.68 | $23.70 | 25000 |
| 2024-08-28 | 23.68 | $23.70 | 53100 |
| 2024-08-27 | 23.68 | $23.68 | 26000 |
| 2024-08-26 | 23.67 | $23.70 | 60925 |
| 2024-08-23 | 23.67 | $23.66 | 36800 |
| 2024-08-22 | 23.66 | $23.61 | 40700 |
| 2024-08-21 | 23.66 | $23.64 | 100200 |
| 2024-08-20 | 23.65 | $23.64 | 39528 |
| 2024-08-19 | 23.65 | $23.60 | 20400 |
| 2024-08-16 | 23.65 | $23.66 | 45902 |
| 2024-08-15 | 23.65 | $23.62 | 41100 |
| 2024-08-14 | 23.65 | $23.68 | 230100 |
| 2024-08-13 | 23.65 | $23.69 | 182000 |
| 2024-08-12 | 23.65 | $23.67 | 63517 |
| 2024-08-09 | 23.65 | $23.68 | 53200 |
| 2024-08-08 | 23.64 | $23.68 | 25100 |
| 2024-08-07 | 23.64 | $23.69 | 151035 |
| 2024-08-06 | 23.64 | $23.77 | 84200 |
| 2024-08-05 | 23.62 | $23.77 | 22100 |
| 2024-08-02 | 23.61 | $23.76 | 33300 |
| 2024-08-01 | 23.60 | $23.67 | 46638 |
| 2024-07-31 | 23.60 | $23.64 | 17701 |
| 2024-07-30 | 23.59 | $23.59 | 25019 |
| 2024-07-29 | 23.58 | $23.59 | 45126 |
| 2024-07-26 | 23.57 | $23.55 | 76911 |
| 2024-07-25 | 23.57 | $23.53 | 173700 |
| 2024-07-24 | 23.57 | $23.58 | 42925 |
| 2024-07-23 | 23.56 | $23.61 | 34600 |
| 2024-07-22 | 23.56 | $23.59 | 28303 |
| 2024-07-19 | 23.56 | $23.64 | 27315 |
| 2024-07-18 | 23.56 | $23.64 | 70500 |
| 2024-07-17 | 23.55 | $23.64 | 212700 |
| 2024-07-16 | 23.55 | $23.67 | 57300 |
| 2024-07-15 | 23.55 | $23.63 | 7903 |
| 2024-07-12 | 23.55 | $23.64 | 23400 |
| 2024-07-11 | 23.54 | $23.62 | 43948 |
| 2024-07-10 | 23.54 | $23.57 | 33848 |
| 2024-07-09 | 23.53 | $23.56 | 14900 |
| 2024-07-08 | 23.52 | $23.57 | 19100 |
| 2024-07-05 | 23.52 | $23.54 | 26200 |
| 2024-07-03 | 23.52 | $23.54 | 12109 |
| 2024-07-02 | 23.51 | $23.45 | 27807 |
| 2024-07-01 | 23.51 | $23.41 | 21200 |
| 2024-06-28 | 23.51 | $23.48 | 38300 |
| 2024-06-27 | 23.50 | $23.49 | 28400 |
| 2024-06-26 | 23.49 | $23.50 | 83400 |
| 2024-06-25 | 23.48 | $23.50 | 72700 |
| 2024-06-24 | 23.48 | $23.52 | 60300 |
| 2024-06-21 | 23.47 | $23.57 | 11600 |
| 2024-06-20 | 23.46 | $23.57 | 72001 |
| 2024-06-18 | 23.46 | $23.62 | 166300 |
| 2024-06-17 | 23.45 | $23.57 | 48200 |
| 2024-06-14 | 23.45 | $23.62 | 61400 |
| 2024-06-13 | 23.44 | $23.58 | 7012 |
| 2024-06-12 | 23.45 | $23.56 | 59600 |
| 2024-06-11 | 23.45 | $23.49 | 24928 |
| 2024-06-10 | 23.45 | $23.46 | 13816 |
| 2024-06-07 | 23.46 | $23.45 | 22836 |
| 2024-06-06 | 23.46 | $23.51 | 47400 |
| 2024-06-05 | 23.47 | $23.49 | 33900 |
| 2024-06-04 | 23.47 | $23.43 | 25947 |
| 2024-06-03 | 23.47 | $23.40 | 71700 |
| 2024-05-31 | 23.48 | $23.33 | 18500 |
| 2024-05-30 | 23.49 | $23.32 | 24917 |
| 2024-05-29 | 23.50 | $23.32 | 39700 |
| 2024-05-28 | 23.50 | $23.35 | 41600 |
| 2024-05-24 | 23.51 | $23.38 | 23600 |
| 2024-05-23 | 23.51 | $23.37 | 33104 |
| 2024-05-22 | 23.52 | $23.40 | 24200 |
| 2024-05-21 | 23.52 | $23.45 | 24631 |
| 2024-05-20 | 23.52 | $23.46 | 54600 |
| 2024-05-17 | 23.53 | $23.54 | 31216 |
| 2024-05-16 | 23.53 | $23.59 | 24100 |
| 2024-05-15 | 23.52 | $23.61 | 32324 |
| 2024-05-14 | 23.52 | $23.58 | 29321 |
| 2024-05-13 | 23.52 | $23.55 | 23518 |
| 2024-05-10 | 23.51 | $23.59 | 347817 |
| 2024-05-09 | 23.51 | $23.58 | 12545 |
| 2024-05-08 | 23.50 | $23.56 | 21000 |
| 2024-05-07 | 23.50 | $23.57 | 23121 |
| 2024-05-06 | 23.50 | $23.52 | 24346 |
| 2024-05-03 | 23.50 | $23.53 | 48132 |
| 2024-05-02 | 23.50 | $23.50 | 23942 |
| 2024-05-01 | 23.51 | $23.49 | 12800 |
| 2024-04-30 | 23.51 | $23.45 | 13226 |
| 2024-04-29 | 23.52 | $23.46 | 10515 |
| 2024-04-26 | 23.53 | $23.45 | 12539 |
| 2024-04-25 | 23.54 | $23.45 | 9000 |
| 2024-04-24 | 23.55 | $23.49 | 33300 |
| 2024-04-23 | 23.56 | $23.51 | 16524 |
| 2024-04-22 | 23.57 | $23.50 | 14200 |
| 2024-04-19 | 23.58 | $23.54 | 9848 |
| 2024-04-18 | 23.58 | $23.53 | 12135 |
| 2024-04-17 | 23.59 | $23.54 | 8735 |
| 2024-04-16 | 23.60 | $23.50 | 8400 |
| 2024-04-15 | 23.61 | $23.48 | 27000 |
| 2024-04-12 | 23.63 | $23.53 | 28932 |
| 2024-04-11 | 23.64 | $23.48 | 30500 |
| 2024-04-10 | 23.65 | $23.47 | 28043 |
| 2024-04-09 | 23.67 | $23.57 | 103038 |
| 2024-04-08 | 23.68 | $23.56 | 12613 |
| 2024-04-05 | 23.69 | $23.55 | 17617 |
| 2024-04-04 | 23.70 | $23.59 | 49500 |
| 2024-04-03 | 23.71 | $23.56 | 26700 |
| 2024-04-02 | 23.72 | $23.58 | 19101 |
| 2024-04-01 | 23.73 | $23.63 | 27033 |
| 2024-03-28 | 23.74 | $23.66 | 17700 |
| 2024-03-27 | 23.74 | $23.66 | 20300 |
| 2024-03-26 | 23.74 | $23.69 | 28031 |
| 2024-03-25 | 23.74 | $23.70 | 21921 |
| 2024-03-22 | 23.74 | $23.72 | 20230 |
| 2024-03-21 | 23.74 | $23.69 | 37100 |
| 2024-03-20 | 23.74 | $23.72 | 17308 |
| 2024-03-19 | 23.74 | $23.73 | 23317 |
| 2024-03-18 | 23.74 | $23.72 | 43836 |
| 2024-03-15 | 23.75 | $23.74 | 25500 |
| 2024-03-14 | 23.75 | $23.74 | 11600 |
| 2024-03-13 | 23.75 | $23.78 | 16800 |
| 2024-03-12 | 23.74 | $23.78 | 15900 |
| 2024-03-11 | 23.74 | $23.80 | 11100 |
| 2024-03-08 | 23.74 | $23.79 | 16600 |
| 2024-03-07 | 23.74 | $23.77 | 17900 |
| 2024-03-06 | 23.74 | $23.78 | 45530 |
| 2024-03-05 | 23.74 | $23.78 | 15849 |
| 2024-03-04 | 23.73 | $23.72 | 44100 |
| 2024-03-01 | 23.74 | $23.76 | 24500 |
| 2024-02-29 | 23.74 | $23.75 | 17800 |
| 2024-02-28 | 23.74 | $23.72 | 17324 |
| 2024-02-27 | 23.74 | $23.70 | 33913 |
| 2024-02-26 | 23.75 | $23.66 | 104300 |
| 2024-02-23 | 23.75 | $23.71 | 153323 |
| 2024-02-22 | 23.75 | $23.72 | 49329 |
| 2024-02-21 | 23.74 | $23.72 | 55641 |
| 2024-02-20 | 23.74 | $23.73 | 61210 |
| 2024-02-16 | 23.74 | $23.75 | 16200 |
| 2024-02-15 | 23.73 | $23.77 | 6118 |
| 2024-02-14 | 23.73 | $23.76 | 21240 |
| 2024-02-13 | 23.73 | $23.71 | 25000 |
| 2024-02-12 | 23.74 | $23.77 | 21700 |
| 2024-02-09 | 23.74 | $23.77 | 22347 |
| 2024-02-08 | 23.75 | $23.73 | 11647 |
| 2024-02-07 | 23.76 | $23.73 | 10102 |
| 2024-02-06 | 23.76 | $23.75 | 12901 |
| 2024-02-05 | 23.77 | $23.72 | 71530 |
| 2024-02-02 | 23.77 | $23.78 | 64800 |
| 2024-02-01 | 23.78 | $23.85 | 26946 |
| 2024-01-31 | 23.78 | $23.80 | 16400 |
| 2024-01-30 | 23.78 | $23.76 | 36000 |
| 2024-01-29 | 23.79 | $23.74 | 27200 |
| 2024-01-26 | 23.79 | $23.68 | 16400 |
| 2024-01-25 | 23.80 | $23.70 | 24641 |
| 2024-01-24 | 23.81 | $23.62 | 28324 |
| 2024-01-23 | 23.82 | $23.66 | 37735 |
| 2024-01-22 | 23.83 | $23.68 | 35108 |
| 2024-01-19 | 23.84 | $23.71 | 10200 |
| 2024-01-18 | 23.84 | $23.75 | 103900 |
| 2024-01-17 | 23.84 | $23.75 | 29000 |
| 2024-01-16 | 23.85 | $23.82 | 18000 |
| 2024-01-12 | 23.85 | $23.87 | 8700 |
| 2024-01-11 | 23.84 | $23.86 | 11324 |
| 2024-01-10 | 23.83 | $23.87 | 15300 |
| 2024-01-09 | 23.82 | $23.88 | 36616 |
| 2024-01-08 | 23.81 | $23.84 | 104700 |
| 2024-01-05 | 23.80 | $23.85 | 17800 |
| 2024-01-04 | 23.79 | $23.86 | 11130 |
| 2024-01-03 | 23.78 | $23.88 | 32004 |
| 2024-01-02 | 23.77 | $23.86 | 21900 |
| 2023-12-29 | 23.75 | $23.90 | 48400 |
| 2023-12-28 | 23.74 | $23.84 | 12226 |
| 2023-12-27 | 23.72 | $23.88 | 59122 |
| 2023-12-26 | 23.70 | $23.86 | 169000 |
| 2023-12-22 | 23.67 | $23.83 | 55700 |
| 2023-12-21 | 23.65 | $23.80 | 63536 |
| 2023-12-20 | 23.63 | $23.83 | 75832 |
| 2023-12-19 | 23.60 | $23.76 | 20800 |
| 2023-12-18 | 23.58 | $23.78 | 25734 |
| 2023-12-15 | 23.55 | $23.83 | 19400 |
| 2023-12-14 | 23.53 | $23.83 | 64741 |
| 2023-12-13 | 23.50 | $23.76 | 13338 |
| 2023-12-12 | 23.47 | $23.68 | 50047 |
| 2023-12-11 | 23.45 | $23.69 | 14043 |
| 2023-12-08 | 23.42 | $23.62 | 26800 |
| 2023-12-07 | 23.39 | $23.69 | 34800 |
| 2023-12-06 | 23.36 | $23.68 | 43721 |
| 2023-12-05 | 23.33 | $23.62 | 37242 |
| 2023-12-04 | 23.30 | $23.59 | 66600 |
| 2023-12-01 | 23.27 | $23.62 | 19744 |
| 2023-11-30 | 23.23 | $23.51 | 12400 |
| 2023-11-29 | 23.19 | $23.54 | 12625 |
| 2023-11-28 | 23.15 | $23.41 | 12800 |
| 2023-11-27 | 23.11 | $23.39 | 31000 |
| 2023-11-24 | 23.07 | $23.36 | 10500 |
| 2023-11-22 | 23.04 | $23.36 | 11300 |
| 2023-11-21 | 23.01 | $23.28 | 43623 |
| 2023-11-20 | 22.98 | $23.32 | 27134 |
| 2023-11-17 | 22.95 | $23.30 | 21900 |
| 2023-11-16 | 22.92 | $23.30 | 20927 |
| 2023-11-15 | 22.90 | $23.21 | 39043 |
| 2023-11-14 | 22.88 | $23.28 | 41600 |
| 2023-11-13 | 22.86 | $23.16 | 16827 |
| 2023-11-10 | 22.84 | $23.15 | 30020 |
| 2023-11-09 | 22.84 | $23.04 | 16600 |
| 2023-11-08 | 22.83 | $23.14 | 22400 |
| 2023-11-07 | 22.83 | $23.06 | 23500 |
| 2023-11-06 | 22.82 | $22.94 | 67800 |
| 2023-11-03 | 22.81 | $22.97 | 73400 |
| 2023-11-02 | 22.80 | $22.85 | 19330 |
| 2023-11-01 | 22.80 | $22.68 | 153200 |
| 2023-10-31 | 22.81 | $22.70 | 78713 |
| 2023-10-30 | 22.81 | $22.68 | 18900 |
| 2023-10-27 | 22.82 | $22.69 | 38900 |
| 2023-10-26 | 22.83 | $22.68 | 36215 |
| 2023-10-25 | 22.84 | $22.68 | 18230 |
| 2023-10-24 | 22.85 | $22.72 | 9700 |
| 2023-10-23 | 22.86 | $22.73 | 147737 |
| 2023-10-20 | 22.87 | $22.77 | 10500 |
| 2023-10-19 | 22.89 | $22.77 | 6640 |
| 2023-10-18 | 22.91 | $22.82 | 17000 |
| 2023-10-17 | 22.93 | $22.87 | 12700 |
| 2023-10-16 | 22.94 | $22.95 | 10800 |
| 2023-10-13 | 22.96 | $23.00 | 15800 |
| 2023-10-12 | 22.97 | $22.95 | 10411 |
| 2023-10-11 | 22.99 | $22.99 | 19400 |
| 2023-10-10 | 23.00 | $22.88 | 15500 |
| 2023-10-09 | 23.03 | $22.83 | 7008 |
| 2023-10-06 | 23.05 | $22.76 | 34112 |
| 2023-10-05 | 23.08 | $22.82 | 16219 |
| 2023-10-04 | 23.10 | $22.81 | 17131 |
| 2023-10-03 | 23.12 | $22.77 | 20200 |
| 2023-10-02 | 23.15 | $22.82 | 32600 |
| 2023-09-29 | 23.18 | $22.89 | 16900 |
| 2023-09-28 | 23.20 | $22.87 | 13500 |
| 2023-09-27 | 23.22 | $22.94 | 10333 |
| 2023-09-26 | 23.24 | $22.98 | 28200 |
| 2023-09-25 | 23.26 | $22.98 | 22121 |
| 2023-09-22 | 23.28 | $23.08 | 13116 |
| 2023-09-21 | 23.29 | $23.12 | 34135 |
| 2023-09-20 | 23.30 | $23.19 | 6401 |
| 2023-09-19 | 23.30 | $23.24 | 9617 |
| 2023-09-18 | 23.31 | $23.25 | 13900 |
| 2023-09-15 | 23.32 | $23.26 | 14500 |
| 2023-09-14 | 23.32 | $23.30 | 4048 |
| 2023-09-13 | 23.33 | $23.29 | 21419 |
| 2023-09-12 | 23.34 | $23.30 | 7437 |
| 2023-09-11 | 23.35 | $23.32 | 8800 |
| 2023-09-08 | 23.36 | $23.29 | 7301 |
| 2023-09-07 | 23.37 | $23.30 | 14800 |
| 2023-09-06 | 23.37 | $23.26 | 23700 |
| 2023-09-05 | 23.38 | $23.31 | 20300 |
| 2023-09-01 | 23.39 | $23.34 | 4435 |
| 2023-08-31 | 23.39 | $23.34 | 34900 |
| 2023-08-30 | 23.39 | $23.34 | 18800 |
| 2023-08-29 | 23.40 | $23.35 | 15600 |
| 2023-08-28 | 23.41 | $23.33 | 4320 |
| 2023-08-25 | 23.42 | $23.32 | 22320 |
| 2023-08-24 | 23.43 | $23.31 | 24300 |
| 2023-08-23 | 23.45 | $23.34 | 4400 |
| 2023-08-22 | 23.46 | $23.29 | 11537 |
| 2023-08-21 | 23.48 | $23.32 | 22029 |
| 2023-08-18 | 23.50 | $23.41 | 19400 |
| 2023-08-17 | 23.51 | $23.42 | 91232 |
| 2023-08-16 | 23.52 | $23.46 | 15600 |
| 2023-08-15 | 23.54 | $23.49 | 15618 |
| 2023-08-14 | 23.54 | $23.51 | 8326 |
| 2023-08-11 | 23.55 | $23.43 | 9236 |
| 2023-08-10 | 23.56 | $23.45 | 4808 |
| 2023-08-09 | 23.57 | $23.44 | 43742 |
| 2023-08-08 | 23.58 | $23.42 | 11840 |
| 2023-08-07 | 23.58 | $23.42 | 10100 |
| 2023-08-04 | 23.59 | $23.43 | 11316 |
| 2023-08-03 | 23.59 | $23.35 | 5700 |
| 2023-08-02 | 23.60 | $23.47 | 8400 |
| 2023-08-01 | 23.61 | $23.52 | 5130 |
| 2023-07-31 | 23.61 | $23.53 | 3500 |
| 2023-07-28 | 23.61 | $23.63 | 5029 |
| 2023-07-27 | 23.61 | $23.63 | 5110 |
| 2023-07-26 | 23.61 | $23.66 | 19500 |
| 2023-07-25 | 23.61 | $23.62 | 23349 |
| 2023-07-24 | 23.61 | $23.64 | 5400 |
| 2023-07-21 | 23.60 | $23.68 | 5600 |
| 2023-07-20 | 23.60 | $23.69 | 7100 |
| 2023-07-19 | 23.59 | $23.69 | 7300 |
| 2023-07-18 | 23.59 | $23.64 | 7100 |
| 2023-07-17 | 23.59 | $23.64 | 9100 |
| 2023-07-14 | 23.59 | $23.61 | 5000 |
| 2023-07-13 | 23.59 | $23.67 | 25738 |
| 2023-07-12 | 23.58 | $23.59 | 3300 |
| 2023-07-11 | 23.58 | $23.52 | 5200 |
| 2023-07-10 | 23.58 | $23.56 | 28323 |
| 2023-07-07 | 23.58 | $23.54 | 122000 |
| 2023-07-06 | 23.58 | $23.54 | 10730 |
| 2023-07-05 | 23.58 | $23.59 | 5500 |
| 2023-07-03 | 23.58 | $23.55 | 9600 |
| 2023-06-30 | 23.58 | $23.60 | 9100 |
| 2023-06-29 | 23.58 | $23.54 | 32000 |
| 2023-06-28 | 23.58 | $23.64 | 19900 |
| 2023-06-27 | 23.57 | $23.59 | 15100 |
| 2023-06-26 | 23.56 | $23.59 | 19931 |
| 2023-06-23 | 23.55 | $23.61 | 5047 |
| 2023-06-22 | 23.53 | $23.54 | 6800 |
| 2023-06-21 | 23.53 | $23.62 | 30612 |
| 2023-06-20 | 23.52 | $23.62 | 32825 |
| 2023-06-16 | 23.51 | $23.63 | 14800 |
| 2023-06-15 | 23.51 | $23.63 | 38719 |
| 2023-06-14 | 23.51 | $23.58 | 5434 |
| 2023-06-13 | 23.52 | $23.57 | 5308 |
| 2023-06-12 | 23.53 | $23.58 | 11529 |
| 2023-06-09 | 23.54 | $23.54 | 19615 |
| 2023-06-08 | 23.55 | $23.57 | 67801 |
| 2023-06-07 | 23.56 | $23.54 | 16107 |
| 2023-06-06 | 23.58 | $23.56 | 9420 |
| 2023-06-05 | 23.59 | $23.53 | 9807 |
| 2023-06-02 | 23.60 | $23.49 | 5644 |
| 2023-06-01 | 23.62 | $23.56 | 6600 |
| 2023-05-31 | 23.63 | $23.52 | 53838 |
| 2023-05-30 | 23.64 | $23.46 | 4900 |
| 2023-05-26 | 23.65 | $23.39 | 11408 |
| 2023-05-25 | 23.67 | $23.39 | 12100 |
| 2023-05-24 | 23.68 | $23.32 | 22145 |
| 2023-05-23 | 23.71 | $23.40 | 9725 |
| 2023-05-22 | 23.72 | $23.44 | 7300 |
| 2023-05-19 | 23.74 | $23.53 | 15500 |
| 2023-05-18 | 23.75 | $23.60 | 14437 |
| 2023-05-17 | 23.76 | $23.69 | 6824 |
| 2023-05-16 | 23.76 | $23.72 | 23700 |
| 2023-05-15 | 23.77 | $23.79 | 15221 |
| 2023-05-12 | 23.77 | $23.77 | 5300 |
| 2023-05-11 | 23.78 | $23.79 | 14334 |
| 2023-05-10 | 23.79 | $23.78 | 41306 |
| 2023-05-09 | 23.80 | $23.78 | 9342 |
| 2023-05-08 | 23.82 | $23.78 | 2745 |
| 2023-05-05 | 23.82 | $23.80 | 12500 |
| 2023-05-04 | 23.84 | $23.80 | 24121 |
| 2023-05-03 | 23.84 | $23.75 | 41400 |
| 2023-05-02 | 23.85 | $23.77 | 20206 |
| 2023-05-01 | 23.86 | $23.71 | 8600 |
| 2023-04-28 | 23.87 | $23.74 | 5200 |
| 2023-04-27 | 23.87 | $23.71 | 25500 |
| 2023-04-26 | 23.88 | $23.76 | 24446 |
| 2023-04-25 | 23.88 | $23.77 | 27100 |
| 2023-04-24 | 23.88 | $23.73 | 8731 |
| 2023-04-21 | 23.88 | $23.74 | 16649 |
| 2023-04-20 | 23.88 | $23.76 | 17807 |
| 2023-04-19 | 23.88 | $23.75 | 8546 |
| 2023-04-18 | 23.88 | $23.83 | 16715 |
| 2023-04-17 | 23.87 | $23.90 | 8100 |
| 2023-04-14 | 23.86 | $23.93 | 12900 |
| 2023-04-13 | 23.85 | $23.97 | 224327 |
| 2023-04-12 | 23.84 | $24.06 | 20023 |
| 2023-04-11 | 23.82 | $24.04 | 21600 |
| 2023-04-10 | 23.81 | $23.97 | 220736 |
| 2023-04-06 | 23.79 | $24.01 | 13300 |
| 2023-04-05 | 23.76 | $23.97 | 8200 |
| 2023-04-04 | 23.74 | $23.93 | 19000 |
| 2023-04-03 | 23.71 | $23.90 | 14700 |
| 2023-03-31 | 23.69 | $23.87 | 29412 |
| 2023-03-30 | 23.67 | $23.85 | 12800 |
| 2023-03-29 | 23.65 | $23.76 | 20902 |
| 2023-03-28 | 23.63 | $23.81 | 7205 |
| 2023-03-27 | 23.62 | $23.78 | 26637 |
| 2023-03-24 | 23.60 | $23.79 | 12937 |
| 2023-03-23 | 23.58 | $23.77 | 18745 |
| 2023-03-22 | 23.57 | $23.75 | 17700 |
| 2023-03-21 | 23.56 | $23.64 | 13129 |
| 2023-03-20 | 23.55 | $23.67 | 8930 |
| 2023-03-17 | 23.55 | $23.80 | 21200 |
| 2023-03-16 | 23.54 | $23.73 | 33518 |
| 2023-03-15 | 23.55 | $23.76 | 11906 |
| 2023-03-14 | 23.55 | $23.64 | 8700 |
| 2023-03-13 | 23.56 | $23.70 | 43700 |
| 2023-03-10 | 23.57 | $23.59 | 9700 |
| 2023-03-09 | 23.59 | $23.52 | 3300 |
| 2023-03-08 | 23.61 | $23.47 | 14200 |
| 2023-03-07 | 23.63 | $23.46 | 4236 |
| 2023-03-06 | 23.66 | $23.46 | 8821 |
| 2023-03-03 | 23.69 | $23.44 | 20414 |
| 2023-03-02 | 23.72 | $23.42 | 29324 |
| 2023-03-01 | 23.76 | $23.43 | 19243 |
| 2023-02-28 | 23.78 | $23.50 | 14410 |
| 2023-02-27 | 23.81 | $23.48 | 34800 |
| 2023-02-24 | 23.83 | $23.44 | 7400 |
| 2023-02-23 | 23.86 | $23.50 | 21422 |
| 2023-02-22 | 23.88 | $23.48 | 7831 |
| 2023-02-21 | 23.90 | $23.49 | 4600 |
| 2023-02-17 | 23.93 | $23.64 | 3500 |
| 2023-02-16 | 23.95 | $23.68 | 11500 |
| 2023-02-15 | 23.97 | $23.80 | 19200 |
| 2023-02-14 | 23.98 | $23.85 | 9526 |
| 2023-02-13 | 23.98 | $23.93 | 10940 |
| 2023-02-10 | 23.98 | $23.90 | 2324 |
| 2023-02-09 | 23.98 | $23.92 | 16844 |
| 2023-02-08 | 23.98 | $23.94 | 16800 |
| 2023-02-07 | 23.97 | $23.93 | 18534 |
| 2023-02-06 | 23.96 | $23.97 | 18505 |
| 2023-02-03 | 23.95 | $24.03 | 31300 |
| 2023-02-02 | 23.93 | $24.10 | 8400 |
| 2023-02-01 | 23.91 | $24.09 | 17900 |
| 2023-01-31 | 23.88 | $23.99 | 1603 |
| 2023-01-30 | 23.86 | $23.96 | 13608 |
| 2023-01-27 | 23.84 | $23.95 | 3100 |
| 2023-01-26 | 23.81 | $23.99 | 19500 |
| 2023-01-25 | 23.79 | $23.97 | 15307 |
| 2023-01-24 | 23.77 | $23.96 | 26700 |
| 2023-01-23 | 23.75 | $23.97 | 35000 |
| 2023-01-20 | 23.73 | $24.02 | 7000 |
| 2023-01-19 | 23.70 | $24.03 | 55300 |
| 2023-01-18 | 23.68 | $24.01 | 139100 |
| 2023-01-17 | 23.66 | $23.95 | 95949 |
| 2023-01-13 | 23.65 | $23.89 | 26019 |
| 2023-01-12 | 23.64 | $23.91 | 9600 |
| 2023-01-11 | 23.63 | $23.84 | 11806 |
| 2023-01-10 | 23.62 | $23.80 | 8400 |
| 2023-01-09 | 23.61 | $23.79 | 20600 |
| 2023-01-06 | 23.60 | $23.72 | 7400 |
| 2023-01-05 | 23.60 | $23.65 | 27730 |
| 2023-01-04 | 23.60 | $23.64 | 17919 |
| 2023-01-03 | 23.59 | $23.56 | 25020 |
| 2022-12-30 | 23.59 | $23.52 | 25100 |
| 2022-12-29 | 23.60 | $23.53 | 39738 |
| 2022-12-28 | 23.60 | $23.53 | 34801 |
| 2022-12-27 | 23.59 | $23.46 | 34341 |
| 2022-12-23 | 23.59 | $23.57 | 40835 |
| 2022-12-22 | 23.58 | $23.55 | 36035 |
| 2022-12-21 | 23.57 | $23.54 | 191126 |
| 2022-12-20 | 23.56 | $23.58 | 33000 |
| 2022-12-19 | 23.55 | $23.60 | 29121 |
| 2022-12-16 | 23.53 | $23.66 | 42143 |
| 2022-12-15 | 23.51 | $23.68 | 25700 |
| 2022-12-14 | 23.49 | $23.66 | 21400 |
| 2022-12-13 | 23.46 | $23.68 | 37100 |
| 2022-12-12 | 23.43 | $23.62 | 64200 |
| 2022-12-09 | 23.40 | $23.64 | 5723 |
| 2022-12-08 | 23.37 | $23.65 | 10500 |
| 2022-12-07 | 23.32 | $23.62 | 30838 |
| 2022-12-06 | 23.28 | $23.62 | 57000 |
| 2022-12-05 | 23.23 | $23.56 | 23100 |
| 2022-12-02 | 23.19 | $23.56 | 13007 |
| 2022-12-01 | 23.15 | $23.59 | 99247 |
| 2022-11-30 | 23.10 | $23.54 | 48300 |
| 2022-11-29 | 23.06 | $23.49 | 53000 |
| 2022-11-28 | 23.02 | $23.39 | 18639 |
| 2022-11-25 | 22.98 | $23.42 | 719 |
| 2022-11-23 | 22.94 | $23.37 | 8447 |
| 2022-11-22 | 22.91 | $23.33 | 36210 |
| 2022-11-21 | 22.87 | $23.26 | 370100 |
| 2022-11-18 | 22.84 | $23.26 | 38345 |
| 2022-11-17 | 22.81 | $23.25 | 23845 |
| 2022-11-16 | 22.80 | $23.21 | 19000 |
| 2022-11-15 | 22.78 | $23.11 | 18900 |
| 2022-11-14 | 22.78 | $23.03 | 13100 |
| 2022-11-11 | 22.77 | $23.06 | 16600 |
| 2022-11-10 | 22.77 | $23.04 | 20937 |
| 2022-11-09 | 22.76 | $22.77 | 6742 |
| 2022-11-08 | 22.77 | $22.73 | 53018 |
| 2022-11-07 | 22.79 | $22.69 | 74700 |
| 2022-11-04 | 22.80 | $22.70 | 40500 |
| 2022-11-03 | 22.82 | $22.69 | 47600 |
| 2022-11-02 | 22.83 | $22.75 | 26600 |
| 2022-11-01 | 22.84 | $22.70 | 68403 |
| 2022-10-31 | 22.85 | $22.64 | 11400 |
| 2022-10-28 | 22.87 | $22.63 | 28308 |
| 2022-10-27 | 22.87 | $22.63 | 25719 |
| 2022-10-26 | 22.88 | $22.64 | 35035 |
| 2022-10-25 | 22.89 | $22.63 | 25417 |
| 2022-10-24 | 22.90 | $22.64 | 4800 |
| 2022-10-21 | 22.91 | $22.75 | 4100 |
| 2022-10-20 | 22.92 | $22.90 | 26300 |
| 2022-10-19 | 22.93 | $22.94 | 285812 |
| 2022-10-18 | 22.94 | $22.97 | 38305 |
| 2022-10-17 | 22.96 | $22.96 | 25910 |
| 2022-10-14 | 22.98 | $22.94 | 19040 |
| 2022-10-13 | 23.00 | $22.94 | 8800 |
| 2022-10-12 | 23.02 | $23.02 | 1300 |
| 2022-10-11 | 23.04 | $23.01 | 6300 |
| 2022-10-10 | 23.06 | $22.98 | 30735 |
| 2022-10-07 | 23.09 | $22.95 | 12039 |
| 2022-10-06 | 23.12 | $22.97 | 13648 |
| 2022-10-05 | 23.14 | $22.96 | 3445 |
| 2022-10-04 | 23.17 | $22.98 | 7808 |
| 2022-10-03 | 23.20 | $22.88 | 15600 |
| 2022-09-30 | 23.23 | $22.80 | 15500 |
| 2022-09-29 | 23.27 | $22.76 | 3521 |
| 2022-09-28 | 23.31 | $22.83 | 4202 |
| 2022-09-27 | 23.35 | $22.78 | 6730 |
| 2022-09-26 | 23.39 | $22.87 | 26400 |
| 2022-09-23 | 23.44 | $23.00 | 18433 |
| 2022-09-22 | 23.47 | $23.10 | 3400 |
| 2022-09-21 | 23.50 | $23.19 | 10709 |
| 2022-09-20 | 23.53 | $23.25 | 13400 |
| 2022-09-19 | 23.55 | $23.32 | 34100 |
| 2022-09-16 | 23.58 | $23.40 | 29100 |
| 2022-09-15 | 23.61 | $23.39 | 4903 |
| 2022-09-14 | 23.64 | $23.42 | 7800 |
| 2022-09-13 | 23.67 | $23.45 | 2618 |
| 2022-09-12 | 23.70 | $23.51 | 15800 |
| 2022-09-09 | 23.73 | $23.50 | 7500 |
| 2022-09-08 | 23.76 | $23.49 | 1141 |
| 2022-09-07 | 23.79 | $23.52 | 2636 |
| 2022-09-06 | 23.82 | $23.51 | 5500 |
| 2022-09-02 | 23.86 | $23.58 | 8600 |
| 2022-09-01 | 23.88 | $23.53 | 20217 |
| 2022-08-31 | 23.91 | $23.60 | 3534 |
| 2022-08-30 | 23.94 | $23.61 | 14500 |
| 2022-08-29 | 23.97 | $23.63 | 16100 |
| 2022-08-26 | 24.00 | $23.70 | 13900 |
| 2022-08-25 | 24.03 | $23.71 | 14424 |
| 2022-08-24 | 24.05 | $23.71 | 6026 |
| 2022-08-23 | 24.06 | $23.75 | 2045 |
| 2022-08-22 | 24.08 | $23.75 | 800 |
| 2022-08-19 | 24.09 | $23.86 | 10000 |
| 2022-08-18 | 24.10 | $23.93 | 609 |
| 2022-08-17 | 24.10 | $23.95 | 6000 |
| 2022-08-16 | 24.10 | $24.11 | 12800 |
| 2022-08-15 | 24.08 | $24.13 | 6513 |
| 2022-08-12 | 24.07 | $24.12 | 2600 |
| 2022-08-11 | 24.07 | $24.07 | 900 |
| 2022-08-10 | 24.06 | $24.10 | 1214 |
| 2022-08-09 | 24.05 | $24.10 | 73400 |
| 2022-08-08 | 24.04 | $24.16 | 1720 |
| 2022-08-05 | 24.03 | $24.09 | 2600 |
| 2022-08-04 | 24.01 | $24.21 | 18300 |
| 2022-08-03 | 23.99 | $24.19 | 9800 |
| 2022-08-02 | 23.97 | $24.16 | 3045 |
| 2022-08-01 | 23.96 | $24.23 | 15800 |
| 2022-07-29 | 23.93 | $24.17 | 900 |
| 2022-07-28 | 23.91 | $24.14 | 2500 |
| 2022-07-27 | 23.88 | $24.07 | 421 |
| 2022-07-26 | 23.85 | $23.99 | 2922 |
| 2022-07-25 | 23.82 | $23.97 | 1103 |
| 2022-07-22 | 23.80 | $24.05 | 3000 |
| 2022-07-21 | 23.77 | $23.95 | 2200 |
| 2022-07-20 | 23.75 | $23.90 | 1209 |
| 2022-07-19 | 23.72 | $23.88 | 4300 |
| 2022-07-18 | 23.70 | $23.91 | 600 |
| 2022-07-15 | 23.67 | $23.97 | 10706 |
| 2022-07-14 | 23.65 | $23.95 | 1000 |
| 2022-07-13 | 23.62 | $23.93 | 10400 |
| 2022-07-12 | 23.59 | $23.93 | 4800 |
| 2022-07-11 | 23.58 | $23.87 | 7027 |
| 2022-07-08 | 23.58 | $23.81 | 300 |
| 2022-07-07 | 23.58 | $23.82 | 10700 |
| 2022-07-06 | 23.58 | $23.78 | 1800 |
| 2022-07-05 | 23.58 | $23.79 | 8200 |
| 2022-07-01 | 23.59 | $23.76 | 100 |
| 2022-06-30 | 23.59 | $23.64 | 2230 |
| 2022-06-29 | 23.60 | $23.60 | 22400 |
| 2022-06-28 | 23.61 | $23.47 | 719 |
| 2022-06-27 | 23.63 | $23.49 | 4000 |
| 2022-06-24 | 23.64 | $23.52 | 2315 |
| 2022-06-23 | 23.65 | $23.52 | 8300 |
| 2022-06-22 | 23.65 | $23.45 | 5730 |
| 2022-06-21 | 23.64 | $23.36 | 13937 |
| 2022-06-17 | 23.64 | $23.41 | 1900 |
| 2022-06-16 | 23.63 | $23.39 | 44635 |
| 2022-06-15 | 23.62 | $23.41 | 9100 |
| 2022-06-14 | 23.61 | $23.39 | 60529 |
| 2022-06-13 | 23.61 | $23.39 | 32338 |
| 2022-06-10 | 23.60 | $23.71 | 2304 |
| 2022-06-09 | 23.58 | $23.79 | 33800 |
| 2022-06-08 | 23.56 | $23.86 | 21120 |
| 2022-06-07 | 23.54 | $23.83 | 3528 |
| 2022-06-06 | 23.52 | $23.86 | 43800 |
| 2022-06-03 | 23.50 | $23.87 | 12421 |
| 2022-06-02 | 23.48 | $23.88 | 100 |
| 2022-06-01 | 23.46 | $23.85 | 3920 |
| 2022-05-31 | 23.44 | $23.83 | 9000 |
| 2022-05-27 | 23.43 | $23.82 | 18100 |
| 2022-05-26 | 23.42 | $23.73 | 27000 |
| 2022-05-25 | 23.41 | $23.62 | 3710 |
| 2022-05-24 | 23.41 | $23.51 | 11600 |
| 2022-05-23 | 23.41 | $23.33 | 4700 |
| 2022-05-20 | 23.43 | $23.34 | 17708 |
| 2022-05-19 | 23.45 | $23.23 | 71000 |
| 2022-05-18 | 23.47 | $23.20 | 11204 |
| 2022-05-17 | 23.49 | $23.21 | 12520 |
| 2022-05-16 | 23.52 | $23.30 | 8134 |
| 2022-05-13 | 23.54 | $23.28 | 4100 |
| 2022-05-12 | 23.57 | $23.35 | 2839 |
| 2022-05-11 | 23.59 | $23.35 | 539 |
| 2022-05-10 | 23.62 | $23.38 | 36704 |
| 2022-05-09 | 23.65 | $23.42 | 6900 |
| 2022-05-06 | 23.67 | $23.40 | 2400 |
| 2022-05-05 | 23.71 | $23.47 | 37023 |
| 2022-05-04 | 23.74 | $23.55 | 4200 |
| 2022-05-03 | 23.77 | $23.55 | 5300 |
| 2022-05-02 | 23.80 | $23.54 | 57146 |
| 2022-04-29 | 23.83 | $23.58 | 78439 |
| 2022-04-28 | 23.86 | $23.57 | 20400 |
| 2022-04-27 | 23.90 | $23.60 | 15000 |
| 2022-04-26 | 23.93 | $23.64 | 37700 |
| 2022-04-25 | 23.96 | $23.63 | 329 |
| 2022-04-22 | 23.99 | $23.66 | 12401 |
| 2022-04-21 | 24.02 | $23.67 | 19034 |
| 2022-04-20 | 24.06 | $23.68 | 3200 |
| 2022-04-19 | 24.09 | $23.71 | 4700 |
| 2022-04-18 | 24.13 | $23.79 | 19532 |
| 2022-04-14 | 24.17 | $23.83 | 641 |
| 2022-04-13 | 24.20 | $23.86 | 11300 |
| 2022-04-12 | 24.23 | $23.90 | 12100 |
| 2022-04-11 | 24.26 | $23.90 | 2600 |
| 2022-04-08 | 24.29 | $23.96 | 2500 |
| 2022-04-07 | 24.33 | $24.07 | 6800 |
| 2022-04-06 | 24.37 | $24.07 | 104 |
| 2022-04-05 | 24.40 | $24.11 | 3024 |
| 2022-04-04 | 24.44 | $24.21 | 1448 |
| 2022-04-01 | 24.47 | $24.20 | 6545 |
| 2022-03-31 | 24.51 | $24.21 | 727 |
| 2022-03-30 | 24.55 | $24.20 | 1006 |
| 2022-03-29 | 24.58 | $24.25 | 5700 |
| 2022-03-28 | 24.62 | $24.22 | — |
| 2022-03-25 | 24.66 | $24.22 | 22646 |
| 2022-03-24 | 24.69 | $24.33 | 1009 |
| 2022-03-23 | 24.72 | $24.42 | 3200 |
| 2022-03-22 | 24.74 | $24.38 | 13827 |
| 2022-03-21 | 24.77 | $24.42 | 3000 |
| 2022-03-18 | 24.79 | $24.57 | 6100 |
| 2022-03-17 | 24.81 | $24.54 | 726 |
| 2022-03-16 | 24.83 | $24.49 | 2900 |
| 2022-03-15 | 24.85 | $24.47 | 1127 |
| 2022-03-14 | 24.87 | $24.54 | 203 |
| 2022-03-11 | 24.89 | $24.75 | — |
| 2022-03-10 | 24.90 | $24.75 | 300 |
| 2022-03-09 | 24.92 | $24.80 | 3900 |
| 2022-03-08 | 24.94 | $24.82 | 1025 |
| 2022-03-07 | 24.95 | $24.90 | 800 |
| 2022-03-04 | 24.97 | $24.93 | — |
| 2022-03-03 | 24.98 | $24.93 | — |
| 2022-03-02 | 24.99 | $24.93 | 3902 |
| 2022-03-01 | 25.00 | $24.99 | 1518 |
| 2022-02-28 | 25.00 | $24.92 | 13031 |
| 2022-02-25 | 25.01 | $24.90 | 600 |
| 2022-02-24 | 25.03 | $24.92 | 2230 |
| 2022-02-23 | 25.04 | $24.88 | 600 |
| 2022-02-22 | 25.07 | $24.92 | — |
| 2022-02-18 | 25.09 | $24.92 | 4400 |
| 2022-02-17 | 25.12 | $24.90 | 643 |
| 2022-02-16 | 25.15 | $24.87 | 600 |
| 2022-02-15 | 25.18 | $24.86 | 1101 |
| 2022-02-14 | 25.22 | $24.90 | 500 |
| 2022-02-11 | 25.25 | $24.98 | 1738 |
| 2022-02-10 | 25.29 | $25.04 | 1900 |
| 2022-02-09 | 25.32 | $25.10 | 741 |
| 2022-02-08 | 25.34 | $25.12 | 5400 |
| 2022-02-07 | 25.37 | $25.16 | 6946 |
| 2022-02-04 | 25.40 | $25.16 | 116 |
| 2022-02-03 | 25.43 | $25.18 | 3900 |
| 2022-02-02 | 25.46 | $25.16 | 7600 |
| 2022-02-01 | 25.49 | $25.08 | 2200 |
| 2022-01-31 | 25.52 | $25.10 | 202 |
| 2022-01-28 | 25.56 | $25.11 | 900 |
| 2022-01-27 | 25.59 | $25.20 | 700 |
| 2022-01-26 | 25.63 | $25.24 | 226 |
| 2022-01-25 | 25.65 | $25.34 | 1000 |
| 2022-01-24 | 25.68 | $25.37 | 919 |
| 2022-01-21 | 25.70 | $25.53 | — |
| 2022-01-20 | 25.71 | $25.53 | — |
| 2022-01-19 | 25.73 | $25.53 | 2001 |
| 2022-01-18 | 25.74 | $25.53 | 600 |
| 2022-01-14 | 25.76 | $25.62 | 628 |
| 2022-01-13 | 25.77 | $25.63 | 2800 |
| 2022-01-12 | 25.78 | $25.61 | 300 |
| 2022-01-11 | 25.79 | $25.66 | — |
| 2022-01-10 | 25.80 | $25.66 | 5400 |
| 2022-01-07 | 25.81 | $25.70 | 44214 |
| 2022-01-06 | 25.81 | $25.76 | 47834 |
| 2022-01-05 | 25.81 | $25.77 | 4943 |
| 2022-01-04 | 25.82 | $25.79 | 2800 |
| 2022-01-03 | 25.82 | $25.80 | 5200 |
| 2021-12-31 | 25.82 | $25.81 | 1800 |
| 2021-12-30 | 25.82 | $25.81 | — |
| 2021-12-29 | 25.82 | $25.81 | 300 |
| 2021-12-28 | 25.82 | $25.82 | — |
| 2021-12-27 | 25.82 | $25.82 | 1813 |
| 2021-12-23 | 25.82 | $25.79 | — |
| 2021-12-22 | 25.82 | $25.79 | — |
| 2021-12-21 | 25.82 | $25.79 | 321 |
| 2021-12-20 | 25.82 | $25.82 | 400 |
| 2021-12-17 | 25.82 | $25.85 | 539 |
| 2021-12-16 | 25.82 | $25.84 | 1300 |
| 2021-12-15 | 25.81 | $25.84 | 3209 |
| 2021-12-14 | 25.81 | $25.84 | — |
| 2021-12-13 | 25.80 | $25.85 | 4605 |
| 2021-12-10 | 25.80 | $25.85 | 12300 |
| 2021-12-09 | 25.80 | $25.80 | 100 |
| 2021-12-08 | 25.80 | $25.80 | 2600 |
| 2021-12-07 | 25.80 | $25.81 | — |
| 2021-12-06 | 25.80 | $25.81 | 212 |
| 2021-12-03 | 25.79 | $25.85 | 3800 |
| 2021-12-02 | 25.79 | $25.81 | 821 |
| 2021-12-01 | 25.78 | $25.81 | — |
| 2021-11-30 | 25.77 | $25.81 | 448 |
| 2021-11-29 | 25.77 | $25.78 | 1106 |
| 2021-11-26 | 25.76 | $25.79 | 2000 |
| 2021-11-24 | 25.75 | $25.82 | — |
| 2021-11-23 | 25.75 | $25.82 | — |
| 2021-11-22 | 25.73 | $25.82 | — |
| 2021-11-19 | 25.72 | $25.82 | 2926 |
| 2021-11-18 | 25.71 | $25.74 | — |
| 2021-11-17 | 25.71 | $25.74 | 700 |
| 2021-11-16 | 25.71 | $25.77 | 1939 |
| 2021-11-15 | 25.70 | $25.78 | 5426 |
| 2021-11-12 | 25.70 | $25.76 | 2327 |
| 2021-11-11 | 25.70 | $25.77 | 300 |
| 2021-11-10 | 25.69 | $25.81 | — |
| 2021-11-09 | 25.69 | $25.81 | 6008 |
| 2021-11-08 | 25.68 | $25.78 | — |
| 2021-11-05 | 25.68 | $25.78 | 9727 |
| 2021-11-04 | 25.67 | $25.70 | — |
| 2021-11-03 | 25.67 | $25.70 | 1934 |
| 2021-11-02 | 25.67 | $25.67 | 317 |
| 2021-11-01 | 25.68 | $25.65 | 1202 |
| 2021-10-29 | 25.68 | $25.68 | 1300 |
| 2021-10-28 | 25.68 | $25.67 | 1900 |
| 2021-10-27 | 25.69 | $25.63 | 1100 |
| 2021-10-26 | 25.69 | $25.61 | — |
| 2021-10-25 | 25.70 | $25.61 | — |
| 2021-10-22 | 25.71 | $25.62 | 201 |
| 2021-10-21 | 25.72 | $25.62 | 1920 |
| 2021-10-20 | 25.73 | $25.69 | 2400 |
| 2021-10-19 | 25.74 | $25.71 | 3300 |
| 2021-10-18 | 25.75 | $25.70 | — |
| 2021-10-15 | 25.76 | $25.70 | — |
| 2021-10-14 | 25.78 | $25.71 | 3837 |
| 2021-10-13 | 25.79 | $25.70 | 500 |
| 2021-10-12 | 25.80 | $25.68 | — |
| 2021-10-11 | 25.81 | $25.68 | — |
| 2021-10-08 | 25.82 | $25.68 | 1340 |
| 2021-10-07 | 25.83 | $25.70 | 1314 |
| 2021-10-06 | 25.84 | $25.72 | 800 |
| 2021-10-05 | 25.85 | $25.74 | — |
| 2021-10-04 | 25.86 | $25.74 | 120 |
| 2021-10-01 | 25.87 | $25.75 | 1006 |
| 2021-09-30 | 25.88 | $25.75 | 16027 |
| 2021-09-29 | 25.89 | $25.75 | 200 |
| 2021-09-28 | 25.90 | $25.76 | 1200 |
| 2021-09-27 | 25.91 | $25.81 | — |
| 2021-09-24 | 25.92 | $25.81 | 1400 |
| 2021-09-23 | 25.92 | $25.86 | 245 |
| 2021-09-22 | 25.93 | $25.91 | 500 |
| 2021-09-21 | 25.93 | $25.92 | 303 |
| 2021-09-20 | 25.93 | $25.92 | — |
| 2021-09-17 | 25.94 | $25.92 | 2335 |
| 2021-09-16 | 25.94 | $25.91 | 601 |
| 2021-09-15 | 25.94 | $25.93 | 1020 |
| 2021-09-14 | 25.95 | $25.89 | — |
| 2021-09-13 | 25.95 | $25.89 | 300 |
| 2021-09-10 | 25.96 | $25.90 | — |
| 2021-09-09 | 25.96 | $25.90 | — |
| 2021-09-08 | 25.97 | $25.90 | 2909 |
| 2021-09-07 | 25.97 | $25.92 | 1000 |
| 2021-09-03 | 25.98 | $25.95 | 200 |
| 2021-09-02 | 25.98 | $25.95 | 400 |
| 2021-09-01 | 25.99 | $25.95 | 300 |
| 2021-08-31 | 25.99 | $25.95 | 350 |
| 2021-08-30 | 26.00 | $25.95 | 6717 |
| 2021-08-27 | 26.01 | $25.97 | 1025 |
| 2021-08-26 | 26.01 | $25.94 | 1224 |
| 2021-08-25 | 26.02 | $25.95 | 1000 |
| 2021-08-24 | 26.02 | $25.97 | 375 |
| 2021-08-23 | 26.03 | $25.97 | 321 |
| 2021-08-20 | 26.03 | $25.99 | 4430 |
| 2021-08-19 | 26.04 | $26.02 | 13648 |
| 2021-08-18 | 26.04 | $25.98 | 436 |
| 2021-08-17 | 26.04 | $25.99 | 400 |
| 2021-08-16 | 26.05 | $26.00 | 400 |
| 2021-08-13 | 26.05 | $26.00 | 1046 |
| 2021-08-12 | 26.06 | $25.99 | 5100 |
| 2021-08-11 | 26.06 | $26.02 | 17104 |
| 2021-08-10 | 26.06 | $26.01 | 600 |
| 2021-08-09 | 26.06 | $26.03 | 2129 |
| 2021-08-06 | 26.06 | $26.02 | 200 |
| 2021-08-05 | 26.06 | $26.07 | 250 |
| 2021-08-04 | 26.06 | $26.07 | 2237 |
| 2021-08-03 | 26.06 | $26.06 | 175 |
| 2021-08-02 | 26.06 | $26.06 | 6700 |
| 2021-07-30 | 26.05 | $26.02 | 642 |
| 2021-07-29 | 26.05 | $26.10 | 1000 |
| 2021-07-28 | 26.04 | $26.11 | 8714 |
| 2021-07-27 | 26.03 | $26.06 | 137 |
| 2021-07-26 | 26.02 | $26.06 | 400 |
| 2021-07-23 | 26.01 | $26.06 | 146 |
| 2021-07-22 | 26.00 | $26.08 | 3400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.63
2026-07-20
Close Price
$23.59
Vol: 6353
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.77
Average
23.87
Maximum
26.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 23.63 | $23.59 | 6353 |
| 2026-07-17 | 23.63 | $23.61 | 118000 |
| 2026-07-16 | 23.64 | $23.63 | 29100 |
| 2026-07-15 | 23.64 | $23.62 | 36443 |
| 2026-07-14 | 23.64 | $23.63 | 12800 |
| 2026-07-13 | 23.64 | $23.63 | 64200 |
| 2026-07-10 | 23.64 | $23.63 | 62210 |
| 2026-07-09 | 23.64 | $23.66 | 70016 |
| 2026-07-08 | 23.64 | $23.66 | 29400 |
| 2026-07-07 | 23.64 | $23.64 | 41800 |
| 2026-07-06 | 23.64 | $23.65 | 49734 |
| 2026-07-02 | 23.64 | $23.63 | 41023 |
| 2026-07-01 | 23.64 | $23.62 | 48032 |
| 2026-06-30 | 23.64 | $23.64 | 66700 |
| 2026-06-29 | 23.64 | $23.65 | 38820 |
| 2026-06-26 | 23.64 | $23.65 | 28403 |
| 2026-06-25 | 23.64 | $23.62 | 33200 |
| 2026-06-24 | 23.64 | $23.63 | 237817 |
| 2026-06-23 | 23.64 | $23.64 | 53900 |
| 2026-06-22 | 23.64 | $23.66 | 37300 |
| 2026-06-18 | 23.64 | $23.70 | 85500 |
| 2026-06-17 | 23.63 | $23.67 | 35000 |
| 2026-06-16 | 23.63 | $23.64 | 28200 |
| 2026-06-15 | 23.62 | $23.62 | 98677 |
| 2026-06-12 | 23.62 | $23.65 | 61800 |
| 2026-06-11 | 23.62 | $23.68 | 58200 |
| 2026-06-10 | 23.62 | $23.63 | 62787 |
| 2026-06-09 | 23.61 | $23.62 | 50000 |
| 2026-06-08 | 23.61 | $23.62 | 109800 |
| 2026-06-05 | 23.61 | $23.62 | 17037 |
| 2026-06-04 | 23.61 | $23.62 | 28153 |
| 2026-06-03 | 23.61 | $23.65 | 97600 |
| 2026-06-02 | 23.61 | $23.64 | 65913 |
| 2026-06-01 | 23.60 | $23.61 | 27169 |
| 2026-05-29 | 23.60 | $23.63 | 54100 |
| 2026-05-28 | 23.60 | $23.62 | 78217 |
| 2026-05-27 | 23.60 | $23.61 | 62615 |
| 2026-05-26 | 23.60 | $23.61 | 56824 |
| 2026-05-22 | 23.59 | $23.58 | 117400 |
| 2026-05-21 | 23.60 | $23.54 | 52600 |
| 2026-05-20 | 23.60 | $23.52 | 68300 |
| 2026-05-19 | 23.61 | $23.52 | 153600 |
| 2026-05-18 | 23.62 | $23.54 | 30547 |
| 2026-05-15 | 23.63 | $23.59 | 32501 |
| 2026-05-14 | 23.63 | $23.62 | 59502 |
| 2026-05-13 | 23.63 | $23.63 | 29047 |
| 2026-05-12 | 23.63 | $23.63 | 55500 |
| 2026-05-11 | 23.64 | $23.65 | 42400 |
| 2026-05-08 | 23.63 | $23.63 | 54500 |
| 2026-05-07 | 23.63 | $23.62 | 62300 |
| 2026-05-06 | 23.64 | $23.62 | 31906 |
| 2026-05-05 | 23.64 | $23.62 | 110431 |
| 2026-05-04 | 23.64 | $23.61 | 60424 |
| 2026-05-01 | 23.64 | $23.62 | 44529 |
| 2026-04-30 | 23.64 | $23.59 | 49541 |
| 2026-04-29 | 23.65 | $23.60 | 52231 |
| 2026-04-28 | 23.66 | $23.61 | 35340 |
| 2026-04-27 | 23.66 | $23.62 | 22223 |
| 2026-04-24 | 23.66 | $23.61 | 37806 |
| 2026-04-23 | 23.67 | $23.60 | 35925 |
| 2026-04-22 | 23.68 | $23.61 | 54819 |
| 2026-04-21 | 23.68 | $23.62 | 19877 |
| 2026-04-20 | 23.69 | $23.67 | 183333 |
| 2026-04-17 | 23.69 | $23.72 | 35511 |
| 2026-04-16 | 23.69 | $23.71 | 19012 |
| 2026-04-15 | 23.69 | $23.69 | 58114 |
| 2026-04-14 | 23.69 | $23.71 | 33200 |
| 2026-04-13 | 23.69 | $23.70 | 52200 |
| 2026-04-10 | 23.68 | $23.69 | 41277 |
| 2026-04-09 | 23.68 | $23.69 | 36512 |
| 2026-04-08 | 23.68 | $23.69 | 43300 |
| 2026-04-07 | 23.68 | $23.68 | 64700 |
| 2026-04-06 | 23.68 | $23.67 | 59100 |
| 2026-04-02 | 23.68 | $23.66 | 64323 |
| 2026-04-01 | 23.69 | $23.64 | 64128 |
| 2026-03-31 | 23.69 | $23.65 | 50774 |
| 2026-03-30 | 23.70 | $23.63 | 51203 |
| 2026-03-27 | 23.70 | $23.61 | 90209 |
| 2026-03-26 | 23.71 | $23.62 | 47800 |
| 2026-03-25 | 23.72 | $23.63 | 53175 |
| 2026-03-24 | 23.73 | $23.62 | 55911 |
| 2026-03-23 | 23.74 | $23.65 | 34223 |
| 2026-03-20 | 23.75 | $23.71 | 43400 |
| 2026-03-19 | 23.76 | $23.75 | 42500 |
| 2026-03-18 | 23.76 | $23.76 | 47532 |
| 2026-03-17 | 23.76 | $23.76 | 57735 |
| 2026-03-16 | 23.76 | $23.75 | 44639 |
| 2026-03-13 | 23.76 | $23.75 | 51711 |
| 2026-03-12 | 23.76 | $23.72 | 24735 |
| 2026-03-11 | 23.76 | $23.75 | 28300 |
| 2026-03-10 | 23.77 | $23.76 | 31000 |
| 2026-03-09 | 23.77 | $23.76 | 47500 |
| 2026-03-06 | 23.77 | $23.77 | 77403 |
| 2026-03-05 | 23.77 | $23.73 | 73211 |
| 2026-03-04 | 23.77 | $23.75 | 52918 |
| 2026-03-03 | 23.77 | $23.76 | 64024 |
| 2026-03-02 | 23.77 | $23.78 | 49532 |
| 2026-02-27 | 23.77 | $23.79 | 37500 |
| 2026-02-26 | 23.77 | $23.79 | 32833 |
| 2026-02-25 | 23.77 | $23.80 | 46807 |
| 2026-02-24 | 23.76 | $23.78 | 50000 |
| 2026-02-23 | 23.76 | $23.77 | 73900 |
| 2026-02-20 | 23.76 | $23.83 | 59425 |
| 2026-02-19 | 23.75 | $23.82 | 34200 |
| 2026-02-18 | 23.75 | $23.82 | 97818 |
| 2026-02-17 | 23.74 | $23.80 | 28022 |
| 2026-02-13 | 23.73 | $23.80 | 43100 |
| 2026-02-12 | 23.73 | $23.78 | 49800 |
| 2026-02-11 | 23.72 | $23.72 | 73900 |
| 2026-02-10 | 23.72 | $23.78 | 72643 |
| 2026-02-09 | 23.72 | $23.74 | 43100 |
| 2026-02-06 | 23.71 | $23.75 | 39400 |
| 2026-02-05 | 23.71 | $23.74 | 59900 |
| 2026-02-04 | 23.71 | $23.72 | 22500 |
| 2026-02-03 | 23.70 | $23.71 | 45835 |
| 2026-02-02 | 23.70 | $23.70 | 46624 |
| 2026-01-30 | 23.70 | $23.71 | 53646 |
| 2026-01-29 | 23.70 | $23.69 | 47503 |
| 2026-01-28 | 23.71 | $23.68 | 27700 |
| 2026-01-27 | 23.71 | $23.67 | 316200 |
| 2026-01-26 | 23.71 | $23.73 | 63000 |
| 2026-01-23 | 23.71 | $23.72 | 57700 |
| 2026-01-22 | 23.71 | $23.70 | 55042 |
| 2026-01-21 | 23.71 | $23.70 | 41235 |
| 2026-01-20 | 23.71 | $23.70 | 43600 |
| 2026-01-16 | 23.71 | $23.76 | 83907 |
| 2026-01-15 | 23.71 | $23.76 | 103132 |
| 2026-01-14 | 23.70 | $23.76 | 112443 |
| 2026-01-13 | 23.70 | $23.74 | 99030 |
| 2026-01-12 | 23.69 | $23.75 | 86100 |
| 2026-01-09 | 23.69 | $23.74 | 67628 |
| 2026-01-08 | 23.68 | $23.71 | 63007 |
| 2026-01-07 | 23.68 | $23.73 | 75600 |
| 2026-01-06 | 23.67 | $23.70 | 152908 |
| 2026-01-05 | 23.67 | $23.71 | 98200 |
| 2026-01-02 | 23.66 | $23.68 | 100600 |
| 2025-12-31 | 23.66 | $23.67 | 34500 |
| 2025-12-30 | 23.66 | $23.68 | 78400 |
| 2025-12-29 | 23.66 | $23.65 | 35149 |
| 2025-12-26 | 23.66 | $23.66 | 132300 |
| 2025-12-24 | 23.66 | $23.65 | 32500 |
| 2025-12-23 | 23.66 | $23.64 | 80400 |
| 2025-12-22 | 23.66 | $23.60 | 155738 |
| 2025-12-19 | 23.67 | $23.68 | 137144 |
| 2025-12-18 | 23.67 | $23.68 | 83545 |
| 2025-12-17 | 23.67 | $23.69 | 135800 |
| 2025-12-16 | 23.67 | $23.67 | 46900 |
| 2025-12-15 | 23.67 | $23.66 | 57900 |
| 2025-12-12 | 23.67 | $23.69 | 41742 |
| 2025-12-11 | 23.66 | $23.68 | 12800 |
| 2025-12-10 | 23.66 | $23.68 | 23100 |
| 2025-12-09 | 23.66 | $23.68 | 28200 |
| 2025-12-08 | 23.66 | $23.67 | 57849 |
| 2025-12-05 | 23.66 | $23.67 | 32741 |
| 2025-12-04 | 23.66 | $23.66 | 28401 |
| 2025-12-03 | 23.66 | $23.66 | 11440 |
| 2025-12-02 | 23.65 | $23.66 | 153845 |
| 2025-12-01 | 23.65 | $23.64 | 59744 |
| 2025-11-28 | 23.66 | $23.66 | 17200 |
| 2025-11-26 | 23.66 | $23.64 | 35816 |
| 2025-11-25 | 23.66 | $23.65 | 11741 |
| 2025-11-24 | 23.66 | $23.64 | 39909 |
| 2025-11-21 | 23.66 | $23.68 | 25602 |
| 2025-11-20 | 23.66 | $23.68 | 131111 |
| 2025-11-19 | 23.65 | $23.67 | 10200 |
| 2025-11-18 | 23.65 | $23.67 | 32728 |
| 2025-11-17 | 23.65 | $23.66 | 74000 |
| 2025-11-14 | 23.65 | $23.68 | 36833 |
| 2025-11-13 | 23.65 | $23.68 | 23735 |
| 2025-11-12 | 23.64 | $23.67 | 57600 |
| 2025-11-11 | 23.64 | $23.64 | 33500 |
| 2025-11-10 | 23.64 | $23.62 | 11041 |
| 2025-11-07 | 23.64 | $23.61 | 26806 |
| 2025-11-06 | 23.65 | $23.60 | 17400 |
| 2025-11-05 | 23.65 | $23.58 | 33548 |
| 2025-11-04 | 23.66 | $23.60 | 51620 |
| 2025-11-03 | 23.67 | $23.64 | 21912 |
| 2025-10-31 | 23.67 | $23.65 | 24100 |
| 2025-10-30 | 23.67 | $23.65 | 50549 |
| 2025-10-29 | 23.67 | $23.64 | 28818 |
| 2025-10-28 | 23.68 | $23.66 | 21100 |
| 2025-10-27 | 23.68 | $23.66 | 35020 |
| 2025-10-24 | 23.68 | $23.65 | 29000 |
| 2025-10-23 | 23.68 | $23.65 | 39337 |
| 2025-10-22 | 23.69 | $23.66 | 38414 |
| 2025-10-21 | 23.69 | $23.67 | 71100 |
| 2025-10-20 | 23.69 | $23.67 | 37106 |
| 2025-10-17 | 23.69 | $23.72 | 32273 |
| 2025-10-16 | 23.69 | $23.73 | 14725 |
| 2025-10-15 | 23.69 | $23.71 | 86500 |
| 2025-10-14 | 23.69 | $23.71 | 32801 |
| 2025-10-13 | 23.68 | $23.70 | 16440 |
| 2025-10-10 | 23.68 | $23.70 | 15200 |
| 2025-10-09 | 23.68 | $23.68 | 66832 |
| 2025-10-08 | 23.68 | $23.69 | 10102 |
| 2025-10-07 | 23.68 | $23.70 | 41804 |
| 2025-10-06 | 23.68 | $23.67 | 53422 |
| 2025-10-03 | 23.68 | $23.67 | 20975 |
| 2025-10-02 | 23.68 | $23.67 | 35100 |
| 2025-10-01 | 23.68 | $23.68 | 11731 |
| 2025-09-30 | 23.68 | $23.66 | 27620 |
| 2025-09-29 | 23.68 | $23.66 | 37401 |
| 2025-09-26 | 23.68 | $23.66 | 51722 |
| 2025-09-25 | 23.68 | $23.68 | 37621 |
| 2025-09-24 | 23.68 | $23.70 | 29600 |
| 2025-09-23 | 23.68 | $23.71 | 53424 |
| 2025-09-22 | 23.68 | $23.72 | 29500 |
| 2025-09-19 | 23.68 | $23.76 | 35315 |
| 2025-09-18 | 23.67 | $23.76 | 54219 |
| 2025-09-17 | 23.66 | $23.77 | 46347 |
| 2025-09-16 | 23.64 | $23.76 | 28302 |
| 2025-09-15 | 23.63 | $23.77 | 35279 |
| 2025-09-12 | 23.62 | $23.72 | 40933 |
| 2025-09-11 | 23.61 | $23.72 | 48600 |
| 2025-09-10 | 23.60 | $23.69 | 33400 |
| 2025-09-09 | 23.59 | $23.66 | 39177 |
| 2025-09-08 | 23.58 | $23.67 | 20144 |
| 2025-09-05 | 23.57 | $23.62 | 13500 |
| 2025-09-04 | 23.56 | $23.58 | 32594 |
| 2025-09-03 | 23.56 | $23.56 | 49933 |
| 2025-09-02 | 23.56 | $23.54 | 47373 |
| 2025-08-29 | 23.56 | $23.55 | 19300 |
| 2025-08-28 | 23.56 | $23.55 | 22954 |
| 2025-08-27 | 23.57 | $23.55 | 38141 |
| 2025-08-26 | 23.57 | $23.58 | 23800 |
| 2025-08-25 | 23.57 | $23.57 | 22822 |
| 2025-08-22 | 23.57 | $23.57 | 52044 |
| 2025-08-21 | 23.56 | $23.55 | 42500 |
| 2025-08-20 | 23.57 | $23.57 | 23300 |
| 2025-08-19 | 23.57 | $23.55 | 30338 |
| 2025-08-18 | 23.57 | $23.56 | 20634 |
| 2025-08-15 | 23.57 | $23.61 | 18900 |
| 2025-08-14 | 23.56 | $23.61 | 11729 |
| 2025-08-13 | 23.56 | $23.63 | 22600 |
| 2025-08-12 | 23.55 | $23.61 | 34444 |
| 2025-08-11 | 23.55 | $23.59 | 38400 |
| 2025-08-08 | 23.54 | $23.60 | 23200 |
| 2025-08-07 | 23.53 | $23.61 | 14605 |
| 2025-08-06 | 23.53 | $23.59 | 32609 |
| 2025-08-05 | 23.52 | $23.59 | 29217 |
| 2025-08-04 | 23.51 | $23.59 | 46708 |
| 2025-08-01 | 23.50 | $23.59 | 33135 |
| 2025-07-31 | 23.50 | $23.50 | 47900 |
| 2025-07-30 | 23.49 | $23.49 | 19300 |
| 2025-07-29 | 23.50 | $23.50 | 63100 |
| 2025-07-28 | 23.50 | $23.49 | 40200 |
| 2025-07-25 | 23.50 | $23.50 | 107228 |
| 2025-07-24 | 23.50 | $23.46 | 54604 |
| 2025-07-23 | 23.50 | $23.47 | 18600 |
| 2025-07-22 | 23.50 | $23.48 | 22008 |
| 2025-07-21 | 23.50 | $23.47 | 16400 |
| 2025-07-18 | 23.51 | $23.53 | 39200 |
| 2025-07-17 | 23.51 | $23.52 | 31045 |
| 2025-07-16 | 23.50 | $23.55 | 35500 |
| 2025-07-15 | 23.50 | $23.56 | 39808 |
| 2025-07-14 | 23.49 | $23.56 | 35600 |
| 2025-07-11 | 23.49 | $23.56 | 52200 |
| 2025-07-10 | 23.48 | $23.57 | 57500 |
| 2025-07-09 | 23.47 | $23.56 | 34300 |
| 2025-07-08 | 23.46 | $23.55 | 49700 |
| 2025-07-07 | 23.45 | $23.55 | 37042 |
| 2025-07-03 | 23.44 | $23.54 | 40100 |
| 2025-07-02 | 23.43 | $23.53 | 42430 |
| 2025-07-01 | 23.42 | $23.53 | 77121 |
| 2025-06-30 | 23.40 | $23.47 | 35291 |
| 2025-06-27 | 23.40 | $23.46 | 29375 |
| 2025-06-26 | 23.39 | $23.45 | 27300 |
| 2025-06-25 | 23.38 | $23.43 | 69450 |
| 2025-06-24 | 23.38 | $23.41 | 32600 |
| 2025-06-23 | 23.38 | $23.40 | 57200 |
| 2025-06-20 | 23.37 | $23.43 | 41900 |
| 2025-06-18 | 23.37 | $23.42 | 30200 |
| 2025-06-17 | 23.36 | $23.41 | 68600 |
| 2025-06-16 | 23.36 | $23.38 | 50200 |
| 2025-06-13 | 23.35 | $23.38 | 90200 |
| 2025-06-12 | 23.35 | $23.39 | 78700 |
| 2025-06-11 | 23.35 | $23.37 | 32810 |
| 2025-06-10 | 23.35 | $23.35 | 58000 |
| 2025-06-09 | 23.34 | $23.34 | 43500 |
| 2025-06-06 | 23.35 | $23.33 | 46000 |
| 2025-06-05 | 23.35 | $23.36 | 33804 |
| 2025-06-04 | 23.35 | $23.36 | 93700 |
| 2025-06-03 | 23.34 | $23.33 | 39349 |
| 2025-06-02 | 23.35 | $23.32 | 61520 |
| 2025-05-30 | 23.35 | $23.33 | 59482 |
| 2025-05-29 | 23.35 | $23.35 | 76000 |
| 2025-05-28 | 23.35 | $23.32 | 282200 |
| 2025-05-27 | 23.35 | $23.34 | 49412 |
| 2025-05-23 | 23.35 | $23.31 | 19349 |
| 2025-05-22 | 23.36 | $23.27 | 65959 |
| 2025-05-21 | 23.37 | $23.26 | 27077 |
| 2025-05-20 | 23.38 | $23.31 | 54200 |
| 2025-05-19 | 23.39 | $23.30 | 211636 |
| 2025-05-16 | 23.40 | $23.49 | 113519 |
| 2025-05-15 | 23.39 | $23.43 | 94600 |
| 2025-05-14 | 23.38 | $23.40 | 149823 |
| 2025-05-13 | 23.38 | $23.41 | 45200 |
| 2025-05-12 | 23.38 | $23.43 | 123212 |
| 2025-05-09 | 23.37 | $23.43 | 35227 |
| 2025-05-08 | 23.36 | $23.43 | 157249 |
| 2025-05-07 | 23.36 | $23.46 | 41400 |
| 2025-05-06 | 23.35 | $23.42 | 39023 |
| 2025-05-05 | 23.34 | $23.39 | 94405 |
| 2025-05-02 | 23.33 | $23.36 | 60700 |
| 2025-05-01 | 23.33 | $23.39 | 169500 |
| 2025-04-30 | 23.32 | $23.43 | 34229 |
| 2025-04-29 | 23.31 | $23.35 | 116400 |
| 2025-04-28 | 23.31 | $23.35 | 195037 |
| 2025-04-25 | 23.30 | $23.36 | 98005 |
| 2025-04-24 | 23.30 | $23.29 | 37636 |
| 2025-04-23 | 23.30 | $23.17 | 24339 |
| 2025-04-22 | 23.31 | $23.11 | 207817 |
| 2025-04-21 | 23.33 | $23.09 | 31209 |
| 2025-04-17 | 23.36 | $23.25 | 36900 |
| 2025-04-16 | 23.37 | $23.23 | 24244 |
| 2025-04-15 | 23.39 | $23.20 | 58816 |
| 2025-04-14 | 23.41 | $23.20 | 48125 |
| 2025-04-11 | 23.43 | $23.03 | 54622 |
| 2025-04-10 | 23.47 | $23.17 | 43800 |
| 2025-04-09 | 23.50 | $23.17 | 56500 |
| 2025-04-08 | 23.53 | $23.17 | 133300 |
| 2025-04-07 | 23.57 | $23.31 | 34800 |
| 2025-04-04 | 23.60 | $23.62 | 53023 |
| 2025-04-03 | 23.60 | $23.64 | 70002 |
| 2025-04-02 | 23.59 | $23.54 | 50300 |
| 2025-04-01 | 23.60 | $23.55 | 171100 |
| 2025-03-31 | 23.61 | $23.55 | 28644 |
| 2025-03-28 | 23.61 | $23.52 | 47500 |
| 2025-03-27 | 23.62 | $23.49 | 11000 |
| 2025-03-26 | 23.63 | $23.50 | 38200 |
| 2025-03-25 | 23.65 | $23.57 | 140000 |
| 2025-03-24 | 23.66 | $23.54 | 36907 |
| 2025-03-21 | 23.67 | $23.62 | 39100 |
| 2025-03-20 | 23.67 | $23.67 | 191200 |
| 2025-03-19 | 23.67 | $23.67 | 52800 |
| 2025-03-18 | 23.68 | $23.65 | 22014 |
| 2025-03-17 | 23.68 | $23.65 | 65720 |
| 2025-03-14 | 23.68 | $23.62 | 38229 |
| 2025-03-13 | 23.69 | $23.65 | 43502 |
| 2025-03-12 | 23.69 | $23.64 | 96008 |
| 2025-03-11 | 23.70 | $23.68 | 35500 |
| 2025-03-10 | 23.70 | $23.68 | 51240 |
| 2025-03-07 | 23.70 | $23.67 | 61400 |
| 2025-03-06 | 23.70 | $23.67 | 24425 |
| 2025-03-05 | 23.71 | $23.69 | 32900 |
| 2025-03-04 | 23.71 | $23.72 | 43800 |
| 2025-03-03 | 23.71 | $23.73 | 17149 |
| 2025-02-28 | 23.70 | $23.77 | 18346 |
| 2025-02-27 | 23.70 | $23.73 | 20100 |
| 2025-02-26 | 23.69 | $23.76 | 22331 |
| 2025-02-25 | 23.69 | $23.74 | 30000 |
| 2025-02-24 | 23.68 | $23.69 | 47900 |
| 2025-02-21 | 23.68 | $23.74 | 55923 |
| 2025-02-20 | 23.68 | $23.75 | 34115 |
| 2025-02-19 | 23.67 | $23.65 | 239000 |
| 2025-02-18 | 23.67 | $23.73 | 56806 |
| 2025-02-14 | 23.66 | $23.73 | 29900 |
| 2025-02-13 | 23.66 | $23.69 | 37200 |
| 2025-02-12 | 23.65 | $23.64 | 49400 |
| 2025-02-11 | 23.65 | $23.68 | 31600 |
| 2025-02-10 | 23.65 | $23.69 | 92100 |
| 2025-02-07 | 23.65 | $23.64 | 32926 |
| 2025-02-06 | 23.65 | $23.71 | 47100 |
| 2025-02-05 | 23.64 | $23.71 | 46000 |
| 2025-02-04 | 23.63 | $23.68 | 49816 |
| 2025-02-03 | 23.63 | $23.64 | 37600 |
| 2025-01-31 | 23.63 | $23.66 | 24000 |
| 2025-01-30 | 23.62 | $23.64 | 68113 |
| 2025-01-29 | 23.62 | $23.64 | 21800 |
| 2025-01-28 | 23.62 | $23.63 | 84214 |
| 2025-01-27 | 23.62 | $23.66 | 19940 |
| 2025-01-24 | 23.61 | $23.59 | 41941 |
| 2025-01-23 | 23.62 | $23.59 | 157109 |
| 2025-01-22 | 23.62 | $23.61 | 47238 |
| 2025-01-21 | 23.62 | $23.60 | 66900 |
| 2025-01-17 | 23.62 | $23.64 | 34100 |
| 2025-01-16 | 23.62 | $23.57 | 36144 |
| 2025-01-15 | 23.62 | $23.56 | 241542 |
| 2025-01-14 | 23.63 | $23.54 | 54415 |
| 2025-01-13 | 23.64 | $23.53 | 30500 |
| 2025-01-10 | 23.65 | $23.58 | 119300 |
| 2025-01-08 | 23.66 | $23.62 | 34930 |
| 2025-01-07 | 23.66 | $23.65 | 42100 |
| 2025-01-06 | 23.67 | $23.67 | 34904 |
| 2025-01-03 | 23.67 | $23.66 | 23700 |
| 2025-01-02 | 23.67 | $23.65 | 74100 |
| 2024-12-31 | 23.67 | $23.60 | 50200 |
| 2024-12-30 | 23.67 | $23.63 | 93307 |
| 2024-12-27 | 23.68 | $23.55 | 171600 |
| 2024-12-26 | 23.69 | $23.60 | 13100 |
| 2024-12-24 | 23.70 | $23.61 | 21600 |
| 2024-12-23 | 23.71 | $23.55 | 57500 |
| 2024-12-20 | 23.73 | $23.67 | 49802 |
| 2024-12-19 | 23.74 | $23.62 | 116437 |
| 2024-12-18 | 23.75 | $23.70 | 120700 |
| 2024-12-17 | 23.75 | $23.70 | 36544 |
| 2024-12-16 | 23.76 | $23.76 | 33800 |
| 2024-12-13 | 23.76 | $23.73 | 30945 |
| 2024-12-12 | 23.76 | $23.75 | 40000 |
| 2024-12-11 | 23.76 | $23.79 | 26700 |
| 2024-12-10 | 23.76 | $23.81 | 61000 |
| 2024-12-09 | 23.75 | $23.81 | 44200 |
| 2024-12-06 | 23.75 | $23.83 | 207900 |
| 2024-12-05 | 23.74 | $23.78 | 25002 |
| 2024-12-04 | 23.73 | $23.79 | 16800 |
| 2024-12-03 | 23.73 | $23.90 | 54622 |
| 2024-12-02 | 23.71 | $23.75 | 39600 |
| 2024-11-29 | 23.71 | $23.77 | 3207 |
| 2024-11-27 | 23.70 | $23.75 | 18000 |
| 2024-11-26 | 23.69 | $23.74 | 11000 |
| 2024-11-25 | 23.69 | $23.73 | 7429 |
| 2024-11-22 | 23.69 | $23.70 | 58400 |
| 2024-11-21 | 23.68 | $23.69 | 30100 |
| 2024-11-20 | 23.68 | $23.67 | 69900 |
| 2024-11-19 | 23.69 | $23.66 | 25912 |
| 2024-11-18 | 23.69 | $23.69 | 205500 |
| 2024-11-15 | 23.69 | $23.76 | 30520 |
| 2024-11-14 | 23.68 | $23.69 | 13602 |
| 2024-11-13 | 23.68 | $23.72 | 58542 |
| 2024-11-12 | 23.67 | $23.69 | 109100 |
| 2024-11-11 | 23.67 | $23.72 | 35100 |
| 2024-11-08 | 23.67 | $23.75 | 13739 |
| 2024-11-07 | 23.66 | $23.62 | 76000 |
| 2024-11-06 | 23.66 | $23.56 | 28941 |
| 2024-11-05 | 23.67 | $23.69 | 53014 |
| 2024-11-04 | 23.67 | $23.69 | 39800 |
| 2024-11-01 | 23.67 | $23.62 | 281819 |
| 2024-10-31 | 23.68 | $23.64 | 37301 |
| 2024-10-30 | 23.68 | $23.63 | 23300 |
| 2024-10-29 | 23.69 | $23.64 | 20746 |
| 2024-10-28 | 23.69 | $23.65 | 20300 |
| 2024-10-25 | 23.70 | $23.66 | 23500 |
| 2024-10-24 | 23.70 | $23.63 | 26146 |
| 2024-10-23 | 23.71 | $23.60 | 11100 |
| 2024-10-22 | 23.72 | $23.67 | 37024 |
| 2024-10-21 | 23.72 | $23.68 | 35800 |
| 2024-10-18 | 23.73 | $23.78 | 128714 |
| 2024-10-17 | 23.72 | $23.80 | 52047 |
| 2024-10-16 | 23.71 | $23.76 | 47847 |
| 2024-10-15 | 23.71 | $23.72 | 33900 |
| 2024-10-14 | 23.71 | $23.68 | 14600 |
| 2024-10-11 | 23.71 | $23.71 | 67100 |
| 2024-10-10 | 23.71 | $23.68 | 22442 |
| 2024-10-09 | 23.71 | $23.66 | 33500 |
| 2024-10-08 | 23.72 | $23.71 | 23840 |
| 2024-10-07 | 23.72 | $23.69 | 21400 |
| 2024-10-04 | 23.72 | $23.68 | 48535 |
| 2024-10-03 | 23.73 | $23.78 | 32600 |
| 2024-10-02 | 23.72 | $23.75 | 28821 |
| 2024-10-01 | 23.72 | $23.75 | 25008 |
| 2024-09-30 | 23.71 | $23.70 | 35238 |
| 2024-09-27 | 23.71 | $23.73 | 13738 |
| 2024-09-26 | 23.71 | $23.68 | 25300 |
| 2024-09-25 | 23.72 | $23.71 | 12344 |
| 2024-09-24 | 23.72 | $23.71 | 55321 |
| 2024-09-23 | 23.72 | $23.72 | 44545 |
| 2024-09-20 | 23.72 | $23.78 | 15700 |
| 2024-09-19 | 23.71 | $23.71 | 36810 |
| 2024-09-18 | 23.71 | $23.78 | 34225 |
| 2024-09-17 | 23.70 | $23.78 | 136500 |
| 2024-09-16 | 23.69 | $23.76 | 36800 |
| 2024-09-13 | 23.69 | $23.71 | 63700 |
| 2024-09-12 | 23.69 | $23.72 | 45535 |
| 2024-09-11 | 23.68 | $23.69 | 38004 |
| 2024-09-10 | 23.68 | $23.71 | 109801 |
| 2024-09-09 | 23.68 | $23.69 | 129124 |
| 2024-09-06 | 23.68 | $23.72 | 113405 |
| 2024-09-05 | 23.67 | $23.71 | 51039 |
| 2024-09-04 | 23.67 | $23.69 | 59121 |
| 2024-09-03 | 23.67 | $23.69 | 453800 |
| 2024-08-30 | 23.66 | $23.68 | 62621 |
| 2024-08-29 | 23.66 | $23.70 | 25000 |
| 2024-08-28 | 23.66 | $23.70 | 53100 |
| 2024-08-27 | 23.65 | $23.68 | 26000 |
| 2024-08-26 | 23.65 | $23.70 | 60925 |
| 2024-08-23 | 23.65 | $23.66 | 36800 |
| 2024-08-22 | 23.64 | $23.61 | 40700 |
| 2024-08-21 | 23.65 | $23.64 | 100200 |
| 2024-08-20 | 23.65 | $23.64 | 39528 |
| 2024-08-19 | 23.65 | $23.60 | 20400 |
| 2024-08-16 | 23.65 | $23.66 | 45902 |
| 2024-08-15 | 23.65 | $23.62 | 41100 |
| 2024-08-14 | 23.66 | $23.68 | 230100 |
| 2024-08-13 | 23.66 | $23.69 | 182000 |
| 2024-08-12 | 23.65 | $23.67 | 63517 |
| 2024-08-09 | 23.65 | $23.68 | 53200 |
| 2024-08-08 | 23.65 | $23.68 | 25100 |
| 2024-08-07 | 23.64 | $23.69 | 151035 |
| 2024-08-06 | 23.64 | $23.77 | 84200 |
| 2024-08-05 | 23.62 | $23.77 | 22100 |
| 2024-08-02 | 23.61 | $23.76 | 33300 |
| 2024-08-01 | 23.59 | $23.67 | 46638 |
| 2024-07-31 | 23.58 | $23.64 | 17701 |
| 2024-07-30 | 23.58 | $23.59 | 25019 |
| 2024-07-29 | 23.58 | $23.59 | 45126 |
| 2024-07-26 | 23.58 | $23.55 | 76911 |
| 2024-07-25 | 23.58 | $23.53 | 173700 |
| 2024-07-24 | 23.58 | $23.58 | 42925 |
| 2024-07-23 | 23.58 | $23.61 | 34600 |
| 2024-07-22 | 23.58 | $23.59 | 28303 |
| 2024-07-19 | 23.58 | $23.64 | 27315 |
| 2024-07-18 | 23.57 | $23.64 | 70500 |
| 2024-07-17 | 23.57 | $23.64 | 212700 |
| 2024-07-16 | 23.56 | $23.67 | 57300 |
| 2024-07-15 | 23.55 | $23.63 | 7903 |
| 2024-07-12 | 23.54 | $23.64 | 23400 |
| 2024-07-11 | 23.53 | $23.62 | 43948 |
| 2024-07-10 | 23.52 | $23.57 | 33848 |
| 2024-07-09 | 23.51 | $23.56 | 14900 |
| 2024-07-08 | 23.51 | $23.57 | 19100 |
| 2024-07-05 | 23.50 | $23.54 | 26200 |
| 2024-07-03 | 23.50 | $23.54 | 12109 |
| 2024-07-02 | 23.50 | $23.45 | 27807 |
| 2024-07-01 | 23.50 | $23.41 | 21200 |
| 2024-06-28 | 23.51 | $23.48 | 38300 |
| 2024-06-27 | 23.51 | $23.49 | 28400 |
| 2024-06-26 | 23.52 | $23.50 | 83400 |
| 2024-06-25 | 23.52 | $23.50 | 72700 |
| 2024-06-24 | 23.52 | $23.52 | 60300 |
| 2024-06-21 | 23.52 | $23.57 | 11600 |
| 2024-06-20 | 23.51 | $23.57 | 72001 |
| 2024-06-18 | 23.51 | $23.62 | 166300 |
| 2024-06-17 | 23.50 | $23.57 | 48200 |
| 2024-06-14 | 23.49 | $23.62 | 61400 |
| 2024-06-13 | 23.47 | $23.58 | 7012 |
| 2024-06-12 | 23.46 | $23.56 | 59600 |
| 2024-06-11 | 23.45 | $23.49 | 24928 |
| 2024-06-10 | 23.45 | $23.46 | 13816 |
| 2024-06-07 | 23.45 | $23.45 | 22836 |
| 2024-06-06 | 23.45 | $23.51 | 47400 |
| 2024-06-05 | 23.44 | $23.49 | 33900 |
| 2024-06-04 | 23.44 | $23.43 | 25947 |
| 2024-06-03 | 23.44 | $23.40 | 71700 |
| 2024-05-31 | 23.44 | $23.33 | 18500 |
| 2024-05-30 | 23.45 | $23.32 | 24917 |
| 2024-05-29 | 23.47 | $23.32 | 39700 |
| 2024-05-28 | 23.48 | $23.35 | 41600 |
| 2024-05-24 | 23.49 | $23.38 | 23600 |
| 2024-05-23 | 23.51 | $23.37 | 33104 |
| 2024-05-22 | 23.52 | $23.40 | 24200 |
| 2024-05-21 | 23.53 | $23.45 | 24631 |
| 2024-05-20 | 23.54 | $23.46 | 54600 |
| 2024-05-17 | 23.55 | $23.54 | 31216 |
| 2024-05-16 | 23.55 | $23.59 | 24100 |
| 2024-05-15 | 23.55 | $23.61 | 32324 |
| 2024-05-14 | 23.54 | $23.58 | 29321 |
| 2024-05-13 | 23.54 | $23.55 | 23518 |
| 2024-05-10 | 23.54 | $23.59 | 347817 |
| 2024-05-09 | 23.53 | $23.58 | 12545 |
| 2024-05-08 | 23.53 | $23.56 | 21000 |
| 2024-05-07 | 23.52 | $23.57 | 23121 |
| 2024-05-06 | 23.52 | $23.52 | 24346 |
| 2024-05-03 | 23.52 | $23.53 | 48132 |
| 2024-05-02 | 23.52 | $23.50 | 23942 |
| 2024-05-01 | 23.52 | $23.49 | 12800 |
| 2024-04-30 | 23.52 | $23.45 | 13226 |
| 2024-04-29 | 23.53 | $23.46 | 10515 |
| 2024-04-26 | 23.54 | $23.45 | 12539 |
| 2024-04-25 | 23.54 | $23.45 | 9000 |
| 2024-04-24 | 23.55 | $23.49 | 33300 |
| 2024-04-23 | 23.56 | $23.51 | 16524 |
| 2024-04-22 | 23.57 | $23.50 | 14200 |
| 2024-04-19 | 23.57 | $23.54 | 9848 |
| 2024-04-18 | 23.58 | $23.53 | 12135 |
| 2024-04-17 | 23.58 | $23.54 | 8735 |
| 2024-04-16 | 23.59 | $23.50 | 8400 |
| 2024-04-15 | 23.59 | $23.48 | 27000 |
| 2024-04-12 | 23.61 | $23.53 | 28932 |
| 2024-04-11 | 23.61 | $23.48 | 30500 |
| 2024-04-10 | 23.63 | $23.47 | 28043 |
| 2024-04-09 | 23.65 | $23.57 | 103038 |
| 2024-04-08 | 23.65 | $23.56 | 12613 |
| 2024-04-05 | 23.66 | $23.55 | 17617 |
| 2024-04-04 | 23.68 | $23.59 | 49500 |
| 2024-04-03 | 23.68 | $23.56 | 26700 |
| 2024-04-02 | 23.70 | $23.58 | 19101 |
| 2024-04-01 | 23.71 | $23.63 | 27033 |
| 2024-03-28 | 23.72 | $23.66 | 17700 |
| 2024-03-27 | 23.72 | $23.66 | 20300 |
| 2024-03-26 | 23.73 | $23.69 | 28031 |
| 2024-03-25 | 23.74 | $23.70 | 21921 |
| 2024-03-22 | 23.74 | $23.72 | 20230 |
| 2024-03-21 | 23.74 | $23.69 | 37100 |
| 2024-03-20 | 23.75 | $23.72 | 17308 |
| 2024-03-19 | 23.75 | $23.73 | 23317 |
| 2024-03-18 | 23.75 | $23.72 | 43836 |
| 2024-03-15 | 23.76 | $23.74 | 25500 |
| 2024-03-14 | 23.76 | $23.74 | 11600 |
| 2024-03-13 | 23.76 | $23.78 | 16800 |
| 2024-03-12 | 23.76 | $23.78 | 15900 |
| 2024-03-11 | 23.75 | $23.80 | 11100 |
| 2024-03-08 | 23.75 | $23.79 | 16600 |
| 2024-03-07 | 23.74 | $23.77 | 17900 |
| 2024-03-06 | 23.74 | $23.78 | 45530 |
| 2024-03-05 | 23.74 | $23.78 | 15849 |
| 2024-03-04 | 23.73 | $23.72 | 44100 |
| 2024-03-01 | 23.73 | $23.76 | 24500 |
| 2024-02-29 | 23.73 | $23.75 | 17800 |
| 2024-02-28 | 23.73 | $23.72 | 17324 |
| 2024-02-27 | 23.73 | $23.70 | 33913 |
| 2024-02-26 | 23.73 | $23.66 | 104300 |
| 2024-02-23 | 23.74 | $23.71 | 153323 |
| 2024-02-22 | 23.75 | $23.72 | 49329 |
| 2024-02-21 | 23.75 | $23.72 | 55641 |
| 2024-02-20 | 23.75 | $23.73 | 61210 |
| 2024-02-16 | 23.75 | $23.75 | 16200 |
| 2024-02-15 | 23.75 | $23.77 | 6118 |
| 2024-02-14 | 23.75 | $23.76 | 21240 |
| 2024-02-13 | 23.75 | $23.71 | 25000 |
| 2024-02-12 | 23.75 | $23.77 | 21700 |
| 2024-02-09 | 23.75 | $23.77 | 22347 |
| 2024-02-08 | 23.75 | $23.73 | 11647 |
| 2024-02-07 | 23.75 | $23.73 | 10102 |
| 2024-02-06 | 23.76 | $23.75 | 12901 |
| 2024-02-05 | 23.76 | $23.72 | 71530 |
| 2024-02-02 | 23.76 | $23.78 | 64800 |
| 2024-02-01 | 23.76 | $23.85 | 26946 |
| 2024-01-31 | 23.75 | $23.80 | 16400 |
| 2024-01-30 | 23.74 | $23.76 | 36000 |
| 2024-01-29 | 23.74 | $23.74 | 27200 |
| 2024-01-26 | 23.74 | $23.68 | 16400 |
| 2024-01-25 | 23.75 | $23.70 | 24641 |
| 2024-01-24 | 23.75 | $23.62 | 28324 |
| 2024-01-23 | 23.77 | $23.66 | 37735 |
| 2024-01-22 | 23.78 | $23.68 | 35108 |
| 2024-01-19 | 23.79 | $23.71 | 10200 |
| 2024-01-18 | 23.80 | $23.75 | 103900 |
| 2024-01-17 | 23.80 | $23.75 | 29000 |
| 2024-01-16 | 23.81 | $23.82 | 18000 |
| 2024-01-12 | 23.81 | $23.87 | 8700 |
| 2024-01-11 | 23.80 | $23.86 | 11324 |
| 2024-01-10 | 23.80 | $23.87 | 15300 |
| 2024-01-09 | 23.79 | $23.88 | 36616 |
| 2024-01-08 | 23.78 | $23.84 | 104700 |
| 2024-01-05 | 23.77 | $23.85 | 17800 |
| 2024-01-04 | 23.76 | $23.86 | 11130 |
| 2024-01-03 | 23.75 | $23.88 | 32004 |
| 2024-01-02 | 23.74 | $23.86 | 21900 |
| 2023-12-29 | 23.73 | $23.90 | 48400 |
| 2023-12-28 | 23.71 | $23.84 | 12226 |
| 2023-12-27 | 23.69 | $23.88 | 59122 |
| 2023-12-26 | 23.68 | $23.86 | 169000 |
| 2023-12-22 | 23.66 | $23.83 | 55700 |
| 2023-12-21 | 23.64 | $23.80 | 63536 |
| 2023-12-20 | 23.62 | $23.83 | 75832 |
| 2023-12-19 | 23.60 | $23.76 | 20800 |
| 2023-12-18 | 23.58 | $23.78 | 25734 |
| 2023-12-15 | 23.56 | $23.83 | 19400 |
| 2023-12-14 | 23.53 | $23.83 | 64741 |
| 2023-12-13 | 23.50 | $23.76 | 13338 |
| 2023-12-12 | 23.47 | $23.68 | 50047 |
| 2023-12-11 | 23.45 | $23.69 | 14043 |
| 2023-12-08 | 23.43 | $23.62 | 26800 |
| 2023-12-07 | 23.41 | $23.69 | 34800 |
| 2023-12-06 | 23.38 | $23.68 | 43721 |
| 2023-12-05 | 23.34 | $23.62 | 37242 |
| 2023-12-04 | 23.31 | $23.59 | 66600 |
| 2023-12-01 | 23.29 | $23.62 | 19744 |
| 2023-11-30 | 23.25 | $23.51 | 12400 |
| 2023-11-29 | 23.22 | $23.54 | 12625 |
| 2023-11-28 | 23.19 | $23.41 | 12800 |
| 2023-11-27 | 23.17 | $23.39 | 31000 |
| 2023-11-24 | 23.14 | $23.36 | 10500 |
| 2023-11-22 | 23.12 | $23.36 | 11300 |
| 2023-11-21 | 23.10 | $23.28 | 43623 |
| 2023-11-20 | 23.08 | $23.32 | 27134 |
| 2023-11-17 | 23.05 | $23.30 | 21900 |
| 2023-11-16 | 23.02 | $23.30 | 20927 |
| 2023-11-15 | 23.00 | $23.21 | 39043 |
| 2023-11-14 | 22.97 | $23.28 | 41600 |
| 2023-11-13 | 22.94 | $23.16 | 16827 |
| 2023-11-10 | 22.92 | $23.15 | 30020 |
| 2023-11-09 | 22.89 | $23.04 | 16600 |
| 2023-11-08 | 22.88 | $23.14 | 22400 |
| 2023-11-07 | 22.85 | $23.06 | 23500 |
| 2023-11-06 | 22.83 | $22.94 | 67800 |
| 2023-11-03 | 22.82 | $22.97 | 73400 |
| 2023-11-02 | 22.80 | $22.85 | 19330 |
| 2023-11-01 | 22.79 | $22.68 | 153200 |
| 2023-10-31 | 22.81 | $22.70 | 78713 |
| 2023-10-30 | 22.82 | $22.68 | 18900 |
| 2023-10-27 | 22.83 | $22.69 | 38900 |
| 2023-10-26 | 22.85 | $22.68 | 36215 |
| 2023-10-25 | 22.86 | $22.68 | 18230 |
| 2023-10-24 | 22.88 | $22.72 | 9700 |
| 2023-10-23 | 22.90 | $22.73 | 147737 |
| 2023-10-20 | 22.92 | $22.77 | 10500 |
| 2023-10-19 | 22.93 | $22.77 | 6640 |
| 2023-10-18 | 22.95 | $22.82 | 17000 |
| 2023-10-17 | 22.96 | $22.87 | 12700 |
| 2023-10-16 | 22.97 | $22.95 | 10800 |
| 2023-10-13 | 22.98 | $23.00 | 15800 |
| 2023-10-12 | 22.97 | $22.95 | 10411 |
| 2023-10-11 | 22.97 | $22.99 | 19400 |
| 2023-10-10 | 22.97 | $22.88 | 15500 |
| 2023-10-09 | 22.98 | $22.83 | 7008 |
| 2023-10-06 | 23.00 | $22.76 | 34112 |
| 2023-10-05 | 23.02 | $22.82 | 16219 |
| 2023-10-04 | 23.05 | $22.81 | 17131 |
| 2023-10-03 | 23.07 | $22.77 | 20200 |
| 2023-10-02 | 23.10 | $22.82 | 32600 |
| 2023-09-29 | 23.13 | $22.89 | 16900 |
| 2023-09-28 | 23.16 | $22.87 | 13500 |
| 2023-09-27 | 23.19 | $22.94 | 10333 |
| 2023-09-26 | 23.21 | $22.98 | 28200 |
| 2023-09-25 | 23.24 | $22.98 | 22121 |
| 2023-09-22 | 23.27 | $23.08 | 13116 |
| 2023-09-21 | 23.29 | $23.12 | 34135 |
| 2023-09-20 | 23.30 | $23.19 | 6401 |
| 2023-09-19 | 23.31 | $23.24 | 9617 |
| 2023-09-18 | 23.32 | $23.25 | 13900 |
| 2023-09-15 | 23.33 | $23.26 | 14500 |
| 2023-09-14 | 23.34 | $23.30 | 4048 |
| 2023-09-13 | 23.34 | $23.29 | 21419 |
| 2023-09-12 | 23.35 | $23.30 | 7437 |
| 2023-09-11 | 23.35 | $23.32 | 8800 |
| 2023-09-08 | 23.36 | $23.29 | 7301 |
| 2023-09-07 | 23.36 | $23.30 | 14800 |
| 2023-09-06 | 23.37 | $23.26 | 23700 |
| 2023-09-05 | 23.38 | $23.31 | 20300 |
| 2023-09-01 | 23.39 | $23.34 | 4435 |
| 2023-08-31 | 23.39 | $23.34 | 34900 |
| 2023-08-30 | 23.40 | $23.34 | 18800 |
| 2023-08-29 | 23.41 | $23.35 | 15600 |
| 2023-08-28 | 23.41 | $23.33 | 4320 |
| 2023-08-25 | 23.42 | $23.32 | 22320 |
| 2023-08-24 | 23.43 | $23.31 | 24300 |
| 2023-08-23 | 23.44 | $23.34 | 4400 |
| 2023-08-22 | 23.45 | $23.29 | 11537 |
| 2023-08-21 | 23.47 | $23.32 | 22029 |
| 2023-08-18 | 23.49 | $23.41 | 19400 |
| 2023-08-17 | 23.49 | $23.42 | 91232 |
| 2023-08-16 | 23.50 | $23.46 | 15600 |
| 2023-08-15 | 23.51 | $23.49 | 15618 |
| 2023-08-14 | 23.51 | $23.51 | 8326 |
| 2023-08-11 | 23.51 | $23.43 | 9236 |
| 2023-08-10 | 23.52 | $23.45 | 4808 |
| 2023-08-09 | 23.52 | $23.44 | 43742 |
| 2023-08-08 | 23.53 | $23.42 | 11840 |
| 2023-08-07 | 23.54 | $23.42 | 10100 |
| 2023-08-04 | 23.56 | $23.43 | 11316 |
| 2023-08-03 | 23.57 | $23.35 | 5700 |
| 2023-08-02 | 23.59 | $23.47 | 8400 |
| 2023-08-01 | 23.61 | $23.52 | 5130 |
| 2023-07-31 | 23.62 | $23.53 | 3500 |
| 2023-07-28 | 23.62 | $23.63 | 5029 |
| 2023-07-27 | 23.62 | $23.63 | 5110 |
| 2023-07-26 | 23.62 | $23.66 | 19500 |
| 2023-07-25 | 23.62 | $23.62 | 23349 |
| 2023-07-24 | 23.62 | $23.64 | 5400 |
| 2023-07-21 | 23.62 | $23.68 | 5600 |
| 2023-07-20 | 23.61 | $23.69 | 7100 |
| 2023-07-19 | 23.60 | $23.69 | 7300 |
| 2023-07-18 | 23.59 | $23.64 | 7100 |
| 2023-07-17 | 23.59 | $23.64 | 9100 |
| 2023-07-14 | 23.58 | $23.61 | 5000 |
| 2023-07-13 | 23.58 | $23.67 | 25738 |
| 2023-07-12 | 23.57 | $23.59 | 3300 |
| 2023-07-11 | 23.57 | $23.52 | 5200 |
| 2023-07-10 | 23.57 | $23.56 | 28323 |
| 2023-07-07 | 23.58 | $23.54 | 122000 |
| 2023-07-06 | 23.58 | $23.54 | 10730 |
| 2023-07-05 | 23.58 | $23.59 | 5500 |
| 2023-07-03 | 23.58 | $23.55 | 9600 |
| 2023-06-30 | 23.59 | $23.60 | 9100 |
| 2023-06-29 | 23.58 | $23.54 | 32000 |
| 2023-06-28 | 23.59 | $23.64 | 19900 |
| 2023-06-27 | 23.58 | $23.59 | 15100 |
| 2023-06-26 | 23.58 | $23.59 | 19931 |
| 2023-06-23 | 23.58 | $23.61 | 5047 |
| 2023-06-22 | 23.58 | $23.54 | 6800 |
| 2023-06-21 | 23.58 | $23.62 | 30612 |
| 2023-06-20 | 23.58 | $23.62 | 32825 |
| 2023-06-16 | 23.58 | $23.63 | 14800 |
| 2023-06-15 | 23.57 | $23.63 | 38719 |
| 2023-06-14 | 23.56 | $23.58 | 5434 |
| 2023-06-13 | 23.56 | $23.57 | 5308 |
| 2023-06-12 | 23.56 | $23.58 | 11529 |
| 2023-06-09 | 23.56 | $23.54 | 19615 |
| 2023-06-08 | 23.56 | $23.57 | 67801 |
| 2023-06-07 | 23.56 | $23.54 | 16107 |
| 2023-06-06 | 23.56 | $23.56 | 9420 |
| 2023-06-05 | 23.56 | $23.53 | 9807 |
| 2023-06-02 | 23.57 | $23.49 | 5644 |
| 2023-06-01 | 23.58 | $23.56 | 6600 |
| 2023-05-31 | 23.58 | $23.52 | 53838 |
| 2023-05-30 | 23.58 | $23.46 | 4900 |
| 2023-05-26 | 23.60 | $23.39 | 11408 |
| 2023-05-25 | 23.62 | $23.39 | 12100 |
| 2023-05-24 | 23.64 | $23.32 | 22145 |
| 2023-05-23 | 23.68 | $23.40 | 9725 |
| 2023-05-22 | 23.71 | $23.44 | 7300 |
| 2023-05-19 | 23.73 | $23.53 | 15500 |
| 2023-05-18 | 23.76 | $23.60 | 14437 |
| 2023-05-17 | 23.77 | $23.69 | 6824 |
| 2023-05-16 | 23.78 | $23.72 | 23700 |
| 2023-05-15 | 23.79 | $23.79 | 15221 |
| 2023-05-12 | 23.79 | $23.77 | 5300 |
| 2023-05-11 | 23.79 | $23.79 | 14334 |
| 2023-05-10 | 23.79 | $23.78 | 41306 |
| 2023-05-09 | 23.79 | $23.78 | 9342 |
| 2023-05-08 | 23.79 | $23.78 | 2745 |
| 2023-05-05 | 23.79 | $23.80 | 12500 |
| 2023-05-04 | 23.79 | $23.80 | 24121 |
| 2023-05-03 | 23.79 | $23.75 | 41400 |
| 2023-05-02 | 23.79 | $23.77 | 20206 |
| 2023-05-01 | 23.79 | $23.71 | 8600 |
| 2023-04-28 | 23.80 | $23.74 | 5200 |
| 2023-04-27 | 23.81 | $23.71 | 25500 |
| 2023-04-26 | 23.82 | $23.76 | 24446 |
| 2023-04-25 | 23.83 | $23.77 | 27100 |
| 2023-04-24 | 23.83 | $23.73 | 8731 |
| 2023-04-21 | 23.84 | $23.74 | 16649 |
| 2023-04-20 | 23.85 | $23.76 | 17807 |
| 2023-04-19 | 23.86 | $23.75 | 8546 |
| 2023-04-18 | 23.88 | $23.83 | 16715 |
| 2023-04-17 | 23.88 | $23.90 | 8100 |
| 2023-04-14 | 23.88 | $23.93 | 12900 |
| 2023-04-13 | 23.87 | $23.97 | 224327 |
| 2023-04-12 | 23.86 | $24.06 | 20023 |
| 2023-04-11 | 23.84 | $24.04 | 21600 |
| 2023-04-10 | 23.82 | $23.97 | 220736 |
| 2023-04-06 | 23.81 | $24.01 | 13300 |
| 2023-04-05 | 23.78 | $23.97 | 8200 |
| 2023-04-04 | 23.76 | $23.93 | 19000 |
| 2023-04-03 | 23.75 | $23.90 | 14700 |
| 2023-03-31 | 23.73 | $23.87 | 29412 |
| 2023-03-30 | 23.72 | $23.85 | 12800 |
| 2023-03-29 | 23.70 | $23.76 | 20902 |
| 2023-03-28 | 23.70 | $23.81 | 7205 |
| 2023-03-27 | 23.69 | $23.78 | 26637 |
| 2023-03-24 | 23.68 | $23.79 | 12937 |
| 2023-03-23 | 23.66 | $23.77 | 18745 |
| 2023-03-22 | 23.65 | $23.75 | 17700 |
| 2023-03-21 | 23.64 | $23.64 | 13129 |
| 2023-03-20 | 23.64 | $23.67 | 8930 |
| 2023-03-17 | 23.64 | $23.80 | 21200 |
| 2023-03-16 | 23.62 | $23.73 | 33518 |
| 2023-03-15 | 23.61 | $23.76 | 11906 |
| 2023-03-14 | 23.59 | $23.64 | 8700 |
| 2023-03-13 | 23.59 | $23.70 | 43700 |
| 2023-03-10 | 23.58 | $23.59 | 9700 |
| 2023-03-09 | 23.58 | $23.52 | 3300 |
| 2023-03-08 | 23.58 | $23.47 | 14200 |
| 2023-03-07 | 23.59 | $23.46 | 4236 |
| 2023-03-06 | 23.61 | $23.46 | 8821 |
| 2023-03-03 | 23.62 | $23.44 | 20414 |
| 2023-03-02 | 23.64 | $23.42 | 29324 |
| 2023-03-01 | 23.67 | $23.43 | 19243 |
| 2023-02-28 | 23.69 | $23.50 | 14410 |
| 2023-02-27 | 23.71 | $23.48 | 34800 |
| 2023-02-24 | 23.74 | $23.44 | 7400 |
| 2023-02-23 | 23.77 | $23.50 | 21422 |
| 2023-02-22 | 23.80 | $23.48 | 7831 |
| 2023-02-21 | 23.83 | $23.49 | 4600 |
| 2023-02-17 | 23.86 | $23.64 | 3500 |
| 2023-02-16 | 23.89 | $23.68 | 11500 |
| 2023-02-15 | 23.91 | $23.80 | 19200 |
| 2023-02-14 | 23.92 | $23.85 | 9526 |
| 2023-02-13 | 23.93 | $23.93 | 10940 |
| 2023-02-10 | 23.93 | $23.90 | 2324 |
| 2023-02-09 | 23.93 | $23.92 | 16844 |
| 2023-02-08 | 23.93 | $23.94 | 16800 |
| 2023-02-07 | 23.93 | $23.93 | 18534 |
| 2023-02-06 | 23.93 | $23.97 | 18505 |
| 2023-02-03 | 23.93 | $24.03 | 31300 |
| 2023-02-02 | 23.92 | $24.10 | 8400 |
| 2023-02-01 | 23.90 | $24.09 | 17900 |
| 2023-01-31 | 23.88 | $23.99 | 1603 |
| 2023-01-30 | 23.87 | $23.96 | 13608 |
| 2023-01-27 | 23.86 | $23.95 | 3100 |
| 2023-01-26 | 23.85 | $23.99 | 19500 |
| 2023-01-25 | 23.83 | $23.97 | 15307 |
| 2023-01-24 | 23.82 | $23.96 | 26700 |
| 2023-01-23 | 23.80 | $23.97 | 35000 |
| 2023-01-20 | 23.79 | $24.02 | 7000 |
| 2023-01-19 | 23.76 | $24.03 | 55300 |
| 2023-01-18 | 23.73 | $24.01 | 139100 |
| 2023-01-17 | 23.70 | $23.95 | 95949 |
| 2023-01-13 | 23.68 | $23.89 | 26019 |
| 2023-01-12 | 23.66 | $23.91 | 9600 |
| 2023-01-11 | 23.63 | $23.84 | 11806 |
| 2023-01-10 | 23.61 | $23.80 | 8400 |
| 2023-01-09 | 23.59 | $23.79 | 20600 |
| 2023-01-06 | 23.56 | $23.72 | 7400 |
| 2023-01-05 | 23.55 | $23.65 | 27730 |
| 2023-01-04 | 23.54 | $23.64 | 17919 |
| 2023-01-03 | 23.53 | $23.56 | 25020 |
| 2022-12-30 | 23.52 | $23.52 | 25100 |
| 2022-12-29 | 23.52 | $23.53 | 39738 |
| 2022-12-28 | 23.52 | $23.53 | 34801 |
| 2022-12-27 | 23.52 | $23.46 | 34341 |
| 2022-12-23 | 23.53 | $23.57 | 40835 |
| 2022-12-22 | 23.52 | $23.55 | 36035 |
| 2022-12-21 | 23.52 | $23.54 | 191126 |
| 2022-12-20 | 23.52 | $23.58 | 33000 |
| 2022-12-19 | 23.51 | $23.60 | 29121 |
| 2022-12-16 | 23.51 | $23.66 | 42143 |
| 2022-12-15 | 23.49 | $23.68 | 25700 |
| 2022-12-14 | 23.47 | $23.66 | 21400 |
| 2022-12-13 | 23.45 | $23.68 | 37100 |
| 2022-12-12 | 23.42 | $23.62 | 64200 |
| 2022-12-09 | 23.40 | $23.64 | 5723 |
| 2022-12-08 | 23.38 | $23.65 | 10500 |
| 2022-12-07 | 23.35 | $23.62 | 30838 |
| 2022-12-06 | 23.32 | $23.62 | 57000 |
| 2022-12-05 | 23.29 | $23.56 | 23100 |
| 2022-12-02 | 23.26 | $23.56 | 13007 |
| 2022-12-01 | 23.23 | $23.59 | 99247 |
| 2022-11-30 | 23.19 | $23.54 | 48300 |
| 2022-11-29 | 23.16 | $23.49 | 53000 |
| 2022-11-28 | 23.12 | $23.39 | 18639 |
| 2022-11-25 | 23.09 | $23.42 | 719 |
| 2022-11-23 | 23.06 | $23.37 | 8447 |
| 2022-11-22 | 23.03 | $23.33 | 36210 |
| 2022-11-21 | 22.99 | $23.26 | 370100 |
| 2022-11-18 | 22.97 | $23.26 | 38345 |
| 2022-11-17 | 22.93 | $23.25 | 23845 |
| 2022-11-16 | 22.90 | $23.21 | 19000 |
| 2022-11-15 | 22.87 | $23.11 | 18900 |
| 2022-11-14 | 22.84 | $23.03 | 13100 |
| 2022-11-11 | 22.82 | $23.06 | 16600 |
| 2022-11-10 | 22.80 | $23.04 | 20937 |
| 2022-11-09 | 22.77 | $22.77 | 6742 |
| 2022-11-08 | 22.77 | $22.73 | 53018 |
| 2022-11-07 | 22.78 | $22.69 | 74700 |
| 2022-11-04 | 22.79 | $22.70 | 40500 |
| 2022-11-03 | 22.80 | $22.69 | 47600 |
| 2022-11-02 | 22.81 | $22.75 | 26600 |
| 2022-11-01 | 22.81 | $22.70 | 68403 |
| 2022-10-31 | 22.83 | $22.64 | 11400 |
| 2022-10-28 | 22.85 | $22.63 | 28308 |
| 2022-10-27 | 22.87 | $22.63 | 25719 |
| 2022-10-26 | 22.89 | $22.64 | 35035 |
| 2022-10-25 | 22.92 | $22.63 | 25417 |
| 2022-10-24 | 22.95 | $22.64 | 4800 |
| 2022-10-21 | 22.98 | $22.75 | 4100 |
| 2022-10-20 | 23.01 | $22.90 | 26300 |
| 2022-10-19 | 23.02 | $22.94 | 285812 |
| 2022-10-18 | 23.03 | $22.97 | 38305 |
| 2022-10-17 | 23.04 | $22.96 | 25910 |
| 2022-10-14 | 23.04 | $22.94 | 19040 |
| 2022-10-13 | 23.05 | $22.94 | 8800 |
| 2022-10-12 | 23.07 | $23.02 | 1300 |
| 2022-10-11 | 23.07 | $23.01 | 6300 |
| 2022-10-10 | 23.08 | $22.98 | 30735 |
| 2022-10-07 | 23.09 | $22.95 | 12039 |
| 2022-10-06 | 23.10 | $22.97 | 13648 |
| 2022-10-05 | 23.12 | $22.96 | 3445 |
| 2022-10-04 | 23.13 | $22.98 | 7808 |
| 2022-10-03 | 23.15 | $22.88 | 15600 |
| 2022-09-30 | 23.18 | $22.80 | 15500 |
| 2022-09-29 | 23.22 | $22.76 | 3521 |
| 2022-09-28 | 23.26 | $22.83 | 4202 |
| 2022-09-27 | 23.31 | $22.78 | 6730 |
| 2022-09-26 | 23.37 | $22.87 | 26400 |
| 2022-09-23 | 23.42 | $23.00 | 18433 |
| 2022-09-22 | 23.46 | $23.10 | 3400 |
| 2022-09-21 | 23.50 | $23.19 | 10709 |
| 2022-09-20 | 23.53 | $23.25 | 13400 |
| 2022-09-19 | 23.56 | $23.32 | 34100 |
| 2022-09-16 | 23.59 | $23.40 | 29100 |
| 2022-09-15 | 23.61 | $23.39 | 4903 |
| 2022-09-14 | 23.63 | $23.42 | 7800 |
| 2022-09-13 | 23.65 | $23.45 | 2618 |
| 2022-09-12 | 23.67 | $23.51 | 15800 |
| 2022-09-09 | 23.69 | $23.50 | 7500 |
| 2022-09-08 | 23.71 | $23.49 | 1141 |
| 2022-09-07 | 23.73 | $23.52 | 2636 |
| 2022-09-06 | 23.76 | $23.51 | 5500 |
| 2022-09-02 | 23.78 | $23.58 | 8600 |
| 2022-09-01 | 23.80 | $23.53 | 20217 |
| 2022-08-31 | 23.83 | $23.60 | 3534 |
| 2022-08-30 | 23.85 | $23.61 | 14500 |
| 2022-08-29 | 23.88 | $23.63 | 16100 |
| 2022-08-26 | 23.91 | $23.70 | 13900 |
| 2022-08-25 | 23.93 | $23.71 | 14424 |
| 2022-08-24 | 23.95 | $23.71 | 6026 |
| 2022-08-23 | 23.98 | $23.75 | 2045 |
| 2022-08-22 | 24.00 | $23.75 | 800 |
| 2022-08-19 | 24.03 | $23.86 | 10000 |
| 2022-08-18 | 24.05 | $23.93 | 609 |
| 2022-08-17 | 24.06 | $23.95 | 6000 |
| 2022-08-16 | 24.07 | $24.11 | 12800 |
| 2022-08-15 | 24.06 | $24.13 | 6513 |
| 2022-08-12 | 24.06 | $24.12 | 2600 |
| 2022-08-11 | 24.05 | $24.07 | 900 |
| 2022-08-10 | 24.05 | $24.10 | 1214 |
| 2022-08-09 | 24.04 | $24.10 | 73400 |
| 2022-08-08 | 24.04 | $24.16 | 1720 |
| 2022-08-05 | 24.02 | $24.09 | 2600 |
| 2022-08-04 | 24.02 | $24.21 | 18300 |
| 2022-08-03 | 24.00 | $24.19 | 9800 |
| 2022-08-02 | 23.98 | $24.16 | 3045 |
| 2022-08-01 | 23.96 | $24.23 | 15800 |
| 2022-07-29 | 23.93 | $24.17 | 900 |
| 2022-07-28 | 23.90 | $24.14 | 2500 |
| 2022-07-27 | 23.88 | $24.07 | 421 |
| 2022-07-26 | 23.86 | $23.99 | 2922 |
| 2022-07-25 | 23.85 | $23.97 | 1103 |
| 2022-07-22 | 23.83 | $24.05 | 3000 |
| 2022-07-21 | 23.81 | $23.95 | 2200 |
| 2022-07-20 | 23.79 | $23.90 | 1209 |
| 2022-07-19 | 23.78 | $23.88 | 4300 |
| 2022-07-18 | 23.77 | $23.91 | 600 |
| 2022-07-15 | 23.76 | $23.97 | 10706 |
| 2022-07-14 | 23.74 | $23.95 | 1000 |
| 2022-07-13 | 23.71 | $23.93 | 10400 |
| 2022-07-12 | 23.69 | $23.93 | 4800 |
| 2022-07-11 | 23.67 | $23.87 | 7027 |
| 2022-07-08 | 23.65 | $23.81 | 300 |
| 2022-07-07 | 23.63 | $23.82 | 10700 |
| 2022-07-06 | 23.61 | $23.78 | 1800 |
| 2022-07-05 | 23.59 | $23.79 | 8200 |
| 2022-07-01 | 23.57 | $23.76 | 100 |
| 2022-06-30 | 23.55 | $23.64 | 2230 |
| 2022-06-29 | 23.54 | $23.60 | 22400 |
| 2022-06-28 | 23.53 | $23.47 | 719 |
| 2022-06-27 | 23.54 | $23.49 | 4000 |
| 2022-06-24 | 23.54 | $23.52 | 2315 |
| 2022-06-23 | 23.55 | $23.52 | 8300 |
| 2022-06-22 | 23.55 | $23.45 | 5730 |
| 2022-06-21 | 23.56 | $23.36 | 13937 |
| 2022-06-17 | 23.58 | $23.41 | 1900 |
| 2022-06-16 | 23.60 | $23.39 | 44635 |
| 2022-06-15 | 23.62 | $23.41 | 9100 |
| 2022-06-14 | 23.64 | $23.39 | 60529 |
| 2022-06-13 | 23.67 | $23.39 | 32338 |
| 2022-06-10 | 23.70 | $23.71 | 2304 |
| 2022-06-09 | 23.70 | $23.79 | 33800 |
| 2022-06-08 | 23.69 | $23.86 | 21120 |
| 2022-06-07 | 23.67 | $23.83 | 3528 |
| 2022-06-06 | 23.65 | $23.86 | 43800 |
| 2022-06-03 | 23.63 | $23.87 | 12421 |
| 2022-06-02 | 23.60 | $23.88 | 100 |
| 2022-06-01 | 23.57 | $23.85 | 3920 |
| 2022-05-31 | 23.54 | $23.83 | 9000 |
| 2022-05-27 | 23.51 | $23.82 | 18100 |
| 2022-05-26 | 23.48 | $23.73 | 27000 |
| 2022-05-25 | 23.46 | $23.62 | 3710 |
| 2022-05-24 | 23.44 | $23.51 | 11600 |
| 2022-05-23 | 23.43 | $23.33 | 4700 |
| 2022-05-20 | 23.44 | $23.34 | 17708 |
| 2022-05-19 | 23.45 | $23.23 | 71000 |
| 2022-05-18 | 23.48 | $23.20 | 11204 |
| 2022-05-17 | 23.50 | $23.21 | 12520 |
| 2022-05-16 | 23.54 | $23.30 | 8134 |
| 2022-05-13 | 23.56 | $23.28 | 4100 |
| 2022-05-12 | 23.59 | $23.35 | 2839 |
| 2022-05-11 | 23.62 | $23.35 | 539 |
| 2022-05-10 | 23.64 | $23.38 | 36704 |
| 2022-05-09 | 23.67 | $23.42 | 6900 |
| 2022-05-06 | 23.70 | $23.40 | 2400 |
| 2022-05-05 | 23.73 | $23.47 | 37023 |
| 2022-05-04 | 23.76 | $23.55 | 4200 |
| 2022-05-03 | 23.78 | $23.55 | 5300 |
| 2022-05-02 | 23.80 | $23.54 | 57146 |
| 2022-04-29 | 23.83 | $23.58 | 78439 |
| 2022-04-28 | 23.85 | $23.57 | 20400 |
| 2022-04-27 | 23.88 | $23.60 | 15000 |
| 2022-04-26 | 23.91 | $23.64 | 37700 |
| 2022-04-25 | 23.94 | $23.63 | 329 |
| 2022-04-22 | 23.98 | $23.66 | 12401 |
| 2022-04-21 | 24.01 | $23.67 | 19034 |
| 2022-04-20 | 24.05 | $23.68 | 3200 |
| 2022-04-19 | 24.08 | $23.71 | 4700 |
| 2022-04-18 | 24.12 | $23.79 | 19532 |
| 2022-04-14 | 24.16 | $23.83 | 641 |
| 2022-04-13 | 24.19 | $23.86 | 11300 |
| 2022-04-12 | 24.23 | $23.90 | 12100 |
| 2022-04-11 | 24.26 | $23.90 | 2600 |
| 2022-04-08 | 24.30 | $23.96 | 2500 |
| 2022-04-07 | 24.34 | $24.07 | 6800 |
| 2022-04-06 | 24.36 | $24.07 | 104 |
| 2022-04-05 | 24.40 | $24.11 | 3024 |
| 2022-04-04 | 24.43 | $24.21 | 1448 |
| 2022-04-01 | 24.45 | $24.20 | 6545 |
| 2022-03-31 | 24.47 | $24.21 | 727 |
| 2022-03-30 | 24.50 | $24.20 | 1006 |
| 2022-03-29 | 24.53 | $24.25 | 5700 |
| 2022-03-28 | 24.56 | $24.22 | — |
| 2022-03-25 | 24.60 | $24.22 | 22646 |
| 2022-03-24 | 24.64 | $24.33 | 1009 |
| 2022-03-23 | 24.67 | $24.42 | 3200 |
| 2022-03-22 | 24.70 | $24.38 | 13827 |
| 2022-03-21 | 24.73 | $24.42 | 3000 |
| 2022-03-18 | 24.76 | $24.57 | 6100 |
| 2022-03-17 | 24.78 | $24.54 | 726 |
| 2022-03-16 | 24.81 | $24.49 | 2900 |
| 2022-03-15 | 24.84 | $24.47 | 1127 |
| 2022-03-14 | 24.88 | $24.54 | 203 |
| 2022-03-11 | 24.92 | $24.75 | — |
| 2022-03-10 | 24.94 | $24.75 | 300 |
| 2022-03-09 | 24.96 | $24.80 | 3900 |
| 2022-03-08 | 24.97 | $24.82 | 1025 |
| 2022-03-07 | 24.99 | $24.90 | 800 |
| 2022-03-04 | 25.00 | $24.93 | — |
| 2022-03-03 | 25.01 | $24.93 | — |
| 2022-03-02 | 25.02 | $24.93 | 3902 |
| 2022-03-01 | 25.02 | $24.99 | 1518 |
| 2022-02-28 | 25.03 | $24.92 | 13031 |
| 2022-02-25 | 25.04 | $24.90 | 600 |
| 2022-02-24 | 25.05 | $24.92 | 2230 |
| 2022-02-23 | 25.07 | $24.88 | 600 |
| 2022-02-22 | 25.09 | $24.92 | — |
| 2022-02-18 | 25.11 | $24.92 | 4400 |
| 2022-02-17 | 25.12 | $24.90 | 643 |
| 2022-02-16 | 25.15 | $24.87 | 600 |
| 2022-02-15 | 25.18 | $24.86 | 1101 |
| 2022-02-14 | 25.21 | $24.90 | 500 |
| 2022-02-11 | 25.24 | $24.98 | 1738 |
| 2022-02-10 | 25.27 | $25.04 | 1900 |
| 2022-02-09 | 25.30 | $25.10 | 741 |
| 2022-02-08 | 25.32 | $25.12 | 5400 |
| 2022-02-07 | 25.34 | $25.16 | 6946 |
| 2022-02-04 | 25.36 | $25.16 | 116 |
| 2022-02-03 | 25.38 | $25.18 | 3900 |
| 2022-02-02 | 25.40 | $25.16 | 7600 |
| 2022-02-01 | 25.42 | $25.08 | 2200 |
| 2022-01-31 | 25.46 | $25.10 | 202 |
| 2022-01-28 | 25.50 | $25.11 | 900 |
| 2022-01-27 | 25.54 | $25.20 | 700 |
| 2022-01-26 | 25.57 | $25.24 | 226 |
| 2022-01-25 | 25.61 | $25.34 | 1000 |
| 2022-01-24 | 25.64 | $25.37 | 919 |
| 2022-01-21 | 25.66 | $25.53 | — |
| 2022-01-20 | 25.68 | $25.53 | — |
| 2022-01-19 | 25.69 | $25.53 | 2001 |
| 2022-01-18 | 25.71 | $25.53 | 600 |
| 2022-01-14 | 25.73 | $25.62 | 628 |
| 2022-01-13 | 25.74 | $25.63 | 2800 |
| 2022-01-12 | 25.75 | $25.61 | 300 |
| 2022-01-11 | 25.77 | $25.66 | — |
| 2022-01-10 | 25.78 | $25.66 | 5400 |
| 2022-01-07 | 25.79 | $25.70 | 44214 |
| 2022-01-06 | 25.80 | $25.76 | 47834 |
| 2022-01-05 | 25.80 | $25.77 | 4943 |
| 2022-01-04 | 25.81 | $25.79 | 2800 |
| 2022-01-03 | 25.81 | $25.80 | 5200 |
| 2021-12-31 | 25.81 | $25.81 | 1800 |
| 2021-12-30 | 25.81 | $25.81 | — |
| 2021-12-29 | 25.81 | $25.81 | 300 |
| 2021-12-28 | 25.81 | $25.82 | — |
| 2021-12-27 | 25.81 | $25.82 | 1813 |
| 2021-12-23 | 25.81 | $25.79 | — |
| 2021-12-22 | 25.81 | $25.79 | — |
| 2021-12-21 | 25.81 | $25.79 | 321 |
| 2021-12-20 | 25.82 | $25.82 | 400 |
| 2021-12-17 | 25.82 | $25.85 | 539 |
| 2021-12-16 | 25.81 | $25.84 | 1300 |
| 2021-12-15 | 25.81 | $25.84 | 3209 |
| 2021-12-14 | 25.81 | $25.84 | — |
| 2021-12-13 | 25.80 | $25.85 | 4605 |
| 2021-12-10 | 25.80 | $25.85 | 12300 |
| 2021-12-09 | 25.79 | $25.80 | 100 |
| 2021-12-08 | 25.79 | $25.80 | 2600 |
| 2021-12-07 | 25.79 | $25.81 | — |
| 2021-12-06 | 25.79 | $25.81 | 212 |
| 2021-12-03 | 25.79 | $25.85 | 3800 |
| 2021-12-02 | 25.78 | $25.81 | 821 |
| 2021-12-01 | 25.78 | $25.81 | — |
| 2021-11-30 | 25.77 | $25.81 | 448 |
| 2021-11-29 | 25.77 | $25.78 | 1106 |
| 2021-11-26 | 25.77 | $25.79 | 2000 |
| 2021-11-24 | 25.77 | $25.82 | — |
| 2021-11-23 | 25.76 | $25.82 | — |
| 2021-11-22 | 25.75 | $25.82 | — |
| 2021-11-19 | 25.75 | $25.82 | 2926 |
| 2021-11-18 | 25.74 | $25.74 | — |
| 2021-11-17 | 25.74 | $25.74 | 700 |
| 2021-11-16 | 25.74 | $25.77 | 1939 |
| 2021-11-15 | 25.74 | $25.78 | 5426 |
| 2021-11-12 | 25.73 | $25.76 | 2327 |
| 2021-11-11 | 25.73 | $25.77 | 300 |
| 2021-11-10 | 25.72 | $25.81 | — |
| 2021-11-09 | 25.71 | $25.81 | 6008 |
| 2021-11-08 | 25.70 | $25.78 | — |
| 2021-11-05 | 25.70 | $25.78 | 9727 |
| 2021-11-04 | 25.69 | $25.70 | — |
| 2021-11-03 | 25.69 | $25.70 | 1934 |
| 2021-11-02 | 25.68 | $25.67 | 317 |
| 2021-11-01 | 25.69 | $25.65 | 1202 |
| 2021-10-29 | 25.69 | $25.68 | 1300 |
| 2021-10-28 | 25.69 | $25.67 | 1900 |
| 2021-10-27 | 25.69 | $25.63 | 1100 |
| 2021-10-26 | 25.70 | $25.61 | — |
| 2021-10-25 | 25.71 | $25.61 | — |
| 2021-10-22 | 25.72 | $25.62 | 201 |
| 2021-10-21 | 25.73 | $25.62 | 1920 |
| 2021-10-20 | 25.74 | $25.69 | 2400 |
| 2021-10-19 | 25.75 | $25.71 | 3300 |
| 2021-10-18 | 25.75 | $25.70 | — |
| 2021-10-15 | 25.76 | $25.70 | — |
| 2021-10-14 | 25.76 | $25.71 | 3837 |
| 2021-10-13 | 25.77 | $25.70 | 500 |
| 2021-10-12 | 25.78 | $25.68 | — |
| 2021-10-11 | 25.79 | $25.68 | — |
| 2021-10-08 | 25.80 | $25.68 | 1340 |
| 2021-10-07 | 25.81 | $25.70 | 1314 |
| 2021-10-06 | 25.82 | $25.72 | 800 |
| 2021-10-05 | 25.83 | $25.74 | — |
| 2021-10-04 | 25.84 | $25.74 | 120 |
| 2021-10-01 | 25.85 | $25.75 | 1006 |
| 2021-09-30 | 25.86 | $25.75 | 16027 |
| 2021-09-29 | 25.88 | $25.75 | 200 |
| 2021-09-28 | 25.89 | $25.76 | 1200 |
| 2021-09-27 | 25.90 | $25.81 | — |
| 2021-09-24 | 25.91 | $25.81 | 1400 |
| 2021-09-23 | 25.92 | $25.86 | 245 |
| 2021-09-22 | 25.93 | $25.91 | 500 |
| 2021-09-21 | 25.93 | $25.92 | 303 |
| 2021-09-20 | 25.93 | $25.92 | — |
| 2021-09-17 | 25.94 | $25.92 | 2335 |
| 2021-09-16 | 25.94 | $25.91 | 601 |
| 2021-09-15 | 25.94 | $25.93 | 1020 |
| 2021-09-14 | 25.94 | $25.89 | — |
| 2021-09-13 | 25.95 | $25.89 | 300 |
| 2021-09-10 | 25.95 | $25.90 | — |
| 2021-09-09 | 25.96 | $25.90 | — |
| 2021-09-08 | 25.97 | $25.90 | 2909 |
| 2021-09-07 | 25.97 | $25.92 | 1000 |
| 2021-09-03 | 25.98 | $25.95 | 200 |
| 2021-09-02 | 25.98 | $25.95 | 400 |
| 2021-09-01 | 25.98 | $25.95 | 300 |
| 2021-08-31 | 25.99 | $25.95 | 350 |
| 2021-08-30 | 25.99 | $25.95 | 6717 |
| 2021-08-27 | 26.00 | $25.97 | 1025 |
| 2021-08-26 | 26.00 | $25.94 | 1224 |
| 2021-08-25 | 26.00 | $25.95 | 1000 |
| 2021-08-24 | 26.01 | $25.97 | 375 |
| 2021-08-23 | 26.01 | $25.97 | 321 |
| 2021-08-20 | 26.02 | $25.99 | 4430 |
| 2021-08-19 | 26.02 | $26.02 | 13648 |
| 2021-08-18 | 26.02 | $25.98 | 436 |
| 2021-08-17 | 26.03 | $25.99 | 400 |
| 2021-08-16 | 26.03 | $26.00 | 400 |
| 2021-08-13 | 26.03 | $26.00 | 1046 |
| 2021-08-12 | 26.04 | $25.99 | 5100 |
| 2021-08-11 | 26.04 | $26.02 | 17104 |
| 2021-08-10 | 26.04 | $26.01 | 600 |
| 2021-08-09 | 26.05 | $26.03 | 2129 |
| 2021-08-06 | 26.05 | $26.02 | 200 |
| 2021-08-05 | 26.05 | $26.07 | 250 |
| 2021-08-04 | 26.05 | $26.07 | 2237 |
| 2021-08-03 | 26.05 | $26.06 | 175 |
| 2021-08-02 | 26.05 | $26.06 | 6700 |
| 2021-07-30 | 26.04 | $26.02 | 642 |
| 2021-07-29 | 26.05 | $26.10 | 1000 |
| 2021-07-28 | 26.04 | $26.11 | 8714 |
| 2021-07-27 | 26.03 | $26.06 | 137 |
| 2021-07-26 | 26.03 | $26.06 | 400 |
| 2021-07-23 | 26.03 | $26.06 | 146 |
| 2021-07-22 | 26.02 | $26.08 | 3400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.63
2026-07-20
Close Price
$23.59
Vol: 6353
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.72
Average
23.87
Maximum
26.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 23.63 | $23.59 | 6353 |
| 2026-07-17 | 23.63 | $23.61 | 118000 |
| 2026-07-16 | 23.64 | $23.63 | 29100 |
| 2026-07-15 | 23.64 | $23.62 | 36443 |
| 2026-07-14 | 23.64 | $23.63 | 12800 |
| 2026-07-13 | 23.64 | $23.63 | 64200 |
| 2026-07-10 | 23.64 | $23.63 | 62210 |
| 2026-07-09 | 23.65 | $23.66 | 70016 |
| 2026-07-08 | 23.64 | $23.66 | 29400 |
| 2026-07-07 | 23.64 | $23.64 | 41800 |
| 2026-07-06 | 23.64 | $23.65 | 49734 |
| 2026-07-02 | 23.64 | $23.63 | 41023 |
| 2026-07-01 | 23.64 | $23.62 | 48032 |
| 2026-06-30 | 23.65 | $23.64 | 66700 |
| 2026-06-29 | 23.65 | $23.65 | 38820 |
| 2026-06-26 | 23.64 | $23.65 | 28403 |
| 2026-06-25 | 23.64 | $23.62 | 33200 |
| 2026-06-24 | 23.65 | $23.63 | 237817 |
| 2026-06-23 | 23.65 | $23.64 | 53900 |
| 2026-06-22 | 23.65 | $23.66 | 37300 |
| 2026-06-18 | 23.64 | $23.70 | 85500 |
| 2026-06-17 | 23.63 | $23.67 | 35000 |
| 2026-06-16 | 23.63 | $23.64 | 28200 |
| 2026-06-15 | 23.63 | $23.62 | 98677 |
| 2026-06-12 | 23.62 | $23.65 | 61800 |
| 2026-06-11 | 23.62 | $23.68 | 58200 |
| 2026-06-10 | 23.61 | $23.63 | 62787 |
| 2026-06-09 | 23.61 | $23.62 | 50000 |
| 2026-06-08 | 23.61 | $23.62 | 109800 |
| 2026-06-05 | 23.61 | $23.62 | 17037 |
| 2026-06-04 | 23.60 | $23.62 | 28153 |
| 2026-06-03 | 23.60 | $23.65 | 97600 |
| 2026-06-02 | 23.60 | $23.64 | 65913 |
| 2026-06-01 | 23.59 | $23.61 | 27169 |
| 2026-05-29 | 23.59 | $23.63 | 54100 |
| 2026-05-28 | 23.59 | $23.62 | 78217 |
| 2026-05-27 | 23.59 | $23.61 | 62615 |
| 2026-05-26 | 23.59 | $23.61 | 56824 |
| 2026-05-22 | 23.59 | $23.58 | 117400 |
| 2026-05-21 | 23.59 | $23.54 | 52600 |
| 2026-05-20 | 23.59 | $23.52 | 68300 |
| 2026-05-19 | 23.60 | $23.52 | 153600 |
| 2026-05-18 | 23.61 | $23.54 | 30547 |
| 2026-05-15 | 23.62 | $23.59 | 32501 |
| 2026-05-14 | 23.62 | $23.62 | 59502 |
| 2026-05-13 | 23.62 | $23.63 | 29047 |
| 2026-05-12 | 23.62 | $23.63 | 55500 |
| 2026-05-11 | 23.62 | $23.65 | 42400 |
| 2026-05-08 | 23.62 | $23.63 | 54500 |
| 2026-05-07 | 23.62 | $23.62 | 62300 |
| 2026-05-06 | 23.63 | $23.62 | 31906 |
| 2026-05-05 | 23.63 | $23.62 | 110431 |
| 2026-05-04 | 23.63 | $23.61 | 60424 |
| 2026-05-01 | 23.64 | $23.62 | 44529 |
| 2026-04-30 | 23.64 | $23.59 | 49541 |
| 2026-04-29 | 23.65 | $23.60 | 52231 |
| 2026-04-28 | 23.65 | $23.61 | 35340 |
| 2026-04-27 | 23.66 | $23.62 | 22223 |
| 2026-04-24 | 23.66 | $23.61 | 37806 |
| 2026-04-23 | 23.67 | $23.60 | 35925 |
| 2026-04-22 | 23.67 | $23.61 | 54819 |
| 2026-04-21 | 23.68 | $23.62 | 19877 |
| 2026-04-20 | 23.68 | $23.67 | 183333 |
| 2026-04-17 | 23.68 | $23.72 | 35511 |
| 2026-04-16 | 23.68 | $23.71 | 19012 |
| 2026-04-15 | 23.67 | $23.69 | 58114 |
| 2026-04-14 | 23.67 | $23.71 | 33200 |
| 2026-04-13 | 23.67 | $23.70 | 52200 |
| 2026-04-10 | 23.67 | $23.69 | 41277 |
| 2026-04-09 | 23.67 | $23.69 | 36512 |
| 2026-04-08 | 23.67 | $23.69 | 43300 |
| 2026-04-07 | 23.67 | $23.68 | 64700 |
| 2026-04-06 | 23.67 | $23.67 | 59100 |
| 2026-04-02 | 23.67 | $23.66 | 64323 |
| 2026-04-01 | 23.67 | $23.64 | 64128 |
| 2026-03-31 | 23.68 | $23.65 | 50774 |
| 2026-03-30 | 23.69 | $23.63 | 51203 |
| 2026-03-27 | 23.69 | $23.61 | 90209 |
| 2026-03-26 | 23.71 | $23.62 | 47800 |
| 2026-03-25 | 23.72 | $23.63 | 53175 |
| 2026-03-24 | 23.73 | $23.62 | 55911 |
| 2026-03-23 | 23.74 | $23.65 | 34223 |
| 2026-03-20 | 23.75 | $23.71 | 43400 |
| 2026-03-19 | 23.76 | $23.75 | 42500 |
| 2026-03-18 | 23.76 | $23.76 | 47532 |
| 2026-03-17 | 23.76 | $23.76 | 57735 |
| 2026-03-16 | 23.76 | $23.75 | 44639 |
| 2026-03-13 | 23.76 | $23.75 | 51711 |
| 2026-03-12 | 23.77 | $23.72 | 24735 |
| 2026-03-11 | 23.77 | $23.75 | 28300 |
| 2026-03-10 | 23.77 | $23.76 | 31000 |
| 2026-03-09 | 23.78 | $23.76 | 47500 |
| 2026-03-06 | 23.78 | $23.77 | 77403 |
| 2026-03-05 | 23.78 | $23.73 | 73211 |
| 2026-03-04 | 23.78 | $23.75 | 52918 |
| 2026-03-03 | 23.78 | $23.76 | 64024 |
| 2026-03-02 | 23.79 | $23.78 | 49532 |
| 2026-02-27 | 23.78 | $23.79 | 37500 |
| 2026-02-26 | 23.78 | $23.79 | 32833 |
| 2026-02-25 | 23.78 | $23.80 | 46807 |
| 2026-02-24 | 23.77 | $23.78 | 50000 |
| 2026-02-23 | 23.77 | $23.77 | 73900 |
| 2026-02-20 | 23.77 | $23.83 | 59425 |
| 2026-02-19 | 23.76 | $23.82 | 34200 |
| 2026-02-18 | 23.75 | $23.82 | 97818 |
| 2026-02-17 | 23.74 | $23.80 | 28022 |
| 2026-02-13 | 23.74 | $23.80 | 43100 |
| 2026-02-12 | 23.73 | $23.78 | 49800 |
| 2026-02-11 | 23.72 | $23.72 | 73900 |
| 2026-02-10 | 23.72 | $23.78 | 72643 |
| 2026-02-09 | 23.72 | $23.74 | 43100 |
| 2026-02-06 | 23.72 | $23.75 | 39400 |
| 2026-02-05 | 23.71 | $23.74 | 59900 |
| 2026-02-04 | 23.71 | $23.72 | 22500 |
| 2026-02-03 | 23.71 | $23.71 | 45835 |
| 2026-02-02 | 23.71 | $23.70 | 46624 |
| 2026-01-30 | 23.71 | $23.71 | 53646 |
| 2026-01-29 | 23.71 | $23.69 | 47503 |
| 2026-01-28 | 23.72 | $23.68 | 27700 |
| 2026-01-27 | 23.72 | $23.67 | 316200 |
| 2026-01-26 | 23.72 | $23.73 | 63000 |
| 2026-01-23 | 23.72 | $23.72 | 57700 |
| 2026-01-22 | 23.72 | $23.70 | 55042 |
| 2026-01-21 | 23.72 | $23.70 | 41235 |
| 2026-01-20 | 23.72 | $23.70 | 43600 |
| 2026-01-16 | 23.72 | $23.76 | 83907 |
| 2026-01-15 | 23.71 | $23.76 | 103132 |
| 2026-01-14 | 23.71 | $23.76 | 112443 |
| 2026-01-13 | 23.70 | $23.74 | 99030 |
| 2026-01-12 | 23.69 | $23.75 | 86100 |
| 2026-01-09 | 23.69 | $23.74 | 67628 |
| 2026-01-08 | 23.68 | $23.71 | 63007 |
| 2026-01-07 | 23.68 | $23.73 | 75600 |
| 2026-01-06 | 23.67 | $23.70 | 152908 |
| 2026-01-05 | 23.67 | $23.71 | 98200 |
| 2026-01-02 | 23.66 | $23.68 | 100600 |
| 2025-12-31 | 23.66 | $23.67 | 34500 |
| 2025-12-30 | 23.66 | $23.68 | 78400 |
| 2025-12-29 | 23.66 | $23.65 | 35149 |
| 2025-12-26 | 23.66 | $23.66 | 132300 |
| 2025-12-24 | 23.66 | $23.65 | 32500 |
| 2025-12-23 | 23.66 | $23.64 | 80400 |
| 2025-12-22 | 23.67 | $23.60 | 155738 |
| 2025-12-19 | 23.67 | $23.68 | 137144 |
| 2025-12-18 | 23.67 | $23.68 | 83545 |
| 2025-12-17 | 23.67 | $23.69 | 135800 |
| 2025-12-16 | 23.67 | $23.67 | 46900 |
| 2025-12-15 | 23.67 | $23.66 | 57900 |
| 2025-12-12 | 23.67 | $23.69 | 41742 |
| 2025-12-11 | 23.67 | $23.68 | 12800 |
| 2025-12-10 | 23.66 | $23.68 | 23100 |
| 2025-12-09 | 23.66 | $23.68 | 28200 |
| 2025-12-08 | 23.66 | $23.67 | 57849 |
| 2025-12-05 | 23.66 | $23.67 | 32741 |
| 2025-12-04 | 23.66 | $23.66 | 28401 |
| 2025-12-03 | 23.66 | $23.66 | 11440 |
| 2025-12-02 | 23.66 | $23.66 | 153845 |
| 2025-12-01 | 23.65 | $23.64 | 59744 |
| 2025-11-28 | 23.65 | $23.66 | 17200 |
| 2025-11-26 | 23.65 | $23.64 | 35816 |
| 2025-11-25 | 23.65 | $23.65 | 11741 |
| 2025-11-24 | 23.65 | $23.64 | 39909 |
| 2025-11-21 | 23.65 | $23.68 | 25602 |
| 2025-11-20 | 23.65 | $23.68 | 131111 |
| 2025-11-19 | 23.65 | $23.67 | 10200 |
| 2025-11-18 | 23.65 | $23.67 | 32728 |
| 2025-11-17 | 23.64 | $23.66 | 74000 |
| 2025-11-14 | 23.64 | $23.68 | 36833 |
| 2025-11-13 | 23.64 | $23.68 | 23735 |
| 2025-11-12 | 23.63 | $23.67 | 57600 |
| 2025-11-11 | 23.63 | $23.64 | 33500 |
| 2025-11-10 | 23.63 | $23.62 | 11041 |
| 2025-11-07 | 23.64 | $23.61 | 26806 |
| 2025-11-06 | 23.64 | $23.60 | 17400 |
| 2025-11-05 | 23.65 | $23.58 | 33548 |
| 2025-11-04 | 23.66 | $23.60 | 51620 |
| 2025-11-03 | 23.67 | $23.64 | 21912 |
| 2025-10-31 | 23.67 | $23.65 | 24100 |
| 2025-10-30 | 23.67 | $23.65 | 50549 |
| 2025-10-29 | 23.67 | $23.64 | 28818 |
| 2025-10-28 | 23.68 | $23.66 | 21100 |
| 2025-10-27 | 23.68 | $23.66 | 35020 |
| 2025-10-24 | 23.68 | $23.65 | 29000 |
| 2025-10-23 | 23.69 | $23.65 | 39337 |
| 2025-10-22 | 23.69 | $23.66 | 38414 |
| 2025-10-21 | 23.69 | $23.67 | 71100 |
| 2025-10-20 | 23.69 | $23.67 | 37106 |
| 2025-10-17 | 23.70 | $23.72 | 32273 |
| 2025-10-16 | 23.69 | $23.73 | 14725 |
| 2025-10-15 | 23.69 | $23.71 | 86500 |
| 2025-10-14 | 23.69 | $23.71 | 32801 |
| 2025-10-13 | 23.69 | $23.70 | 16440 |
| 2025-10-10 | 23.69 | $23.70 | 15200 |
| 2025-10-09 | 23.69 | $23.68 | 66832 |
| 2025-10-08 | 23.69 | $23.69 | 10102 |
| 2025-10-07 | 23.69 | $23.70 | 41804 |
| 2025-10-06 | 23.69 | $23.67 | 53422 |
| 2025-10-03 | 23.70 | $23.67 | 20975 |
| 2025-10-02 | 23.70 | $23.67 | 35100 |
| 2025-10-01 | 23.70 | $23.68 | 11731 |
| 2025-09-30 | 23.70 | $23.66 | 27620 |
| 2025-09-29 | 23.71 | $23.66 | 37401 |
| 2025-09-26 | 23.71 | $23.66 | 51722 |
| 2025-09-25 | 23.71 | $23.68 | 37621 |
| 2025-09-24 | 23.71 | $23.70 | 29600 |
| 2025-09-23 | 23.70 | $23.71 | 53424 |
| 2025-09-22 | 23.70 | $23.72 | 29500 |
| 2025-09-19 | 23.69 | $23.76 | 35315 |
| 2025-09-18 | 23.68 | $23.76 | 54219 |
| 2025-09-17 | 23.67 | $23.77 | 46347 |
| 2025-09-16 | 23.65 | $23.76 | 28302 |
| 2025-09-15 | 23.64 | $23.77 | 35279 |
| 2025-09-12 | 23.62 | $23.72 | 40933 |
| 2025-09-11 | 23.61 | $23.72 | 48600 |
| 2025-09-10 | 23.60 | $23.69 | 33400 |
| 2025-09-09 | 23.59 | $23.66 | 39177 |
| 2025-09-08 | 23.58 | $23.67 | 20144 |
| 2025-09-05 | 23.57 | $23.62 | 13500 |
| 2025-09-04 | 23.57 | $23.58 | 32594 |
| 2025-09-03 | 23.57 | $23.56 | 49933 |
| 2025-09-02 | 23.57 | $23.54 | 47373 |
| 2025-08-29 | 23.57 | $23.55 | 19300 |
| 2025-08-28 | 23.58 | $23.55 | 22954 |
| 2025-08-27 | 23.58 | $23.55 | 38141 |
| 2025-08-26 | 23.58 | $23.58 | 23800 |
| 2025-08-25 | 23.58 | $23.57 | 22822 |
| 2025-08-22 | 23.58 | $23.57 | 52044 |
| 2025-08-21 | 23.58 | $23.55 | 42500 |
| 2025-08-20 | 23.58 | $23.57 | 23300 |
| 2025-08-19 | 23.58 | $23.55 | 30338 |
| 2025-08-18 | 23.58 | $23.56 | 20634 |
| 2025-08-15 | 23.58 | $23.61 | 18900 |
| 2025-08-14 | 23.57 | $23.61 | 11729 |
| 2025-08-13 | 23.57 | $23.63 | 22600 |
| 2025-08-12 | 23.56 | $23.61 | 34444 |
| 2025-08-11 | 23.55 | $23.59 | 38400 |
| 2025-08-08 | 23.54 | $23.60 | 23200 |
| 2025-08-07 | 23.54 | $23.61 | 14605 |
| 2025-08-06 | 23.53 | $23.59 | 32609 |
| 2025-08-05 | 23.52 | $23.59 | 29217 |
| 2025-08-04 | 23.52 | $23.59 | 46708 |
| 2025-08-01 | 23.51 | $23.59 | 33135 |
| 2025-07-31 | 23.51 | $23.50 | 47900 |
| 2025-07-30 | 23.51 | $23.49 | 19300 |
| 2025-07-29 | 23.51 | $23.50 | 63100 |
| 2025-07-28 | 23.51 | $23.49 | 40200 |
| 2025-07-25 | 23.52 | $23.50 | 107228 |
| 2025-07-24 | 23.52 | $23.46 | 54604 |
| 2025-07-23 | 23.52 | $23.47 | 18600 |
| 2025-07-22 | 23.53 | $23.48 | 22008 |
| 2025-07-21 | 23.53 | $23.47 | 16400 |
| 2025-07-18 | 23.53 | $23.53 | 39200 |
| 2025-07-17 | 23.53 | $23.52 | 31045 |
| 2025-07-16 | 23.53 | $23.55 | 35500 |
| 2025-07-15 | 23.52 | $23.56 | 39808 |
| 2025-07-14 | 23.52 | $23.56 | 35600 |
| 2025-07-11 | 23.51 | $23.56 | 52200 |
| 2025-07-10 | 23.50 | $23.57 | 57500 |
| 2025-07-09 | 23.49 | $23.56 | 34300 |
| 2025-07-08 | 23.47 | $23.55 | 49700 |
| 2025-07-07 | 23.46 | $23.55 | 37042 |
| 2025-07-03 | 23.45 | $23.54 | 40100 |
| 2025-07-02 | 23.44 | $23.53 | 42430 |
| 2025-07-01 | 23.43 | $23.53 | 77121 |
| 2025-06-30 | 23.41 | $23.47 | 35291 |
| 2025-06-27 | 23.40 | $23.46 | 29375 |
| 2025-06-26 | 23.40 | $23.45 | 27300 |
| 2025-06-25 | 23.39 | $23.43 | 69450 |
| 2025-06-24 | 23.38 | $23.41 | 32600 |
| 2025-06-23 | 23.38 | $23.40 | 57200 |
| 2025-06-20 | 23.37 | $23.43 | 41900 |
| 2025-06-18 | 23.37 | $23.42 | 30200 |
| 2025-06-17 | 23.36 | $23.41 | 68600 |
| 2025-06-16 | 23.35 | $23.38 | 50200 |
| 2025-06-13 | 23.35 | $23.38 | 90200 |
| 2025-06-12 | 23.34 | $23.39 | 78700 |
| 2025-06-11 | 23.34 | $23.37 | 32810 |
| 2025-06-10 | 23.34 | $23.35 | 58000 |
| 2025-06-09 | 23.34 | $23.34 | 43500 |
| 2025-06-06 | 23.34 | $23.33 | 46000 |
| 2025-06-05 | 23.34 | $23.36 | 33804 |
| 2025-06-04 | 23.34 | $23.36 | 93700 |
| 2025-06-03 | 23.34 | $23.33 | 39349 |
| 2025-06-02 | 23.35 | $23.32 | 61520 |
| 2025-05-30 | 23.35 | $23.33 | 59482 |
| 2025-05-29 | 23.35 | $23.35 | 76000 |
| 2025-05-28 | 23.36 | $23.32 | 282200 |
| 2025-05-27 | 23.36 | $23.34 | 49412 |
| 2025-05-23 | 23.37 | $23.31 | 19349 |
| 2025-05-22 | 23.37 | $23.27 | 65959 |
| 2025-05-21 | 23.39 | $23.26 | 27077 |
| 2025-05-20 | 23.40 | $23.31 | 54200 |
| 2025-05-19 | 23.40 | $23.30 | 211636 |
| 2025-05-16 | 23.41 | $23.49 | 113519 |
| 2025-05-15 | 23.39 | $23.43 | 94600 |
| 2025-05-14 | 23.39 | $23.40 | 149823 |
| 2025-05-13 | 23.38 | $23.41 | 45200 |
| 2025-05-12 | 23.37 | $23.43 | 123212 |
| 2025-05-09 | 23.36 | $23.43 | 35227 |
| 2025-05-08 | 23.34 | $23.43 | 157249 |
| 2025-05-07 | 23.33 | $23.46 | 41400 |
| 2025-05-06 | 23.31 | $23.42 | 39023 |
| 2025-05-05 | 23.29 | $23.39 | 94405 |
| 2025-05-02 | 23.28 | $23.36 | 60700 |
| 2025-05-01 | 23.27 | $23.39 | 169500 |
| 2025-04-30 | 23.26 | $23.43 | 34229 |
| 2025-04-29 | 23.25 | $23.35 | 116400 |
| 2025-04-28 | 23.24 | $23.35 | 195037 |
| 2025-04-25 | 23.24 | $23.36 | 98005 |
| 2025-04-24 | 23.24 | $23.29 | 37636 |
| 2025-04-23 | 23.24 | $23.17 | 24339 |
| 2025-04-22 | 23.26 | $23.11 | 207817 |
| 2025-04-21 | 23.28 | $23.09 | 31209 |
| 2025-04-17 | 23.31 | $23.25 | 36900 |
| 2025-04-16 | 23.33 | $23.23 | 24244 |
| 2025-04-15 | 23.35 | $23.20 | 58816 |
| 2025-04-14 | 23.37 | $23.20 | 48125 |
| 2025-04-11 | 23.40 | $23.03 | 54622 |
| 2025-04-10 | 23.44 | $23.17 | 43800 |
| 2025-04-09 | 23.48 | $23.17 | 56500 |
| 2025-04-08 | 23.51 | $23.17 | 133300 |
| 2025-04-07 | 23.55 | $23.31 | 34800 |
| 2025-04-04 | 23.58 | $23.62 | 53023 |
| 2025-04-03 | 23.58 | $23.64 | 70002 |
| 2025-04-02 | 23.58 | $23.54 | 50300 |
| 2025-04-01 | 23.58 | $23.55 | 171100 |
| 2025-03-31 | 23.59 | $23.55 | 28644 |
| 2025-03-28 | 23.60 | $23.52 | 47500 |
| 2025-03-27 | 23.61 | $23.49 | 11000 |
| 2025-03-26 | 23.63 | $23.50 | 38200 |
| 2025-03-25 | 23.64 | $23.57 | 140000 |
| 2025-03-24 | 23.65 | $23.54 | 36907 |
| 2025-03-21 | 23.67 | $23.62 | 39100 |
| 2025-03-20 | 23.67 | $23.67 | 191200 |
| 2025-03-19 | 23.68 | $23.67 | 52800 |
| 2025-03-18 | 23.68 | $23.65 | 22014 |
| 2025-03-17 | 23.68 | $23.65 | 65720 |
| 2025-03-14 | 23.69 | $23.62 | 38229 |
| 2025-03-13 | 23.70 | $23.65 | 43502 |
| 2025-03-12 | 23.70 | $23.64 | 96008 |
| 2025-03-11 | 23.71 | $23.68 | 35500 |
| 2025-03-10 | 23.71 | $23.68 | 51240 |
| 2025-03-07 | 23.71 | $23.67 | 61400 |
| 2025-03-06 | 23.72 | $23.67 | 24425 |
| 2025-03-05 | 23.72 | $23.69 | 32900 |
| 2025-03-04 | 23.72 | $23.72 | 43800 |
| 2025-03-03 | 23.72 | $23.73 | 17149 |
| 2025-02-28 | 23.72 | $23.77 | 18346 |
| 2025-02-27 | 23.71 | $23.73 | 20100 |
| 2025-02-26 | 23.71 | $23.76 | 22331 |
| 2025-02-25 | 23.70 | $23.74 | 30000 |
| 2025-02-24 | 23.69 | $23.69 | 47900 |
| 2025-02-21 | 23.69 | $23.74 | 55923 |
| 2025-02-20 | 23.68 | $23.75 | 34115 |
| 2025-02-19 | 23.68 | $23.65 | 239000 |
| 2025-02-18 | 23.68 | $23.73 | 56806 |
| 2025-02-14 | 23.67 | $23.73 | 29900 |
| 2025-02-13 | 23.66 | $23.69 | 37200 |
| 2025-02-12 | 23.66 | $23.64 | 49400 |
| 2025-02-11 | 23.66 | $23.68 | 31600 |
| 2025-02-10 | 23.65 | $23.69 | 92100 |
| 2025-02-07 | 23.64 | $23.64 | 32926 |
| 2025-02-06 | 23.64 | $23.71 | 47100 |
| 2025-02-05 | 23.63 | $23.71 | 46000 |
| 2025-02-04 | 23.62 | $23.68 | 49816 |
| 2025-02-03 | 23.62 | $23.64 | 37600 |
| 2025-01-31 | 23.62 | $23.66 | 24000 |
| 2025-01-30 | 23.61 | $23.64 | 68113 |
| 2025-01-29 | 23.61 | $23.64 | 21800 |
| 2025-01-28 | 23.61 | $23.63 | 84214 |
| 2025-01-27 | 23.60 | $23.66 | 19940 |
| 2025-01-24 | 23.60 | $23.59 | 41941 |
| 2025-01-23 | 23.60 | $23.59 | 157109 |
| 2025-01-22 | 23.60 | $23.61 | 47238 |
| 2025-01-21 | 23.60 | $23.60 | 66900 |
| 2025-01-17 | 23.60 | $23.64 | 34100 |
| 2025-01-16 | 23.60 | $23.57 | 36144 |
| 2025-01-15 | 23.60 | $23.56 | 241542 |
| 2025-01-14 | 23.61 | $23.54 | 54415 |
| 2025-01-13 | 23.62 | $23.53 | 30500 |
| 2025-01-10 | 23.63 | $23.58 | 119300 |
| 2025-01-08 | 23.64 | $23.62 | 34930 |
| 2025-01-07 | 23.64 | $23.65 | 42100 |
| 2025-01-06 | 23.65 | $23.67 | 34904 |
| 2025-01-03 | 23.65 | $23.66 | 23700 |
| 2025-01-02 | 23.65 | $23.65 | 74100 |
| 2024-12-31 | 23.66 | $23.60 | 50200 |
| 2024-12-30 | 23.67 | $23.63 | 93307 |
| 2024-12-27 | 23.68 | $23.55 | 171600 |
| 2024-12-26 | 23.70 | $23.60 | 13100 |
| 2024-12-24 | 23.71 | $23.61 | 21600 |
| 2024-12-23 | 23.72 | $23.55 | 57500 |
| 2024-12-20 | 23.74 | $23.67 | 49802 |
| 2024-12-19 | 23.75 | $23.62 | 116437 |
| 2024-12-18 | 23.76 | $23.70 | 120700 |
| 2024-12-17 | 23.77 | $23.70 | 36544 |
| 2024-12-16 | 23.77 | $23.76 | 33800 |
| 2024-12-13 | 23.77 | $23.73 | 30945 |
| 2024-12-12 | 23.78 | $23.75 | 40000 |
| 2024-12-11 | 23.78 | $23.79 | 26700 |
| 2024-12-10 | 23.77 | $23.81 | 61000 |
| 2024-12-09 | 23.77 | $23.81 | 44200 |
| 2024-12-06 | 23.76 | $23.83 | 207900 |
| 2024-12-05 | 23.75 | $23.78 | 25002 |
| 2024-12-04 | 23.74 | $23.79 | 16800 |
| 2024-12-03 | 23.74 | $23.90 | 54622 |
| 2024-12-02 | 23.72 | $23.75 | 39600 |
| 2024-11-29 | 23.71 | $23.77 | 3207 |
| 2024-11-27 | 23.70 | $23.75 | 18000 |
| 2024-11-26 | 23.70 | $23.74 | 11000 |
| 2024-11-25 | 23.69 | $23.73 | 7429 |
| 2024-11-22 | 23.69 | $23.70 | 58400 |
| 2024-11-21 | 23.68 | $23.69 | 30100 |
| 2024-11-20 | 23.68 | $23.67 | 69900 |
| 2024-11-19 | 23.68 | $23.66 | 25912 |
| 2024-11-18 | 23.68 | $23.69 | 205500 |
| 2024-11-15 | 23.68 | $23.76 | 30520 |
| 2024-11-14 | 23.67 | $23.69 | 13602 |
| 2024-11-13 | 23.67 | $23.72 | 58542 |
| 2024-11-12 | 23.66 | $23.69 | 109100 |
| 2024-11-11 | 23.66 | $23.72 | 35100 |
| 2024-11-08 | 23.66 | $23.75 | 13739 |
| 2024-11-07 | 23.65 | $23.62 | 76000 |
| 2024-11-06 | 23.66 | $23.56 | 28941 |
| 2024-11-05 | 23.67 | $23.69 | 53014 |
| 2024-11-04 | 23.67 | $23.69 | 39800 |
| 2024-11-01 | 23.67 | $23.62 | 281819 |
| 2024-10-31 | 23.67 | $23.64 | 37301 |
| 2024-10-30 | 23.68 | $23.63 | 23300 |
| 2024-10-29 | 23.68 | $23.64 | 20746 |
| 2024-10-28 | 23.69 | $23.65 | 20300 |
| 2024-10-25 | 23.69 | $23.66 | 23500 |
| 2024-10-24 | 23.70 | $23.63 | 26146 |
| 2024-10-23 | 23.71 | $23.60 | 11100 |
| 2024-10-22 | 23.72 | $23.67 | 37024 |
| 2024-10-21 | 23.72 | $23.68 | 35800 |
| 2024-10-18 | 23.73 | $23.78 | 128714 |
| 2024-10-17 | 23.72 | $23.80 | 52047 |
| 2024-10-16 | 23.71 | $23.76 | 47847 |
| 2024-10-15 | 23.71 | $23.72 | 33900 |
| 2024-10-14 | 23.71 | $23.68 | 14600 |
| 2024-10-11 | 23.71 | $23.71 | 67100 |
| 2024-10-10 | 23.71 | $23.68 | 22442 |
| 2024-10-09 | 23.72 | $23.66 | 33500 |
| 2024-10-08 | 23.72 | $23.71 | 23840 |
| 2024-10-07 | 23.73 | $23.69 | 21400 |
| 2024-10-04 | 23.73 | $23.68 | 48535 |
| 2024-10-03 | 23.73 | $23.78 | 32600 |
| 2024-10-02 | 23.73 | $23.75 | 28821 |
| 2024-10-01 | 23.73 | $23.75 | 25008 |
| 2024-09-30 | 23.72 | $23.70 | 35238 |
| 2024-09-27 | 23.72 | $23.73 | 13738 |
| 2024-09-26 | 23.72 | $23.68 | 25300 |
| 2024-09-25 | 23.73 | $23.71 | 12344 |
| 2024-09-24 | 23.73 | $23.71 | 55321 |
| 2024-09-23 | 23.73 | $23.72 | 44545 |
| 2024-09-20 | 23.73 | $23.78 | 15700 |
| 2024-09-19 | 23.72 | $23.71 | 36810 |
| 2024-09-18 | 23.72 | $23.78 | 34225 |
| 2024-09-17 | 23.71 | $23.78 | 136500 |
| 2024-09-16 | 23.70 | $23.76 | 36800 |
| 2024-09-13 | 23.69 | $23.71 | 63700 |
| 2024-09-12 | 23.69 | $23.72 | 45535 |
| 2024-09-11 | 23.69 | $23.69 | 38004 |
| 2024-09-10 | 23.69 | $23.71 | 109801 |
| 2024-09-09 | 23.68 | $23.69 | 129124 |
| 2024-09-06 | 23.68 | $23.72 | 113405 |
| 2024-09-05 | 23.68 | $23.71 | 51039 |
| 2024-09-04 | 23.67 | $23.69 | 59121 |
| 2024-09-03 | 23.67 | $23.69 | 453800 |
| 2024-08-30 | 23.67 | $23.68 | 62621 |
| 2024-08-29 | 23.67 | $23.70 | 25000 |
| 2024-08-28 | 23.67 | $23.70 | 53100 |
| 2024-08-27 | 23.66 | $23.68 | 26000 |
| 2024-08-26 | 23.66 | $23.70 | 60925 |
| 2024-08-23 | 23.66 | $23.66 | 36800 |
| 2024-08-22 | 23.66 | $23.61 | 40700 |
| 2024-08-21 | 23.66 | $23.64 | 100200 |
| 2024-08-20 | 23.67 | $23.64 | 39528 |
| 2024-08-19 | 23.67 | $23.60 | 20400 |
| 2024-08-16 | 23.67 | $23.66 | 45902 |
| 2024-08-15 | 23.67 | $23.62 | 41100 |
| 2024-08-14 | 23.67 | $23.68 | 230100 |
| 2024-08-13 | 23.67 | $23.69 | 182000 |
| 2024-08-12 | 23.67 | $23.67 | 63517 |
| 2024-08-09 | 23.66 | $23.68 | 53200 |
| 2024-08-08 | 23.66 | $23.68 | 25100 |
| 2024-08-07 | 23.66 | $23.69 | 151035 |
| 2024-08-06 | 23.65 | $23.77 | 84200 |
| 2024-08-05 | 23.64 | $23.77 | 22100 |
| 2024-08-02 | 23.62 | $23.76 | 33300 |
| 2024-08-01 | 23.61 | $23.67 | 46638 |
| 2024-07-31 | 23.60 | $23.64 | 17701 |
| 2024-07-30 | 23.60 | $23.59 | 25019 |
| 2024-07-29 | 23.59 | $23.59 | 45126 |
| 2024-07-26 | 23.59 | $23.55 | 76911 |
| 2024-07-25 | 23.60 | $23.53 | 173700 |
| 2024-07-24 | 23.60 | $23.58 | 42925 |
| 2024-07-23 | 23.60 | $23.61 | 34600 |
| 2024-07-22 | 23.59 | $23.59 | 28303 |
| 2024-07-19 | 23.59 | $23.64 | 27315 |
| 2024-07-18 | 23.58 | $23.64 | 70500 |
| 2024-07-17 | 23.57 | $23.64 | 212700 |
| 2024-07-16 | 23.56 | $23.67 | 57300 |
| 2024-07-15 | 23.55 | $23.63 | 7903 |
| 2024-07-12 | 23.55 | $23.64 | 23400 |
| 2024-07-11 | 23.54 | $23.62 | 43948 |
| 2024-07-10 | 23.53 | $23.57 | 33848 |
| 2024-07-09 | 23.52 | $23.56 | 14900 |
| 2024-07-08 | 23.52 | $23.57 | 19100 |
| 2024-07-05 | 23.52 | $23.54 | 26200 |
| 2024-07-03 | 23.51 | $23.54 | 12109 |
| 2024-07-02 | 23.51 | $23.45 | 27807 |
| 2024-07-01 | 23.52 | $23.41 | 21200 |
| 2024-06-28 | 23.53 | $23.48 | 38300 |
| 2024-06-27 | 23.53 | $23.49 | 28400 |
| 2024-06-26 | 23.53 | $23.50 | 83400 |
| 2024-06-25 | 23.53 | $23.50 | 72700 |
| 2024-06-24 | 23.52 | $23.52 | 60300 |
| 2024-06-21 | 23.52 | $23.57 | 11600 |
| 2024-06-20 | 23.51 | $23.57 | 72001 |
| 2024-06-18 | 23.50 | $23.62 | 166300 |
| 2024-06-17 | 23.48 | $23.57 | 48200 |
| 2024-06-14 | 23.47 | $23.62 | 61400 |
| 2024-06-13 | 23.45 | $23.58 | 7012 |
| 2024-06-12 | 23.44 | $23.56 | 59600 |
| 2024-06-11 | 23.43 | $23.49 | 24928 |
| 2024-06-10 | 23.43 | $23.46 | 13816 |
| 2024-06-07 | 23.43 | $23.45 | 22836 |
| 2024-06-06 | 23.43 | $23.51 | 47400 |
| 2024-06-05 | 23.42 | $23.49 | 33900 |
| 2024-06-04 | 23.42 | $23.43 | 25947 |
| 2024-06-03 | 23.42 | $23.40 | 71700 |
| 2024-05-31 | 23.43 | $23.33 | 18500 |
| 2024-05-30 | 23.45 | $23.32 | 24917 |
| 2024-05-29 | 23.46 | $23.32 | 39700 |
| 2024-05-28 | 23.48 | $23.35 | 41600 |
| 2024-05-24 | 23.50 | $23.38 | 23600 |
| 2024-05-23 | 23.51 | $23.37 | 33104 |
| 2024-05-22 | 23.52 | $23.40 | 24200 |
| 2024-05-21 | 23.53 | $23.45 | 24631 |
| 2024-05-20 | 23.54 | $23.46 | 54600 |
| 2024-05-17 | 23.55 | $23.54 | 31216 |
| 2024-05-16 | 23.55 | $23.59 | 24100 |
| 2024-05-15 | 23.54 | $23.61 | 32324 |
| 2024-05-14 | 23.53 | $23.58 | 29321 |
| 2024-05-13 | 23.53 | $23.55 | 23518 |
| 2024-05-10 | 23.52 | $23.59 | 347817 |
| 2024-05-09 | 23.51 | $23.58 | 12545 |
| 2024-05-08 | 23.51 | $23.56 | 21000 |
| 2024-05-07 | 23.50 | $23.57 | 23121 |
| 2024-05-06 | 23.49 | $23.52 | 24346 |
| 2024-05-03 | 23.49 | $23.53 | 48132 |
| 2024-05-02 | 23.49 | $23.50 | 23942 |
| 2024-05-01 | 23.49 | $23.49 | 12800 |
| 2024-04-30 | 23.49 | $23.45 | 13226 |
| 2024-04-29 | 23.50 | $23.46 | 10515 |
| 2024-04-26 | 23.51 | $23.45 | 12539 |
| 2024-04-25 | 23.51 | $23.45 | 9000 |
| 2024-04-24 | 23.52 | $23.49 | 33300 |
| 2024-04-23 | 23.53 | $23.51 | 16524 |
| 2024-04-22 | 23.53 | $23.50 | 14200 |
| 2024-04-19 | 23.54 | $23.54 | 9848 |
| 2024-04-18 | 23.55 | $23.53 | 12135 |
| 2024-04-17 | 23.55 | $23.54 | 8735 |
| 2024-04-16 | 23.56 | $23.50 | 8400 |
| 2024-04-15 | 23.57 | $23.48 | 27000 |
| 2024-04-12 | 23.58 | $23.53 | 28932 |
| 2024-04-11 | 23.59 | $23.48 | 30500 |
| 2024-04-10 | 23.61 | $23.47 | 28043 |
| 2024-04-09 | 23.63 | $23.57 | 103038 |
| 2024-04-08 | 23.64 | $23.56 | 12613 |
| 2024-04-05 | 23.65 | $23.55 | 17617 |
| 2024-04-04 | 23.67 | $23.59 | 49500 |
| 2024-04-03 | 23.68 | $23.56 | 26700 |
| 2024-04-02 | 23.69 | $23.58 | 19101 |
| 2024-04-01 | 23.71 | $23.63 | 27033 |
| 2024-03-28 | 23.72 | $23.66 | 17700 |
| 2024-03-27 | 23.73 | $23.66 | 20300 |
| 2024-03-26 | 23.73 | $23.69 | 28031 |
| 2024-03-25 | 23.74 | $23.70 | 21921 |
| 2024-03-22 | 23.74 | $23.72 | 20230 |
| 2024-03-21 | 23.75 | $23.69 | 37100 |
| 2024-03-20 | 23.75 | $23.72 | 17308 |
| 2024-03-19 | 23.75 | $23.73 | 23317 |
| 2024-03-18 | 23.75 | $23.72 | 43836 |
| 2024-03-15 | 23.76 | $23.74 | 25500 |
| 2024-03-14 | 23.76 | $23.74 | 11600 |
| 2024-03-13 | 23.76 | $23.78 | 16800 |
| 2024-03-12 | 23.75 | $23.78 | 15900 |
| 2024-03-11 | 23.75 | $23.80 | 11100 |
| 2024-03-08 | 23.75 | $23.79 | 16600 |
| 2024-03-07 | 23.74 | $23.77 | 17900 |
| 2024-03-06 | 23.74 | $23.78 | 45530 |
| 2024-03-05 | 23.73 | $23.78 | 15849 |
| 2024-03-04 | 23.73 | $23.72 | 44100 |
| 2024-03-01 | 23.73 | $23.76 | 24500 |
| 2024-02-29 | 23.73 | $23.75 | 17800 |
| 2024-02-28 | 23.73 | $23.72 | 17324 |
| 2024-02-27 | 23.73 | $23.70 | 33913 |
| 2024-02-26 | 23.73 | $23.66 | 104300 |
| 2024-02-23 | 23.74 | $23.71 | 153323 |
| 2024-02-22 | 23.75 | $23.72 | 49329 |
| 2024-02-21 | 23.75 | $23.72 | 55641 |
| 2024-02-20 | 23.75 | $23.73 | 61210 |
| 2024-02-16 | 23.75 | $23.75 | 16200 |
| 2024-02-15 | 23.75 | $23.77 | 6118 |
| 2024-02-14 | 23.75 | $23.76 | 21240 |
| 2024-02-13 | 23.74 | $23.71 | 25000 |
| 2024-02-12 | 23.75 | $23.77 | 21700 |
| 2024-02-09 | 23.74 | $23.77 | 22347 |
| 2024-02-08 | 23.74 | $23.73 | 11647 |
| 2024-02-07 | 23.74 | $23.73 | 10102 |
| 2024-02-06 | 23.75 | $23.75 | 12901 |
| 2024-02-05 | 23.75 | $23.72 | 71530 |
| 2024-02-02 | 23.75 | $23.78 | 64800 |
| 2024-02-01 | 23.75 | $23.85 | 26946 |
| 2024-01-31 | 23.75 | $23.80 | 16400 |
| 2024-01-30 | 23.74 | $23.76 | 36000 |
| 2024-01-29 | 23.75 | $23.74 | 27200 |
| 2024-01-26 | 23.75 | $23.68 | 16400 |
| 2024-01-25 | 23.76 | $23.70 | 24641 |
| 2024-01-24 | 23.77 | $23.62 | 28324 |
| 2024-01-23 | 23.79 | $23.66 | 37735 |
| 2024-01-22 | 23.81 | $23.68 | 35108 |
| 2024-01-19 | 23.83 | $23.71 | 10200 |
| 2024-01-18 | 23.84 | $23.75 | 103900 |
| 2024-01-17 | 23.85 | $23.75 | 29000 |
| 2024-01-16 | 23.86 | $23.82 | 18000 |
| 2024-01-12 | 23.86 | $23.87 | 8700 |
| 2024-01-11 | 23.85 | $23.86 | 11324 |
| 2024-01-10 | 23.85 | $23.87 | 15300 |
| 2024-01-09 | 23.85 | $23.88 | 36616 |
| 2024-01-08 | 23.84 | $23.84 | 104700 |
| 2024-01-05 | 23.84 | $23.85 | 17800 |
| 2024-01-04 | 23.83 | $23.86 | 11130 |
| 2024-01-03 | 23.82 | $23.88 | 32004 |
| 2024-01-02 | 23.81 | $23.86 | 21900 |
| 2023-12-29 | 23.80 | $23.90 | 48400 |
| 2023-12-28 | 23.79 | $23.84 | 12226 |
| 2023-12-27 | 23.78 | $23.88 | 59122 |
| 2023-12-26 | 23.76 | $23.86 | 169000 |
| 2023-12-22 | 23.74 | $23.83 | 55700 |
| 2023-12-21 | 23.72 | $23.80 | 63536 |
| 2023-12-20 | 23.71 | $23.83 | 75832 |
| 2023-12-19 | 23.69 | $23.76 | 20800 |
| 2023-12-18 | 23.67 | $23.78 | 25734 |
| 2023-12-15 | 23.65 | $23.83 | 19400 |
| 2023-12-14 | 23.62 | $23.83 | 64741 |
| 2023-12-13 | 23.59 | $23.76 | 13338 |
| 2023-12-12 | 23.56 | $23.68 | 50047 |
| 2023-12-11 | 23.54 | $23.69 | 14043 |
| 2023-12-08 | 23.51 | $23.62 | 26800 |
| 2023-12-07 | 23.49 | $23.69 | 34800 |
| 2023-12-06 | 23.46 | $23.68 | 43721 |
| 2023-12-05 | 23.42 | $23.62 | 37242 |
| 2023-12-04 | 23.39 | $23.59 | 66600 |
| 2023-12-01 | 23.36 | $23.62 | 19744 |
| 2023-11-30 | 23.33 | $23.51 | 12400 |
| 2023-11-29 | 23.29 | $23.54 | 12625 |
| 2023-11-28 | 23.26 | $23.41 | 12800 |
| 2023-11-27 | 23.23 | $23.39 | 31000 |
| 2023-11-24 | 23.20 | $23.36 | 10500 |
| 2023-11-22 | 23.17 | $23.36 | 11300 |
| 2023-11-21 | 23.13 | $23.28 | 43623 |
| 2023-11-20 | 23.11 | $23.32 | 27134 |
| 2023-11-17 | 23.07 | $23.30 | 21900 |
| 2023-11-16 | 23.03 | $23.30 | 20927 |
| 2023-11-15 | 23.00 | $23.21 | 39043 |
| 2023-11-14 | 22.96 | $23.28 | 41600 |
| 2023-11-13 | 22.92 | $23.16 | 16827 |
| 2023-11-10 | 22.89 | $23.15 | 30020 |
| 2023-11-09 | 22.86 | $23.04 | 16600 |
| 2023-11-08 | 22.84 | $23.14 | 22400 |
| 2023-11-07 | 22.81 | $23.06 | 23500 |
| 2023-11-06 | 22.79 | $22.94 | 67800 |
| 2023-11-03 | 22.78 | $22.97 | 73400 |
| 2023-11-02 | 22.76 | $22.85 | 19330 |
| 2023-11-01 | 22.76 | $22.68 | 153200 |
| 2023-10-31 | 22.77 | $22.70 | 78713 |
| 2023-10-30 | 22.78 | $22.68 | 18900 |
| 2023-10-27 | 22.79 | $22.69 | 38900 |
| 2023-10-26 | 22.80 | $22.68 | 36215 |
| 2023-10-25 | 22.82 | $22.68 | 18230 |
| 2023-10-24 | 22.84 | $22.72 | 9700 |
| 2023-10-23 | 22.85 | $22.73 | 147737 |
| 2023-10-20 | 22.86 | $22.77 | 10500 |
| 2023-10-19 | 22.87 | $22.77 | 6640 |
| 2023-10-18 | 22.89 | $22.82 | 17000 |
| 2023-10-17 | 22.90 | $22.87 | 12700 |
| 2023-10-16 | 22.90 | $22.95 | 10800 |
| 2023-10-13 | 22.90 | $23.00 | 15800 |
| 2023-10-12 | 22.90 | $22.95 | 10411 |
| 2023-10-11 | 22.91 | $22.99 | 19400 |
| 2023-10-10 | 22.91 | $22.88 | 15500 |
| 2023-10-09 | 22.92 | $22.83 | 7008 |
| 2023-10-06 | 22.94 | $22.76 | 34112 |
| 2023-10-05 | 22.97 | $22.82 | 16219 |
| 2023-10-04 | 23.00 | $22.81 | 17131 |
| 2023-10-03 | 23.03 | $22.77 | 20200 |
| 2023-10-02 | 23.06 | $22.82 | 32600 |
| 2023-09-29 | 23.10 | $22.89 | 16900 |
| 2023-09-28 | 23.13 | $22.87 | 13500 |
| 2023-09-27 | 23.16 | $22.94 | 10333 |
| 2023-09-26 | 23.19 | $22.98 | 28200 |
| 2023-09-25 | 23.22 | $22.98 | 22121 |
| 2023-09-22 | 23.24 | $23.08 | 13116 |
| 2023-09-21 | 23.26 | $23.12 | 34135 |
| 2023-09-20 | 23.28 | $23.19 | 6401 |
| 2023-09-19 | 23.29 | $23.24 | 9617 |
| 2023-09-18 | 23.30 | $23.25 | 13900 |
| 2023-09-15 | 23.31 | $23.26 | 14500 |
| 2023-09-14 | 23.31 | $23.30 | 4048 |
| 2023-09-13 | 23.31 | $23.29 | 21419 |
| 2023-09-12 | 23.32 | $23.30 | 7437 |
| 2023-09-11 | 23.32 | $23.32 | 8800 |
| 2023-09-08 | 23.33 | $23.29 | 7301 |
| 2023-09-07 | 23.34 | $23.30 | 14800 |
| 2023-09-06 | 23.34 | $23.26 | 23700 |
| 2023-09-05 | 23.35 | $23.31 | 20300 |
| 2023-09-01 | 23.36 | $23.34 | 4435 |
| 2023-08-31 | 23.37 | $23.34 | 34900 |
| 2023-08-30 | 23.37 | $23.34 | 18800 |
| 2023-08-29 | 23.38 | $23.35 | 15600 |
| 2023-08-28 | 23.38 | $23.33 | 4320 |
| 2023-08-25 | 23.39 | $23.32 | 22320 |
| 2023-08-24 | 23.40 | $23.31 | 24300 |
| 2023-08-23 | 23.41 | $23.34 | 4400 |
| 2023-08-22 | 23.43 | $23.29 | 11537 |
| 2023-08-21 | 23.44 | $23.32 | 22029 |
| 2023-08-18 | 23.46 | $23.41 | 19400 |
| 2023-08-17 | 23.47 | $23.42 | 91232 |
| 2023-08-16 | 23.48 | $23.46 | 15600 |
| 2023-08-15 | 23.49 | $23.49 | 15618 |
| 2023-08-14 | 23.49 | $23.51 | 8326 |
| 2023-08-11 | 23.50 | $23.43 | 9236 |
| 2023-08-10 | 23.51 | $23.45 | 4808 |
| 2023-08-09 | 23.52 | $23.44 | 43742 |
| 2023-08-08 | 23.53 | $23.42 | 11840 |
| 2023-08-07 | 23.55 | $23.42 | 10100 |
| 2023-08-04 | 23.56 | $23.43 | 11316 |
| 2023-08-03 | 23.58 | $23.35 | 5700 |
| 2023-08-02 | 23.60 | $23.47 | 8400 |
| 2023-08-01 | 23.62 | $23.52 | 5130 |
| 2023-07-31 | 23.63 | $23.53 | 3500 |
| 2023-07-28 | 23.63 | $23.63 | 5029 |
| 2023-07-27 | 23.63 | $23.63 | 5110 |
| 2023-07-26 | 23.63 | $23.66 | 19500 |
| 2023-07-25 | 23.62 | $23.62 | 23349 |
| 2023-07-24 | 23.62 | $23.64 | 5400 |
| 2023-07-21 | 23.62 | $23.68 | 5600 |
| 2023-07-20 | 23.61 | $23.69 | 7100 |
| 2023-07-19 | 23.60 | $23.69 | 7300 |
| 2023-07-18 | 23.59 | $23.64 | 7100 |
| 2023-07-17 | 23.59 | $23.64 | 9100 |
| 2023-07-14 | 23.58 | $23.61 | 5000 |
| 2023-07-13 | 23.58 | $23.67 | 25738 |
| 2023-07-12 | 23.57 | $23.59 | 3300 |
| 2023-07-11 | 23.57 | $23.52 | 5200 |
| 2023-07-10 | 23.58 | $23.56 | 28323 |
| 2023-07-07 | 23.58 | $23.54 | 122000 |
| 2023-07-06 | 23.58 | $23.54 | 10730 |
| 2023-07-05 | 23.59 | $23.59 | 5500 |
| 2023-07-03 | 23.59 | $23.55 | 9600 |
| 2023-06-30 | 23.59 | $23.60 | 9100 |
| 2023-06-29 | 23.59 | $23.54 | 32000 |
| 2023-06-28 | 23.59 | $23.64 | 19900 |
| 2023-06-27 | 23.58 | $23.59 | 15100 |
| 2023-06-26 | 23.58 | $23.59 | 19931 |
| 2023-06-23 | 23.58 | $23.61 | 5047 |
| 2023-06-22 | 23.57 | $23.54 | 6800 |
| 2023-06-21 | 23.57 | $23.62 | 30612 |
| 2023-06-20 | 23.56 | $23.62 | 32825 |
| 2023-06-16 | 23.55 | $23.63 | 14800 |
| 2023-06-15 | 23.54 | $23.63 | 38719 |
| 2023-06-14 | 23.53 | $23.58 | 5434 |
| 2023-06-13 | 23.52 | $23.57 | 5308 |
| 2023-06-12 | 23.52 | $23.58 | 11529 |
| 2023-06-09 | 23.51 | $23.54 | 19615 |
| 2023-06-08 | 23.51 | $23.57 | 67801 |
| 2023-06-07 | 23.51 | $23.54 | 16107 |
| 2023-06-06 | 23.52 | $23.56 | 9420 |
| 2023-06-05 | 23.52 | $23.53 | 9807 |
| 2023-06-02 | 23.53 | $23.49 | 5644 |
| 2023-06-01 | 23.54 | $23.56 | 6600 |
| 2023-05-31 | 23.54 | $23.52 | 53838 |
| 2023-05-30 | 23.56 | $23.46 | 4900 |
| 2023-05-26 | 23.57 | $23.39 | 11408 |
| 2023-05-25 | 23.60 | $23.39 | 12100 |
| 2023-05-24 | 23.63 | $23.32 | 22145 |
| 2023-05-23 | 23.66 | $23.40 | 9725 |
| 2023-05-22 | 23.70 | $23.44 | 7300 |
| 2023-05-19 | 23.72 | $23.53 | 15500 |
| 2023-05-18 | 23.74 | $23.60 | 14437 |
| 2023-05-17 | 23.76 | $23.69 | 6824 |
| 2023-05-16 | 23.77 | $23.72 | 23700 |
| 2023-05-15 | 23.77 | $23.79 | 15221 |
| 2023-05-12 | 23.77 | $23.77 | 5300 |
| 2023-05-11 | 23.77 | $23.79 | 14334 |
| 2023-05-10 | 23.77 | $23.78 | 41306 |
| 2023-05-09 | 23.77 | $23.78 | 9342 |
| 2023-05-08 | 23.77 | $23.78 | 2745 |
| 2023-05-05 | 23.78 | $23.80 | 12500 |
| 2023-05-04 | 23.78 | $23.80 | 24121 |
| 2023-05-03 | 23.79 | $23.75 | 41400 |
| 2023-05-02 | 23.80 | $23.77 | 20206 |
| 2023-05-01 | 23.80 | $23.71 | 8600 |
| 2023-04-28 | 23.82 | $23.74 | 5200 |
| 2023-04-27 | 23.83 | $23.71 | 25500 |
| 2023-04-26 | 23.85 | $23.76 | 24446 |
| 2023-04-25 | 23.86 | $23.77 | 27100 |
| 2023-04-24 | 23.87 | $23.73 | 8731 |
| 2023-04-21 | 23.88 | $23.74 | 16649 |
| 2023-04-20 | 23.90 | $23.76 | 17807 |
| 2023-04-19 | 23.91 | $23.75 | 8546 |
| 2023-04-18 | 23.92 | $23.83 | 16715 |
| 2023-04-17 | 23.92 | $23.90 | 8100 |
| 2023-04-14 | 23.92 | $23.93 | 12900 |
| 2023-04-13 | 23.91 | $23.97 | 224327 |
| 2023-04-12 | 23.90 | $24.06 | 20023 |
| 2023-04-11 | 23.88 | $24.04 | 21600 |
| 2023-04-10 | 23.86 | $23.97 | 220736 |
| 2023-04-06 | 23.84 | $24.01 | 13300 |
| 2023-04-05 | 23.82 | $23.97 | 8200 |
| 2023-04-04 | 23.79 | $23.93 | 19000 |
| 2023-04-03 | 23.77 | $23.90 | 14700 |
| 2023-03-31 | 23.75 | $23.87 | 29412 |
| 2023-03-30 | 23.73 | $23.85 | 12800 |
| 2023-03-29 | 23.71 | $23.76 | 20902 |
| 2023-03-28 | 23.70 | $23.81 | 7205 |
| 2023-03-27 | 23.68 | $23.78 | 26637 |
| 2023-03-24 | 23.67 | $23.79 | 12937 |
| 2023-03-23 | 23.65 | $23.77 | 18745 |
| 2023-03-22 | 23.63 | $23.75 | 17700 |
| 2023-03-21 | 23.61 | $23.64 | 13129 |
| 2023-03-20 | 23.60 | $23.67 | 8930 |
| 2023-03-17 | 23.59 | $23.80 | 21200 |
| 2023-03-16 | 23.56 | $23.73 | 33518 |
| 2023-03-15 | 23.55 | $23.76 | 11906 |
| 2023-03-14 | 23.53 | $23.64 | 8700 |
| 2023-03-13 | 23.52 | $23.70 | 43700 |
| 2023-03-10 | 23.51 | $23.59 | 9700 |
| 2023-03-09 | 23.51 | $23.52 | 3300 |
| 2023-03-08 | 23.52 | $23.47 | 14200 |
| 2023-03-07 | 23.53 | $23.46 | 4236 |
| 2023-03-06 | 23.55 | $23.46 | 8821 |
| 2023-03-03 | 23.57 | $23.44 | 20414 |
| 2023-03-02 | 23.60 | $23.42 | 29324 |
| 2023-03-01 | 23.63 | $23.43 | 19243 |
| 2023-02-28 | 23.67 | $23.50 | 14410 |
| 2023-02-27 | 23.69 | $23.48 | 34800 |
| 2023-02-24 | 23.73 | $23.44 | 7400 |
| 2023-02-23 | 23.77 | $23.50 | 21422 |
| 2023-02-22 | 23.80 | $23.48 | 7831 |
| 2023-02-21 | 23.84 | $23.49 | 4600 |
| 2023-02-17 | 23.89 | $23.64 | 3500 |
| 2023-02-16 | 23.92 | $23.68 | 11500 |
| 2023-02-15 | 23.94 | $23.80 | 19200 |
| 2023-02-14 | 23.96 | $23.85 | 9526 |
| 2023-02-13 | 23.97 | $23.93 | 10940 |
| 2023-02-10 | 23.98 | $23.90 | 2324 |
| 2023-02-09 | 23.98 | $23.92 | 16844 |
| 2023-02-08 | 23.99 | $23.94 | 16800 |
| 2023-02-07 | 23.99 | $23.93 | 18534 |
| 2023-02-06 | 23.99 | $23.97 | 18505 |
| 2023-02-03 | 23.99 | $24.03 | 31300 |
| 2023-02-02 | 23.98 | $24.10 | 8400 |
| 2023-02-01 | 23.96 | $24.09 | 17900 |
| 2023-01-31 | 23.94 | $23.99 | 1603 |
| 2023-01-30 | 23.93 | $23.96 | 13608 |
| 2023-01-27 | 23.92 | $23.95 | 3100 |
| 2023-01-26 | 23.91 | $23.99 | 19500 |
| 2023-01-25 | 23.89 | $23.97 | 15307 |
| 2023-01-24 | 23.87 | $23.96 | 26700 |
| 2023-01-23 | 23.85 | $23.97 | 35000 |
| 2023-01-20 | 23.82 | $24.02 | 7000 |
| 2023-01-19 | 23.79 | $24.03 | 55300 |
| 2023-01-18 | 23.76 | $24.01 | 139100 |
| 2023-01-17 | 23.73 | $23.95 | 95949 |
| 2023-01-13 | 23.70 | $23.89 | 26019 |
| 2023-01-12 | 23.68 | $23.91 | 9600 |
| 2023-01-11 | 23.65 | $23.84 | 11806 |
| 2023-01-10 | 23.63 | $23.80 | 8400 |
| 2023-01-09 | 23.61 | $23.79 | 20600 |
| 2023-01-06 | 23.59 | $23.72 | 7400 |
| 2023-01-05 | 23.58 | $23.65 | 27730 |
| 2023-01-04 | 23.57 | $23.64 | 17919 |
| 2023-01-03 | 23.57 | $23.56 | 25020 |
| 2022-12-30 | 23.57 | $23.52 | 25100 |
| 2022-12-29 | 23.58 | $23.53 | 39738 |
| 2022-12-28 | 23.59 | $23.53 | 34801 |
| 2022-12-27 | 23.59 | $23.46 | 34341 |
| 2022-12-23 | 23.61 | $23.57 | 40835 |
| 2022-12-22 | 23.61 | $23.55 | 36035 |
| 2022-12-21 | 23.61 | $23.54 | 191126 |
| 2022-12-20 | 23.61 | $23.58 | 33000 |
| 2022-12-19 | 23.61 | $23.60 | 29121 |
| 2022-12-16 | 23.60 | $23.66 | 42143 |
| 2022-12-15 | 23.59 | $23.68 | 25700 |
| 2022-12-14 | 23.57 | $23.66 | 21400 |
| 2022-12-13 | 23.55 | $23.68 | 37100 |
| 2022-12-12 | 23.52 | $23.62 | 64200 |
| 2022-12-09 | 23.50 | $23.64 | 5723 |
| 2022-12-08 | 23.48 | $23.65 | 10500 |
| 2022-12-07 | 23.45 | $23.62 | 30838 |
| 2022-12-06 | 23.41 | $23.62 | 57000 |
| 2022-12-05 | 23.38 | $23.56 | 23100 |
| 2022-12-02 | 23.34 | $23.56 | 13007 |
| 2022-12-01 | 23.30 | $23.59 | 99247 |
| 2022-11-30 | 23.26 | $23.54 | 48300 |
| 2022-11-29 | 23.21 | $23.49 | 53000 |
| 2022-11-28 | 23.17 | $23.39 | 18639 |
| 2022-11-25 | 23.13 | $23.42 | 719 |
| 2022-11-23 | 23.08 | $23.37 | 8447 |
| 2022-11-22 | 23.04 | $23.33 | 36210 |
| 2022-11-21 | 22.99 | $23.26 | 370100 |
| 2022-11-18 | 22.95 | $23.26 | 38345 |
| 2022-11-17 | 22.91 | $23.25 | 23845 |
| 2022-11-16 | 22.87 | $23.21 | 19000 |
| 2022-11-15 | 22.83 | $23.11 | 18900 |
| 2022-11-14 | 22.80 | $23.03 | 13100 |
| 2022-11-11 | 22.77 | $23.06 | 16600 |
| 2022-11-10 | 22.74 | $23.04 | 20937 |
| 2022-11-09 | 22.72 | $22.77 | 6742 |
| 2022-11-08 | 22.72 | $22.73 | 53018 |
| 2022-11-07 | 22.72 | $22.69 | 74700 |
| 2022-11-04 | 22.73 | $22.70 | 40500 |
| 2022-11-03 | 22.75 | $22.69 | 47600 |
| 2022-11-02 | 22.76 | $22.75 | 26600 |
| 2022-11-01 | 22.77 | $22.70 | 68403 |
| 2022-10-31 | 22.78 | $22.64 | 11400 |
| 2022-10-28 | 22.80 | $22.63 | 28308 |
| 2022-10-27 | 22.83 | $22.63 | 25719 |
| 2022-10-26 | 22.85 | $22.64 | 35035 |
| 2022-10-25 | 22.87 | $22.63 | 25417 |
| 2022-10-24 | 22.90 | $22.64 | 4800 |
| 2022-10-21 | 22.93 | $22.75 | 4100 |
| 2022-10-20 | 22.94 | $22.90 | 26300 |
| 2022-10-19 | 22.94 | $22.94 | 285812 |
| 2022-10-18 | 22.95 | $22.97 | 38305 |
| 2022-10-17 | 22.94 | $22.96 | 25910 |
| 2022-10-14 | 22.95 | $22.94 | 19040 |
| 2022-10-13 | 22.95 | $22.94 | 8800 |
| 2022-10-12 | 22.96 | $23.02 | 1300 |
| 2022-10-11 | 22.96 | $23.01 | 6300 |
| 2022-10-10 | 22.97 | $22.98 | 30735 |
| 2022-10-07 | 22.98 | $22.95 | 12039 |
| 2022-10-06 | 22.99 | $22.97 | 13648 |
| 2022-10-05 | 23.01 | $22.96 | 3445 |
| 2022-10-04 | 23.03 | $22.98 | 7808 |
| 2022-10-03 | 23.05 | $22.88 | 15600 |
| 2022-09-30 | 23.08 | $22.80 | 15500 |
| 2022-09-29 | 23.13 | $22.76 | 3521 |
| 2022-09-28 | 23.18 | $22.83 | 4202 |
| 2022-09-27 | 23.23 | $22.78 | 6730 |
| 2022-09-26 | 23.29 | $22.87 | 26400 |
| 2022-09-23 | 23.34 | $23.00 | 18433 |
| 2022-09-22 | 23.39 | $23.10 | 3400 |
| 2022-09-21 | 23.43 | $23.19 | 10709 |
| 2022-09-20 | 23.46 | $23.25 | 13400 |
| 2022-09-19 | 23.49 | $23.32 | 34100 |
| 2022-09-16 | 23.51 | $23.40 | 29100 |
| 2022-09-15 | 23.53 | $23.39 | 4903 |
| 2022-09-14 | 23.56 | $23.42 | 7800 |
| 2022-09-13 | 23.58 | $23.45 | 2618 |
| 2022-09-12 | 23.60 | $23.51 | 15800 |
| 2022-09-09 | 23.62 | $23.50 | 7500 |
| 2022-09-08 | 23.65 | $23.49 | 1141 |
| 2022-09-07 | 23.68 | $23.52 | 2636 |
| 2022-09-06 | 23.71 | $23.51 | 5500 |
| 2022-09-02 | 23.74 | $23.58 | 8600 |
| 2022-09-01 | 23.77 | $23.53 | 20217 |
| 2022-08-31 | 23.81 | $23.60 | 3534 |
| 2022-08-30 | 23.84 | $23.61 | 14500 |
| 2022-08-29 | 23.87 | $23.63 | 16100 |
| 2022-08-26 | 23.91 | $23.70 | 13900 |
| 2022-08-25 | 23.94 | $23.71 | 14424 |
| 2022-08-24 | 23.97 | $23.71 | 6026 |
| 2022-08-23 | 24.01 | $23.75 | 2045 |
| 2022-08-22 | 24.04 | $23.75 | 800 |
| 2022-08-19 | 24.07 | $23.86 | 10000 |
| 2022-08-18 | 24.09 | $23.93 | 609 |
| 2022-08-17 | 24.11 | $23.95 | 6000 |
| 2022-08-16 | 24.12 | $24.11 | 12800 |
| 2022-08-15 | 24.12 | $24.13 | 6513 |
| 2022-08-12 | 24.11 | $24.12 | 2600 |
| 2022-08-11 | 24.11 | $24.07 | 900 |
| 2022-08-10 | 24.11 | $24.10 | 1214 |
| 2022-08-09 | 24.10 | $24.10 | 73400 |
| 2022-08-08 | 24.10 | $24.16 | 1720 |
| 2022-08-05 | 24.08 | $24.09 | 2600 |
| 2022-08-04 | 24.08 | $24.21 | 18300 |
| 2022-08-03 | 24.06 | $24.19 | 9800 |
| 2022-08-02 | 24.04 | $24.16 | 3045 |
| 2022-08-01 | 24.02 | $24.23 | 15800 |
| 2022-07-29 | 23.99 | $24.17 | 900 |
| 2022-07-28 | 23.96 | $24.14 | 2500 |
| 2022-07-27 | 23.94 | $24.07 | 421 |
| 2022-07-26 | 23.92 | $23.99 | 2922 |
| 2022-07-25 | 23.90 | $23.97 | 1103 |
| 2022-07-22 | 23.88 | $24.05 | 3000 |
| 2022-07-21 | 23.86 | $23.95 | 2200 |
| 2022-07-20 | 23.84 | $23.90 | 1209 |
| 2022-07-19 | 23.82 | $23.88 | 4300 |
| 2022-07-18 | 23.81 | $23.91 | 600 |
| 2022-07-15 | 23.78 | $23.97 | 10706 |
| 2022-07-14 | 23.75 | $23.95 | 1000 |
| 2022-07-13 | 23.72 | $23.93 | 10400 |
| 2022-07-12 | 23.69 | $23.93 | 4800 |
| 2022-07-11 | 23.65 | $23.87 | 7027 |
| 2022-07-08 | 23.63 | $23.81 | 300 |
| 2022-07-07 | 23.60 | $23.82 | 10700 |
| 2022-07-06 | 23.58 | $23.78 | 1800 |
| 2022-07-05 | 23.56 | $23.79 | 8200 |
| 2022-07-01 | 23.54 | $23.76 | 100 |
| 2022-06-30 | 23.53 | $23.64 | 2230 |
| 2022-06-29 | 23.52 | $23.60 | 22400 |
| 2022-06-28 | 23.52 | $23.47 | 719 |
| 2022-06-27 | 23.54 | $23.49 | 4000 |
| 2022-06-24 | 23.55 | $23.52 | 2315 |
| 2022-06-23 | 23.57 | $23.52 | 8300 |
| 2022-06-22 | 23.58 | $23.45 | 5730 |
| 2022-06-21 | 23.60 | $23.36 | 13937 |
| 2022-06-17 | 23.62 | $23.41 | 1900 |
| 2022-06-16 | 23.64 | $23.39 | 44635 |
| 2022-06-15 | 23.67 | $23.41 | 9100 |
| 2022-06-14 | 23.69 | $23.39 | 60529 |
| 2022-06-13 | 23.71 | $23.39 | 32338 |
| 2022-06-10 | 23.73 | $23.71 | 2304 |
| 2022-06-09 | 23.72 | $23.79 | 33800 |
| 2022-06-08 | 23.69 | $23.86 | 21120 |
| 2022-06-07 | 23.66 | $23.83 | 3528 |
| 2022-06-06 | 23.63 | $23.86 | 43800 |
| 2022-06-03 | 23.60 | $23.87 | 12421 |
| 2022-06-02 | 23.56 | $23.88 | 100 |
| 2022-06-01 | 23.52 | $23.85 | 3920 |
| 2022-05-31 | 23.48 | $23.83 | 9000 |
| 2022-05-27 | 23.44 | $23.82 | 18100 |
| 2022-05-26 | 23.41 | $23.73 | 27000 |
| 2022-05-25 | 23.38 | $23.62 | 3710 |
| 2022-05-24 | 23.35 | $23.51 | 11600 |
| 2022-05-23 | 23.35 | $23.33 | 4700 |
| 2022-05-20 | 23.36 | $23.34 | 17708 |
| 2022-05-19 | 23.37 | $23.23 | 71000 |
| 2022-05-18 | 23.39 | $23.20 | 11204 |
| 2022-05-17 | 23.42 | $23.21 | 12520 |
| 2022-05-16 | 23.44 | $23.30 | 8134 |
| 2022-05-13 | 23.47 | $23.28 | 4100 |
| 2022-05-12 | 23.50 | $23.35 | 2839 |
| 2022-05-11 | 23.52 | $23.35 | 539 |
| 2022-05-10 | 23.54 | $23.38 | 36704 |
| 2022-05-09 | 23.57 | $23.42 | 6900 |
| 2022-05-06 | 23.59 | $23.40 | 2400 |
| 2022-05-05 | 23.62 | $23.47 | 37023 |
| 2022-05-04 | 23.65 | $23.55 | 4200 |
| 2022-05-03 | 23.67 | $23.55 | 5300 |
| 2022-05-02 | 23.69 | $23.54 | 57146 |
| 2022-04-29 | 23.72 | $23.58 | 78439 |
| 2022-04-28 | 23.75 | $23.57 | 20400 |
| 2022-04-27 | 23.78 | $23.60 | 15000 |
| 2022-04-26 | 23.81 | $23.64 | 37700 |
| 2022-04-25 | 23.84 | $23.63 | 329 |
| 2022-04-22 | 23.87 | $23.66 | 12401 |
| 2022-04-21 | 23.91 | $23.67 | 19034 |
| 2022-04-20 | 23.95 | $23.68 | 3200 |
| 2022-04-19 | 23.98 | $23.71 | 4700 |
| 2022-04-18 | 24.02 | $23.79 | 19532 |
| 2022-04-14 | 24.06 | $23.83 | 641 |
| 2022-04-13 | 24.10 | $23.86 | 11300 |
| 2022-04-12 | 24.13 | $23.90 | 12100 |
| 2022-04-11 | 24.17 | $23.90 | 2600 |
| 2022-04-08 | 24.20 | $23.96 | 2500 |
| 2022-04-07 | 24.24 | $24.07 | 6800 |
| 2022-04-06 | 24.27 | $24.07 | 104 |
| 2022-04-05 | 24.30 | $24.11 | 3024 |
| 2022-04-04 | 24.33 | $24.21 | 1448 |
| 2022-04-01 | 24.36 | $24.20 | 6545 |
| 2022-03-31 | 24.38 | $24.21 | 727 |
| 2022-03-30 | 24.42 | $24.20 | 1006 |
| 2022-03-29 | 24.45 | $24.25 | 5700 |
| 2022-03-28 | 24.49 | $24.22 | — |
| 2022-03-25 | 24.53 | $24.22 | 22646 |
| 2022-03-24 | 24.57 | $24.33 | 1009 |
| 2022-03-23 | 24.61 | $24.42 | 3200 |
| 2022-03-22 | 24.64 | $24.38 | 13827 |
| 2022-03-21 | 24.68 | $24.42 | 3000 |
| 2022-03-18 | 24.72 | $24.57 | 6100 |
| 2022-03-17 | 24.74 | $24.54 | 726 |
| 2022-03-16 | 24.77 | $24.49 | 2900 |
| 2022-03-15 | 24.80 | $24.47 | 1127 |
| 2022-03-14 | 24.84 | $24.54 | 203 |
| 2022-03-11 | 24.87 | $24.75 | — |
| 2022-03-10 | 24.88 | $24.75 | 300 |
| 2022-03-09 | 24.90 | $24.80 | 3900 |
| 2022-03-08 | 24.91 | $24.82 | 1025 |
| 2022-03-07 | 24.93 | $24.90 | 800 |
| 2022-03-04 | 24.93 | $24.93 | — |
| 2022-03-03 | 24.94 | $24.93 | — |
| 2022-03-02 | 24.94 | $24.93 | 3902 |
| 2022-03-01 | 24.95 | $24.99 | 1518 |
| 2022-02-28 | 24.95 | $24.92 | 13031 |
| 2022-02-25 | 24.96 | $24.90 | 600 |
| 2022-02-24 | 24.97 | $24.92 | 2230 |
| 2022-02-23 | 24.98 | $24.88 | 600 |
| 2022-02-22 | 25.00 | $24.92 | — |
| 2022-02-18 | 25.02 | $24.92 | 4400 |
| 2022-02-17 | 25.04 | $24.90 | 643 |
| 2022-02-16 | 25.06 | $24.87 | 600 |
| 2022-02-15 | 25.09 | $24.86 | 1101 |
| 2022-02-14 | 25.12 | $24.90 | 500 |
| 2022-02-11 | 25.16 | $24.98 | 1738 |
| 2022-02-10 | 25.19 | $25.04 | 1900 |
| 2022-02-09 | 25.21 | $25.10 | 741 |
| 2022-02-08 | 25.24 | $25.12 | 5400 |
| 2022-02-07 | 25.26 | $25.16 | 6946 |
| 2022-02-04 | 25.28 | $25.16 | 116 |
| 2022-02-03 | 25.31 | $25.18 | 3900 |
| 2022-02-02 | 25.34 | $25.16 | 7600 |
| 2022-02-01 | 25.37 | $25.08 | 2200 |
| 2022-01-31 | 25.41 | $25.10 | 202 |
| 2022-01-28 | 25.45 | $25.11 | 900 |
| 2022-01-27 | 25.50 | $25.20 | 700 |
| 2022-01-26 | 25.54 | $25.24 | 226 |
| 2022-01-25 | 25.58 | $25.34 | 1000 |
| 2022-01-24 | 25.61 | $25.37 | 919 |
| 2022-01-21 | 25.64 | $25.53 | — |
| 2022-01-20 | 25.66 | $25.53 | — |
| 2022-01-19 | 25.68 | $25.53 | 2001 |
| 2022-01-18 | 25.70 | $25.53 | 600 |
| 2022-01-14 | 25.72 | $25.62 | 628 |
| 2022-01-13 | 25.73 | $25.63 | 2800 |
| 2022-01-12 | 25.75 | $25.61 | 300 |
| 2022-01-11 | 25.76 | $25.66 | — |
| 2022-01-10 | 25.78 | $25.66 | 5400 |
| 2022-01-07 | 25.79 | $25.70 | 44214 |
| 2022-01-06 | 25.80 | $25.76 | 47834 |
| 2022-01-05 | 25.81 | $25.77 | 4943 |
| 2022-01-04 | 25.81 | $25.79 | 2800 |
| 2022-01-03 | 25.81 | $25.80 | 5200 |
| 2021-12-31 | 25.82 | $25.81 | 1800 |
| 2021-12-30 | 25.82 | $25.81 | — |
| 2021-12-29 | 25.82 | $25.81 | 300 |
| 2021-12-28 | 25.82 | $25.82 | — |
| 2021-12-27 | 25.82 | $25.82 | 1813 |
| 2021-12-23 | 25.82 | $25.79 | — |
| 2021-12-22 | 25.82 | $25.79 | — |
| 2021-12-21 | 25.82 | $25.79 | 321 |
| 2021-12-20 | 25.83 | $25.82 | 400 |
| 2021-12-17 | 25.83 | $25.85 | 539 |
| 2021-12-16 | 25.82 | $25.84 | 1300 |
| 2021-12-15 | 25.82 | $25.84 | 3209 |
| 2021-12-14 | 25.82 | $25.84 | — |
| 2021-12-13 | 25.81 | $25.85 | 4605 |
| 2021-12-10 | 25.81 | $25.85 | 12300 |
| 2021-12-09 | 25.80 | $25.80 | 100 |
| 2021-12-08 | 25.80 | $25.80 | 2600 |
| 2021-12-07 | 25.80 | $25.81 | — |
| 2021-12-06 | 25.80 | $25.81 | 212 |
| 2021-12-03 | 25.80 | $25.85 | 3800 |
| 2021-12-02 | 25.79 | $25.81 | 821 |
| 2021-12-01 | 25.79 | $25.81 | — |
| 2021-11-30 | 25.79 | $25.81 | 448 |
| 2021-11-29 | 25.78 | $25.78 | 1106 |
| 2021-11-26 | 25.78 | $25.79 | 2000 |
| 2021-11-24 | 25.78 | $25.82 | — |
| 2021-11-23 | 25.77 | $25.82 | — |
| 2021-11-22 | 25.76 | $25.82 | — |
| 2021-11-19 | 25.75 | $25.82 | 2926 |
| 2021-11-18 | 25.74 | $25.74 | — |
| 2021-11-17 | 25.74 | $25.74 | 700 |
| 2021-11-16 | 25.74 | $25.77 | 1939 |
| 2021-11-15 | 25.73 | $25.78 | 5426 |
| 2021-11-12 | 25.72 | $25.76 | 2327 |
| 2021-11-11 | 25.72 | $25.77 | 300 |
| 2021-11-10 | 25.71 | $25.81 | — |
| 2021-11-09 | 25.70 | $25.81 | 6008 |
| 2021-11-08 | 25.69 | $25.78 | — |
| 2021-11-05 | 25.68 | $25.78 | 9727 |
| 2021-11-04 | 25.67 | $25.70 | — |
| 2021-11-03 | 25.66 | $25.70 | 1934 |
| 2021-11-02 | 25.66 | $25.67 | 317 |
| 2021-11-01 | 25.66 | $25.65 | 1202 |
| 2021-10-29 | 25.66 | $25.68 | 1300 |
| 2021-10-28 | 25.66 | $25.67 | 1900 |
| 2021-10-27 | 25.67 | $25.63 | 1100 |
| 2021-10-26 | 25.67 | $25.61 | — |
| 2021-10-25 | 25.68 | $25.61 | — |
| 2021-10-22 | 25.69 | $25.62 | 201 |
| 2021-10-21 | 25.70 | $25.62 | 1920 |
| 2021-10-20 | 25.71 | $25.69 | 2400 |
| 2021-10-19 | 25.72 | $25.71 | 3300 |
| 2021-10-18 | 25.72 | $25.70 | — |
| 2021-10-15 | 25.73 | $25.70 | — |
| 2021-10-14 | 25.73 | $25.71 | 3837 |
| 2021-10-13 | 25.74 | $25.70 | 500 |
| 2021-10-12 | 25.75 | $25.68 | — |
| 2021-10-11 | 25.76 | $25.68 | — |
| 2021-10-08 | 25.77 | $25.68 | 1340 |
| 2021-10-07 | 25.79 | $25.70 | 1314 |
| 2021-10-06 | 25.80 | $25.72 | 800 |
| 2021-10-05 | 25.81 | $25.74 | — |
| 2021-10-04 | 25.83 | $25.74 | 120 |
| 2021-10-01 | 25.84 | $25.75 | 1006 |
| 2021-09-30 | 25.85 | $25.75 | 16027 |
| 2021-09-29 | 25.86 | $25.75 | 200 |
| 2021-09-28 | 25.88 | $25.76 | 1200 |
| 2021-09-27 | 25.89 | $25.81 | — |
| 2021-09-24 | 25.90 | $25.81 | 1400 |
| 2021-09-23 | 25.91 | $25.86 | 245 |
| 2021-09-22 | 25.92 | $25.91 | 500 |
| 2021-09-21 | 25.92 | $25.92 | 303 |
| 2021-09-20 | 25.92 | $25.92 | — |
| 2021-09-17 | 25.92 | $25.92 | 2335 |
| 2021-09-16 | 25.92 | $25.91 | 601 |
| 2021-09-15 | 25.93 | $25.93 | 1020 |
| 2021-09-14 | 25.93 | $25.89 | — |
| 2021-09-13 | 25.93 | $25.89 | 300 |
| 2021-09-10 | 25.94 | $25.90 | — |
| 2021-09-09 | 25.95 | $25.90 | — |
| 2021-09-08 | 25.95 | $25.90 | 2909 |
| 2021-09-07 | 25.96 | $25.92 | 1000 |
| 2021-09-03 | 25.97 | $25.95 | 200 |
| 2021-09-02 | 25.97 | $25.95 | 400 |
| 2021-09-01 | 25.97 | $25.95 | 300 |
| 2021-08-31 | 25.98 | $25.95 | 350 |
| 2021-08-30 | 25.98 | $25.95 | 6717 |
| 2021-08-27 | 25.99 | $25.97 | 1025 |
| 2021-08-26 | 25.99 | $25.94 | 1224 |
| 2021-08-25 | 26.00 | $25.95 | 1000 |
| 2021-08-24 | 26.00 | $25.97 | 375 |
| 2021-08-23 | 26.01 | $25.97 | 321 |
| 2021-08-20 | 26.02 | $25.99 | 4430 |
| 2021-08-19 | 26.02 | $26.02 | 13648 |
| 2021-08-18 | 26.02 | $25.98 | 436 |
| 2021-08-17 | 26.03 | $25.99 | 400 |
| 2021-08-16 | 26.03 | $26.00 | 400 |
| 2021-08-13 | 26.04 | $26.00 | 1046 |
| 2021-08-12 | 26.04 | $25.99 | 5100 |
| 2021-08-11 | 26.05 | $26.02 | 17104 |
| 2021-08-10 | 26.05 | $26.01 | 600 |
| 2021-08-09 | 26.06 | $26.03 | 2129 |
| 2021-08-06 | 26.06 | $26.02 | 200 |
| 2021-08-05 | 26.07 | $26.07 | 250 |
| 2021-08-04 | 26.07 | $26.07 | 2237 |
| 2021-08-03 | 26.07 | $26.06 | 175 |
| 2021-08-02 | 26.06 | $26.06 | 6700 |
| 2021-07-30 | 26.06 | $26.02 | 642 |
| 2021-07-29 | 26.07 | $26.10 | 1000 |
| 2021-07-28 | 26.06 | $26.11 | 8714 |
| 2021-07-27 | 26.05 | $26.06 | 137 |
| 2021-07-26 | 26.05 | $26.06 | 400 |
| 2021-07-23 | 26.04 | $26.06 | 146 |
| 2021-07-22 | 26.04 | $26.08 | 3400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.62
2026-07-20
Close Price
$23.59
Vol: 6353
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.62
Average
23.86
Maximum
26.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 23.62 | $23.59 | 6353 |
| 2026-07-17 | 23.63 | $23.61 | 118000 |
| 2026-07-16 | 23.64 | $23.63 | 29100 |
| 2026-07-15 | 23.64 | $23.62 | 36443 |
| 2026-07-14 | 23.64 | $23.63 | 12800 |
| 2026-07-13 | 23.64 | $23.63 | 64200 |
| 2026-07-10 | 23.65 | $23.63 | 62210 |
| 2026-07-09 | 23.65 | $23.66 | 70016 |
| 2026-07-08 | 23.65 | $23.66 | 29400 |
| 2026-07-07 | 23.64 | $23.64 | 41800 |
| 2026-07-06 | 23.64 | $23.65 | 49734 |
| 2026-07-02 | 23.64 | $23.63 | 41023 |
| 2026-07-01 | 23.64 | $23.62 | 48032 |
| 2026-06-30 | 23.65 | $23.64 | 66700 |
| 2026-06-29 | 23.65 | $23.65 | 38820 |
| 2026-06-26 | 23.65 | $23.65 | 28403 |
| 2026-06-25 | 23.65 | $23.62 | 33200 |
| 2026-06-24 | 23.65 | $23.63 | 237817 |
| 2026-06-23 | 23.65 | $23.64 | 53900 |
| 2026-06-22 | 23.65 | $23.66 | 37300 |
| 2026-06-18 | 23.65 | $23.70 | 85500 |
| 2026-06-17 | 23.64 | $23.67 | 35000 |
| 2026-06-16 | 23.63 | $23.64 | 28200 |
| 2026-06-15 | 23.63 | $23.62 | 98677 |
| 2026-06-12 | 23.63 | $23.65 | 61800 |
| 2026-06-11 | 23.63 | $23.68 | 58200 |
| 2026-06-10 | 23.62 | $23.63 | 62787 |
| 2026-06-09 | 23.61 | $23.62 | 50000 |
| 2026-06-08 | 23.61 | $23.62 | 109800 |
| 2026-06-05 | 23.61 | $23.62 | 17037 |
| 2026-06-04 | 23.61 | $23.62 | 28153 |
| 2026-06-03 | 23.60 | $23.65 | 97600 |
| 2026-06-02 | 23.60 | $23.64 | 65913 |
| 2026-06-01 | 23.59 | $23.61 | 27169 |
| 2026-05-29 | 23.58 | $23.63 | 54100 |
| 2026-05-28 | 23.58 | $23.62 | 78217 |
| 2026-05-27 | 23.57 | $23.61 | 62615 |
| 2026-05-26 | 23.56 | $23.61 | 56824 |
| 2026-05-22 | 23.56 | $23.58 | 117400 |
| 2026-05-21 | 23.56 | $23.54 | 52600 |
| 2026-05-20 | 23.57 | $23.52 | 68300 |
| 2026-05-19 | 23.58 | $23.52 | 153600 |
| 2026-05-18 | 23.59 | $23.54 | 30547 |
| 2026-05-15 | 23.61 | $23.59 | 32501 |
| 2026-05-14 | 23.61 | $23.62 | 59502 |
| 2026-05-13 | 23.62 | $23.63 | 29047 |
| 2026-05-12 | 23.61 | $23.63 | 55500 |
| 2026-05-11 | 23.61 | $23.65 | 42400 |
| 2026-05-08 | 23.61 | $23.63 | 54500 |
| 2026-05-07 | 23.61 | $23.62 | 62300 |
| 2026-05-06 | 23.61 | $23.62 | 31906 |
| 2026-05-05 | 23.61 | $23.62 | 110431 |
| 2026-05-04 | 23.61 | $23.61 | 60424 |
| 2026-05-01 | 23.61 | $23.62 | 44529 |
| 2026-04-30 | 23.61 | $23.59 | 49541 |
| 2026-04-29 | 23.62 | $23.60 | 52231 |
| 2026-04-28 | 23.63 | $23.61 | 35340 |
| 2026-04-27 | 23.63 | $23.62 | 22223 |
| 2026-04-24 | 23.64 | $23.61 | 37806 |
| 2026-04-23 | 23.65 | $23.60 | 35925 |
| 2026-04-22 | 23.66 | $23.61 | 54819 |
| 2026-04-21 | 23.67 | $23.62 | 19877 |
| 2026-04-20 | 23.68 | $23.67 | 183333 |
| 2026-04-17 | 23.69 | $23.72 | 35511 |
| 2026-04-16 | 23.68 | $23.71 | 19012 |
| 2026-04-15 | 23.67 | $23.69 | 58114 |
| 2026-04-14 | 23.67 | $23.71 | 33200 |
| 2026-04-13 | 23.67 | $23.70 | 52200 |
| 2026-04-10 | 23.66 | $23.69 | 41277 |
| 2026-04-09 | 23.66 | $23.69 | 36512 |
| 2026-04-08 | 23.65 | $23.69 | 43300 |
| 2026-04-07 | 23.65 | $23.68 | 64700 |
| 2026-04-06 | 23.64 | $23.67 | 59100 |
| 2026-04-02 | 23.64 | $23.66 | 64323 |
| 2026-04-01 | 23.64 | $23.64 | 64128 |
| 2026-03-31 | 23.65 | $23.65 | 50774 |
| 2026-03-30 | 23.65 | $23.63 | 51203 |
| 2026-03-27 | 23.66 | $23.61 | 90209 |
| 2026-03-26 | 23.68 | $23.62 | 47800 |
| 2026-03-25 | 23.69 | $23.63 | 53175 |
| 2026-03-24 | 23.71 | $23.62 | 55911 |
| 2026-03-23 | 23.73 | $23.65 | 34223 |
| 2026-03-20 | 23.75 | $23.71 | 43400 |
| 2026-03-19 | 23.76 | $23.75 | 42500 |
| 2026-03-18 | 23.76 | $23.76 | 47532 |
| 2026-03-17 | 23.76 | $23.76 | 57735 |
| 2026-03-16 | 23.76 | $23.75 | 44639 |
| 2026-03-13 | 23.76 | $23.75 | 51711 |
| 2026-03-12 | 23.76 | $23.72 | 24735 |
| 2026-03-11 | 23.77 | $23.75 | 28300 |
| 2026-03-10 | 23.78 | $23.76 | 31000 |
| 2026-03-09 | 23.78 | $23.76 | 47500 |
| 2026-03-06 | 23.78 | $23.77 | 77403 |
| 2026-03-05 | 23.78 | $23.73 | 73211 |
| 2026-03-04 | 23.79 | $23.75 | 52918 |
| 2026-03-03 | 23.80 | $23.76 | 64024 |
| 2026-03-02 | 23.80 | $23.78 | 49532 |
| 2026-02-27 | 23.80 | $23.79 | 37500 |
| 2026-02-26 | 23.80 | $23.79 | 32833 |
| 2026-02-25 | 23.80 | $23.80 | 46807 |
| 2026-02-24 | 23.80 | $23.78 | 50000 |
| 2026-02-23 | 23.80 | $23.77 | 73900 |
| 2026-02-20 | 23.80 | $23.83 | 59425 |
| 2026-02-19 | 23.79 | $23.82 | 34200 |
| 2026-02-18 | 23.78 | $23.82 | 97818 |
| 2026-02-17 | 23.77 | $23.80 | 28022 |
| 2026-02-13 | 23.76 | $23.80 | 43100 |
| 2026-02-12 | 23.75 | $23.78 | 49800 |
| 2026-02-11 | 23.74 | $23.72 | 73900 |
| 2026-02-10 | 23.74 | $23.78 | 72643 |
| 2026-02-09 | 23.73 | $23.74 | 43100 |
| 2026-02-06 | 23.73 | $23.75 | 39400 |
| 2026-02-05 | 23.72 | $23.74 | 59900 |
| 2026-02-04 | 23.71 | $23.72 | 22500 |
| 2026-02-03 | 23.71 | $23.71 | 45835 |
| 2026-02-02 | 23.71 | $23.70 | 46624 |
| 2026-01-30 | 23.71 | $23.71 | 53646 |
| 2026-01-29 | 23.71 | $23.69 | 47503 |
| 2026-01-28 | 23.72 | $23.68 | 27700 |
| 2026-01-27 | 23.72 | $23.67 | 316200 |
| 2026-01-26 | 23.73 | $23.73 | 63000 |
| 2026-01-23 | 23.73 | $23.72 | 57700 |
| 2026-01-22 | 23.73 | $23.70 | 55042 |
| 2026-01-21 | 23.73 | $23.70 | 41235 |
| 2026-01-20 | 23.74 | $23.70 | 43600 |
| 2026-01-16 | 23.74 | $23.76 | 83907 |
| 2026-01-15 | 23.74 | $23.76 | 103132 |
| 2026-01-14 | 23.73 | $23.76 | 112443 |
| 2026-01-13 | 23.72 | $23.74 | 99030 |
| 2026-01-12 | 23.71 | $23.75 | 86100 |
| 2026-01-09 | 23.70 | $23.74 | 67628 |
| 2026-01-08 | 23.69 | $23.71 | 63007 |
| 2026-01-07 | 23.69 | $23.73 | 75600 |
| 2026-01-06 | 23.68 | $23.70 | 152908 |
| 2026-01-05 | 23.67 | $23.71 | 98200 |
| 2026-01-02 | 23.67 | $23.68 | 100600 |
| 2025-12-31 | 23.66 | $23.67 | 34500 |
| 2025-12-30 | 23.66 | $23.68 | 78400 |
| 2025-12-29 | 23.66 | $23.65 | 35149 |
| 2025-12-26 | 23.66 | $23.66 | 132300 |
| 2025-12-24 | 23.66 | $23.65 | 32500 |
| 2025-12-23 | 23.66 | $23.64 | 80400 |
| 2025-12-22 | 23.66 | $23.60 | 155738 |
| 2025-12-19 | 23.68 | $23.68 | 137144 |
| 2025-12-18 | 23.68 | $23.68 | 83545 |
| 2025-12-17 | 23.68 | $23.69 | 135800 |
| 2025-12-16 | 23.67 | $23.67 | 46900 |
| 2025-12-15 | 23.67 | $23.66 | 57900 |
| 2025-12-12 | 23.67 | $23.69 | 41742 |
| 2025-12-11 | 23.67 | $23.68 | 12800 |
| 2025-12-10 | 23.67 | $23.68 | 23100 |
| 2025-12-09 | 23.66 | $23.68 | 28200 |
| 2025-12-08 | 23.66 | $23.67 | 57849 |
| 2025-12-05 | 23.66 | $23.67 | 32741 |
| 2025-12-04 | 23.66 | $23.66 | 28401 |
| 2025-12-03 | 23.65 | $23.66 | 11440 |
| 2025-12-02 | 23.65 | $23.66 | 153845 |
| 2025-12-01 | 23.65 | $23.64 | 59744 |
| 2025-11-28 | 23.65 | $23.66 | 17200 |
| 2025-11-26 | 23.65 | $23.64 | 35816 |
| 2025-11-25 | 23.66 | $23.65 | 11741 |
| 2025-11-24 | 23.66 | $23.64 | 39909 |
| 2025-11-21 | 23.66 | $23.68 | 25602 |
| 2025-11-20 | 23.66 | $23.68 | 131111 |
| 2025-11-19 | 23.65 | $23.67 | 10200 |
| 2025-11-18 | 23.65 | $23.67 | 32728 |
| 2025-11-17 | 23.65 | $23.66 | 74000 |
| 2025-11-14 | 23.64 | $23.68 | 36833 |
| 2025-11-13 | 23.64 | $23.68 | 23735 |
| 2025-11-12 | 23.63 | $23.67 | 57600 |
| 2025-11-11 | 23.62 | $23.64 | 33500 |
| 2025-11-10 | 23.62 | $23.62 | 11041 |
| 2025-11-07 | 23.62 | $23.61 | 26806 |
| 2025-11-06 | 23.63 | $23.60 | 17400 |
| 2025-11-05 | 23.63 | $23.58 | 33548 |
| 2025-11-04 | 23.65 | $23.60 | 51620 |
| 2025-11-03 | 23.66 | $23.64 | 21912 |
| 2025-10-31 | 23.66 | $23.65 | 24100 |
| 2025-10-30 | 23.67 | $23.65 | 50549 |
| 2025-10-29 | 23.67 | $23.64 | 28818 |
| 2025-10-28 | 23.68 | $23.66 | 21100 |
| 2025-10-27 | 23.68 | $23.66 | 35020 |
| 2025-10-24 | 23.68 | $23.65 | 29000 |
| 2025-10-23 | 23.69 | $23.65 | 39337 |
| 2025-10-22 | 23.70 | $23.66 | 38414 |
| 2025-10-21 | 23.70 | $23.67 | 71100 |
| 2025-10-20 | 23.71 | $23.67 | 37106 |
| 2025-10-17 | 23.72 | $23.72 | 32273 |
| 2025-10-16 | 23.71 | $23.73 | 14725 |
| 2025-10-15 | 23.71 | $23.71 | 86500 |
| 2025-10-14 | 23.70 | $23.71 | 32801 |
| 2025-10-13 | 23.70 | $23.70 | 16440 |
| 2025-10-10 | 23.70 | $23.70 | 15200 |
| 2025-10-09 | 23.70 | $23.68 | 66832 |
| 2025-10-08 | 23.70 | $23.69 | 10102 |
| 2025-10-07 | 23.70 | $23.70 | 41804 |
| 2025-10-06 | 23.70 | $23.67 | 53422 |
| 2025-10-03 | 23.70 | $23.67 | 20975 |
| 2025-10-02 | 23.70 | $23.67 | 35100 |
| 2025-10-01 | 23.71 | $23.68 | 11731 |
| 2025-09-30 | 23.71 | $23.66 | 27620 |
| 2025-09-29 | 23.72 | $23.66 | 37401 |
| 2025-09-26 | 23.73 | $23.66 | 51722 |
| 2025-09-25 | 23.74 | $23.68 | 37621 |
| 2025-09-24 | 23.74 | $23.70 | 29600 |
| 2025-09-23 | 23.75 | $23.71 | 53424 |
| 2025-09-22 | 23.75 | $23.72 | 29500 |
| 2025-09-19 | 23.75 | $23.76 | 35315 |
| 2025-09-18 | 23.73 | $23.76 | 54219 |
| 2025-09-17 | 23.72 | $23.77 | 46347 |
| 2025-09-16 | 23.71 | $23.76 | 28302 |
| 2025-09-15 | 23.69 | $23.77 | 35279 |
| 2025-09-12 | 23.66 | $23.72 | 40933 |
| 2025-09-11 | 23.65 | $23.72 | 48600 |
| 2025-09-10 | 23.63 | $23.69 | 33400 |
| 2025-09-09 | 23.61 | $23.66 | 39177 |
| 2025-09-08 | 23.60 | $23.67 | 20144 |
| 2025-09-05 | 23.58 | $23.62 | 13500 |
| 2025-09-04 | 23.57 | $23.58 | 32594 |
| 2025-09-03 | 23.57 | $23.56 | 49933 |
| 2025-09-02 | 23.57 | $23.54 | 47373 |
| 2025-08-29 | 23.58 | $23.55 | 19300 |
| 2025-08-28 | 23.58 | $23.55 | 22954 |
| 2025-08-27 | 23.58 | $23.55 | 38141 |
| 2025-08-26 | 23.59 | $23.58 | 23800 |
| 2025-08-25 | 23.59 | $23.57 | 22822 |
| 2025-08-22 | 23.59 | $23.57 | 52044 |
| 2025-08-21 | 23.59 | $23.55 | 42500 |
| 2025-08-20 | 23.60 | $23.57 | 23300 |
| 2025-08-19 | 23.60 | $23.55 | 30338 |
| 2025-08-18 | 23.61 | $23.56 | 20634 |
| 2025-08-15 | 23.61 | $23.61 | 18900 |
| 2025-08-14 | 23.61 | $23.61 | 11729 |
| 2025-08-13 | 23.60 | $23.63 | 22600 |
| 2025-08-12 | 23.59 | $23.61 | 34444 |
| 2025-08-11 | 23.59 | $23.59 | 38400 |
| 2025-08-08 | 23.58 | $23.60 | 23200 |
| 2025-08-07 | 23.57 | $23.61 | 14605 |
| 2025-08-06 | 23.56 | $23.59 | 32609 |
| 2025-08-05 | 23.55 | $23.59 | 29217 |
| 2025-08-04 | 23.54 | $23.59 | 46708 |
| 2025-08-01 | 23.53 | $23.59 | 33135 |
| 2025-07-31 | 23.51 | $23.50 | 47900 |
| 2025-07-30 | 23.51 | $23.49 | 19300 |
| 2025-07-29 | 23.52 | $23.50 | 63100 |
| 2025-07-28 | 23.52 | $23.49 | 40200 |
| 2025-07-25 | 23.52 | $23.50 | 107228 |
| 2025-07-24 | 23.52 | $23.46 | 54604 |
| 2025-07-23 | 23.53 | $23.47 | 18600 |
| 2025-07-22 | 23.54 | $23.48 | 22008 |
| 2025-07-21 | 23.55 | $23.47 | 16400 |
| 2025-07-18 | 23.56 | $23.53 | 39200 |
| 2025-07-17 | 23.56 | $23.52 | 31045 |
| 2025-07-16 | 23.57 | $23.55 | 35500 |
| 2025-07-15 | 23.56 | $23.56 | 39808 |
| 2025-07-14 | 23.56 | $23.56 | 35600 |
| 2025-07-11 | 23.55 | $23.56 | 52200 |
| 2025-07-10 | 23.54 | $23.57 | 57500 |
| 2025-07-09 | 23.53 | $23.56 | 34300 |
| 2025-07-08 | 23.52 | $23.55 | 49700 |
| 2025-07-07 | 23.50 | $23.55 | 37042 |
| 2025-07-03 | 23.49 | $23.54 | 40100 |
| 2025-07-02 | 23.47 | $23.53 | 42430 |
| 2025-07-01 | 23.46 | $23.53 | 77121 |
| 2025-06-30 | 23.44 | $23.47 | 35291 |
| 2025-06-27 | 23.42 | $23.46 | 29375 |
| 2025-06-26 | 23.41 | $23.45 | 27300 |
| 2025-06-25 | 23.40 | $23.43 | 69450 |
| 2025-06-24 | 23.40 | $23.41 | 32600 |
| 2025-06-23 | 23.39 | $23.40 | 57200 |
| 2025-06-20 | 23.39 | $23.43 | 41900 |
| 2025-06-18 | 23.38 | $23.42 | 30200 |
| 2025-06-17 | 23.37 | $23.41 | 68600 |
| 2025-06-16 | 23.36 | $23.38 | 50200 |
| 2025-06-13 | 23.35 | $23.38 | 90200 |
| 2025-06-12 | 23.35 | $23.39 | 78700 |
| 2025-06-11 | 23.34 | $23.37 | 32810 |
| 2025-06-10 | 23.33 | $23.35 | 58000 |
| 2025-06-09 | 23.33 | $23.34 | 43500 |
| 2025-06-06 | 23.33 | $23.33 | 46000 |
| 2025-06-05 | 23.33 | $23.36 | 33804 |
| 2025-06-04 | 23.33 | $23.36 | 93700 |
| 2025-06-03 | 23.32 | $23.33 | 39349 |
| 2025-06-02 | 23.33 | $23.32 | 61520 |
| 2025-05-30 | 23.33 | $23.33 | 59482 |
| 2025-05-29 | 23.33 | $23.35 | 76000 |
| 2025-05-28 | 23.33 | $23.32 | 282200 |
| 2025-05-27 | 23.33 | $23.34 | 49412 |
| 2025-05-23 | 23.33 | $23.31 | 19349 |
| 2025-05-22 | 23.34 | $23.27 | 65959 |
| 2025-05-21 | 23.36 | $23.26 | 27077 |
| 2025-05-20 | 23.38 | $23.31 | 54200 |
| 2025-05-19 | 23.39 | $23.30 | 211636 |
| 2025-05-16 | 23.41 | $23.49 | 113519 |
| 2025-05-15 | 23.39 | $23.43 | 94600 |
| 2025-05-14 | 23.39 | $23.40 | 149823 |
| 2025-05-13 | 23.38 | $23.41 | 45200 |
| 2025-05-12 | 23.38 | $23.43 | 123212 |
| 2025-05-09 | 23.36 | $23.43 | 35227 |
| 2025-05-08 | 23.35 | $23.43 | 157249 |
| 2025-05-07 | 23.34 | $23.46 | 41400 |
| 2025-05-06 | 23.31 | $23.42 | 39023 |
| 2025-05-05 | 23.29 | $23.39 | 94405 |
| 2025-05-02 | 23.28 | $23.36 | 60700 |
| 2025-05-01 | 23.26 | $23.39 | 169500 |
| 2025-04-30 | 23.24 | $23.43 | 34229 |
| 2025-04-29 | 23.21 | $23.35 | 116400 |
| 2025-04-28 | 23.20 | $23.35 | 195037 |
| 2025-04-25 | 23.17 | $23.36 | 98005 |
| 2025-04-24 | 23.15 | $23.29 | 37636 |
| 2025-04-23 | 23.14 | $23.17 | 24339 |
| 2025-04-22 | 23.15 | $23.11 | 207817 |
| 2025-04-21 | 23.17 | $23.09 | 31209 |
| 2025-04-17 | 23.20 | $23.25 | 36900 |
| 2025-04-16 | 23.21 | $23.23 | 24244 |
| 2025-04-15 | 23.22 | $23.20 | 58816 |
| 2025-04-14 | 23.25 | $23.20 | 48125 |
| 2025-04-11 | 23.27 | $23.03 | 54622 |
| 2025-04-10 | 23.34 | $23.17 | 43800 |
| 2025-04-09 | 23.39 | $23.17 | 56500 |
| 2025-04-08 | 23.45 | $23.17 | 133300 |
| 2025-04-07 | 23.51 | $23.31 | 34800 |
| 2025-04-04 | 23.56 | $23.62 | 53023 |
| 2025-04-03 | 23.56 | $23.64 | 70002 |
| 2025-04-02 | 23.54 | $23.54 | 50300 |
| 2025-04-01 | 23.55 | $23.55 | 171100 |
| 2025-03-31 | 23.55 | $23.55 | 28644 |
| 2025-03-28 | 23.56 | $23.52 | 47500 |
| 2025-03-27 | 23.57 | $23.49 | 11000 |
| 2025-03-26 | 23.60 | $23.50 | 38200 |
| 2025-03-25 | 23.62 | $23.57 | 140000 |
| 2025-03-24 | 23.63 | $23.54 | 36907 |
| 2025-03-21 | 23.66 | $23.62 | 39100 |
| 2025-03-20 | 23.67 | $23.67 | 191200 |
| 2025-03-19 | 23.67 | $23.67 | 52800 |
| 2025-03-18 | 23.67 | $23.65 | 22014 |
| 2025-03-17 | 23.67 | $23.65 | 65720 |
| 2025-03-14 | 23.68 | $23.62 | 38229 |
| 2025-03-13 | 23.69 | $23.65 | 43502 |
| 2025-03-12 | 23.70 | $23.64 | 96008 |
| 2025-03-11 | 23.71 | $23.68 | 35500 |
| 2025-03-10 | 23.71 | $23.68 | 51240 |
| 2025-03-07 | 23.72 | $23.67 | 61400 |
| 2025-03-06 | 23.72 | $23.67 | 24425 |
| 2025-03-05 | 23.73 | $23.69 | 32900 |
| 2025-03-04 | 23.74 | $23.72 | 43800 |
| 2025-03-03 | 23.74 | $23.73 | 17149 |
| 2025-02-28 | 23.74 | $23.77 | 18346 |
| 2025-02-27 | 23.73 | $23.73 | 20100 |
| 2025-02-26 | 23.73 | $23.76 | 22331 |
| 2025-02-25 | 23.72 | $23.74 | 30000 |
| 2025-02-24 | 23.71 | $23.69 | 47900 |
| 2025-02-21 | 23.71 | $23.74 | 55923 |
| 2025-02-20 | 23.70 | $23.75 | 34115 |
| 2025-02-19 | 23.69 | $23.65 | 239000 |
| 2025-02-18 | 23.69 | $23.73 | 56806 |
| 2025-02-14 | 23.68 | $23.73 | 29900 |
| 2025-02-13 | 23.67 | $23.69 | 37200 |
| 2025-02-12 | 23.66 | $23.64 | 49400 |
| 2025-02-11 | 23.67 | $23.68 | 31600 |
| 2025-02-10 | 23.66 | $23.69 | 92100 |
| 2025-02-07 | 23.65 | $23.64 | 32926 |
| 2025-02-06 | 23.66 | $23.71 | 47100 |
| 2025-02-05 | 23.64 | $23.71 | 46000 |
| 2025-02-04 | 23.63 | $23.68 | 49816 |
| 2025-02-03 | 23.62 | $23.64 | 37600 |
| 2025-01-31 | 23.61 | $23.66 | 24000 |
| 2025-01-30 | 23.61 | $23.64 | 68113 |
| 2025-01-29 | 23.60 | $23.64 | 21800 |
| 2025-01-28 | 23.59 | $23.63 | 84214 |
| 2025-01-27 | 23.59 | $23.66 | 19940 |
| 2025-01-24 | 23.58 | $23.59 | 41941 |
| 2025-01-23 | 23.58 | $23.59 | 157109 |
| 2025-01-22 | 23.58 | $23.61 | 47238 |
| 2025-01-21 | 23.58 | $23.60 | 66900 |
| 2025-01-17 | 23.58 | $23.64 | 34100 |
| 2025-01-16 | 23.57 | $23.57 | 36144 |
| 2025-01-15 | 23.57 | $23.56 | 241542 |
| 2025-01-14 | 23.58 | $23.54 | 54415 |
| 2025-01-13 | 23.60 | $23.53 | 30500 |
| 2025-01-10 | 23.62 | $23.58 | 119300 |
| 2025-01-08 | 23.63 | $23.62 | 34930 |
| 2025-01-07 | 23.63 | $23.65 | 42100 |
| 2025-01-06 | 23.63 | $23.67 | 34904 |
| 2025-01-03 | 23.63 | $23.66 | 23700 |
| 2025-01-02 | 23.62 | $23.65 | 74100 |
| 2024-12-31 | 23.62 | $23.60 | 50200 |
| 2024-12-30 | 23.63 | $23.63 | 93307 |
| 2024-12-27 | 23.64 | $23.55 | 171600 |
| 2024-12-26 | 23.66 | $23.60 | 13100 |
| 2024-12-24 | 23.68 | $23.61 | 21600 |
| 2024-12-23 | 23.69 | $23.55 | 57500 |
| 2024-12-20 | 23.72 | $23.67 | 49802 |
| 2024-12-19 | 23.74 | $23.62 | 116437 |
| 2024-12-18 | 23.76 | $23.70 | 120700 |
| 2024-12-17 | 23.77 | $23.70 | 36544 |
| 2024-12-16 | 23.79 | $23.76 | 33800 |
| 2024-12-13 | 23.79 | $23.73 | 30945 |
| 2024-12-12 | 23.80 | $23.75 | 40000 |
| 2024-12-11 | 23.80 | $23.79 | 26700 |
| 2024-12-10 | 23.80 | $23.81 | 61000 |
| 2024-12-09 | 23.80 | $23.81 | 44200 |
| 2024-12-06 | 23.79 | $23.83 | 207900 |
| 2024-12-05 | 23.78 | $23.78 | 25002 |
| 2024-12-04 | 23.77 | $23.79 | 16800 |
| 2024-12-03 | 23.76 | $23.90 | 54622 |
| 2024-12-02 | 23.73 | $23.75 | 39600 |
| 2024-11-29 | 23.72 | $23.77 | 3207 |
| 2024-11-27 | 23.71 | $23.75 | 18000 |
| 2024-11-26 | 23.70 | $23.74 | 11000 |
| 2024-11-25 | 23.70 | $23.73 | 7429 |
| 2024-11-22 | 23.69 | $23.70 | 58400 |
| 2024-11-21 | 23.68 | $23.69 | 30100 |
| 2024-11-20 | 23.68 | $23.67 | 69900 |
| 2024-11-19 | 23.69 | $23.66 | 25912 |
| 2024-11-18 | 23.69 | $23.69 | 205500 |
| 2024-11-15 | 23.69 | $23.76 | 30520 |
| 2024-11-14 | 23.68 | $23.69 | 13602 |
| 2024-11-13 | 23.68 | $23.72 | 58542 |
| 2024-11-12 | 23.67 | $23.69 | 109100 |
| 2024-11-11 | 23.66 | $23.72 | 35100 |
| 2024-11-08 | 23.65 | $23.75 | 13739 |
| 2024-11-07 | 23.63 | $23.62 | 76000 |
| 2024-11-06 | 23.64 | $23.56 | 28941 |
| 2024-11-05 | 23.66 | $23.69 | 53014 |
| 2024-11-04 | 23.65 | $23.69 | 39800 |
| 2024-11-01 | 23.65 | $23.62 | 281819 |
| 2024-10-31 | 23.65 | $23.64 | 37301 |
| 2024-10-30 | 23.66 | $23.63 | 23300 |
| 2024-10-29 | 23.67 | $23.64 | 20746 |
| 2024-10-28 | 23.67 | $23.65 | 20300 |
| 2024-10-25 | 23.68 | $23.66 | 23500 |
| 2024-10-24 | 23.69 | $23.63 | 26146 |
| 2024-10-23 | 23.70 | $23.60 | 11100 |
| 2024-10-22 | 23.72 | $23.67 | 37024 |
| 2024-10-21 | 23.73 | $23.68 | 35800 |
| 2024-10-18 | 23.74 | $23.78 | 128714 |
| 2024-10-17 | 23.73 | $23.80 | 52047 |
| 2024-10-16 | 23.72 | $23.76 | 47847 |
| 2024-10-15 | 23.71 | $23.72 | 33900 |
| 2024-10-14 | 23.70 | $23.68 | 14600 |
| 2024-10-11 | 23.71 | $23.71 | 67100 |
| 2024-10-10 | 23.71 | $23.68 | 22442 |
| 2024-10-09 | 23.72 | $23.66 | 33500 |
| 2024-10-08 | 23.73 | $23.71 | 23840 |
| 2024-10-07 | 23.73 | $23.69 | 21400 |
| 2024-10-04 | 23.74 | $23.68 | 48535 |
| 2024-10-03 | 23.75 | $23.78 | 32600 |
| 2024-10-02 | 23.74 | $23.75 | 28821 |
| 2024-10-01 | 23.73 | $23.75 | 25008 |
| 2024-09-30 | 23.73 | $23.70 | 35238 |
| 2024-09-27 | 23.73 | $23.73 | 13738 |
| 2024-09-26 | 23.73 | $23.68 | 25300 |
| 2024-09-25 | 23.74 | $23.71 | 12344 |
| 2024-09-24 | 23.75 | $23.71 | 55321 |
| 2024-09-23 | 23.75 | $23.72 | 44545 |
| 2024-09-20 | 23.75 | $23.78 | 15700 |
| 2024-09-19 | 23.74 | $23.71 | 36810 |
| 2024-09-18 | 23.75 | $23.78 | 34225 |
| 2024-09-17 | 23.74 | $23.78 | 136500 |
| 2024-09-16 | 23.72 | $23.76 | 36800 |
| 2024-09-13 | 23.71 | $23.71 | 63700 |
| 2024-09-12 | 23.71 | $23.72 | 45535 |
| 2024-09-11 | 23.71 | $23.69 | 38004 |
| 2024-09-10 | 23.71 | $23.71 | 109801 |
| 2024-09-09 | 23.70 | $23.69 | 129124 |
| 2024-09-06 | 23.70 | $23.72 | 113405 |
| 2024-09-05 | 23.70 | $23.71 | 51039 |
| 2024-09-04 | 23.69 | $23.69 | 59121 |
| 2024-09-03 | 23.69 | $23.69 | 453800 |
| 2024-08-30 | 23.69 | $23.68 | 62621 |
| 2024-08-29 | 23.69 | $23.70 | 25000 |
| 2024-08-28 | 23.68 | $23.70 | 53100 |
| 2024-08-27 | 23.67 | $23.68 | 26000 |
| 2024-08-26 | 23.67 | $23.70 | 60925 |
| 2024-08-23 | 23.66 | $23.66 | 36800 |
| 2024-08-22 | 23.66 | $23.61 | 40700 |
| 2024-08-21 | 23.67 | $23.64 | 100200 |
| 2024-08-20 | 23.67 | $23.64 | 39528 |
| 2024-08-19 | 23.68 | $23.60 | 20400 |
| 2024-08-16 | 23.69 | $23.66 | 45902 |
| 2024-08-15 | 23.69 | $23.62 | 41100 |
| 2024-08-14 | 23.70 | $23.68 | 230100 |
| 2024-08-13 | 23.70 | $23.69 | 182000 |
| 2024-08-12 | 23.70 | $23.67 | 63517 |
| 2024-08-09 | 23.70 | $23.68 | 53200 |
| 2024-08-08 | 23.70 | $23.68 | 25100 |
| 2024-08-07 | 23.70 | $23.69 | 151035 |
| 2024-08-06 | 23.70 | $23.77 | 84200 |
| 2024-08-05 | 23.68 | $23.77 | 22100 |
| 2024-08-02 | 23.65 | $23.76 | 33300 |
| 2024-08-01 | 23.62 | $23.67 | 46638 |
| 2024-07-31 | 23.61 | $23.64 | 17701 |
| 2024-07-30 | 23.60 | $23.59 | 25019 |
| 2024-07-29 | 23.60 | $23.59 | 45126 |
| 2024-07-26 | 23.60 | $23.55 | 76911 |
| 2024-07-25 | 23.61 | $23.53 | 173700 |
| 2024-07-24 | 23.62 | $23.58 | 42925 |
| 2024-07-23 | 23.63 | $23.61 | 34600 |
| 2024-07-22 | 23.63 | $23.59 | 28303 |
| 2024-07-19 | 23.63 | $23.64 | 27315 |
| 2024-07-18 | 23.62 | $23.64 | 70500 |
| 2024-07-17 | 23.61 | $23.64 | 212700 |
| 2024-07-16 | 23.60 | $23.67 | 57300 |
| 2024-07-15 | 23.58 | $23.63 | 7903 |
| 2024-07-12 | 23.57 | $23.64 | 23400 |
| 2024-07-11 | 23.55 | $23.62 | 43948 |
| 2024-07-10 | 23.54 | $23.57 | 33848 |
| 2024-07-09 | 23.53 | $23.56 | 14900 |
| 2024-07-08 | 23.52 | $23.57 | 19100 |
| 2024-07-05 | 23.51 | $23.54 | 26200 |
| 2024-07-03 | 23.50 | $23.54 | 12109 |
| 2024-07-02 | 23.49 | $23.45 | 27807 |
| 2024-07-01 | 23.50 | $23.41 | 21200 |
| 2024-06-28 | 23.52 | $23.48 | 38300 |
| 2024-06-27 | 23.53 | $23.49 | 28400 |
| 2024-06-26 | 23.54 | $23.50 | 83400 |
| 2024-06-25 | 23.54 | $23.50 | 72700 |
| 2024-06-24 | 23.55 | $23.52 | 60300 |
| 2024-06-21 | 23.55 | $23.57 | 11600 |
| 2024-06-20 | 23.54 | $23.57 | 72001 |
| 2024-06-18 | 23.53 | $23.62 | 166300 |
| 2024-06-17 | 23.51 | $23.57 | 48200 |
| 2024-06-14 | 23.50 | $23.62 | 61400 |
| 2024-06-13 | 23.47 | $23.58 | 7012 |
| 2024-06-12 | 23.45 | $23.56 | 59600 |
| 2024-06-11 | 23.43 | $23.49 | 24928 |
| 2024-06-10 | 23.42 | $23.46 | 13816 |
| 2024-06-07 | 23.41 | $23.45 | 22836 |
| 2024-06-06 | 23.41 | $23.51 | 47400 |
| 2024-06-05 | 23.39 | $23.49 | 33900 |
| 2024-06-04 | 23.37 | $23.43 | 25947 |
| 2024-06-03 | 23.37 | $23.40 | 71700 |
| 2024-05-31 | 23.37 | $23.33 | 18500 |
| 2024-05-30 | 23.38 | $23.32 | 24917 |
| 2024-05-29 | 23.40 | $23.32 | 39700 |
| 2024-05-28 | 23.43 | $23.35 | 41600 |
| 2024-05-24 | 23.45 | $23.38 | 23600 |
| 2024-05-23 | 23.47 | $23.37 | 33104 |
| 2024-05-22 | 23.50 | $23.40 | 24200 |
| 2024-05-21 | 23.52 | $23.45 | 24631 |
| 2024-05-20 | 23.53 | $23.46 | 54600 |
| 2024-05-17 | 23.55 | $23.54 | 31216 |
| 2024-05-16 | 23.55 | $23.59 | 24100 |
| 2024-05-15 | 23.55 | $23.61 | 32324 |
| 2024-05-14 | 23.53 | $23.58 | 29321 |
| 2024-05-13 | 23.52 | $23.55 | 23518 |
| 2024-05-10 | 23.52 | $23.59 | 347817 |
| 2024-05-09 | 23.51 | $23.58 | 12545 |
| 2024-05-08 | 23.49 | $23.56 | 21000 |
| 2024-05-07 | 23.48 | $23.57 | 23121 |
| 2024-05-06 | 23.47 | $23.52 | 24346 |
| 2024-05-03 | 23.46 | $23.53 | 48132 |
| 2024-05-02 | 23.45 | $23.50 | 23942 |
| 2024-05-01 | 23.45 | $23.49 | 12800 |
| 2024-04-30 | 23.45 | $23.45 | 13226 |
| 2024-04-29 | 23.46 | $23.46 | 10515 |
| 2024-04-26 | 23.46 | $23.45 | 12539 |
| 2024-04-25 | 23.47 | $23.45 | 9000 |
| 2024-04-24 | 23.49 | $23.49 | 33300 |
| 2024-04-23 | 23.49 | $23.51 | 16524 |
| 2024-04-22 | 23.50 | $23.50 | 14200 |
| 2024-04-19 | 23.50 | $23.54 | 9848 |
| 2024-04-18 | 23.50 | $23.53 | 12135 |
| 2024-04-17 | 23.51 | $23.54 | 8735 |
| 2024-04-16 | 23.51 | $23.50 | 8400 |
| 2024-04-15 | 23.52 | $23.48 | 27000 |
| 2024-04-12 | 23.53 | $23.53 | 28932 |
| 2024-04-11 | 23.54 | $23.48 | 30500 |
| 2024-04-10 | 23.56 | $23.47 | 28043 |
| 2024-04-09 | 23.59 | $23.57 | 103038 |
| 2024-04-08 | 23.60 | $23.56 | 12613 |
| 2024-04-05 | 23.61 | $23.55 | 17617 |
| 2024-04-04 | 23.63 | $23.59 | 49500 |
| 2024-04-03 | 23.64 | $23.56 | 26700 |
| 2024-04-02 | 23.66 | $23.58 | 19101 |
| 2024-04-01 | 23.68 | $23.63 | 27033 |
| 2024-03-28 | 23.70 | $23.66 | 17700 |
| 2024-03-27 | 23.71 | $23.66 | 20300 |
| 2024-03-26 | 23.72 | $23.69 | 28031 |
| 2024-03-25 | 23.73 | $23.70 | 21921 |
| 2024-03-22 | 23.73 | $23.72 | 20230 |
| 2024-03-21 | 23.74 | $23.69 | 37100 |
| 2024-03-20 | 23.75 | $23.72 | 17308 |
| 2024-03-19 | 23.75 | $23.73 | 23317 |
| 2024-03-18 | 23.76 | $23.72 | 43836 |
| 2024-03-15 | 23.76 | $23.74 | 25500 |
| 2024-03-14 | 23.77 | $23.74 | 11600 |
| 2024-03-13 | 23.77 | $23.78 | 16800 |
| 2024-03-12 | 23.77 | $23.78 | 15900 |
| 2024-03-11 | 23.76 | $23.80 | 11100 |
| 2024-03-08 | 23.76 | $23.79 | 16600 |
| 2024-03-07 | 23.75 | $23.77 | 17900 |
| 2024-03-06 | 23.74 | $23.78 | 45530 |
| 2024-03-05 | 23.73 | $23.78 | 15849 |
| 2024-03-04 | 23.73 | $23.72 | 44100 |
| 2024-03-01 | 23.73 | $23.76 | 24500 |
| 2024-02-29 | 23.72 | $23.75 | 17800 |
| 2024-02-28 | 23.72 | $23.72 | 17324 |
| 2024-02-27 | 23.72 | $23.70 | 33913 |
| 2024-02-26 | 23.72 | $23.66 | 104300 |
| 2024-02-23 | 23.74 | $23.71 | 153323 |
| 2024-02-22 | 23.74 | $23.72 | 49329 |
| 2024-02-21 | 23.75 | $23.72 | 55641 |
| 2024-02-20 | 23.75 | $23.73 | 61210 |
| 2024-02-16 | 23.76 | $23.75 | 16200 |
| 2024-02-15 | 23.76 | $23.77 | 6118 |
| 2024-02-14 | 23.76 | $23.76 | 21240 |
| 2024-02-13 | 23.75 | $23.71 | 25000 |
| 2024-02-12 | 23.76 | $23.77 | 21700 |
| 2024-02-09 | 23.76 | $23.77 | 22347 |
| 2024-02-08 | 23.76 | $23.73 | 11647 |
| 2024-02-07 | 23.76 | $23.73 | 10102 |
| 2024-02-06 | 23.77 | $23.75 | 12901 |
| 2024-02-05 | 23.77 | $23.72 | 71530 |
| 2024-02-02 | 23.78 | $23.78 | 64800 |
| 2024-02-01 | 23.78 | $23.85 | 26946 |
| 2024-01-31 | 23.76 | $23.80 | 16400 |
| 2024-01-30 | 23.75 | $23.76 | 36000 |
| 2024-01-29 | 23.75 | $23.74 | 27200 |
| 2024-01-26 | 23.75 | $23.68 | 16400 |
| 2024-01-25 | 23.77 | $23.70 | 24641 |
| 2024-01-24 | 23.78 | $23.62 | 28324 |
| 2024-01-23 | 23.81 | $23.66 | 37735 |
| 2024-01-22 | 23.83 | $23.68 | 35108 |
| 2024-01-19 | 23.86 | $23.71 | 10200 |
| 2024-01-18 | 23.89 | $23.75 | 103900 |
| 2024-01-17 | 23.91 | $23.75 | 29000 |
| 2024-01-16 | 23.93 | $23.82 | 18000 |
| 2024-01-12 | 23.94 | $23.87 | 8700 |
| 2024-01-11 | 23.94 | $23.86 | 11324 |
| 2024-01-10 | 23.94 | $23.87 | 15300 |
| 2024-01-09 | 23.94 | $23.88 | 36616 |
| 2024-01-08 | 23.94 | $23.84 | 104700 |
| 2024-01-05 | 23.94 | $23.85 | 17800 |
| 2024-01-04 | 23.94 | $23.86 | 11130 |
| 2024-01-03 | 23.94 | $23.88 | 32004 |
| 2024-01-02 | 23.93 | $23.86 | 21900 |
| 2023-12-29 | 23.93 | $23.90 | 48400 |
| 2023-12-28 | 23.91 | $23.84 | 12226 |
| 2023-12-27 | 23.90 | $23.88 | 59122 |
| 2023-12-26 | 23.89 | $23.86 | 169000 |
| 2023-12-22 | 23.87 | $23.83 | 55700 |
| 2023-12-21 | 23.86 | $23.80 | 63536 |
| 2023-12-20 | 23.85 | $23.83 | 75832 |
| 2023-12-19 | 23.83 | $23.76 | 20800 |
| 2023-12-18 | 23.81 | $23.78 | 25734 |
| 2023-12-15 | 23.80 | $23.83 | 19400 |
| 2023-12-14 | 23.77 | $23.83 | 64741 |
| 2023-12-13 | 23.73 | $23.76 | 13338 |
| 2023-12-12 | 23.70 | $23.68 | 50047 |
| 2023-12-11 | 23.68 | $23.69 | 14043 |
| 2023-12-08 | 23.65 | $23.62 | 26800 |
| 2023-12-07 | 23.63 | $23.69 | 34800 |
| 2023-12-06 | 23.60 | $23.68 | 43721 |
| 2023-12-05 | 23.56 | $23.62 | 37242 |
| 2023-12-04 | 23.52 | $23.59 | 66600 |
| 2023-12-01 | 23.48 | $23.62 | 19744 |
| 2023-11-30 | 23.44 | $23.51 | 12400 |
| 2023-11-29 | 23.40 | $23.54 | 12625 |
| 2023-11-28 | 23.35 | $23.41 | 12800 |
| 2023-11-27 | 23.32 | $23.39 | 31000 |
| 2023-11-24 | 23.29 | $23.36 | 10500 |
| 2023-11-22 | 23.26 | $23.36 | 11300 |
| 2023-11-21 | 23.23 | $23.28 | 43623 |
| 2023-11-20 | 23.20 | $23.32 | 27134 |
| 2023-11-17 | 23.16 | $23.30 | 21900 |
| 2023-11-16 | 23.12 | $23.30 | 20927 |
| 2023-11-15 | 23.08 | $23.21 | 39043 |
| 2023-11-14 | 23.04 | $23.28 | 41600 |
| 2023-11-13 | 22.98 | $23.16 | 16827 |
| 2023-11-10 | 22.94 | $23.15 | 30020 |
| 2023-11-09 | 22.89 | $23.04 | 16600 |
| 2023-11-08 | 22.86 | $23.14 | 22400 |
| 2023-11-07 | 22.80 | $23.06 | 23500 |
| 2023-11-06 | 22.76 | $22.94 | 67800 |
| 2023-11-03 | 22.72 | $22.97 | 73400 |
| 2023-11-02 | 22.68 | $22.85 | 19330 |
| 2023-11-01 | 22.66 | $22.68 | 153200 |
| 2023-10-31 | 22.67 | $22.70 | 78713 |
| 2023-10-30 | 22.68 | $22.68 | 18900 |
| 2023-10-27 | 22.69 | $22.69 | 38900 |
| 2023-10-26 | 22.71 | $22.68 | 36215 |
| 2023-10-25 | 22.73 | $22.68 | 18230 |
| 2023-10-24 | 22.75 | $22.72 | 9700 |
| 2023-10-23 | 22.77 | $22.73 | 147737 |
| 2023-10-20 | 22.79 | $22.77 | 10500 |
| 2023-10-19 | 22.81 | $22.77 | 6640 |
| 2023-10-18 | 22.83 | $22.82 | 17000 |
| 2023-10-17 | 22.84 | $22.87 | 12700 |
| 2023-10-16 | 22.85 | $22.95 | 10800 |
| 2023-10-13 | 22.84 | $23.00 | 15800 |
| 2023-10-12 | 22.83 | $22.95 | 10411 |
| 2023-10-11 | 22.81 | $22.99 | 19400 |
| 2023-10-10 | 22.79 | $22.88 | 15500 |
| 2023-10-09 | 22.80 | $22.83 | 7008 |
| 2023-10-06 | 22.81 | $22.76 | 34112 |
| 2023-10-05 | 22.84 | $22.82 | 16219 |
| 2023-10-04 | 22.86 | $22.81 | 17131 |
| 2023-10-03 | 22.89 | $22.77 | 20200 |
| 2023-10-02 | 22.94 | $22.82 | 32600 |
| 2023-09-29 | 22.98 | $22.89 | 16900 |
| 2023-09-28 | 23.01 | $22.87 | 13500 |
| 2023-09-27 | 23.06 | $22.94 | 10333 |
| 2023-09-26 | 23.10 | $22.98 | 28200 |
| 2023-09-25 | 23.13 | $22.98 | 22121 |
| 2023-09-22 | 23.18 | $23.08 | 13116 |
| 2023-09-21 | 23.21 | $23.12 | 34135 |
| 2023-09-20 | 23.23 | $23.19 | 6401 |
| 2023-09-19 | 23.25 | $23.24 | 9617 |
| 2023-09-18 | 23.26 | $23.25 | 13900 |
| 2023-09-15 | 23.27 | $23.26 | 14500 |
| 2023-09-14 | 23.27 | $23.30 | 4048 |
| 2023-09-13 | 23.28 | $23.29 | 21419 |
| 2023-09-12 | 23.28 | $23.30 | 7437 |
| 2023-09-11 | 23.28 | $23.32 | 8800 |
| 2023-09-08 | 23.28 | $23.29 | 7301 |
| 2023-09-07 | 23.29 | $23.30 | 14800 |
| 2023-09-06 | 23.29 | $23.26 | 23700 |
| 2023-09-05 | 23.31 | $23.31 | 20300 |
| 2023-09-01 | 23.32 | $23.34 | 4435 |
| 2023-08-31 | 23.32 | $23.34 | 34900 |
| 2023-08-30 | 23.32 | $23.34 | 18800 |
| 2023-08-29 | 23.33 | $23.35 | 15600 |
| 2023-08-28 | 23.33 | $23.33 | 4320 |
| 2023-08-25 | 23.34 | $23.32 | 22320 |
| 2023-08-24 | 23.35 | $23.31 | 24300 |
| 2023-08-23 | 23.37 | $23.34 | 4400 |
| 2023-08-22 | 23.38 | $23.29 | 11537 |
| 2023-08-21 | 23.41 | $23.32 | 22029 |
| 2023-08-18 | 23.43 | $23.41 | 19400 |
| 2023-08-17 | 23.44 | $23.42 | 91232 |
| 2023-08-16 | 23.45 | $23.46 | 15600 |
| 2023-08-15 | 23.46 | $23.49 | 15618 |
| 2023-08-14 | 23.45 | $23.51 | 8326 |
| 2023-08-11 | 23.45 | $23.43 | 9236 |
| 2023-08-10 | 23.46 | $23.45 | 4808 |
| 2023-08-09 | 23.47 | $23.44 | 43742 |
| 2023-08-08 | 23.48 | $23.42 | 11840 |
| 2023-08-07 | 23.50 | $23.42 | 10100 |
| 2023-08-04 | 23.52 | $23.43 | 11316 |
| 2023-08-03 | 23.54 | $23.35 | 5700 |
| 2023-08-02 | 23.58 | $23.47 | 8400 |
| 2023-08-01 | 23.61 | $23.52 | 5130 |
| 2023-07-31 | 23.63 | $23.53 | 3500 |
| 2023-07-28 | 23.65 | $23.63 | 5029 |
| 2023-07-27 | 23.65 | $23.63 | 5110 |
| 2023-07-26 | 23.65 | $23.66 | 19500 |
| 2023-07-25 | 23.64 | $23.62 | 23349 |
| 2023-07-24 | 23.64 | $23.64 | 5400 |
| 2023-07-21 | 23.64 | $23.68 | 5600 |
| 2023-07-20 | 23.63 | $23.69 | 7100 |
| 2023-07-19 | 23.62 | $23.69 | 7300 |
| 2023-07-18 | 23.60 | $23.64 | 7100 |
| 2023-07-17 | 23.59 | $23.64 | 9100 |
| 2023-07-14 | 23.58 | $23.61 | 5000 |
| 2023-07-13 | 23.58 | $23.67 | 25738 |
| 2023-07-12 | 23.56 | $23.59 | 3300 |
| 2023-07-11 | 23.55 | $23.52 | 5200 |
| 2023-07-10 | 23.56 | $23.56 | 28323 |
| 2023-07-07 | 23.56 | $23.54 | 122000 |
| 2023-07-06 | 23.57 | $23.54 | 10730 |
| 2023-07-05 | 23.58 | $23.59 | 5500 |
| 2023-07-03 | 23.57 | $23.55 | 9600 |
| 2023-06-30 | 23.58 | $23.60 | 9100 |
| 2023-06-29 | 23.58 | $23.54 | 32000 |
| 2023-06-28 | 23.58 | $23.64 | 19900 |
| 2023-06-27 | 23.57 | $23.59 | 15100 |
| 2023-06-26 | 23.57 | $23.59 | 19931 |
| 2023-06-23 | 23.57 | $23.61 | 5047 |
| 2023-06-22 | 23.56 | $23.54 | 6800 |
| 2023-06-21 | 23.57 | $23.62 | 30612 |
| 2023-06-20 | 23.56 | $23.62 | 32825 |
| 2023-06-16 | 23.55 | $23.63 | 14800 |
| 2023-06-15 | 23.53 | $23.63 | 38719 |
| 2023-06-14 | 23.51 | $23.58 | 5434 |
| 2023-06-13 | 23.51 | $23.57 | 5308 |
| 2023-06-12 | 23.50 | $23.58 | 11529 |
| 2023-06-09 | 23.49 | $23.54 | 19615 |
| 2023-06-08 | 23.48 | $23.57 | 67801 |
| 2023-06-07 | 23.48 | $23.54 | 16107 |
| 2023-06-06 | 23.47 | $23.56 | 9420 |
| 2023-06-05 | 23.46 | $23.53 | 9807 |
| 2023-06-02 | 23.46 | $23.49 | 5644 |
| 2023-06-01 | 23.46 | $23.56 | 6600 |
| 2023-05-31 | 23.45 | $23.52 | 53838 |
| 2023-05-30 | 23.45 | $23.46 | 4900 |
| 2023-05-26 | 23.47 | $23.39 | 11408 |
| 2023-05-25 | 23.50 | $23.39 | 12100 |
| 2023-05-24 | 23.53 | $23.32 | 22145 |
| 2023-05-23 | 23.59 | $23.40 | 9725 |
| 2023-05-22 | 23.64 | $23.44 | 7300 |
| 2023-05-19 | 23.68 | $23.53 | 15500 |
| 2023-05-18 | 23.72 | $23.60 | 14437 |
| 2023-05-17 | 23.75 | $23.69 | 6824 |
| 2023-05-16 | 23.77 | $23.72 | 23700 |
| 2023-05-15 | 23.78 | $23.79 | 15221 |
| 2023-05-12 | 23.78 | $23.77 | 5300 |
| 2023-05-11 | 23.78 | $23.79 | 14334 |
| 2023-05-10 | 23.78 | $23.78 | 41306 |
| 2023-05-09 | 23.78 | $23.78 | 9342 |
| 2023-05-08 | 23.78 | $23.78 | 2745 |
| 2023-05-05 | 23.78 | $23.80 | 12500 |
| 2023-05-04 | 23.77 | $23.80 | 24121 |
| 2023-05-03 | 23.77 | $23.75 | 41400 |
| 2023-05-02 | 23.78 | $23.77 | 20206 |
| 2023-05-01 | 23.78 | $23.71 | 8600 |
| 2023-04-28 | 23.80 | $23.74 | 5200 |
| 2023-04-27 | 23.81 | $23.71 | 25500 |
| 2023-04-26 | 23.83 | $23.76 | 24446 |
| 2023-04-25 | 23.84 | $23.77 | 27100 |
| 2023-04-24 | 23.86 | $23.73 | 8731 |
| 2023-04-21 | 23.88 | $23.74 | 16649 |
| 2023-04-20 | 23.91 | $23.76 | 17807 |
| 2023-04-19 | 23.93 | $23.75 | 8546 |
| 2023-04-18 | 23.96 | $23.83 | 16715 |
| 2023-04-17 | 23.98 | $23.90 | 8100 |
| 2023-04-14 | 23.99 | $23.93 | 12900 |
| 2023-04-13 | 23.99 | $23.97 | 224327 |
| 2023-04-12 | 23.98 | $24.06 | 20023 |
| 2023-04-11 | 23.95 | $24.04 | 21600 |
| 2023-04-10 | 23.92 | $23.97 | 220736 |
| 2023-04-06 | 23.90 | $24.01 | 13300 |
| 2023-04-05 | 23.87 | $23.97 | 8200 |
| 2023-04-04 | 23.84 | $23.93 | 19000 |
| 2023-04-03 | 23.81 | $23.90 | 14700 |
| 2023-03-31 | 23.78 | $23.87 | 29412 |
| 2023-03-30 | 23.76 | $23.85 | 12800 |
| 2023-03-29 | 23.74 | $23.76 | 20902 |
| 2023-03-28 | 23.73 | $23.81 | 7205 |
| 2023-03-27 | 23.71 | $23.78 | 26637 |
| 2023-03-24 | 23.69 | $23.79 | 12937 |
| 2023-03-23 | 23.67 | $23.77 | 18745 |
| 2023-03-22 | 23.64 | $23.75 | 17700 |
| 2023-03-21 | 23.62 | $23.64 | 13129 |
| 2023-03-20 | 23.62 | $23.67 | 8930 |
| 2023-03-17 | 23.61 | $23.80 | 21200 |
| 2023-03-16 | 23.58 | $23.73 | 33518 |
| 2023-03-15 | 23.55 | $23.76 | 11906 |
| 2023-03-14 | 23.51 | $23.64 | 8700 |
| 2023-03-13 | 23.49 | $23.70 | 43700 |
| 2023-03-10 | 23.46 | $23.59 | 9700 |
| 2023-03-09 | 23.44 | $23.52 | 3300 |
| 2023-03-08 | 23.44 | $23.47 | 14200 |
| 2023-03-07 | 23.45 | $23.46 | 4236 |
| 2023-03-06 | 23.46 | $23.46 | 8821 |
| 2023-03-03 | 23.48 | $23.44 | 20414 |
| 2023-03-02 | 23.50 | $23.42 | 29324 |
| 2023-03-01 | 23.54 | $23.43 | 19243 |
| 2023-02-28 | 23.57 | $23.50 | 14410 |
| 2023-02-27 | 23.60 | $23.48 | 34800 |
| 2023-02-24 | 23.64 | $23.44 | 7400 |
| 2023-02-23 | 23.69 | $23.50 | 21422 |
| 2023-02-22 | 23.74 | $23.48 | 7831 |
| 2023-02-21 | 23.80 | $23.49 | 4600 |
| 2023-02-17 | 23.87 | $23.64 | 3500 |
| 2023-02-16 | 23.91 | $23.68 | 11500 |
| 2023-02-15 | 23.96 | $23.80 | 19200 |
| 2023-02-14 | 23.99 | $23.85 | 9526 |
| 2023-02-13 | 24.01 | $23.93 | 10940 |
| 2023-02-10 | 24.02 | $23.90 | 2324 |
| 2023-02-09 | 24.04 | $23.92 | 16844 |
| 2023-02-08 | 24.05 | $23.94 | 16800 |
| 2023-02-07 | 24.06 | $23.93 | 18534 |
| 2023-02-06 | 24.07 | $23.97 | 18505 |
| 2023-02-03 | 24.08 | $24.03 | 31300 |
| 2023-02-02 | 24.08 | $24.10 | 8400 |
| 2023-02-01 | 24.05 | $24.09 | 17900 |
| 2023-01-31 | 24.03 | $23.99 | 1603 |
| 2023-01-30 | 24.02 | $23.96 | 13608 |
| 2023-01-27 | 24.02 | $23.95 | 3100 |
| 2023-01-26 | 24.02 | $23.99 | 19500 |
| 2023-01-25 | 24.01 | $23.97 | 15307 |
| 2023-01-24 | 23.99 | $23.96 | 26700 |
| 2023-01-23 | 23.98 | $23.97 | 35000 |
| 2023-01-20 | 23.97 | $24.02 | 7000 |
| 2023-01-19 | 23.94 | $24.03 | 55300 |
| 2023-01-18 | 23.90 | $24.01 | 139100 |
| 2023-01-17 | 23.86 | $23.95 | 95949 |
| 2023-01-13 | 23.82 | $23.89 | 26019 |
| 2023-01-12 | 23.79 | $23.91 | 9600 |
| 2023-01-11 | 23.75 | $23.84 | 11806 |
| 2023-01-10 | 23.72 | $23.80 | 8400 |
| 2023-01-09 | 23.69 | $23.79 | 20600 |
| 2023-01-06 | 23.66 | $23.72 | 7400 |
| 2023-01-05 | 23.64 | $23.65 | 27730 |
| 2023-01-04 | 23.63 | $23.64 | 17919 |
| 2023-01-03 | 23.62 | $23.56 | 25020 |
| 2022-12-30 | 23.62 | $23.52 | 25100 |
| 2022-12-29 | 23.63 | $23.53 | 39738 |
| 2022-12-28 | 23.64 | $23.53 | 34801 |
| 2022-12-27 | 23.65 | $23.46 | 34341 |
| 2022-12-23 | 23.68 | $23.57 | 40835 |
| 2022-12-22 | 23.69 | $23.55 | 36035 |
| 2022-12-21 | 23.70 | $23.54 | 191126 |
| 2022-12-20 | 23.71 | $23.58 | 33000 |
| 2022-12-19 | 23.72 | $23.60 | 29121 |
| 2022-12-16 | 23.72 | $23.66 | 42143 |
| 2022-12-15 | 23.71 | $23.68 | 25700 |
| 2022-12-14 | 23.70 | $23.66 | 21400 |
| 2022-12-13 | 23.68 | $23.68 | 37100 |
| 2022-12-12 | 23.66 | $23.62 | 64200 |
| 2022-12-09 | 23.64 | $23.64 | 5723 |
| 2022-12-08 | 23.61 | $23.65 | 10500 |
| 2022-12-07 | 23.58 | $23.62 | 30838 |
| 2022-12-06 | 23.55 | $23.62 | 57000 |
| 2022-12-05 | 23.51 | $23.56 | 23100 |
| 2022-12-02 | 23.48 | $23.56 | 13007 |
| 2022-12-01 | 23.44 | $23.59 | 99247 |
| 2022-11-30 | 23.38 | $23.54 | 48300 |
| 2022-11-29 | 23.33 | $23.49 | 53000 |
| 2022-11-28 | 23.28 | $23.39 | 18639 |
| 2022-11-25 | 23.24 | $23.42 | 719 |
| 2022-11-23 | 23.19 | $23.37 | 8447 |
| 2022-11-22 | 23.13 | $23.33 | 36210 |
| 2022-11-21 | 23.08 | $23.26 | 370100 |
| 2022-11-18 | 23.03 | $23.26 | 38345 |
| 2022-11-17 | 22.98 | $23.25 | 23845 |
| 2022-11-16 | 22.92 | $23.21 | 19000 |
| 2022-11-15 | 22.85 | $23.11 | 18900 |
| 2022-11-14 | 22.80 | $23.03 | 13100 |
| 2022-11-11 | 22.76 | $23.06 | 16600 |
| 2022-11-10 | 22.70 | $23.04 | 20937 |
| 2022-11-09 | 22.64 | $22.77 | 6742 |
| 2022-11-08 | 22.63 | $22.73 | 53018 |
| 2022-11-07 | 22.62 | $22.69 | 74700 |
| 2022-11-04 | 22.62 | $22.70 | 40500 |
| 2022-11-03 | 22.63 | $22.69 | 47600 |
| 2022-11-02 | 22.63 | $22.75 | 26600 |
| 2022-11-01 | 22.62 | $22.70 | 68403 |
| 2022-10-31 | 22.63 | $22.64 | 11400 |
| 2022-10-28 | 22.65 | $22.63 | 28308 |
| 2022-10-27 | 22.67 | $22.63 | 25719 |
| 2022-10-26 | 22.70 | $22.64 | 35035 |
| 2022-10-25 | 22.73 | $22.63 | 25417 |
| 2022-10-24 | 22.77 | $22.64 | 4800 |
| 2022-10-21 | 22.82 | $22.75 | 4100 |
| 2022-10-20 | 22.85 | $22.90 | 26300 |
| 2022-10-19 | 22.86 | $22.94 | 285812 |
| 2022-10-18 | 22.86 | $22.97 | 38305 |
| 2022-10-17 | 22.86 | $22.96 | 25910 |
| 2022-10-14 | 22.85 | $22.94 | 19040 |
| 2022-10-13 | 22.85 | $22.94 | 8800 |
| 2022-10-12 | 22.86 | $23.02 | 1300 |
| 2022-10-11 | 22.84 | $23.01 | 6300 |
| 2022-10-10 | 22.83 | $22.98 | 30735 |
| 2022-10-07 | 22.83 | $22.95 | 12039 |
| 2022-10-06 | 22.83 | $22.97 | 13648 |
| 2022-10-05 | 22.83 | $22.96 | 3445 |
| 2022-10-04 | 22.83 | $22.98 | 7808 |
| 2022-10-03 | 22.83 | $22.88 | 15600 |
| 2022-09-30 | 22.86 | $22.80 | 15500 |
| 2022-09-29 | 22.90 | $22.76 | 3521 |
| 2022-09-28 | 22.96 | $22.83 | 4202 |
| 2022-09-27 | 23.02 | $22.78 | 6730 |
| 2022-09-26 | 23.10 | $22.87 | 26400 |
| 2022-09-23 | 23.18 | $23.00 | 18433 |
| 2022-09-22 | 23.24 | $23.10 | 3400 |
| 2022-09-21 | 23.30 | $23.19 | 10709 |
| 2022-09-20 | 23.34 | $23.25 | 13400 |
| 2022-09-19 | 23.38 | $23.32 | 34100 |
| 2022-09-16 | 23.41 | $23.40 | 29100 |
| 2022-09-15 | 23.43 | $23.39 | 4903 |
| 2022-09-14 | 23.46 | $23.42 | 7800 |
| 2022-09-13 | 23.49 | $23.45 | 2618 |
| 2022-09-12 | 23.51 | $23.51 | 15800 |
| 2022-09-09 | 23.53 | $23.50 | 7500 |
| 2022-09-08 | 23.55 | $23.49 | 1141 |
| 2022-09-07 | 23.58 | $23.52 | 2636 |
| 2022-09-06 | 23.61 | $23.51 | 5500 |
| 2022-09-02 | 23.65 | $23.58 | 8600 |
| 2022-09-01 | 23.68 | $23.53 | 20217 |
| 2022-08-31 | 23.72 | $23.60 | 3534 |
| 2022-08-30 | 23.76 | $23.61 | 14500 |
| 2022-08-29 | 23.80 | $23.63 | 16100 |
| 2022-08-26 | 23.85 | $23.70 | 13900 |
| 2022-08-25 | 23.88 | $23.71 | 14424 |
| 2022-08-24 | 23.92 | $23.71 | 6026 |
| 2022-08-23 | 23.97 | $23.75 | 2045 |
| 2022-08-22 | 24.02 | $23.75 | 800 |
| 2022-08-19 | 24.07 | $23.86 | 10000 |
| 2022-08-18 | 24.11 | $23.93 | 609 |
| 2022-08-17 | 24.15 | $23.95 | 6000 |
| 2022-08-16 | 24.18 | $24.11 | 12800 |
| 2022-08-15 | 24.18 | $24.13 | 6513 |
| 2022-08-12 | 24.18 | $24.12 | 2600 |
| 2022-08-11 | 24.18 | $24.07 | 900 |
| 2022-08-10 | 24.19 | $24.10 | 1214 |
| 2022-08-09 | 24.19 | $24.10 | 73400 |
| 2022-08-08 | 24.19 | $24.16 | 1720 |
| 2022-08-05 | 24.19 | $24.09 | 2600 |
| 2022-08-04 | 24.19 | $24.21 | 18300 |
| 2022-08-03 | 24.17 | $24.19 | 9800 |
| 2022-08-02 | 24.14 | $24.16 | 3045 |
| 2022-08-01 | 24.12 | $24.23 | 15800 |
| 2022-07-29 | 24.08 | $24.17 | 900 |
| 2022-07-28 | 24.05 | $24.14 | 2500 |
| 2022-07-27 | 24.01 | $24.07 | 421 |
| 2022-07-26 | 23.99 | $23.99 | 2922 |
| 2022-07-25 | 23.97 | $23.97 | 1103 |
| 2022-07-22 | 23.96 | $24.05 | 3000 |
| 2022-07-21 | 23.93 | $23.95 | 2200 |
| 2022-07-20 | 23.91 | $23.90 | 1209 |
| 2022-07-19 | 23.90 | $23.88 | 4300 |
| 2022-07-18 | 23.89 | $23.91 | 600 |
| 2022-07-15 | 23.88 | $23.97 | 10706 |
| 2022-07-14 | 23.84 | $23.95 | 1000 |
| 2022-07-13 | 23.81 | $23.93 | 10400 |
| 2022-07-12 | 23.77 | $23.93 | 4800 |
| 2022-07-11 | 23.73 | $23.87 | 7027 |
| 2022-07-08 | 23.70 | $23.81 | 300 |
| 2022-07-07 | 23.67 | $23.82 | 10700 |
| 2022-07-06 | 23.63 | $23.78 | 1800 |
| 2022-07-05 | 23.60 | $23.79 | 8200 |
| 2022-07-01 | 23.56 | $23.76 | 100 |
| 2022-06-30 | 23.52 | $23.64 | 2230 |
| 2022-06-29 | 23.49 | $23.60 | 22400 |
| 2022-06-28 | 23.47 | $23.47 | 719 |
| 2022-06-27 | 23.48 | $23.49 | 4000 |
| 2022-06-24 | 23.49 | $23.52 | 2315 |
| 2022-06-23 | 23.48 | $23.52 | 8300 |
| 2022-06-22 | 23.48 | $23.45 | 5730 |
| 2022-06-21 | 23.50 | $23.36 | 13937 |
| 2022-06-17 | 23.53 | $23.41 | 1900 |
| 2022-06-16 | 23.56 | $23.39 | 44635 |
| 2022-06-15 | 23.60 | $23.41 | 9100 |
| 2022-06-14 | 23.65 | $23.39 | 60529 |
| 2022-06-13 | 23.70 | $23.39 | 32338 |
| 2022-06-10 | 23.76 | $23.71 | 2304 |
| 2022-06-09 | 23.77 | $23.79 | 33800 |
| 2022-06-08 | 23.75 | $23.86 | 21120 |
| 2022-06-07 | 23.72 | $23.83 | 3528 |
| 2022-06-06 | 23.70 | $23.86 | 43800 |
| 2022-06-03 | 23.66 | $23.87 | 12421 |
| 2022-06-02 | 23.61 | $23.88 | 100 |
| 2022-06-01 | 23.55 | $23.85 | 3920 |
| 2022-05-31 | 23.49 | $23.83 | 9000 |
| 2022-05-27 | 23.42 | $23.82 | 18100 |
| 2022-05-26 | 23.35 | $23.73 | 27000 |
| 2022-05-25 | 23.28 | $23.62 | 3710 |
| 2022-05-24 | 23.23 | $23.51 | 11600 |
| 2022-05-23 | 23.19 | $23.33 | 4700 |
| 2022-05-20 | 23.19 | $23.34 | 17708 |
| 2022-05-19 | 23.18 | $23.23 | 71000 |
| 2022-05-18 | 23.20 | $23.20 | 11204 |
| 2022-05-17 | 23.23 | $23.21 | 12520 |
| 2022-05-16 | 23.27 | $23.30 | 8134 |
| 2022-05-13 | 23.29 | $23.28 | 4100 |
| 2022-05-12 | 23.32 | $23.35 | 2839 |
| 2022-05-11 | 23.34 | $23.35 | 539 |
| 2022-05-10 | 23.37 | $23.38 | 36704 |
| 2022-05-09 | 23.39 | $23.42 | 6900 |
| 2022-05-06 | 23.42 | $23.40 | 2400 |
| 2022-05-05 | 23.45 | $23.47 | 37023 |
| 2022-05-04 | 23.47 | $23.55 | 4200 |
| 2022-05-03 | 23.49 | $23.55 | 5300 |
| 2022-05-02 | 23.51 | $23.54 | 57146 |
| 2022-04-29 | 23.53 | $23.58 | 78439 |
| 2022-04-28 | 23.55 | $23.57 | 20400 |
| 2022-04-27 | 23.58 | $23.60 | 15000 |
| 2022-04-26 | 23.60 | $23.64 | 37700 |
| 2022-04-25 | 23.63 | $23.63 | 329 |
| 2022-04-22 | 23.66 | $23.66 | 12401 |
| 2022-04-21 | 23.70 | $23.67 | 19034 |
| 2022-04-20 | 23.74 | $23.68 | 3200 |
| 2022-04-19 | 23.78 | $23.71 | 4700 |
| 2022-04-18 | 23.83 | $23.79 | 19532 |
| 2022-04-14 | 23.87 | $23.83 | 641 |
| 2022-04-13 | 23.90 | $23.86 | 11300 |
| 2022-04-12 | 23.94 | $23.90 | 12100 |
| 2022-04-11 | 23.98 | $23.90 | 2600 |
| 2022-04-08 | 24.03 | $23.96 | 2500 |
| 2022-04-07 | 24.07 | $24.07 | 6800 |
| 2022-04-06 | 24.10 | $24.07 | 104 |
| 2022-04-05 | 24.13 | $24.11 | 3024 |
| 2022-04-04 | 24.17 | $24.21 | 1448 |
| 2022-04-01 | 24.18 | $24.20 | 6545 |
| 2022-03-31 | 24.21 | $24.21 | 727 |
| 2022-03-30 | 24.24 | $24.20 | 1006 |
| 2022-03-29 | 24.27 | $24.25 | 5700 |
| 2022-03-28 | 24.30 | $24.22 | — |
| 2022-03-25 | 24.35 | $24.22 | 22646 |
| 2022-03-24 | 24.40 | $24.33 | 1009 |
| 2022-03-23 | 24.44 | $24.42 | 3200 |
| 2022-03-22 | 24.47 | $24.38 | 13827 |
| 2022-03-21 | 24.52 | $24.42 | 3000 |
| 2022-03-18 | 24.56 | $24.57 | 6100 |
| 2022-03-17 | 24.58 | $24.54 | 726 |
| 2022-03-16 | 24.61 | $24.49 | 2900 |
| 2022-03-15 | 24.65 | $24.47 | 1127 |
| 2022-03-14 | 24.71 | $24.54 | 203 |
| 2022-03-11 | 24.77 | $24.75 | — |
| 2022-03-10 | 24.78 | $24.75 | 300 |
| 2022-03-09 | 24.81 | $24.80 | 3900 |
| 2022-03-08 | 24.83 | $24.82 | 1025 |
| 2022-03-07 | 24.84 | $24.90 | 800 |
| 2022-03-04 | 24.85 | $24.93 | — |
| 2022-03-03 | 24.84 | $24.93 | — |
| 2022-03-02 | 24.84 | $24.93 | 3902 |
| 2022-03-01 | 24.84 | $24.99 | 1518 |
| 2022-02-28 | 24.83 | $24.92 | 13031 |
| 2022-02-25 | 24.83 | $24.90 | 600 |
| 2022-02-24 | 24.84 | $24.92 | 2230 |
| 2022-02-23 | 24.85 | $24.88 | 600 |
| 2022-02-22 | 24.86 | $24.92 | — |
| 2022-02-18 | 24.88 | $24.92 | 4400 |
| 2022-02-17 | 24.89 | $24.90 | 643 |
| 2022-02-16 | 24.91 | $24.87 | 600 |
| 2022-02-15 | 24.95 | $24.86 | 1101 |
| 2022-02-14 | 24.99 | $24.90 | 500 |
| 2022-02-11 | 25.03 | $24.98 | 1738 |
| 2022-02-10 | 25.06 | $25.04 | 1900 |
| 2022-02-09 | 25.09 | $25.10 | 741 |
| 2022-02-08 | 25.11 | $25.12 | 5400 |
| 2022-02-07 | 25.13 | $25.16 | 6946 |
| 2022-02-04 | 25.15 | $25.16 | 116 |
| 2022-02-03 | 25.17 | $25.18 | 3900 |
| 2022-02-02 | 25.18 | $25.16 | 7600 |
| 2022-02-01 | 25.21 | $25.08 | 2200 |
| 2022-01-31 | 25.26 | $25.10 | 202 |
| 2022-01-28 | 25.32 | $25.11 | 900 |
| 2022-01-27 | 25.38 | $25.20 | 700 |
| 2022-01-26 | 25.43 | $25.24 | 226 |
| 2022-01-25 | 25.49 | $25.34 | 1000 |
| 2022-01-24 | 25.53 | $25.37 | 919 |
| 2022-01-21 | 25.58 | $25.53 | — |
| 2022-01-20 | 25.60 | $25.53 | — |
| 2022-01-19 | 25.62 | $25.53 | 2001 |
| 2022-01-18 | 25.65 | $25.53 | 600 |
| 2022-01-14 | 25.68 | $25.62 | 628 |
| 2022-01-13 | 25.69 | $25.63 | 2800 |
| 2022-01-12 | 25.71 | $25.61 | 300 |
| 2022-01-11 | 25.74 | $25.66 | — |
| 2022-01-10 | 25.76 | $25.66 | 5400 |
| 2022-01-07 | 25.78 | $25.70 | 44214 |
| 2022-01-06 | 25.80 | $25.76 | 47834 |
| 2022-01-05 | 25.81 | $25.77 | 4943 |
| 2022-01-04 | 25.81 | $25.79 | 2800 |
| 2022-01-03 | 25.82 | $25.80 | 5200 |
| 2021-12-31 | 25.82 | $25.81 | 1800 |
| 2021-12-30 | 25.82 | $25.81 | — |
| 2021-12-29 | 25.82 | $25.81 | 300 |
| 2021-12-28 | 25.83 | $25.82 | — |
| 2021-12-27 | 25.82 | $25.82 | 1813 |
| 2021-12-23 | 25.82 | $25.79 | — |
| 2021-12-22 | 25.83 | $25.79 | — |
| 2021-12-21 | 25.84 | $25.79 | 321 |
| 2021-12-20 | 25.84 | $25.82 | 400 |
| 2021-12-17 | 25.85 | $25.85 | 539 |
| 2021-12-16 | 25.84 | $25.84 | 1300 |
| 2021-12-15 | 25.84 | $25.84 | 3209 |
| 2021-12-14 | 25.84 | $25.84 | — |
| 2021-12-13 | 25.83 | $25.85 | 4605 |
| 2021-12-10 | 25.83 | $25.85 | 12300 |
| 2021-12-09 | 25.82 | $25.80 | 100 |
| 2021-12-08 | 25.82 | $25.80 | 2600 |
| 2021-12-07 | 25.82 | $25.81 | — |
| 2021-12-06 | 25.82 | $25.81 | 212 |
| 2021-12-03 | 25.82 | $25.85 | 3800 |
| 2021-12-02 | 25.81 | $25.81 | 821 |
| 2021-12-01 | 25.80 | $25.81 | — |
| 2021-11-30 | 25.80 | $25.81 | 448 |
| 2021-11-29 | 25.79 | $25.78 | 1106 |
| 2021-11-26 | 25.79 | $25.79 | 2000 |
| 2021-11-24 | 25.79 | $25.82 | — |
| 2021-11-23 | 25.78 | $25.82 | — |
| 2021-11-22 | 25.77 | $25.82 | — |
| 2021-11-19 | 25.76 | $25.82 | 2926 |
| 2021-11-18 | 25.75 | $25.74 | — |
| 2021-11-17 | 25.75 | $25.74 | 700 |
| 2021-11-16 | 25.75 | $25.77 | 1939 |
| 2021-11-15 | 25.74 | $25.78 | 5426 |
| 2021-11-12 | 25.73 | $25.76 | 2327 |
| 2021-11-11 | 25.73 | $25.77 | 300 |
| 2021-11-10 | 25.72 | $25.81 | — |
| 2021-11-09 | 25.70 | $25.81 | 6008 |
| 2021-11-08 | 25.68 | $25.78 | — |
| 2021-11-05 | 25.66 | $25.78 | 9727 |
| 2021-11-04 | 25.64 | $25.70 | — |
| 2021-11-03 | 25.63 | $25.70 | 1934 |
| 2021-11-02 | 25.63 | $25.67 | 317 |
| 2021-11-01 | 25.62 | $25.65 | 1202 |
| 2021-10-29 | 25.62 | $25.68 | 1300 |
| 2021-10-28 | 25.62 | $25.67 | 1900 |
| 2021-10-27 | 25.61 | $25.63 | 1100 |
| 2021-10-26 | 25.62 | $25.61 | — |
| 2021-10-25 | 25.63 | $25.61 | — |
| 2021-10-22 | 25.64 | $25.62 | 201 |
| 2021-10-21 | 25.66 | $25.62 | 1920 |
| 2021-10-20 | 25.67 | $25.69 | 2400 |
| 2021-10-19 | 25.67 | $25.71 | 3300 |
| 2021-10-18 | 25.68 | $25.70 | — |
| 2021-10-15 | 25.68 | $25.70 | — |
| 2021-10-14 | 25.68 | $25.71 | 3837 |
| 2021-10-13 | 25.68 | $25.70 | 500 |
| 2021-10-12 | 25.69 | $25.68 | — |
| 2021-10-11 | 25.70 | $25.68 | — |
| 2021-10-08 | 25.71 | $25.68 | 1340 |
| 2021-10-07 | 25.73 | $25.70 | 1314 |
| 2021-10-06 | 25.75 | $25.72 | 800 |
| 2021-10-05 | 25.76 | $25.74 | — |
| 2021-10-04 | 25.77 | $25.74 | 120 |
| 2021-10-01 | 25.78 | $25.75 | 1006 |
| 2021-09-30 | 25.80 | $25.75 | 16027 |
| 2021-09-29 | 25.82 | $25.75 | 200 |
| 2021-09-28 | 25.84 | $25.76 | 1200 |
| 2021-09-27 | 25.86 | $25.81 | — |
| 2021-09-24 | 25.87 | $25.81 | 1400 |
| 2021-09-23 | 25.89 | $25.86 | 245 |
| 2021-09-22 | 25.90 | $25.91 | 500 |
| 2021-09-21 | 25.90 | $25.92 | 303 |
| 2021-09-20 | 25.90 | $25.92 | — |
| 2021-09-17 | 25.90 | $25.92 | 2335 |
| 2021-09-16 | 25.90 | $25.91 | 601 |
| 2021-09-15 | 25.90 | $25.93 | 1020 |
| 2021-09-14 | 25.90 | $25.89 | — |
| 2021-09-13 | 25.91 | $25.89 | 300 |
| 2021-09-10 | 25.92 | $25.90 | — |
| 2021-09-09 | 25.92 | $25.90 | — |
| 2021-09-08 | 25.93 | $25.90 | 2909 |
| 2021-09-07 | 25.94 | $25.92 | 1000 |
| 2021-09-03 | 25.95 | $25.95 | 200 |
| 2021-09-02 | 25.95 | $25.95 | 400 |
| 2021-09-01 | 25.96 | $25.95 | 300 |
| 2021-08-31 | 25.96 | $25.95 | 350 |
| 2021-08-30 | 25.97 | $25.95 | 6717 |
| 2021-08-27 | 25.97 | $25.97 | 1025 |
| 2021-08-26 | 25.98 | $25.94 | 1224 |
| 2021-08-25 | 25.98 | $25.95 | 1000 |
| 2021-08-24 | 25.99 | $25.97 | 375 |
| 2021-08-23 | 26.00 | $25.97 | 321 |
| 2021-08-20 | 26.01 | $25.99 | 4430 |
| 2021-08-19 | 26.01 | $26.02 | 13648 |
| 2021-08-18 | 26.01 | $25.98 | 436 |
| 2021-08-17 | 26.02 | $25.99 | 400 |
| 2021-08-16 | 26.03 | $26.00 | 400 |
| 2021-08-13 | 26.03 | $26.00 | 1046 |
| 2021-08-12 | 26.04 | $25.99 | 5100 |
| 2021-08-11 | 26.05 | $26.02 | 17104 |
| 2021-08-10 | 26.06 | $26.01 | 600 |
| 2021-08-09 | 26.07 | $26.03 | 2129 |
| 2021-08-06 | 26.07 | $26.02 | 200 |
| 2021-08-05 | 26.08 | $26.07 | 250 |
| 2021-08-04 | 26.08 | $26.07 | 2237 |
| 2021-08-03 | 26.08 | $26.06 | 175 |
| 2021-08-02 | 26.08 | $26.06 | 6700 |
| 2021-07-30 | 26.08 | $26.02 | 642 |
| 2021-07-29 | 26.09 | $26.10 | 1000 |
| 2021-07-28 | 26.08 | $26.11 | 8714 |
| 2021-07-27 | 26.07 | $26.06 | 137 |
| 2021-07-26 | 26.07 | $26.06 | 400 |
| 2021-07-23 | 26.06 | $26.06 | 146 |
| 2021-07-22 | 26.06 | $26.08 | 3400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.62
2026-07-20
Close Price
$23.59
Vol: 6353
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.63
Average
23.86
Maximum
26.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 23.62 | $23.59 | 6353 |
| 2026-07-17 | 23.63 | $23.61 | 118000 |
| 2026-07-16 | 23.63 | $23.63 | 29100 |
| 2026-07-15 | 23.64 | $23.62 | 36443 |
| 2026-07-14 | 23.64 | $23.63 | 12800 |
| 2026-07-13 | 23.64 | $23.63 | 64200 |
| 2026-07-10 | 23.65 | $23.63 | 62210 |
| 2026-07-09 | 23.65 | $23.66 | 70016 |
| 2026-07-08 | 23.65 | $23.66 | 29400 |
| 2026-07-07 | 23.64 | $23.64 | 41800 |
| 2026-07-06 | 23.65 | $23.65 | 49734 |
| 2026-07-02 | 23.64 | $23.63 | 41023 |
| 2026-07-01 | 23.65 | $23.62 | 48032 |
| 2026-06-30 | 23.65 | $23.64 | 66700 |
| 2026-06-29 | 23.66 | $23.65 | 38820 |
| 2026-06-26 | 23.65 | $23.65 | 28403 |
| 2026-06-25 | 23.65 | $23.62 | 33200 |
| 2026-06-24 | 23.66 | $23.63 | 237817 |
| 2026-06-23 | 23.67 | $23.64 | 53900 |
| 2026-06-22 | 23.67 | $23.66 | 37300 |
| 2026-06-18 | 23.67 | $23.70 | 85500 |
| 2026-06-17 | 23.66 | $23.67 | 35000 |
| 2026-06-16 | 23.65 | $23.64 | 28200 |
| 2026-06-15 | 23.65 | $23.62 | 98677 |
| 2026-06-12 | 23.65 | $23.65 | 61800 |
| 2026-06-11 | 23.64 | $23.68 | 58200 |
| 2026-06-10 | 23.63 | $23.63 | 62787 |
| 2026-06-09 | 23.63 | $23.62 | 50000 |
| 2026-06-08 | 23.63 | $23.62 | 109800 |
| 2026-06-05 | 23.62 | $23.62 | 17037 |
| 2026-06-04 | 23.62 | $23.62 | 28153 |
| 2026-06-03 | 23.62 | $23.65 | 97600 |
| 2026-06-02 | 23.61 | $23.64 | 65913 |
| 2026-06-01 | 23.60 | $23.61 | 27169 |
| 2026-05-29 | 23.59 | $23.63 | 54100 |
| 2026-05-28 | 23.58 | $23.62 | 78217 |
| 2026-05-27 | 23.57 | $23.61 | 62615 |
| 2026-05-26 | 23.56 | $23.61 | 56824 |
| 2026-05-22 | 23.55 | $23.58 | 117400 |
| 2026-05-21 | 23.55 | $23.54 | 52600 |
| 2026-05-20 | 23.55 | $23.52 | 68300 |
| 2026-05-19 | 23.57 | $23.52 | 153600 |
| 2026-05-18 | 23.59 | $23.54 | 30547 |
| 2026-05-15 | 23.61 | $23.59 | 32501 |
| 2026-05-14 | 23.62 | $23.62 | 59502 |
| 2026-05-13 | 23.62 | $23.63 | 29047 |
| 2026-05-12 | 23.62 | $23.63 | 55500 |
| 2026-05-11 | 23.62 | $23.65 | 42400 |
| 2026-05-08 | 23.61 | $23.63 | 54500 |
| 2026-05-07 | 23.60 | $23.62 | 62300 |
| 2026-05-06 | 23.60 | $23.62 | 31906 |
| 2026-05-05 | 23.60 | $23.62 | 110431 |
| 2026-05-04 | 23.60 | $23.61 | 60424 |
| 2026-05-01 | 23.60 | $23.62 | 44529 |
| 2026-04-30 | 23.60 | $23.59 | 49541 |
| 2026-04-29 | 23.61 | $23.60 | 52231 |
| 2026-04-28 | 23.62 | $23.61 | 35340 |
| 2026-04-27 | 23.62 | $23.62 | 22223 |
| 2026-04-24 | 23.63 | $23.61 | 37806 |
| 2026-04-23 | 23.64 | $23.60 | 35925 |
| 2026-04-22 | 23.66 | $23.61 | 54819 |
| 2026-04-21 | 23.67 | $23.62 | 19877 |
| 2026-04-20 | 23.69 | $23.67 | 183333 |
| 2026-04-17 | 23.70 | $23.72 | 35511 |
| 2026-04-16 | 23.69 | $23.71 | 19012 |
| 2026-04-15 | 23.68 | $23.69 | 58114 |
| 2026-04-14 | 23.68 | $23.71 | 33200 |
| 2026-04-13 | 23.67 | $23.70 | 52200 |
| 2026-04-10 | 23.66 | $23.69 | 41277 |
| 2026-04-09 | 23.65 | $23.69 | 36512 |
| 2026-04-08 | 23.64 | $23.69 | 43300 |
| 2026-04-07 | 23.63 | $23.68 | 64700 |
| 2026-04-06 | 23.63 | $23.67 | 59100 |
| 2026-04-02 | 23.62 | $23.66 | 64323 |
| 2026-04-01 | 23.62 | $23.64 | 64128 |
| 2026-03-31 | 23.62 | $23.65 | 50774 |
| 2026-03-30 | 23.62 | $23.63 | 51203 |
| 2026-03-27 | 23.63 | $23.61 | 90209 |
| 2026-03-26 | 23.65 | $23.62 | 47800 |
| 2026-03-25 | 23.66 | $23.63 | 53175 |
| 2026-03-24 | 23.68 | $23.62 | 55911 |
| 2026-03-23 | 23.71 | $23.65 | 34223 |
| 2026-03-20 | 23.74 | $23.71 | 43400 |
| 2026-03-19 | 23.75 | $23.75 | 42500 |
| 2026-03-18 | 23.75 | $23.76 | 47532 |
| 2026-03-17 | 23.75 | $23.76 | 57735 |
| 2026-03-16 | 23.75 | $23.75 | 44639 |
| 2026-03-13 | 23.75 | $23.75 | 51711 |
| 2026-03-12 | 23.75 | $23.72 | 24735 |
| 2026-03-11 | 23.76 | $23.75 | 28300 |
| 2026-03-10 | 23.76 | $23.76 | 31000 |
| 2026-03-09 | 23.77 | $23.76 | 47500 |
| 2026-03-06 | 23.77 | $23.77 | 77403 |
| 2026-03-05 | 23.77 | $23.73 | 73211 |
| 2026-03-04 | 23.78 | $23.75 | 52918 |
| 2026-03-03 | 23.79 | $23.76 | 64024 |
| 2026-03-02 | 23.80 | $23.78 | 49532 |
| 2026-02-27 | 23.81 | $23.79 | 37500 |
| 2026-02-26 | 23.81 | $23.79 | 32833 |
| 2026-02-25 | 23.81 | $23.80 | 46807 |
| 2026-02-24 | 23.81 | $23.78 | 50000 |
| 2026-02-23 | 23.81 | $23.77 | 73900 |
| 2026-02-20 | 23.82 | $23.83 | 59425 |
| 2026-02-19 | 23.81 | $23.82 | 34200 |
| 2026-02-18 | 23.79 | $23.82 | 97818 |
| 2026-02-17 | 23.78 | $23.80 | 28022 |
| 2026-02-13 | 23.77 | $23.80 | 43100 |
| 2026-02-12 | 23.75 | $23.78 | 49800 |
| 2026-02-11 | 23.74 | $23.72 | 73900 |
| 2026-02-10 | 23.74 | $23.78 | 72643 |
| 2026-02-09 | 23.73 | $23.74 | 43100 |
| 2026-02-06 | 23.72 | $23.75 | 39400 |
| 2026-02-05 | 23.72 | $23.74 | 59900 |
| 2026-02-04 | 23.71 | $23.72 | 22500 |
| 2026-02-03 | 23.70 | $23.71 | 45835 |
| 2026-02-02 | 23.70 | $23.70 | 46624 |
| 2026-01-30 | 23.71 | $23.71 | 53646 |
| 2026-01-29 | 23.70 | $23.69 | 47503 |
| 2026-01-28 | 23.71 | $23.68 | 27700 |
| 2026-01-27 | 23.72 | $23.67 | 316200 |
| 2026-01-26 | 23.73 | $23.73 | 63000 |
| 2026-01-23 | 23.73 | $23.72 | 57700 |
| 2026-01-22 | 23.73 | $23.70 | 55042 |
| 2026-01-21 | 23.74 | $23.70 | 41235 |
| 2026-01-20 | 23.75 | $23.70 | 43600 |
| 2026-01-16 | 23.76 | $23.76 | 83907 |
| 2026-01-15 | 23.75 | $23.76 | 103132 |
| 2026-01-14 | 23.75 | $23.76 | 112443 |
| 2026-01-13 | 23.74 | $23.74 | 99030 |
| 2026-01-12 | 23.73 | $23.75 | 86100 |
| 2026-01-09 | 23.72 | $23.74 | 67628 |
| 2026-01-08 | 23.70 | $23.71 | 63007 |
| 2026-01-07 | 23.70 | $23.73 | 75600 |
| 2026-01-06 | 23.68 | $23.70 | 152908 |
| 2026-01-05 | 23.68 | $23.71 | 98200 |
| 2026-01-02 | 23.67 | $23.68 | 100600 |
| 2025-12-31 | 23.66 | $23.67 | 34500 |
| 2025-12-30 | 23.66 | $23.68 | 78400 |
| 2025-12-29 | 23.65 | $23.65 | 35149 |
| 2025-12-26 | 23.66 | $23.66 | 132300 |
| 2025-12-24 | 23.65 | $23.65 | 32500 |
| 2025-12-23 | 23.66 | $23.64 | 80400 |
| 2025-12-22 | 23.66 | $23.60 | 155738 |
| 2025-12-19 | 23.68 | $23.68 | 137144 |
| 2025-12-18 | 23.68 | $23.68 | 83545 |
| 2025-12-17 | 23.68 | $23.69 | 135800 |
| 2025-12-16 | 23.68 | $23.67 | 46900 |
| 2025-12-15 | 23.68 | $23.66 | 57900 |
| 2025-12-12 | 23.68 | $23.69 | 41742 |
| 2025-12-11 | 23.68 | $23.68 | 12800 |
| 2025-12-10 | 23.67 | $23.68 | 23100 |
| 2025-12-09 | 23.67 | $23.68 | 28200 |
| 2025-12-08 | 23.66 | $23.67 | 57849 |
| 2025-12-05 | 23.66 | $23.67 | 32741 |
| 2025-12-04 | 23.66 | $23.66 | 28401 |
| 2025-12-03 | 23.66 | $23.66 | 11440 |
| 2025-12-02 | 23.65 | $23.66 | 153845 |
| 2025-12-01 | 23.65 | $23.64 | 59744 |
| 2025-11-28 | 23.66 | $23.66 | 17200 |
| 2025-11-26 | 23.66 | $23.64 | 35816 |
| 2025-11-25 | 23.66 | $23.65 | 11741 |
| 2025-11-24 | 23.66 | $23.64 | 39909 |
| 2025-11-21 | 23.67 | $23.68 | 25602 |
| 2025-11-20 | 23.66 | $23.68 | 131111 |
| 2025-11-19 | 23.66 | $23.67 | 10200 |
| 2025-11-18 | 23.65 | $23.67 | 32728 |
| 2025-11-17 | 23.65 | $23.66 | 74000 |
| 2025-11-14 | 23.64 | $23.68 | 36833 |
| 2025-11-13 | 23.63 | $23.68 | 23735 |
| 2025-11-12 | 23.62 | $23.67 | 57600 |
| 2025-11-11 | 23.60 | $23.64 | 33500 |
| 2025-11-10 | 23.60 | $23.62 | 11041 |
| 2025-11-07 | 23.60 | $23.61 | 26806 |
| 2025-11-06 | 23.60 | $23.60 | 17400 |
| 2025-11-05 | 23.61 | $23.58 | 33548 |
| 2025-11-04 | 23.63 | $23.60 | 51620 |
| 2025-11-03 | 23.64 | $23.64 | 21912 |
| 2025-10-31 | 23.64 | $23.65 | 24100 |
| 2025-10-30 | 23.65 | $23.65 | 50549 |
| 2025-10-29 | 23.65 | $23.64 | 28818 |
| 2025-10-28 | 23.66 | $23.66 | 21100 |
| 2025-10-27 | 23.66 | $23.66 | 35020 |
| 2025-10-24 | 23.66 | $23.65 | 29000 |
| 2025-10-23 | 23.67 | $23.65 | 39337 |
| 2025-10-22 | 23.68 | $23.66 | 38414 |
| 2025-10-21 | 23.69 | $23.67 | 71100 |
| 2025-10-20 | 23.70 | $23.67 | 37106 |
| 2025-10-17 | 23.71 | $23.72 | 32273 |
| 2025-10-16 | 23.71 | $23.73 | 14725 |
| 2025-10-15 | 23.70 | $23.71 | 86500 |
| 2025-10-14 | 23.69 | $23.71 | 32801 |
| 2025-10-13 | 23.69 | $23.70 | 16440 |
| 2025-10-10 | 23.69 | $23.70 | 15200 |
| 2025-10-09 | 23.68 | $23.68 | 66832 |
| 2025-10-08 | 23.68 | $23.69 | 10102 |
| 2025-10-07 | 23.68 | $23.70 | 41804 |
| 2025-10-06 | 23.68 | $23.67 | 53422 |
| 2025-10-03 | 23.68 | $23.67 | 20975 |
| 2025-10-02 | 23.69 | $23.67 | 35100 |
| 2025-10-01 | 23.70 | $23.68 | 11731 |
| 2025-09-30 | 23.70 | $23.66 | 27620 |
| 2025-09-29 | 23.71 | $23.66 | 37401 |
| 2025-09-26 | 23.73 | $23.66 | 51722 |
| 2025-09-25 | 23.74 | $23.68 | 37621 |
| 2025-09-24 | 23.75 | $23.70 | 29600 |
| 2025-09-23 | 23.76 | $23.71 | 53424 |
| 2025-09-22 | 23.77 | $23.72 | 29500 |
| 2025-09-19 | 23.77 | $23.76 | 35315 |
| 2025-09-18 | 23.76 | $23.76 | 54219 |
| 2025-09-17 | 23.75 | $23.77 | 46347 |
| 2025-09-16 | 23.73 | $23.76 | 28302 |
| 2025-09-15 | 23.71 | $23.77 | 35279 |
| 2025-09-12 | 23.68 | $23.72 | 40933 |
| 2025-09-11 | 23.66 | $23.72 | 48600 |
| 2025-09-10 | 23.64 | $23.69 | 33400 |
| 2025-09-09 | 23.62 | $23.66 | 39177 |
| 2025-09-08 | 23.60 | $23.67 | 20144 |
| 2025-09-05 | 23.57 | $23.62 | 13500 |
| 2025-09-04 | 23.56 | $23.58 | 32594 |
| 2025-09-03 | 23.55 | $23.56 | 49933 |
| 2025-09-02 | 23.55 | $23.54 | 47373 |
| 2025-08-29 | 23.56 | $23.55 | 19300 |
| 2025-08-28 | 23.57 | $23.55 | 22954 |
| 2025-08-27 | 23.57 | $23.55 | 38141 |
| 2025-08-26 | 23.58 | $23.58 | 23800 |
| 2025-08-25 | 23.58 | $23.57 | 22822 |
| 2025-08-22 | 23.58 | $23.57 | 52044 |
| 2025-08-21 | 23.58 | $23.55 | 42500 |
| 2025-08-20 | 23.59 | $23.57 | 23300 |
| 2025-08-19 | 23.60 | $23.55 | 30338 |
| 2025-08-18 | 23.61 | $23.56 | 20634 |
| 2025-08-15 | 23.62 | $23.61 | 18900 |
| 2025-08-14 | 23.62 | $23.61 | 11729 |
| 2025-08-13 | 23.61 | $23.63 | 22600 |
| 2025-08-12 | 23.60 | $23.61 | 34444 |
| 2025-08-11 | 23.59 | $23.59 | 38400 |
| 2025-08-08 | 23.59 | $23.60 | 23200 |
| 2025-08-07 | 23.58 | $23.61 | 14605 |
| 2025-08-06 | 23.57 | $23.59 | 32609 |
| 2025-08-05 | 23.55 | $23.59 | 29217 |
| 2025-08-04 | 23.54 | $23.59 | 46708 |
| 2025-08-01 | 23.52 | $23.59 | 33135 |
| 2025-07-31 | 23.50 | $23.50 | 47900 |
| 2025-07-30 | 23.50 | $23.49 | 19300 |
| 2025-07-29 | 23.50 | $23.50 | 63100 |
| 2025-07-28 | 23.50 | $23.49 | 40200 |
| 2025-07-25 | 23.51 | $23.50 | 107228 |
| 2025-07-24 | 23.51 | $23.46 | 54604 |
| 2025-07-23 | 23.52 | $23.47 | 18600 |
| 2025-07-22 | 23.54 | $23.48 | 22008 |
| 2025-07-21 | 23.55 | $23.47 | 16400 |
| 2025-07-18 | 23.57 | $23.53 | 39200 |
| 2025-07-17 | 23.58 | $23.52 | 31045 |
| 2025-07-16 | 23.59 | $23.55 | 35500 |
| 2025-07-15 | 23.59 | $23.56 | 39808 |
| 2025-07-14 | 23.59 | $23.56 | 35600 |
| 2025-07-11 | 23.58 | $23.56 | 52200 |
| 2025-07-10 | 23.58 | $23.57 | 57500 |
| 2025-07-09 | 23.56 | $23.56 | 34300 |
| 2025-07-08 | 23.55 | $23.55 | 49700 |
| 2025-07-07 | 23.54 | $23.55 | 37042 |
| 2025-07-03 | 23.52 | $23.54 | 40100 |
| 2025-07-02 | 23.50 | $23.53 | 42430 |
| 2025-07-01 | 23.48 | $23.53 | 77121 |
| 2025-06-30 | 23.46 | $23.47 | 35291 |
| 2025-06-27 | 23.45 | $23.46 | 29375 |
| 2025-06-26 | 23.44 | $23.45 | 27300 |
| 2025-06-25 | 23.43 | $23.43 | 69450 |
| 2025-06-24 | 23.42 | $23.41 | 32600 |
| 2025-06-23 | 23.41 | $23.40 | 57200 |
| 2025-06-20 | 23.41 | $23.43 | 41900 |
| 2025-06-18 | 23.40 | $23.42 | 30200 |
| 2025-06-17 | 23.39 | $23.41 | 68600 |
| 2025-06-16 | 23.37 | $23.38 | 50200 |
| 2025-06-13 | 23.37 | $23.38 | 90200 |
| 2025-06-12 | 23.36 | $23.39 | 78700 |
| 2025-06-11 | 23.35 | $23.37 | 32810 |
| 2025-06-10 | 23.34 | $23.35 | 58000 |
| 2025-06-09 | 23.34 | $23.34 | 43500 |
| 2025-06-06 | 23.34 | $23.33 | 46000 |
| 2025-06-05 | 23.34 | $23.36 | 33804 |
| 2025-06-04 | 23.34 | $23.36 | 93700 |
| 2025-06-03 | 23.33 | $23.33 | 39349 |
| 2025-06-02 | 23.33 | $23.32 | 61520 |
| 2025-05-30 | 23.34 | $23.33 | 59482 |
| 2025-05-29 | 23.34 | $23.35 | 76000 |
| 2025-05-28 | 23.33 | $23.32 | 282200 |
| 2025-05-27 | 23.34 | $23.34 | 49412 |
| 2025-05-23 | 23.34 | $23.31 | 19349 |
| 2025-05-22 | 23.35 | $23.27 | 65959 |
| 2025-05-21 | 23.38 | $23.26 | 27077 |
| 2025-05-20 | 23.41 | $23.31 | 54200 |
| 2025-05-19 | 23.43 | $23.30 | 211636 |
| 2025-05-16 | 23.47 | $23.49 | 113519 |
| 2025-05-15 | 23.45 | $23.43 | 94600 |
| 2025-05-14 | 23.44 | $23.40 | 149823 |
| 2025-05-13 | 23.44 | $23.41 | 45200 |
| 2025-05-12 | 23.44 | $23.43 | 123212 |
| 2025-05-09 | 23.43 | $23.43 | 35227 |
| 2025-05-08 | 23.41 | $23.43 | 157249 |
| 2025-05-07 | 23.40 | $23.46 | 41400 |
| 2025-05-06 | 23.37 | $23.42 | 39023 |
| 2025-05-05 | 23.34 | $23.39 | 94405 |
| 2025-05-02 | 23.32 | $23.36 | 60700 |
| 2025-05-01 | 23.30 | $23.39 | 169500 |
| 2025-04-30 | 23.28 | $23.43 | 34229 |
| 2025-04-29 | 23.23 | $23.35 | 116400 |
| 2025-04-28 | 23.20 | $23.35 | 195037 |
| 2025-04-25 | 23.16 | $23.36 | 98005 |
| 2025-04-24 | 23.12 | $23.29 | 37636 |
| 2025-04-23 | 23.08 | $23.17 | 24339 |
| 2025-04-22 | 23.08 | $23.11 | 207817 |
| 2025-04-21 | 23.11 | $23.09 | 31209 |
| 2025-04-17 | 23.14 | $23.25 | 36900 |
| 2025-04-16 | 23.14 | $23.23 | 24244 |
| 2025-04-15 | 23.14 | $23.20 | 58816 |
| 2025-04-14 | 23.16 | $23.20 | 48125 |
| 2025-04-11 | 23.18 | $23.03 | 54622 |
| 2025-04-10 | 23.26 | $23.17 | 43800 |
| 2025-04-09 | 23.32 | $23.17 | 56500 |
| 2025-04-08 | 23.39 | $23.17 | 133300 |
| 2025-04-07 | 23.49 | $23.31 | 34800 |
| 2025-04-04 | 23.55 | $23.62 | 53023 |
| 2025-04-03 | 23.54 | $23.64 | 70002 |
| 2025-04-02 | 23.51 | $23.54 | 50300 |
| 2025-04-01 | 23.52 | $23.55 | 171100 |
| 2025-03-31 | 23.52 | $23.55 | 28644 |
| 2025-03-28 | 23.52 | $23.52 | 47500 |
| 2025-03-27 | 23.54 | $23.49 | 11000 |
| 2025-03-26 | 23.56 | $23.50 | 38200 |
| 2025-03-25 | 23.59 | $23.57 | 140000 |
| 2025-03-24 | 23.61 | $23.54 | 36907 |
| 2025-03-21 | 23.64 | $23.62 | 39100 |
| 2025-03-20 | 23.65 | $23.67 | 191200 |
| 2025-03-19 | 23.65 | $23.67 | 52800 |
| 2025-03-18 | 23.65 | $23.65 | 22014 |
| 2025-03-17 | 23.65 | $23.65 | 65720 |
| 2025-03-14 | 23.66 | $23.62 | 38229 |
| 2025-03-13 | 23.67 | $23.65 | 43502 |
| 2025-03-12 | 23.68 | $23.64 | 96008 |
| 2025-03-11 | 23.70 | $23.68 | 35500 |
| 2025-03-10 | 23.71 | $23.68 | 51240 |
| 2025-03-07 | 23.71 | $23.67 | 61400 |
| 2025-03-06 | 23.73 | $23.67 | 24425 |
| 2025-03-05 | 23.74 | $23.69 | 32900 |
| 2025-03-04 | 23.75 | $23.72 | 43800 |
| 2025-03-03 | 23.76 | $23.73 | 17149 |
| 2025-02-28 | 23.76 | $23.77 | 18346 |
| 2025-02-27 | 23.75 | $23.73 | 20100 |
| 2025-02-26 | 23.75 | $23.76 | 22331 |
| 2025-02-25 | 23.73 | $23.74 | 30000 |
| 2025-02-24 | 23.73 | $23.69 | 47900 |
| 2025-02-21 | 23.73 | $23.74 | 55923 |
| 2025-02-20 | 23.72 | $23.75 | 34115 |
| 2025-02-19 | 23.70 | $23.65 | 239000 |
| 2025-02-18 | 23.71 | $23.73 | 56806 |
| 2025-02-14 | 23.70 | $23.73 | 29900 |
| 2025-02-13 | 23.69 | $23.69 | 37200 |
| 2025-02-12 | 23.68 | $23.64 | 49400 |
| 2025-02-11 | 23.69 | $23.68 | 31600 |
| 2025-02-10 | 23.68 | $23.69 | 92100 |
| 2025-02-07 | 23.68 | $23.64 | 32926 |
| 2025-02-06 | 23.68 | $23.71 | 47100 |
| 2025-02-05 | 23.67 | $23.71 | 46000 |
| 2025-02-04 | 23.65 | $23.68 | 49816 |
| 2025-02-03 | 23.63 | $23.64 | 37600 |
| 2025-01-31 | 23.63 | $23.66 | 24000 |
| 2025-01-30 | 23.62 | $23.64 | 68113 |
| 2025-01-29 | 23.61 | $23.64 | 21800 |
| 2025-01-28 | 23.60 | $23.63 | 84214 |
| 2025-01-27 | 23.59 | $23.66 | 19940 |
| 2025-01-24 | 23.58 | $23.59 | 41941 |
| 2025-01-23 | 23.57 | $23.59 | 157109 |
| 2025-01-22 | 23.57 | $23.61 | 47238 |
| 2025-01-21 | 23.57 | $23.60 | 66900 |
| 2025-01-17 | 23.57 | $23.64 | 34100 |
| 2025-01-16 | 23.55 | $23.57 | 36144 |
| 2025-01-15 | 23.55 | $23.56 | 241542 |
| 2025-01-14 | 23.56 | $23.54 | 54415 |
| 2025-01-13 | 23.57 | $23.53 | 30500 |
| 2025-01-10 | 23.60 | $23.58 | 119300 |
| 2025-01-08 | 23.61 | $23.62 | 34930 |
| 2025-01-07 | 23.62 | $23.65 | 42100 |
| 2025-01-06 | 23.61 | $23.67 | 34904 |
| 2025-01-03 | 23.60 | $23.66 | 23700 |
| 2025-01-02 | 23.59 | $23.65 | 74100 |
| 2024-12-31 | 23.58 | $23.60 | 50200 |
| 2024-12-30 | 23.59 | $23.63 | 93307 |
| 2024-12-27 | 23.59 | $23.55 | 171600 |
| 2024-12-26 | 23.62 | $23.60 | 13100 |
| 2024-12-24 | 23.64 | $23.61 | 21600 |
| 2024-12-23 | 23.66 | $23.55 | 57500 |
| 2024-12-20 | 23.70 | $23.67 | 49802 |
| 2024-12-19 | 23.72 | $23.62 | 116437 |
| 2024-12-18 | 23.75 | $23.70 | 120700 |
| 2024-12-17 | 23.77 | $23.70 | 36544 |
| 2024-12-16 | 23.79 | $23.76 | 33800 |
| 2024-12-13 | 23.80 | $23.73 | 30945 |
| 2024-12-12 | 23.81 | $23.75 | 40000 |
| 2024-12-11 | 23.82 | $23.79 | 26700 |
| 2024-12-10 | 23.83 | $23.81 | 61000 |
| 2024-12-09 | 23.82 | $23.81 | 44200 |
| 2024-12-06 | 23.82 | $23.83 | 207900 |
| 2024-12-05 | 23.80 | $23.78 | 25002 |
| 2024-12-04 | 23.80 | $23.79 | 16800 |
| 2024-12-03 | 23.79 | $23.90 | 54622 |
| 2024-12-02 | 23.75 | $23.75 | 39600 |
| 2024-11-29 | 23.74 | $23.77 | 3207 |
| 2024-11-27 | 23.73 | $23.75 | 18000 |
| 2024-11-26 | 23.72 | $23.74 | 11000 |
| 2024-11-25 | 23.70 | $23.73 | 7429 |
| 2024-11-22 | 23.69 | $23.70 | 58400 |
| 2024-11-21 | 23.69 | $23.69 | 30100 |
| 2024-11-20 | 23.69 | $23.67 | 69900 |
| 2024-11-19 | 23.69 | $23.66 | 25912 |
| 2024-11-18 | 23.70 | $23.69 | 205500 |
| 2024-11-15 | 23.71 | $23.76 | 30520 |
| 2024-11-14 | 23.68 | $23.69 | 13602 |
| 2024-11-13 | 23.68 | $23.72 | 58542 |
| 2024-11-12 | 23.67 | $23.69 | 109100 |
| 2024-11-11 | 23.66 | $23.72 | 35100 |
| 2024-11-08 | 23.65 | $23.75 | 13739 |
| 2024-11-07 | 23.62 | $23.62 | 76000 |
| 2024-11-06 | 23.62 | $23.56 | 28941 |
| 2024-11-05 | 23.65 | $23.69 | 53014 |
| 2024-11-04 | 23.64 | $23.69 | 39800 |
| 2024-11-01 | 23.62 | $23.62 | 281819 |
| 2024-10-31 | 23.63 | $23.64 | 37301 |
| 2024-10-30 | 23.64 | $23.63 | 23300 |
| 2024-10-29 | 23.65 | $23.64 | 20746 |
| 2024-10-28 | 23.65 | $23.65 | 20300 |
| 2024-10-25 | 23.66 | $23.66 | 23500 |
| 2024-10-24 | 23.67 | $23.63 | 26146 |
| 2024-10-23 | 23.68 | $23.60 | 11100 |
| 2024-10-22 | 23.71 | $23.67 | 37024 |
| 2024-10-21 | 23.73 | $23.68 | 35800 |
| 2024-10-18 | 23.75 | $23.78 | 128714 |
| 2024-10-17 | 23.73 | $23.80 | 52047 |
| 2024-10-16 | 23.71 | $23.76 | 47847 |
| 2024-10-15 | 23.69 | $23.72 | 33900 |
| 2024-10-14 | 23.69 | $23.68 | 14600 |
| 2024-10-11 | 23.70 | $23.71 | 67100 |
| 2024-10-10 | 23.69 | $23.68 | 22442 |
| 2024-10-09 | 23.70 | $23.66 | 33500 |
| 2024-10-08 | 23.72 | $23.71 | 23840 |
| 2024-10-07 | 23.72 | $23.69 | 21400 |
| 2024-10-04 | 23.73 | $23.68 | 48535 |
| 2024-10-03 | 23.75 | $23.78 | 32600 |
| 2024-10-02 | 23.73 | $23.75 | 28821 |
| 2024-10-01 | 23.73 | $23.75 | 25008 |
| 2024-09-30 | 23.72 | $23.70 | 35238 |
| 2024-09-27 | 23.73 | $23.73 | 13738 |
| 2024-09-26 | 23.72 | $23.68 | 25300 |
| 2024-09-25 | 23.74 | $23.71 | 12344 |
| 2024-09-24 | 23.75 | $23.71 | 55321 |
| 2024-09-23 | 23.75 | $23.72 | 44545 |
| 2024-09-20 | 23.76 | $23.78 | 15700 |
| 2024-09-19 | 23.75 | $23.71 | 36810 |
| 2024-09-18 | 23.76 | $23.78 | 34225 |
| 2024-09-17 | 23.74 | $23.78 | 136500 |
| 2024-09-16 | 23.72 | $23.76 | 36800 |
| 2024-09-13 | 23.71 | $23.71 | 63700 |
| 2024-09-12 | 23.71 | $23.72 | 45535 |
| 2024-09-11 | 23.70 | $23.69 | 38004 |
| 2024-09-10 | 23.70 | $23.71 | 109801 |
| 2024-09-09 | 23.70 | $23.69 | 129124 |
| 2024-09-06 | 23.70 | $23.72 | 113405 |
| 2024-09-05 | 23.69 | $23.71 | 51039 |
| 2024-09-04 | 23.69 | $23.69 | 59121 |
| 2024-09-03 | 23.68 | $23.69 | 453800 |
| 2024-08-30 | 23.68 | $23.68 | 62621 |
| 2024-08-29 | 23.68 | $23.70 | 25000 |
| 2024-08-28 | 23.67 | $23.70 | 53100 |
| 2024-08-27 | 23.66 | $23.68 | 26000 |
| 2024-08-26 | 23.66 | $23.70 | 60925 |
| 2024-08-23 | 23.64 | $23.66 | 36800 |
| 2024-08-22 | 23.64 | $23.61 | 40700 |
| 2024-08-21 | 23.65 | $23.64 | 100200 |
| 2024-08-20 | 23.66 | $23.64 | 39528 |
| 2024-08-19 | 23.66 | $23.60 | 20400 |
| 2024-08-16 | 23.68 | $23.66 | 45902 |
| 2024-08-15 | 23.69 | $23.62 | 41100 |
| 2024-08-14 | 23.71 | $23.68 | 230100 |
| 2024-08-13 | 23.71 | $23.69 | 182000 |
| 2024-08-12 | 23.71 | $23.67 | 63517 |
| 2024-08-09 | 23.72 | $23.68 | 53200 |
| 2024-08-08 | 23.72 | $23.68 | 25100 |
| 2024-08-07 | 23.72 | $23.69 | 151035 |
| 2024-08-06 | 23.72 | $23.77 | 84200 |
| 2024-08-05 | 23.70 | $23.77 | 22100 |
| 2024-08-02 | 23.66 | $23.76 | 33300 |
| 2024-08-01 | 23.63 | $23.67 | 46638 |
| 2024-07-31 | 23.61 | $23.64 | 17701 |
| 2024-07-30 | 23.60 | $23.59 | 25019 |
| 2024-07-29 | 23.60 | $23.59 | 45126 |
| 2024-07-26 | 23.60 | $23.55 | 76911 |
| 2024-07-25 | 23.61 | $23.53 | 173700 |
| 2024-07-24 | 23.63 | $23.58 | 42925 |
| 2024-07-23 | 23.64 | $23.61 | 34600 |
| 2024-07-22 | 23.65 | $23.59 | 28303 |
| 2024-07-19 | 23.66 | $23.64 | 27315 |
| 2024-07-18 | 23.65 | $23.64 | 70500 |
| 2024-07-17 | 23.64 | $23.64 | 212700 |
| 2024-07-16 | 23.63 | $23.67 | 57300 |
| 2024-07-15 | 23.61 | $23.63 | 7903 |
| 2024-07-12 | 23.59 | $23.64 | 23400 |
| 2024-07-11 | 23.57 | $23.62 | 43948 |
| 2024-07-10 | 23.55 | $23.57 | 33848 |
| 2024-07-09 | 23.54 | $23.56 | 14900 |
| 2024-07-08 | 23.53 | $23.57 | 19100 |
| 2024-07-05 | 23.51 | $23.54 | 26200 |
| 2024-07-03 | 23.50 | $23.54 | 12109 |
| 2024-07-02 | 23.49 | $23.45 | 27807 |
| 2024-07-01 | 23.50 | $23.41 | 21200 |
| 2024-06-28 | 23.53 | $23.48 | 38300 |
| 2024-06-27 | 23.55 | $23.49 | 28400 |
| 2024-06-26 | 23.56 | $23.50 | 83400 |
| 2024-06-25 | 23.57 | $23.50 | 72700 |
| 2024-06-24 | 23.58 | $23.52 | 60300 |
| 2024-06-21 | 23.59 | $23.57 | 11600 |
| 2024-06-20 | 23.59 | $23.57 | 72001 |
| 2024-06-18 | 23.58 | $23.62 | 166300 |
| 2024-06-17 | 23.56 | $23.57 | 48200 |
| 2024-06-14 | 23.54 | $23.62 | 61400 |
| 2024-06-13 | 23.50 | $23.58 | 7012 |
| 2024-06-12 | 23.47 | $23.56 | 59600 |
| 2024-06-11 | 23.44 | $23.49 | 24928 |
| 2024-06-10 | 23.43 | $23.46 | 13816 |
| 2024-06-07 | 23.42 | $23.45 | 22836 |
| 2024-06-06 | 23.41 | $23.51 | 47400 |
| 2024-06-05 | 23.38 | $23.49 | 33900 |
| 2024-06-04 | 23.36 | $23.43 | 25947 |
| 2024-06-03 | 23.34 | $23.40 | 71700 |
| 2024-05-31 | 23.34 | $23.33 | 18500 |
| 2024-05-30 | 23.35 | $23.32 | 24917 |
| 2024-05-29 | 23.38 | $23.32 | 39700 |
| 2024-05-28 | 23.41 | $23.35 | 41600 |
| 2024-05-24 | 23.44 | $23.38 | 23600 |
| 2024-05-23 | 23.46 | $23.37 | 33104 |
| 2024-05-22 | 23.50 | $23.40 | 24200 |
| 2024-05-21 | 23.53 | $23.45 | 24631 |
| 2024-05-20 | 23.56 | $23.46 | 54600 |
| 2024-05-17 | 23.58 | $23.54 | 31216 |
| 2024-05-16 | 23.59 | $23.59 | 24100 |
| 2024-05-15 | 23.58 | $23.61 | 32324 |
| 2024-05-14 | 23.57 | $23.58 | 29321 |
| 2024-05-13 | 23.55 | $23.55 | 23518 |
| 2024-05-10 | 23.55 | $23.59 | 347817 |
| 2024-05-09 | 23.53 | $23.58 | 12545 |
| 2024-05-08 | 23.52 | $23.56 | 21000 |
| 2024-05-07 | 23.50 | $23.57 | 23121 |
| 2024-05-06 | 23.48 | $23.52 | 24346 |
| 2024-05-03 | 23.47 | $23.53 | 48132 |
| 2024-05-02 | 23.45 | $23.50 | 23942 |
| 2024-05-01 | 23.45 | $23.49 | 12800 |
| 2024-04-30 | 23.44 | $23.45 | 13226 |
| 2024-04-29 | 23.45 | $23.46 | 10515 |
| 2024-04-26 | 23.45 | $23.45 | 12539 |
| 2024-04-25 | 23.46 | $23.45 | 9000 |
| 2024-04-24 | 23.48 | $23.49 | 33300 |
| 2024-04-23 | 23.48 | $23.51 | 16524 |
| 2024-04-22 | 23.48 | $23.50 | 14200 |
| 2024-04-19 | 23.49 | $23.54 | 9848 |
| 2024-04-18 | 23.48 | $23.53 | 12135 |
| 2024-04-17 | 23.48 | $23.54 | 8735 |
| 2024-04-16 | 23.47 | $23.50 | 8400 |
| 2024-04-15 | 23.48 | $23.48 | 27000 |
| 2024-04-12 | 23.49 | $23.53 | 28932 |
| 2024-04-11 | 23.50 | $23.48 | 30500 |
| 2024-04-10 | 23.52 | $23.47 | 28043 |
| 2024-04-09 | 23.55 | $23.57 | 103038 |
| 2024-04-08 | 23.56 | $23.56 | 12613 |
| 2024-04-05 | 23.57 | $23.55 | 17617 |
| 2024-04-04 | 23.59 | $23.59 | 49500 |
| 2024-04-03 | 23.61 | $23.56 | 26700 |
| 2024-04-02 | 23.63 | $23.58 | 19101 |
| 2024-04-01 | 23.66 | $23.63 | 27033 |
| 2024-03-28 | 23.68 | $23.66 | 17700 |
| 2024-03-27 | 23.69 | $23.66 | 20300 |
| 2024-03-26 | 23.71 | $23.69 | 28031 |
| 2024-03-25 | 23.71 | $23.70 | 21921 |
| 2024-03-22 | 23.72 | $23.72 | 20230 |
| 2024-03-21 | 23.73 | $23.69 | 37100 |
| 2024-03-20 | 23.74 | $23.72 | 17308 |
| 2024-03-19 | 23.75 | $23.73 | 23317 |
| 2024-03-18 | 23.75 | $23.72 | 43836 |
| 2024-03-15 | 23.76 | $23.74 | 25500 |
| 2024-03-14 | 23.77 | $23.74 | 11600 |
| 2024-03-13 | 23.78 | $23.78 | 16800 |
| 2024-03-12 | 23.77 | $23.78 | 15900 |
| 2024-03-11 | 23.77 | $23.80 | 11100 |
| 2024-03-08 | 23.76 | $23.79 | 16600 |
| 2024-03-07 | 23.75 | $23.77 | 17900 |
| 2024-03-06 | 23.74 | $23.78 | 45530 |
| 2024-03-05 | 23.73 | $23.78 | 15849 |
| 2024-03-04 | 23.71 | $23.72 | 44100 |
| 2024-03-01 | 23.71 | $23.76 | 24500 |
| 2024-02-29 | 23.70 | $23.75 | 17800 |
| 2024-02-28 | 23.69 | $23.72 | 17324 |
| 2024-02-27 | 23.69 | $23.70 | 33913 |
| 2024-02-26 | 23.69 | $23.66 | 104300 |
| 2024-02-23 | 23.71 | $23.71 | 153323 |
| 2024-02-22 | 23.72 | $23.72 | 49329 |
| 2024-02-21 | 23.72 | $23.72 | 55641 |
| 2024-02-20 | 23.73 | $23.73 | 61210 |
| 2024-02-16 | 23.73 | $23.75 | 16200 |
| 2024-02-15 | 23.73 | $23.77 | 6118 |
| 2024-02-14 | 23.73 | $23.76 | 21240 |
| 2024-02-13 | 23.72 | $23.71 | 25000 |
| 2024-02-12 | 23.73 | $23.77 | 21700 |
| 2024-02-09 | 23.72 | $23.77 | 22347 |
| 2024-02-08 | 23.72 | $23.73 | 11647 |
| 2024-02-07 | 23.72 | $23.73 | 10102 |
| 2024-02-06 | 23.73 | $23.75 | 12901 |
| 2024-02-05 | 23.73 | $23.72 | 71530 |
| 2024-02-02 | 23.73 | $23.78 | 64800 |
| 2024-02-01 | 23.73 | $23.85 | 26946 |
| 2024-01-31 | 23.70 | $23.80 | 16400 |
| 2024-01-30 | 23.68 | $23.76 | 36000 |
| 2024-01-29 | 23.67 | $23.74 | 27200 |
| 2024-01-26 | 23.66 | $23.68 | 16400 |
| 2024-01-25 | 23.67 | $23.70 | 24641 |
| 2024-01-24 | 23.68 | $23.62 | 28324 |
| 2024-01-23 | 23.72 | $23.66 | 37735 |
| 2024-01-22 | 23.75 | $23.68 | 35108 |
| 2024-01-19 | 23.79 | $23.71 | 10200 |
| 2024-01-18 | 23.82 | $23.75 | 103900 |
| 2024-01-17 | 23.85 | $23.75 | 29000 |
| 2024-01-16 | 23.88 | $23.82 | 18000 |
| 2024-01-12 | 23.89 | $23.87 | 8700 |
| 2024-01-11 | 23.90 | $23.86 | 11324 |
| 2024-01-10 | 23.90 | $23.87 | 15300 |
| 2024-01-09 | 23.91 | $23.88 | 36616 |
| 2024-01-08 | 23.90 | $23.84 | 104700 |
| 2024-01-05 | 23.92 | $23.85 | 17800 |
| 2024-01-04 | 23.92 | $23.86 | 11130 |
| 2024-01-03 | 23.93 | $23.88 | 32004 |
| 2024-01-02 | 23.93 | $23.86 | 21900 |
| 2023-12-29 | 23.93 | $23.90 | 48400 |
| 2023-12-28 | 23.91 | $23.84 | 12226 |
| 2023-12-27 | 23.92 | $23.88 | 59122 |
| 2023-12-26 | 23.90 | $23.86 | 169000 |
| 2023-12-22 | 23.89 | $23.83 | 55700 |
| 2023-12-21 | 23.88 | $23.80 | 63536 |
| 2023-12-20 | 23.88 | $23.83 | 75832 |
| 2023-12-19 | 23.87 | $23.76 | 20800 |
| 2023-12-18 | 23.87 | $23.78 | 25734 |
| 2023-12-15 | 23.86 | $23.83 | 19400 |
| 2023-12-14 | 23.83 | $23.83 | 64741 |
| 2023-12-13 | 23.79 | $23.76 | 13338 |
| 2023-12-12 | 23.76 | $23.68 | 50047 |
| 2023-12-11 | 23.75 | $23.69 | 14043 |
| 2023-12-08 | 23.73 | $23.62 | 26800 |
| 2023-12-07 | 23.73 | $23.69 | 34800 |
| 2023-12-06 | 23.70 | $23.68 | 43721 |
| 2023-12-05 | 23.66 | $23.62 | 37242 |
| 2023-12-04 | 23.63 | $23.59 | 66600 |
| 2023-12-01 | 23.59 | $23.62 | 19744 |
| 2023-11-30 | 23.54 | $23.51 | 12400 |
| 2023-11-29 | 23.51 | $23.54 | 12625 |
| 2023-11-28 | 23.46 | $23.41 | 12800 |
| 2023-11-27 | 23.43 | $23.39 | 31000 |
| 2023-11-24 | 23.41 | $23.36 | 10500 |
| 2023-11-22 | 23.38 | $23.36 | 11300 |
| 2023-11-21 | 23.35 | $23.28 | 43623 |
| 2023-11-20 | 23.33 | $23.32 | 27134 |
| 2023-11-17 | 23.30 | $23.30 | 21900 |
| 2023-11-16 | 23.26 | $23.30 | 20927 |
| 2023-11-15 | 23.20 | $23.21 | 39043 |
| 2023-11-14 | 23.17 | $23.28 | 41600 |
| 2023-11-13 | 23.10 | $23.16 | 16827 |
| 2023-11-10 | 23.05 | $23.15 | 30020 |
| 2023-11-09 | 22.99 | $23.04 | 16600 |
| 2023-11-08 | 22.95 | $23.14 | 22400 |
| 2023-11-07 | 22.88 | $23.06 | 23500 |
| 2023-11-06 | 22.81 | $22.94 | 67800 |
| 2023-11-03 | 22.76 | $22.97 | 73400 |
| 2023-11-02 | 22.70 | $22.85 | 19330 |
| 2023-11-01 | 22.66 | $22.68 | 153200 |
| 2023-10-31 | 22.67 | $22.70 | 78713 |
| 2023-10-30 | 22.67 | $22.68 | 18900 |
| 2023-10-27 | 22.68 | $22.69 | 38900 |
| 2023-10-26 | 22.70 | $22.68 | 36215 |
| 2023-10-25 | 22.72 | $22.68 | 18230 |
| 2023-10-24 | 22.75 | $22.72 | 9700 |
| 2023-10-23 | 22.77 | $22.73 | 147737 |
| 2023-10-20 | 22.80 | $22.77 | 10500 |
| 2023-10-19 | 22.82 | $22.77 | 6640 |
| 2023-10-18 | 22.85 | $22.82 | 17000 |
| 2023-10-17 | 22.86 | $22.87 | 12700 |
| 2023-10-16 | 22.87 | $22.95 | 10800 |
| 2023-10-13 | 22.85 | $23.00 | 15800 |
| 2023-10-12 | 22.82 | $22.95 | 10411 |
| 2023-10-11 | 22.80 | $22.99 | 19400 |
| 2023-10-10 | 22.75 | $22.88 | 15500 |
| 2023-10-09 | 22.74 | $22.83 | 7008 |
| 2023-10-06 | 22.75 | $22.76 | 34112 |
| 2023-10-05 | 22.77 | $22.82 | 16219 |
| 2023-10-04 | 22.79 | $22.81 | 17131 |
| 2023-10-03 | 22.82 | $22.77 | 20200 |
| 2023-10-02 | 22.87 | $22.82 | 32600 |
| 2023-09-29 | 22.92 | $22.89 | 16900 |
| 2023-09-28 | 22.96 | $22.87 | 13500 |
| 2023-09-27 | 23.01 | $22.94 | 10333 |
| 2023-09-26 | 23.06 | $22.98 | 28200 |
| 2023-09-25 | 23.10 | $22.98 | 22121 |
| 2023-09-22 | 23.16 | $23.08 | 13116 |
| 2023-09-21 | 23.19 | $23.12 | 34135 |
| 2023-09-20 | 23.23 | $23.19 | 6401 |
| 2023-09-19 | 23.25 | $23.24 | 9617 |
| 2023-09-18 | 23.26 | $23.25 | 13900 |
| 2023-09-15 | 23.27 | $23.26 | 14500 |
| 2023-09-14 | 23.28 | $23.30 | 4048 |
| 2023-09-13 | 23.28 | $23.29 | 21419 |
| 2023-09-12 | 23.28 | $23.30 | 7437 |
| 2023-09-11 | 23.28 | $23.32 | 8800 |
| 2023-09-08 | 23.27 | $23.29 | 7301 |
| 2023-09-07 | 23.28 | $23.30 | 14800 |
| 2023-09-06 | 23.28 | $23.26 | 23700 |
| 2023-09-05 | 23.30 | $23.31 | 20300 |
| 2023-09-01 | 23.30 | $23.34 | 4435 |
| 2023-08-31 | 23.30 | $23.34 | 34900 |
| 2023-08-30 | 23.30 | $23.34 | 18800 |
| 2023-08-29 | 23.30 | $23.35 | 15600 |
| 2023-08-28 | 23.30 | $23.33 | 4320 |
| 2023-08-25 | 23.31 | $23.32 | 22320 |
| 2023-08-24 | 23.32 | $23.31 | 24300 |
| 2023-08-23 | 23.34 | $23.34 | 4400 |
| 2023-08-22 | 23.35 | $23.29 | 11537 |
| 2023-08-21 | 23.38 | $23.32 | 22029 |
| 2023-08-18 | 23.41 | $23.41 | 19400 |
| 2023-08-17 | 23.42 | $23.42 | 91232 |
| 2023-08-16 | 23.43 | $23.46 | 15600 |
| 2023-08-15 | 23.44 | $23.49 | 15618 |
| 2023-08-14 | 23.43 | $23.51 | 8326 |
| 2023-08-11 | 23.41 | $23.43 | 9236 |
| 2023-08-10 | 23.42 | $23.45 | 4808 |
| 2023-08-09 | 23.43 | $23.44 | 43742 |
| 2023-08-08 | 23.44 | $23.42 | 11840 |
| 2023-08-07 | 23.46 | $23.42 | 10100 |
| 2023-08-04 | 23.48 | $23.43 | 11316 |
| 2023-08-03 | 23.51 | $23.35 | 5700 |
| 2023-08-02 | 23.57 | $23.47 | 8400 |
| 2023-08-01 | 23.60 | $23.52 | 5130 |
| 2023-07-31 | 23.63 | $23.53 | 3500 |
| 2023-07-28 | 23.66 | $23.63 | 5029 |
| 2023-07-27 | 23.66 | $23.63 | 5110 |
| 2023-07-26 | 23.67 | $23.66 | 19500 |
| 2023-07-25 | 23.67 | $23.62 | 23349 |
| 2023-07-24 | 23.67 | $23.64 | 5400 |
| 2023-07-21 | 23.67 | $23.68 | 5600 |
| 2023-07-20 | 23.66 | $23.69 | 7100 |
| 2023-07-19 | 23.65 | $23.69 | 7300 |
| 2023-07-18 | 23.62 | $23.64 | 7100 |
| 2023-07-17 | 23.61 | $23.64 | 9100 |
| 2023-07-14 | 23.60 | $23.61 | 5000 |
| 2023-07-13 | 23.59 | $23.67 | 25738 |
| 2023-07-12 | 23.57 | $23.59 | 3300 |
| 2023-07-11 | 23.56 | $23.52 | 5200 |
| 2023-07-10 | 23.57 | $23.56 | 28323 |
| 2023-07-07 | 23.57 | $23.54 | 122000 |
| 2023-07-06 | 23.58 | $23.54 | 10730 |
| 2023-07-05 | 23.60 | $23.59 | 5500 |
| 2023-07-03 | 23.59 | $23.55 | 9600 |
| 2023-06-30 | 23.61 | $23.60 | 9100 |
| 2023-06-29 | 23.60 | $23.54 | 32000 |
| 2023-06-28 | 23.62 | $23.64 | 19900 |
| 2023-06-27 | 23.60 | $23.59 | 15100 |
| 2023-06-26 | 23.60 | $23.59 | 19931 |
| 2023-06-23 | 23.60 | $23.61 | 5047 |
| 2023-06-22 | 23.59 | $23.54 | 6800 |
| 2023-06-21 | 23.60 | $23.62 | 30612 |
| 2023-06-20 | 23.59 | $23.62 | 32825 |
| 2023-06-16 | 23.58 | $23.63 | 14800 |
| 2023-06-15 | 23.56 | $23.63 | 38719 |
| 2023-06-14 | 23.54 | $23.58 | 5434 |
| 2023-06-13 | 23.52 | $23.57 | 5308 |
| 2023-06-12 | 23.51 | $23.58 | 11529 |
| 2023-06-09 | 23.49 | $23.54 | 19615 |
| 2023-06-08 | 23.48 | $23.57 | 67801 |
| 2023-06-07 | 23.47 | $23.54 | 16107 |
| 2023-06-06 | 23.45 | $23.56 | 9420 |
| 2023-06-05 | 23.43 | $23.53 | 9807 |
| 2023-06-02 | 23.42 | $23.49 | 5644 |
| 2023-06-01 | 23.42 | $23.56 | 6600 |
| 2023-05-31 | 23.39 | $23.52 | 53838 |
| 2023-05-30 | 23.38 | $23.46 | 4900 |
| 2023-05-26 | 23.38 | $23.39 | 11408 |
| 2023-05-25 | 23.41 | $23.39 | 12100 |
| 2023-05-24 | 23.45 | $23.32 | 22145 |
| 2023-05-23 | 23.52 | $23.40 | 9725 |
| 2023-05-22 | 23.58 | $23.44 | 7300 |
| 2023-05-19 | 23.64 | $23.53 | 15500 |
| 2023-05-18 | 23.69 | $23.60 | 14437 |
| 2023-05-17 | 23.73 | $23.69 | 6824 |
| 2023-05-16 | 23.75 | $23.72 | 23700 |
| 2023-05-15 | 23.76 | $23.79 | 15221 |
| 2023-05-12 | 23.76 | $23.77 | 5300 |
| 2023-05-11 | 23.76 | $23.79 | 14334 |
| 2023-05-10 | 23.75 | $23.78 | 41306 |
| 2023-05-09 | 23.75 | $23.78 | 9342 |
| 2023-05-08 | 23.75 | $23.78 | 2745 |
| 2023-05-05 | 23.75 | $23.80 | 12500 |
| 2023-05-04 | 23.74 | $23.80 | 24121 |
| 2023-05-03 | 23.73 | $23.75 | 41400 |
| 2023-05-02 | 23.73 | $23.77 | 20206 |
| 2023-05-01 | 23.73 | $23.71 | 8600 |
| 2023-04-28 | 23.75 | $23.74 | 5200 |
| 2023-04-27 | 23.76 | $23.71 | 25500 |
| 2023-04-26 | 23.79 | $23.76 | 24446 |
| 2023-04-25 | 23.81 | $23.77 | 27100 |
| 2023-04-24 | 23.82 | $23.73 | 8731 |
| 2023-04-21 | 23.86 | $23.74 | 16649 |
| 2023-04-20 | 23.90 | $23.76 | 17807 |
| 2023-04-19 | 23.94 | $23.75 | 8546 |
| 2023-04-18 | 23.99 | $23.83 | 16715 |
| 2023-04-17 | 24.02 | $23.90 | 8100 |
| 2023-04-14 | 24.04 | $23.93 | 12900 |
| 2023-04-13 | 24.05 | $23.97 | 224327 |
| 2023-04-12 | 24.05 | $24.06 | 20023 |
| 2023-04-11 | 24.02 | $24.04 | 21600 |
| 2023-04-10 | 23.99 | $23.97 | 220736 |
| 2023-04-06 | 23.97 | $24.01 | 13300 |
| 2023-04-05 | 23.94 | $23.97 | 8200 |
| 2023-04-04 | 23.90 | $23.93 | 19000 |
| 2023-04-03 | 23.87 | $23.90 | 14700 |
| 2023-03-31 | 23.84 | $23.87 | 29412 |
| 2023-03-30 | 23.82 | $23.85 | 12800 |
| 2023-03-29 | 23.79 | $23.76 | 20902 |
| 2023-03-28 | 23.79 | $23.81 | 7205 |
| 2023-03-27 | 23.76 | $23.78 | 26637 |
| 2023-03-24 | 23.74 | $23.79 | 12937 |
| 2023-03-23 | 23.72 | $23.77 | 18745 |
| 2023-03-22 | 23.69 | $23.75 | 17700 |
| 2023-03-21 | 23.66 | $23.64 | 13129 |
| 2023-03-20 | 23.66 | $23.67 | 8930 |
| 2023-03-17 | 23.65 | $23.80 | 21200 |
| 2023-03-16 | 23.60 | $23.73 | 33518 |
| 2023-03-15 | 23.56 | $23.76 | 11906 |
| 2023-03-14 | 23.50 | $23.64 | 8700 |
| 2023-03-13 | 23.47 | $23.70 | 43700 |
| 2023-03-10 | 23.41 | $23.59 | 9700 |
| 2023-03-09 | 23.37 | $23.52 | 3300 |
| 2023-03-08 | 23.36 | $23.47 | 14200 |
| 2023-03-07 | 23.35 | $23.46 | 4236 |
| 2023-03-06 | 23.36 | $23.46 | 8821 |
| 2023-03-03 | 23.36 | $23.44 | 20414 |
| 2023-03-02 | 23.38 | $23.42 | 29324 |
| 2023-03-01 | 23.41 | $23.43 | 19243 |
| 2023-02-28 | 23.44 | $23.50 | 14410 |
| 2023-02-27 | 23.46 | $23.48 | 34800 |
| 2023-02-24 | 23.50 | $23.44 | 7400 |
| 2023-02-23 | 23.55 | $23.50 | 21422 |
| 2023-02-22 | 23.61 | $23.48 | 7831 |
| 2023-02-21 | 23.68 | $23.49 | 4600 |
| 2023-02-17 | 23.77 | $23.64 | 3500 |
| 2023-02-16 | 23.83 | $23.68 | 11500 |
| 2023-02-15 | 23.89 | $23.80 | 19200 |
| 2023-02-14 | 23.93 | $23.85 | 9526 |
| 2023-02-13 | 23.96 | $23.93 | 10940 |
| 2023-02-10 | 23.97 | $23.90 | 2324 |
| 2023-02-09 | 24.00 | $23.92 | 16844 |
| 2023-02-08 | 24.02 | $23.94 | 16800 |
| 2023-02-07 | 24.04 | $23.93 | 18534 |
| 2023-02-06 | 24.06 | $23.97 | 18505 |
| 2023-02-03 | 24.08 | $24.03 | 31300 |
| 2023-02-02 | 24.08 | $24.10 | 8400 |
| 2023-02-01 | 24.06 | $24.09 | 17900 |
| 2023-01-31 | 24.03 | $23.99 | 1603 |
| 2023-01-30 | 24.02 | $23.96 | 13608 |
| 2023-01-27 | 24.03 | $23.95 | 3100 |
| 2023-01-26 | 24.03 | $23.99 | 19500 |
| 2023-01-25 | 24.03 | $23.97 | 15307 |
| 2023-01-24 | 24.02 | $23.96 | 26700 |
| 2023-01-23 | 24.02 | $23.97 | 35000 |
| 2023-01-20 | 24.01 | $24.02 | 7000 |
| 2023-01-19 | 23.97 | $24.03 | 55300 |
| 2023-01-18 | 23.93 | $24.01 | 139100 |
| 2023-01-17 | 23.88 | $23.95 | 95949 |
| 2023-01-13 | 23.84 | $23.89 | 26019 |
| 2023-01-12 | 23.80 | $23.91 | 9600 |
| 2023-01-11 | 23.75 | $23.84 | 11806 |
| 2023-01-10 | 23.71 | $23.80 | 8400 |
| 2023-01-09 | 23.67 | $23.79 | 20600 |
| 2023-01-06 | 23.63 | $23.72 | 7400 |
| 2023-01-05 | 23.60 | $23.65 | 27730 |
| 2023-01-04 | 23.58 | $23.64 | 17919 |
| 2023-01-03 | 23.56 | $23.56 | 25020 |
| 2022-12-30 | 23.57 | $23.52 | 25100 |
| 2022-12-29 | 23.58 | $23.53 | 39738 |
| 2022-12-28 | 23.60 | $23.53 | 34801 |
| 2022-12-27 | 23.61 | $23.46 | 34341 |
| 2022-12-23 | 23.66 | $23.57 | 40835 |
| 2022-12-22 | 23.67 | $23.55 | 36035 |
| 2022-12-21 | 23.70 | $23.54 | 191126 |
| 2022-12-20 | 23.73 | $23.58 | 33000 |
| 2022-12-19 | 23.75 | $23.60 | 29121 |
| 2022-12-16 | 23.77 | $23.66 | 42143 |
| 2022-12-15 | 23.78 | $23.68 | 25700 |
| 2022-12-14 | 23.77 | $23.66 | 21400 |
| 2022-12-13 | 23.76 | $23.68 | 37100 |
| 2022-12-12 | 23.75 | $23.62 | 64200 |
| 2022-12-09 | 23.75 | $23.64 | 5723 |
| 2022-12-08 | 23.73 | $23.65 | 10500 |
| 2022-12-07 | 23.71 | $23.62 | 30838 |
| 2022-12-06 | 23.69 | $23.62 | 57000 |
| 2022-12-05 | 23.65 | $23.56 | 23100 |
| 2022-12-02 | 23.63 | $23.56 | 13007 |
| 2022-12-01 | 23.60 | $23.59 | 99247 |
| 2022-11-30 | 23.54 | $23.54 | 48300 |
| 2022-11-29 | 23.49 | $23.49 | 53000 |
| 2022-11-28 | 23.44 | $23.39 | 18639 |
| 2022-11-25 | 23.41 | $23.42 | 719 |
| 2022-11-23 | 23.35 | $23.37 | 8447 |
| 2022-11-22 | 23.30 | $23.33 | 36210 |
| 2022-11-21 | 23.24 | $23.26 | 370100 |
| 2022-11-18 | 23.19 | $23.26 | 38345 |
| 2022-11-17 | 23.13 | $23.25 | 23845 |
| 2022-11-16 | 23.06 | $23.21 | 19000 |
| 2022-11-15 | 22.98 | $23.11 | 18900 |
| 2022-11-14 | 22.91 | $23.03 | 13100 |
| 2022-11-11 | 22.85 | $23.06 | 16600 |
| 2022-11-10 | 22.78 | $23.04 | 20937 |
| 2022-11-09 | 22.69 | $22.77 | 6742 |
| 2022-11-08 | 22.67 | $22.73 | 53018 |
| 2022-11-07 | 22.65 | $22.69 | 74700 |
| 2022-11-04 | 22.65 | $22.70 | 40500 |
| 2022-11-03 | 22.65 | $22.69 | 47600 |
| 2022-11-02 | 22.65 | $22.75 | 26600 |
| 2022-11-01 | 22.63 | $22.70 | 68403 |
| 2022-10-31 | 22.63 | $22.64 | 11400 |
| 2022-10-28 | 22.64 | $22.63 | 28308 |
| 2022-10-27 | 22.67 | $22.63 | 25719 |
| 2022-10-26 | 22.70 | $22.64 | 35035 |
| 2022-10-25 | 22.74 | $22.63 | 25417 |
| 2022-10-24 | 22.80 | $22.64 | 4800 |
| 2022-10-21 | 22.86 | $22.75 | 4100 |
| 2022-10-20 | 22.90 | $22.90 | 26300 |
| 2022-10-19 | 22.91 | $22.94 | 285812 |
| 2022-10-18 | 22.91 | $22.97 | 38305 |
| 2022-10-17 | 22.90 | $22.96 | 25910 |
| 2022-10-14 | 22.89 | $22.94 | 19040 |
| 2022-10-13 | 22.88 | $22.94 | 8800 |
| 2022-10-12 | 22.88 | $23.02 | 1300 |
| 2022-10-11 | 22.85 | $23.01 | 6300 |
| 2022-10-10 | 22.83 | $22.98 | 30735 |
| 2022-10-07 | 22.81 | $22.95 | 12039 |
| 2022-10-06 | 22.79 | $22.97 | 13648 |
| 2022-10-05 | 22.77 | $22.96 | 3445 |
| 2022-10-04 | 22.75 | $22.98 | 7808 |
| 2022-10-03 | 22.73 | $22.88 | 15600 |
| 2022-09-30 | 22.74 | $22.80 | 15500 |
| 2022-09-29 | 22.78 | $22.76 | 3521 |
| 2022-09-28 | 22.84 | $22.83 | 4202 |
| 2022-09-27 | 22.90 | $22.78 | 6730 |
| 2022-09-26 | 23.00 | $22.87 | 26400 |
| 2022-09-23 | 23.09 | $23.00 | 18433 |
| 2022-09-22 | 23.16 | $23.10 | 3400 |
| 2022-09-21 | 23.22 | $23.19 | 10709 |
| 2022-09-20 | 23.27 | $23.25 | 13400 |
| 2022-09-19 | 23.31 | $23.32 | 34100 |
| 2022-09-16 | 23.34 | $23.40 | 29100 |
| 2022-09-15 | 23.36 | $23.39 | 4903 |
| 2022-09-14 | 23.38 | $23.42 | 7800 |
| 2022-09-13 | 23.40 | $23.45 | 2618 |
| 2022-09-12 | 23.42 | $23.51 | 15800 |
| 2022-09-09 | 23.43 | $23.50 | 7500 |
| 2022-09-08 | 23.44 | $23.49 | 1141 |
| 2022-09-07 | 23.47 | $23.52 | 2636 |
| 2022-09-06 | 23.49 | $23.51 | 5500 |
| 2022-09-02 | 23.53 | $23.58 | 8600 |
| 2022-09-01 | 23.55 | $23.53 | 20217 |
| 2022-08-31 | 23.60 | $23.60 | 3534 |
| 2022-08-30 | 23.64 | $23.61 | 14500 |
| 2022-08-29 | 23.68 | $23.63 | 16100 |
| 2022-08-26 | 23.73 | $23.70 | 13900 |
| 2022-08-25 | 23.77 | $23.71 | 14424 |
| 2022-08-24 | 23.82 | $23.71 | 6026 |
| 2022-08-23 | 23.88 | $23.75 | 2045 |
| 2022-08-22 | 23.94 | $23.75 | 800 |
| 2022-08-19 | 24.01 | $23.86 | 10000 |
| 2022-08-18 | 24.07 | $23.93 | 609 |
| 2022-08-17 | 24.11 | $23.95 | 6000 |
| 2022-08-16 | 24.16 | $24.11 | 12800 |
| 2022-08-15 | 24.17 | $24.13 | 6513 |
| 2022-08-12 | 24.17 | $24.12 | 2600 |
| 2022-08-11 | 24.18 | $24.07 | 900 |
| 2022-08-10 | 24.20 | $24.10 | 1214 |
| 2022-08-09 | 24.21 | $24.10 | 73400 |
| 2022-08-08 | 24.23 | $24.16 | 1720 |
| 2022-08-05 | 24.22 | $24.09 | 2600 |
| 2022-08-04 | 24.24 | $24.21 | 18300 |
| 2022-08-03 | 24.22 | $24.19 | 9800 |
| 2022-08-02 | 24.20 | $24.16 | 3045 |
| 2022-08-01 | 24.19 | $24.23 | 15800 |
| 2022-07-29 | 24.14 | $24.17 | 900 |
| 2022-07-28 | 24.10 | $24.14 | 2500 |
| 2022-07-27 | 24.07 | $24.07 | 421 |
| 2022-07-26 | 24.04 | $23.99 | 2922 |
| 2022-07-25 | 24.03 | $23.97 | 1103 |
| 2022-07-22 | 24.02 | $24.05 | 3000 |
| 2022-07-21 | 23.99 | $23.95 | 2200 |
| 2022-07-20 | 23.98 | $23.90 | 1209 |
| 2022-07-19 | 23.97 | $23.88 | 4300 |
| 2022-07-18 | 23.98 | $23.91 | 600 |
| 2022-07-15 | 23.97 | $23.97 | 10706 |
| 2022-07-14 | 23.93 | $23.95 | 1000 |
| 2022-07-13 | 23.90 | $23.93 | 10400 |
| 2022-07-12 | 23.86 | $23.93 | 4800 |
| 2022-07-11 | 23.81 | $23.87 | 7027 |
| 2022-07-08 | 23.77 | $23.81 | 300 |
| 2022-07-07 | 23.74 | $23.82 | 10700 |
| 2022-07-06 | 23.69 | $23.78 | 1800 |
| 2022-07-05 | 23.65 | $23.79 | 8200 |
| 2022-07-01 | 23.59 | $23.76 | 100 |
| 2022-06-30 | 23.53 | $23.64 | 2230 |
| 2022-06-29 | 23.50 | $23.60 | 22400 |
| 2022-06-28 | 23.47 | $23.47 | 719 |
| 2022-06-27 | 23.48 | $23.49 | 4000 |
| 2022-06-24 | 23.48 | $23.52 | 2315 |
| 2022-06-23 | 23.48 | $23.52 | 8300 |
| 2022-06-22 | 23.47 | $23.45 | 5730 |
| 2022-06-21 | 23.49 | $23.36 | 13937 |
| 2022-06-17 | 23.54 | $23.41 | 1900 |
| 2022-06-16 | 23.58 | $23.39 | 44635 |
| 2022-06-15 | 23.64 | $23.41 | 9100 |
| 2022-06-14 | 23.71 | $23.39 | 60529 |
| 2022-06-13 | 23.79 | $23.39 | 32338 |
| 2022-06-10 | 23.90 | $23.71 | 2304 |
| 2022-06-09 | 23.92 | $23.79 | 33800 |
| 2022-06-08 | 23.92 | $23.86 | 21120 |
| 2022-06-07 | 23.90 | $23.83 | 3528 |
| 2022-06-06 | 23.88 | $23.86 | 43800 |
| 2022-06-03 | 23.84 | $23.87 | 12421 |
| 2022-06-02 | 23.79 | $23.88 | 100 |
| 2022-06-01 | 23.72 | $23.85 | 3920 |
| 2022-05-31 | 23.65 | $23.83 | 9000 |
| 2022-05-27 | 23.56 | $23.82 | 18100 |
| 2022-05-26 | 23.46 | $23.73 | 27000 |
| 2022-05-25 | 23.37 | $23.62 | 3710 |
| 2022-05-24 | 23.29 | $23.51 | 11600 |
| 2022-05-23 | 23.23 | $23.33 | 4700 |
| 2022-05-20 | 23.21 | $23.34 | 17708 |
| 2022-05-19 | 23.20 | $23.23 | 71000 |
| 2022-05-18 | 23.21 | $23.20 | 11204 |
| 2022-05-17 | 23.24 | $23.21 | 12520 |
| 2022-05-16 | 23.28 | $23.30 | 8134 |
| 2022-05-13 | 23.30 | $23.28 | 4100 |
| 2022-05-12 | 23.33 | $23.35 | 2839 |
| 2022-05-11 | 23.35 | $23.35 | 539 |
| 2022-05-10 | 23.38 | $23.38 | 36704 |
| 2022-05-09 | 23.40 | $23.42 | 6900 |
| 2022-05-06 | 23.42 | $23.40 | 2400 |
| 2022-05-05 | 23.46 | $23.47 | 37023 |
| 2022-05-04 | 23.48 | $23.55 | 4200 |
| 2022-05-03 | 23.49 | $23.55 | 5300 |
| 2022-05-02 | 23.50 | $23.54 | 57146 |
| 2022-04-29 | 23.52 | $23.58 | 78439 |
| 2022-04-28 | 23.53 | $23.57 | 20400 |
| 2022-04-27 | 23.56 | $23.60 | 15000 |
| 2022-04-26 | 23.58 | $23.64 | 37700 |
| 2022-04-25 | 23.60 | $23.63 | 329 |
| 2022-04-22 | 23.63 | $23.66 | 12401 |
| 2022-04-21 | 23.66 | $23.67 | 19034 |
| 2022-04-20 | 23.69 | $23.68 | 3200 |
| 2022-04-19 | 23.74 | $23.71 | 4700 |
| 2022-04-18 | 23.79 | $23.79 | 19532 |
| 2022-04-14 | 23.83 | $23.83 | 641 |
| 2022-04-13 | 23.87 | $23.86 | 11300 |
| 2022-04-12 | 23.91 | $23.90 | 12100 |
| 2022-04-11 | 23.95 | $23.90 | 2600 |
| 2022-04-08 | 24.00 | $23.96 | 2500 |
| 2022-04-07 | 24.05 | $24.07 | 6800 |
| 2022-04-06 | 24.07 | $24.07 | 104 |
| 2022-04-05 | 24.11 | $24.11 | 3024 |
| 2022-04-04 | 24.14 | $24.21 | 1448 |
| 2022-04-01 | 24.15 | $24.20 | 6545 |
| 2022-03-31 | 24.17 | $24.21 | 727 |
| 2022-03-30 | 24.19 | $24.20 | 1006 |
| 2022-03-29 | 24.22 | $24.25 | 5700 |
| 2022-03-28 | 24.25 | $24.22 | — |
| 2022-03-25 | 24.30 | $24.22 | 22646 |
| 2022-03-24 | 24.36 | $24.33 | 1009 |
| 2022-03-23 | 24.41 | $24.42 | 3200 |
| 2022-03-22 | 24.44 | $24.38 | 13827 |
| 2022-03-21 | 24.48 | $24.42 | 3000 |
| 2022-03-18 | 24.53 | $24.57 | 6100 |
| 2022-03-17 | 24.55 | $24.54 | 726 |
| 2022-03-16 | 24.58 | $24.49 | 2900 |
| 2022-03-15 | 24.64 | $24.47 | 1127 |
| 2022-03-14 | 24.71 | $24.54 | 203 |
| 2022-03-11 | 24.78 | $24.75 | — |
| 2022-03-10 | 24.81 | $24.75 | 300 |
| 2022-03-09 | 24.84 | $24.80 | 3900 |
| 2022-03-08 | 24.86 | $24.82 | 1025 |
| 2022-03-07 | 24.88 | $24.90 | 800 |
| 2022-03-04 | 24.88 | $24.93 | — |
| 2022-03-03 | 24.87 | $24.93 | — |
| 2022-03-02 | 24.86 | $24.93 | 3902 |
| 2022-03-01 | 24.86 | $24.99 | 1518 |
| 2022-02-28 | 24.83 | $24.92 | 13031 |
| 2022-02-25 | 24.83 | $24.90 | 600 |
| 2022-02-24 | 24.82 | $24.92 | 2230 |
| 2022-02-23 | 24.82 | $24.88 | 600 |
| 2022-02-22 | 24.83 | $24.92 | — |
| 2022-02-18 | 24.83 | $24.92 | 4400 |
| 2022-02-17 | 24.84 | $24.90 | 643 |
| 2022-02-16 | 24.85 | $24.87 | 600 |
| 2022-02-15 | 24.89 | $24.86 | 1101 |
| 2022-02-14 | 24.93 | $24.90 | 500 |
| 2022-02-11 | 24.98 | $24.98 | 1738 |
| 2022-02-10 | 25.01 | $25.04 | 1900 |
| 2022-02-09 | 25.03 | $25.10 | 741 |
| 2022-02-08 | 25.05 | $25.12 | 5400 |
| 2022-02-07 | 25.06 | $25.16 | 6946 |
| 2022-02-04 | 25.06 | $25.16 | 116 |
| 2022-02-03 | 25.07 | $25.18 | 3900 |
| 2022-02-02 | 25.08 | $25.16 | 7600 |
| 2022-02-01 | 25.10 | $25.08 | 2200 |
| 2022-01-31 | 25.15 | $25.10 | 202 |
| 2022-01-28 | 25.21 | $25.11 | 900 |
| 2022-01-27 | 25.29 | $25.20 | 700 |
| 2022-01-26 | 25.35 | $25.24 | 226 |
| 2022-01-25 | 25.42 | $25.34 | 1000 |
| 2022-01-24 | 25.47 | $25.37 | 919 |
| 2022-01-21 | 25.52 | $25.53 | — |
| 2022-01-20 | 25.54 | $25.53 | — |
| 2022-01-19 | 25.57 | $25.53 | 2001 |
| 2022-01-18 | 25.60 | $25.53 | 600 |
| 2022-01-14 | 25.63 | $25.62 | 628 |
| 2022-01-13 | 25.65 | $25.63 | 2800 |
| 2022-01-12 | 25.67 | $25.61 | 300 |
| 2022-01-11 | 25.70 | $25.66 | — |
| 2022-01-10 | 25.73 | $25.66 | 5400 |
| 2022-01-07 | 25.76 | $25.70 | 44214 |
| 2022-01-06 | 25.78 | $25.76 | 47834 |
| 2022-01-05 | 25.79 | $25.77 | 4943 |
| 2022-01-04 | 25.80 | $25.79 | 2800 |
| 2022-01-03 | 25.81 | $25.80 | 5200 |
| 2021-12-31 | 25.81 | $25.81 | 1800 |
| 2021-12-30 | 25.82 | $25.81 | — |
| 2021-12-29 | 25.82 | $25.81 | 300 |
| 2021-12-28 | 25.82 | $25.82 | — |
| 2021-12-27 | 25.82 | $25.82 | 1813 |
| 2021-12-23 | 25.82 | $25.79 | — |
| 2021-12-22 | 25.83 | $25.79 | — |
| 2021-12-21 | 25.84 | $25.79 | 321 |
| 2021-12-20 | 25.85 | $25.82 | 400 |
| 2021-12-17 | 25.86 | $25.85 | 539 |
| 2021-12-16 | 25.85 | $25.84 | 1300 |
| 2021-12-15 | 25.85 | $25.84 | 3209 |
| 2021-12-14 | 25.85 | $25.84 | — |
| 2021-12-13 | 25.85 | $25.85 | 4605 |
| 2021-12-10 | 25.84 | $25.85 | 12300 |
| 2021-12-09 | 25.83 | $25.80 | 100 |
| 2021-12-08 | 25.83 | $25.80 | 2600 |
| 2021-12-07 | 25.84 | $25.81 | — |
| 2021-12-06 | 25.84 | $25.81 | 212 |
| 2021-12-03 | 25.84 | $25.85 | 3800 |
| 2021-12-02 | 25.83 | $25.81 | 821 |
| 2021-12-01 | 25.83 | $25.81 | — |
| 2021-11-30 | 25.82 | $25.81 | 448 |
| 2021-11-29 | 25.82 | $25.78 | 1106 |
| 2021-11-26 | 25.83 | $25.79 | 2000 |
| 2021-11-24 | 25.83 | $25.82 | — |
| 2021-11-23 | 25.82 | $25.82 | — |
| 2021-11-22 | 25.81 | $25.82 | — |
| 2021-11-19 | 25.80 | $25.82 | 2926 |
| 2021-11-18 | 25.78 | $25.74 | — |
| 2021-11-17 | 25.79 | $25.74 | 700 |
| 2021-11-16 | 25.79 | $25.77 | 1939 |
| 2021-11-15 | 25.79 | $25.78 | 5426 |
| 2021-11-12 | 25.78 | $25.76 | 2327 |
| 2021-11-11 | 25.78 | $25.77 | 300 |
| 2021-11-10 | 25.77 | $25.81 | — |
| 2021-11-09 | 25.74 | $25.81 | 6008 |
| 2021-11-08 | 25.72 | $25.78 | — |
| 2021-11-05 | 25.69 | $25.78 | 9727 |
| 2021-11-04 | 25.66 | $25.70 | — |
| 2021-11-03 | 25.65 | $25.70 | 1934 |
| 2021-11-02 | 25.64 | $25.67 | 317 |
| 2021-11-01 | 25.63 | $25.65 | 1202 |
| 2021-10-29 | 25.63 | $25.68 | 1300 |
| 2021-10-28 | 25.62 | $25.67 | 1900 |
| 2021-10-27 | 25.61 | $25.63 | 1100 |
| 2021-10-26 | 25.61 | $25.61 | — |
| 2021-10-25 | 25.62 | $25.61 | — |
| 2021-10-22 | 25.64 | $25.62 | 201 |
| 2021-10-21 | 25.65 | $25.62 | 1920 |
| 2021-10-20 | 25.67 | $25.69 | 2400 |
| 2021-10-19 | 25.67 | $25.71 | 3300 |
| 2021-10-18 | 25.67 | $25.70 | — |
| 2021-10-15 | 25.66 | $25.70 | — |
| 2021-10-14 | 25.66 | $25.71 | 3837 |
| 2021-10-13 | 25.66 | $25.70 | 500 |
| 2021-10-12 | 25.66 | $25.68 | — |
| 2021-10-11 | 25.67 | $25.68 | — |
| 2021-10-08 | 25.69 | $25.68 | 1340 |
| 2021-10-07 | 25.70 | $25.70 | 1314 |
| 2021-10-06 | 25.72 | $25.72 | 800 |
| 2021-10-05 | 25.73 | $25.74 | — |
| 2021-10-04 | 25.74 | $25.74 | 120 |
| 2021-10-01 | 25.76 | $25.75 | 1006 |
| 2021-09-30 | 25.77 | $25.75 | 16027 |
| 2021-09-29 | 25.79 | $25.75 | 200 |
| 2021-09-28 | 25.82 | $25.76 | 1200 |
| 2021-09-27 | 25.84 | $25.81 | — |
| 2021-09-24 | 25.86 | $25.81 | 1400 |
| 2021-09-23 | 25.89 | $25.86 | 245 |
| 2021-09-22 | 25.90 | $25.91 | 500 |
| 2021-09-21 | 25.90 | $25.92 | 303 |
| 2021-09-20 | 25.90 | $25.92 | — |
| 2021-09-17 | 25.89 | $25.92 | 2335 |
| 2021-09-16 | 25.89 | $25.91 | 601 |
| 2021-09-15 | 25.89 | $25.93 | 1020 |
| 2021-09-14 | 25.88 | $25.89 | — |
| 2021-09-13 | 25.89 | $25.89 | 300 |
| 2021-09-10 | 25.90 | $25.90 | — |
| 2021-09-09 | 25.91 | $25.90 | — |
| 2021-09-08 | 25.92 | $25.90 | 2909 |
| 2021-09-07 | 25.93 | $25.92 | 1000 |
| 2021-09-03 | 25.94 | $25.95 | 200 |
| 2021-09-02 | 25.94 | $25.95 | 400 |
| 2021-09-01 | 25.94 | $25.95 | 300 |
| 2021-08-31 | 25.94 | $25.95 | 350 |
| 2021-08-30 | 25.95 | $25.95 | 6717 |
| 2021-08-27 | 25.95 | $25.97 | 1025 |
| 2021-08-26 | 25.95 | $25.94 | 1224 |
| 2021-08-25 | 25.96 | $25.95 | 1000 |
| 2021-08-24 | 25.97 | $25.97 | 375 |
| 2021-08-23 | 25.98 | $25.97 | 321 |
| 2021-08-20 | 25.99 | $25.99 | 4430 |
| 2021-08-19 | 26.00 | $26.02 | 13648 |
| 2021-08-18 | 25.99 | $25.98 | 436 |
| 2021-08-17 | 26.00 | $25.99 | 400 |
| 2021-08-16 | 26.01 | $26.00 | 400 |
| 2021-08-13 | 26.02 | $26.00 | 1046 |
| 2021-08-12 | 26.03 | $25.99 | 5100 |
| 2021-08-11 | 26.04 | $26.02 | 17104 |
| 2021-08-10 | 26.05 | $26.01 | 600 |
| 2021-08-09 | 26.06 | $26.03 | 2129 |
| 2021-08-06 | 26.07 | $26.02 | 200 |
| 2021-08-05 | 26.08 | $26.07 | 250 |
| 2021-08-04 | 26.08 | $26.07 | 2237 |
| 2021-08-03 | 26.08 | $26.06 | 175 |
| 2021-08-02 | 26.09 | $26.06 | 6700 |
| 2021-07-30 | 26.09 | $26.02 | 642 |
| 2021-07-29 | 26.11 | $26.10 | 1000 |
| 2021-07-28 | 26.10 | $26.11 | 8714 |
| 2021-07-27 | 26.09 | $26.06 | 137 |
| 2021-07-26 | 26.09 | $26.06 | 400 |
| 2021-07-23 | 26.09 | $26.06 | 146 |
| 2021-07-22 | 26.09 | $26.08 | 3400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.89
2026-07-20
Close Price
$23.59
Vol: 6353
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
9.36
Average
47.14
Maximum
76.25
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 42.89 | $23.59 | 6353 |
| 2026-07-17 | 45.80 | $23.61 | 118000 |
| 2026-07-16 | 48.97 | $23.63 | 29100 |
| 2026-07-15 | 47.24 | $23.62 | 36443 |
| 2026-07-14 | 48.81 | $23.63 | 12800 |
| 2026-07-13 | 48.81 | $23.63 | 64200 |
| 2026-07-10 | 48.81 | $23.63 | 62210 |
| 2026-07-09 | 53.38 | $23.66 | 70016 |
| 2026-07-08 | 53.38 | $23.66 | 29400 |
| 2026-07-07 | 50.60 | $23.64 | 41800 |
| 2026-07-06 | 52.07 | $23.65 | 49734 |
| 2026-07-02 | 49.26 | $23.63 | 41023 |
| 2026-07-01 | 47.80 | $23.62 | 48032 |
| 2026-06-30 | 50.56 | $23.64 | 66700 |
| 2026-06-29 | 51.98 | $23.65 | 38820 |
| 2026-06-26 | 51.98 | $23.65 | 28403 |
| 2026-06-25 | 48.02 | $23.62 | 33200 |
| 2026-06-24 | 49.31 | $23.63 | 237817 |
| 2026-06-23 | 50.60 | $23.64 | 53900 |
| 2026-06-22 | 53.25 | $23.66 | 37300 |
| 2026-06-18 | 59.13 | $23.70 | 85500 |
| 2026-06-17 | 55.64 | $23.67 | 35000 |
| 2026-06-16 | 51.72 | $23.64 | 28200 |
| 2026-06-15 | 48.86 | $23.62 | 98677 |
| 2026-06-12 | 53.37 | $23.65 | 61800 |
| 2026-06-11 | 58.48 | $23.68 | 58200 |
| 2026-06-10 | 51.05 | $23.63 | 62787 |
| 2026-06-09 | 49.33 | $23.62 | 50000 |
| 2026-06-08 | 49.33 | $23.62 | 109800 |
| 2026-06-05 | 49.33 | $23.62 | 17037 |
| 2026-06-04 | 49.33 | $23.62 | 28153 |
| 2026-06-03 | 53.97 | $23.65 | 97600 |
| 2026-06-02 | 52.56 | $23.64 | 65913 |
| 2026-06-01 | 48.00 | $23.61 | 27169 |
| 2026-05-29 | 51.11 | $23.63 | 54100 |
| 2026-05-28 | 49.56 | $23.62 | 78217 |
| 2026-05-27 | 47.99 | $23.61 | 62615 |
| 2026-05-26 | 47.99 | $23.61 | 56824 |
| 2026-05-22 | 43.21 | $23.58 | 117400 |
| 2026-05-21 | 35.74 | $23.54 | 52600 |
| 2026-05-20 | 31.45 | $23.52 | 68300 |
| 2026-05-19 | 31.45 | $23.52 | 153600 |
| 2026-05-18 | 33.46 | $23.54 | 30547 |
| 2026-05-15 | 39.47 | $23.59 | 32501 |
| 2026-05-14 | 43.97 | $23.62 | 59502 |
| 2026-05-13 | 45.61 | $23.63 | 29047 |
| 2026-05-12 | 45.61 | $23.63 | 55500 |
| 2026-05-11 | 48.92 | $23.65 | 42400 |
| 2026-05-08 | 45.14 | $23.63 | 54500 |
| 2026-05-07 | 43.14 | $23.62 | 62300 |
| 2026-05-06 | 43.14 | $23.62 | 31906 |
| 2026-05-05 | 43.14 | $23.62 | 110431 |
| 2026-05-04 | 41.31 | $23.61 | 60424 |
| 2026-05-01 | 42.62 | $23.62 | 44529 |
| 2026-04-30 | 36.94 | $23.59 | 49541 |
| 2026-04-29 | 38.14 | $23.60 | 52231 |
| 2026-04-28 | 39.35 | $23.61 | 35340 |
| 2026-04-27 | 40.57 | $23.62 | 22223 |
| 2026-04-24 | 38.76 | $23.61 | 37806 |
| 2026-04-23 | 36.94 | $23.60 | 35925 |
| 2026-04-22 | 38.02 | $23.61 | 54819 |
| 2026-04-21 | 39.09 | $23.62 | 19877 |
| 2026-04-20 | 45.18 | $23.67 | 183333 |
| 2026-04-17 | 53.03 | $23.72 | 35511 |
| 2026-04-16 | 51.43 | $23.71 | 19012 |
| 2026-04-15 | 48.06 | $23.69 | 58114 |
| 2026-04-14 | 51.45 | $23.71 | 33200 |
| 2026-04-13 | 49.77 | $23.70 | 52200 |
| 2026-04-10 | 48.06 | $23.69 | 41277 |
| 2026-04-09 | 48.06 | $23.69 | 36512 |
| 2026-04-08 | 48.06 | $23.69 | 43300 |
| 2026-04-07 | 46.50 | $23.68 | 64700 |
| 2026-04-06 | 44.92 | $23.67 | 59100 |
| 2026-04-02 | 43.34 | $23.66 | 64323 |
| 2026-04-01 | 40.07 | $23.64 | 64128 |
| 2026-03-31 | 41.20 | $23.65 | 50774 |
| 2026-03-30 | 37.87 | $23.63 | 51203 |
| 2026-03-27 | 34.34 | $23.61 | 90209 |
| 2026-03-26 | 35.29 | $23.62 | 47800 |
| 2026-03-25 | 36.24 | $23.63 | 53175 |
| 2026-03-24 | 34.56 | $23.62 | 55911 |
| 2026-03-23 | 37.37 | $23.65 | 34223 |
| 2026-03-20 | 44.21 | $23.71 | 43400 |
| 2026-03-19 | 50.00 | $23.75 | 42500 |
| 2026-03-18 | 51.61 | $23.76 | 47532 |
| 2026-03-17 | 51.61 | $23.76 | 57735 |
| 2026-03-16 | 50.17 | $23.75 | 44639 |
| 2026-03-13 | 50.17 | $23.75 | 51711 |
| 2026-03-12 | 45.78 | $23.72 | 24735 |
| 2026-03-11 | 49.96 | $23.75 | 28300 |
| 2026-03-10 | 51.44 | $23.76 | 31000 |
| 2026-03-09 | 51.44 | $23.76 | 47500 |
| 2026-03-06 | 52.86 | $23.77 | 77403 |
| 2026-03-05 | 47.34 | $23.73 | 73211 |
| 2026-03-04 | 50.13 | $23.75 | 52918 |
| 2026-03-03 | 51.57 | $23.76 | 64024 |
| 2026-03-02 | 54.55 | $23.78 | 49532 |
| 2026-02-27 | 56.09 | $23.79 | 37500 |
| 2026-02-26 | 56.09 | $23.79 | 32833 |
| 2026-02-25 | 57.56 | $23.80 | 46807 |
| 2026-02-24 | 55.34 | $23.78 | 50000 |
| 2026-02-23 | 54.20 | $23.77 | 73900 |
| 2026-02-20 | 63.40 | $23.83 | 59425 |
| 2026-02-19 | 62.39 | $23.82 | 34200 |
| 2026-02-18 | 62.39 | $23.82 | 97818 |
| 2026-02-17 | 60.42 | $23.80 | 28022 |
| 2026-02-13 | 60.42 | $23.80 | 43100 |
| 2026-02-12 | 58.45 | $23.78 | 49800 |
| 2026-02-11 | 51.60 | $23.72 | 73900 |
| 2026-02-10 | 61.19 | $23.78 | 72643 |
| 2026-02-09 | 56.01 | $23.74 | 43100 |
| 2026-02-06 | 57.84 | $23.75 | 39400 |
| 2026-02-05 | 56.49 | $23.74 | 59900 |
| 2026-02-04 | 53.66 | $23.72 | 22500 |
| 2026-02-03 | 52.19 | $23.71 | 45835 |
| 2026-02-02 | 50.70 | $23.70 | 46624 |
| 2026-01-30 | 52.24 | $23.71 | 53646 |
| 2026-01-29 | 49.30 | $23.69 | 47503 |
| 2026-01-28 | 47.78 | $23.68 | 27700 |
| 2026-01-27 | 46.24 | $23.67 | 316200 |
| 2026-01-26 | 55.57 | $23.73 | 63000 |
| 2026-01-23 | 54.10 | $23.72 | 57700 |
| 2026-01-22 | 51.03 | $23.70 | 55042 |
| 2026-01-21 | 51.03 | $23.70 | 41235 |
| 2026-01-20 | 51.03 | $23.70 | 43600 |
| 2026-01-16 | 61.65 | $23.76 | 83907 |
| 2026-01-15 | 61.65 | $23.76 | 103132 |
| 2026-01-14 | 61.65 | $23.76 | 112443 |
| 2026-01-13 | 59.22 | $23.74 | 99030 |
| 2026-01-12 | 61.06 | $23.75 | 86100 |
| 2026-01-09 | 59.88 | $23.74 | 67628 |
| 2026-01-08 | 56.08 | $23.71 | 63007 |
| 2026-01-07 | 59.65 | $23.73 | 75600 |
| 2026-01-06 | 55.63 | $23.70 | 152908 |
| 2026-01-05 | 57.44 | $23.71 | 98200 |
| 2026-01-02 | 53.08 | $23.68 | 100600 |
| 2025-12-31 | 51.51 | $23.67 | 34500 |
| 2025-12-30 | 53.20 | $23.68 | 78400 |
| 2025-12-29 | 48.36 | $23.65 | 35149 |
| 2025-12-26 | 50.00 | $23.66 | 132300 |
| 2025-12-24 | 48.34 | $23.65 | 32500 |
| 2025-12-23 | 46.65 | $23.64 | 80400 |
| 2025-12-22 | 39.10 | $23.60 | 155738 |
| 2025-12-19 | 53.48 | $23.68 | 137144 |
| 2025-12-18 | 53.48 | $23.68 | 83545 |
| 2025-12-17 | 55.80 | $23.69 | 135800 |
| 2025-12-16 | 51.84 | $23.67 | 46900 |
| 2025-12-15 | 49.69 | $23.66 | 57900 |
| 2025-12-12 | 56.91 | $23.69 | 41742 |
| 2025-12-11 | 54.83 | $23.68 | 12800 |
| 2025-12-10 | 54.83 | $23.68 | 23100 |
| 2025-12-09 | 54.83 | $23.68 | 28200 |
| 2025-12-08 | 52.89 | $23.67 | 57849 |
| 2025-12-05 | 52.89 | $23.67 | 32741 |
| 2025-12-04 | 50.98 | $23.66 | 28401 |
| 2025-12-03 | 50.98 | $23.66 | 11440 |
| 2025-12-02 | 50.98 | $23.66 | 153845 |
| 2025-12-01 | 47.32 | $23.64 | 59744 |
| 2025-11-28 | 50.93 | $23.66 | 17200 |
| 2025-11-26 | 47.10 | $23.64 | 35816 |
| 2025-11-25 | 48.91 | $23.65 | 11741 |
| 2025-11-24 | 46.97 | $23.64 | 39909 |
| 2025-11-21 | 54.90 | $23.68 | 25602 |
| 2025-11-20 | 54.90 | $23.68 | 131111 |
| 2025-11-19 | 53.11 | $23.67 | 10200 |
| 2025-11-18 | 53.11 | $23.67 | 32728 |
| 2025-11-17 | 51.37 | $23.66 | 74000 |
| 2025-11-14 | 55.27 | $23.68 | 36833 |
| 2025-11-13 | 55.27 | $23.68 | 23735 |
| 2025-11-12 | 53.68 | $23.67 | 57600 |
| 2025-11-11 | 48.49 | $23.64 | 33500 |
| 2025-11-10 | 44.55 | $23.62 | 11041 |
| 2025-11-07 | 42.46 | $23.61 | 26806 |
| 2025-11-06 | 40.32 | $23.60 | 17400 |
| 2025-11-05 | 35.79 | $23.58 | 33548 |
| 2025-11-04 | 38.58 | $23.60 | 51620 |
| 2025-11-03 | 45.26 | $23.64 | 21912 |
| 2025-10-31 | 47.20 | $23.65 | 24100 |
| 2025-10-30 | 47.20 | $23.65 | 50549 |
| 2025-10-29 | 45.07 | $23.64 | 28818 |
| 2025-10-28 | 48.81 | $23.66 | 21100 |
| 2025-10-27 | 48.81 | $23.66 | 35020 |
| 2025-10-24 | 46.82 | $23.65 | 29000 |
| 2025-10-23 | 46.82 | $23.65 | 39337 |
| 2025-10-22 | 48.52 | $23.66 | 38414 |
| 2025-10-21 | 50.26 | $23.67 | 71100 |
| 2025-10-20 | 50.26 | $23.67 | 37106 |
| 2025-10-17 | 59.93 | $23.72 | 32273 |
| 2025-10-16 | 62.20 | $23.73 | 14725 |
| 2025-10-15 | 59.26 | $23.71 | 86500 |
| 2025-10-14 | 59.26 | $23.71 | 32801 |
| 2025-10-13 | 57.78 | $23.70 | 16440 |
| 2025-10-10 | 57.78 | $23.70 | 15200 |
| 2025-10-09 | 54.82 | $23.68 | 66832 |
| 2025-10-08 | 56.71 | $23.69 | 10102 |
| 2025-10-07 | 58.63 | $23.70 | 41804 |
| 2025-10-06 | 54.21 | $23.67 | 53422 |
| 2025-10-03 | 54.21 | $23.67 | 20975 |
| 2025-10-02 | 54.21 | $23.67 | 35100 |
| 2025-10-01 | 55.92 | $23.68 | 11731 |
| 2025-09-30 | 53.11 | $23.66 | 27620 |
| 2025-09-29 | 53.11 | $23.66 | 37401 |
| 2025-09-26 | 53.11 | $23.66 | 51722 |
| 2025-09-25 | 56.18 | $23.68 | 37621 |
| 2025-09-24 | 59.44 | $23.70 | 29600 |
| 2025-09-23 | 61.12 | $23.71 | 53424 |
| 2025-09-22 | 62.81 | $23.72 | 29500 |
| 2025-09-19 | 70.19 | $23.76 | 35315 |
| 2025-09-18 | 70.19 | $23.76 | 54219 |
| 2025-09-17 | 72.11 | $23.77 | 46347 |
| 2025-09-16 | 71.37 | $23.76 | 28302 |
| 2025-09-15 | 73.21 | $23.77 | 35279 |
| 2025-09-12 | 69.46 | $23.72 | 40933 |
| 2025-09-11 | 69.46 | $23.72 | 48600 |
| 2025-09-10 | 66.95 | $23.69 | 33400 |
| 2025-09-09 | 64.15 | $23.66 | 39177 |
| 2025-09-08 | 65.92 | $23.67 | 20144 |
| 2025-09-05 | 60.79 | $23.62 | 13500 |
| 2025-09-04 | 55.72 | $23.58 | 32594 |
| 2025-09-03 | 52.83 | $23.56 | 49933 |
| 2025-09-02 | 49.70 | $23.54 | 47373 |
| 2025-08-29 | 51.32 | $23.55 | 19300 |
| 2025-08-28 | 51.32 | $23.55 | 22954 |
| 2025-08-27 | 51.32 | $23.55 | 38141 |
| 2025-08-26 | 56.00 | $23.58 | 23800 |
| 2025-08-25 | 54.69 | $23.57 | 22822 |
| 2025-08-22 | 54.69 | $23.57 | 52044 |
| 2025-08-21 | 52.12 | $23.55 | 42500 |
| 2025-08-20 | 55.09 | $23.57 | 23300 |
| 2025-08-19 | 52.52 | $23.55 | 30338 |
| 2025-08-18 | 53.98 | $23.56 | 20634 |
| 2025-08-15 | 62.23 | $23.61 | 18900 |
| 2025-08-14 | 62.23 | $23.61 | 11729 |
| 2025-08-13 | 65.87 | $23.63 | 22600 |
| 2025-08-12 | 63.86 | $23.61 | 34444 |
| 2025-08-11 | 61.73 | $23.59 | 38400 |
| 2025-08-08 | 63.51 | $23.60 | 23200 |
| 2025-08-07 | 65.30 | $23.61 | 14605 |
| 2025-08-06 | 63.33 | $23.59 | 32609 |
| 2025-08-05 | 63.33 | $23.59 | 29217 |
| 2025-08-04 | 63.33 | $23.59 | 46708 |
| 2025-08-01 | 63.33 | $23.59 | 33135 |
| 2025-07-31 | 53.73 | $23.50 | 47900 |
| 2025-07-30 | 52.42 | $23.49 | 19300 |
| 2025-07-29 | 53.87 | $23.50 | 63100 |
| 2025-07-28 | 52.62 | $23.49 | 40200 |
| 2025-07-25 | 54.01 | $23.50 | 107228 |
| 2025-07-24 | 48.88 | $23.46 | 54604 |
| 2025-07-23 | 50.21 | $23.47 | 18600 |
| 2025-07-22 | 51.55 | $23.48 | 22008 |
| 2025-07-21 | 50.29 | $23.47 | 16400 |
| 2025-07-18 | 58.99 | $23.53 | 39200 |
| 2025-07-17 | 57.84 | $23.52 | 31045 |
| 2025-07-16 | 62.88 | $23.55 | 35500 |
| 2025-07-15 | 64.67 | $23.56 | 39808 |
| 2025-07-14 | 64.67 | $23.56 | 35600 |
| 2025-07-11 | 64.67 | $23.56 | 52200 |
| 2025-07-10 | 66.28 | $23.57 | 57500 |
| 2025-07-09 | 65.46 | $23.56 | 34300 |
| 2025-07-08 | 64.64 | $23.55 | 49700 |
| 2025-07-07 | 64.64 | $23.55 | 37042 |
| 2025-07-03 | 63.87 | $23.54 | 40100 |
| 2025-07-02 | 63.11 | $23.53 | 42430 |
| 2025-07-01 | 63.11 | $23.53 | 77121 |
| 2025-06-30 | 58.35 | $23.47 | 35291 |
| 2025-06-27 | 57.48 | $23.46 | 29375 |
| 2025-06-26 | 56.62 | $23.45 | 27300 |
| 2025-06-25 | 54.88 | $23.43 | 69450 |
| 2025-06-24 | 53.10 | $23.41 | 32600 |
| 2025-06-23 | 52.20 | $23.40 | 57200 |
| 2025-06-20 | 55.21 | $23.43 | 41900 |
| 2025-06-18 | 54.38 | $23.42 | 30200 |
| 2025-06-17 | 53.56 | $23.41 | 68600 |
| 2025-06-16 | 51.05 | $23.38 | 50200 |
| 2025-06-13 | 51.05 | $23.38 | 90200 |
| 2025-06-12 | 51.89 | $23.39 | 78700 |
| 2025-06-11 | 50.34 | $23.37 | 32810 |
| 2025-06-10 | 48.76 | $23.35 | 58000 |
| 2025-06-09 | 47.98 | $23.34 | 43500 |
| 2025-06-06 | 47.21 | $23.33 | 46000 |
| 2025-06-05 | 49.28 | $23.36 | 33804 |
| 2025-06-04 | 49.28 | $23.36 | 93700 |
| 2025-06-03 | 47.19 | $23.33 | 39349 |
| 2025-06-02 | 46.49 | $23.32 | 61520 |
| 2025-05-30 | 47.08 | $23.33 | 59482 |
| 2025-05-29 | 48.25 | $23.35 | 76000 |
| 2025-05-28 | 46.35 | $23.32 | 282200 |
| 2025-05-27 | 47.45 | $23.34 | 49412 |
| 2025-05-23 | 45.61 | $23.31 | 19349 |
| 2025-05-22 | 43.09 | $23.27 | 65959 |
| 2025-05-21 | 42.45 | $23.26 | 27077 |
| 2025-05-20 | 44.83 | $23.31 | 54200 |
| 2025-05-19 | 44.23 | $23.30 | 211636 |
| 2025-05-16 | 54.87 | $23.49 | 113519 |
| 2025-05-15 | 51.36 | $23.43 | 94600 |
| 2025-05-14 | 49.50 | $23.40 | 149823 |
| 2025-05-13 | 50.11 | $23.41 | 45200 |
| 2025-05-12 | 51.31 | $23.43 | 123212 |
| 2025-05-09 | 51.31 | $23.43 | 35227 |
| 2025-05-08 | 51.31 | $23.43 | 157249 |
| 2025-05-07 | 52.93 | $23.46 | 41400 |
| 2025-05-06 | 50.96 | $23.42 | 39023 |
| 2025-05-05 | 49.45 | $23.39 | 94405 |
| 2025-05-02 | 47.93 | $23.36 | 60700 |
| 2025-05-01 | 49.34 | $23.39 | 169500 |
| 2025-04-30 | 51.25 | $23.43 | 34229 |
| 2025-04-29 | 47.38 | $23.35 | 116400 |
| 2025-04-28 | 47.38 | $23.35 | 195037 |
| 2025-04-25 | 47.81 | $23.36 | 98005 |
| 2025-04-24 | 44.47 | $23.29 | 37636 |
| 2025-04-23 | 38.01 | $23.17 | 24339 |
| 2025-04-22 | 34.38 | $23.11 | 207817 |
| 2025-04-21 | 33.15 | $23.09 | 31209 |
| 2025-04-17 | 38.70 | $23.25 | 36900 |
| 2025-04-16 | 37.45 | $23.23 | 24244 |
| 2025-04-15 | 35.59 | $23.20 | 58816 |
| 2025-04-14 | 35.59 | $23.20 | 48125 |
| 2025-04-11 | 24.02 | $23.03 | 54622 |
| 2025-04-10 | 27.95 | $23.17 | 43800 |
| 2025-04-09 | 27.95 | $23.17 | 56500 |
| 2025-04-08 | 27.95 | $23.17 | 133300 |
| 2025-04-07 | 32.51 | $23.31 | 34800 |
| 2025-04-04 | 49.47 | $23.62 | 53023 |
| 2025-04-03 | 51.10 | $23.64 | 70002 |
| 2025-04-02 | 42.00 | $23.54 | 50300 |
| 2025-04-01 | 42.76 | $23.55 | 171100 |
| 2025-03-31 | 42.76 | $23.55 | 28644 |
| 2025-03-28 | 39.82 | $23.52 | 47500 |
| 2025-03-27 | 36.74 | $23.49 | 11000 |
| 2025-03-26 | 37.35 | $23.50 | 38200 |
| 2025-03-25 | 41.94 | $23.57 | 140000 |
| 2025-03-24 | 38.88 | $23.54 | 36907 |
| 2025-03-21 | 44.88 | $23.62 | 39100 |
| 2025-03-20 | 49.40 | $23.67 | 191200 |
| 2025-03-19 | 49.40 | $23.67 | 52800 |
| 2025-03-18 | 47.49 | $23.65 | 22014 |
| 2025-03-17 | 47.49 | $23.65 | 65720 |
| 2025-03-14 | 44.66 | $23.62 | 38229 |
| 2025-03-13 | 47.07 | $23.65 | 43502 |
| 2025-03-12 | 46.15 | $23.64 | 96008 |
| 2025-03-11 | 49.41 | $23.68 | 35500 |
| 2025-03-10 | 49.41 | $23.68 | 51240 |
| 2025-03-07 | 48.59 | $23.67 | 61400 |
| 2025-03-06 | 48.59 | $23.67 | 24425 |
| 2025-03-05 | 50.06 | $23.69 | 32900 |
| 2025-03-04 | 52.30 | $23.72 | 43800 |
| 2025-03-03 | 53.06 | $23.73 | 17149 |
| 2025-02-28 | 56.13 | $23.77 | 18346 |
| 2025-02-27 | 53.58 | $23.73 | 20100 |
| 2025-02-26 | 55.90 | $23.76 | 22331 |
| 2025-02-25 | 54.65 | $23.74 | 30000 |
| 2025-02-24 | 51.40 | $23.69 | 47900 |
| 2025-02-21 | 55.16 | $23.74 | 55923 |
| 2025-02-20 | 55.94 | $23.75 | 34115 |
| 2025-02-19 | 49.12 | $23.65 | 239000 |
| 2025-02-18 | 55.66 | $23.73 | 56806 |
| 2025-02-14 | 55.66 | $23.73 | 29900 |
| 2025-02-13 | 52.83 | $23.69 | 37200 |
| 2025-02-12 | 48.95 | $23.64 | 49400 |
| 2025-02-11 | 52.21 | $23.68 | 31600 |
| 2025-02-10 | 53.05 | $23.69 | 92100 |
| 2025-02-07 | 49.17 | $23.64 | 32926 |
| 2025-02-06 | 55.24 | $23.71 | 47100 |
| 2025-02-05 | 55.24 | $23.71 | 46000 |
| 2025-02-04 | 53.00 | $23.68 | 49816 |
| 2025-02-03 | 49.81 | $23.64 | 37600 |
| 2025-01-31 | 51.47 | $23.66 | 24000 |
| 2025-01-30 | 49.88 | $23.64 | 68113 |
| 2025-01-29 | 49.88 | $23.64 | 21800 |
| 2025-01-28 | 49.13 | $23.63 | 84214 |
| 2025-01-27 | 51.32 | $23.66 | 19940 |
| 2025-01-24 | 45.99 | $23.59 | 41941 |
| 2025-01-23 | 45.99 | $23.59 | 157109 |
| 2025-01-22 | 47.32 | $23.61 | 47238 |
| 2025-01-21 | 46.59 | $23.60 | 66900 |
| 2025-01-17 | 49.21 | $23.64 | 34100 |
| 2025-01-16 | 43.97 | $23.57 | 36144 |
| 2025-01-15 | 43.17 | $23.56 | 241542 |
| 2025-01-14 | 41.60 | $23.54 | 54415 |
| 2025-01-13 | 40.82 | $23.53 | 30500 |
| 2025-01-10 | 43.58 | $23.58 | 119300 |
| 2025-01-08 | 45.94 | $23.62 | 34930 |
| 2025-01-07 | 47.79 | $23.65 | 42100 |
| 2025-01-06 | 49.04 | $23.67 | 34904 |
| 2025-01-03 | 48.40 | $23.66 | 23700 |
| 2025-01-02 | 47.77 | $23.65 | 74100 |
| 2024-12-31 | 44.60 | $23.60 | 50200 |
| 2024-12-30 | 46.20 | $23.63 | 93307 |
| 2024-12-27 | 40.82 | $23.55 | 171600 |
| 2024-12-26 | 43.39 | $23.60 | 13100 |
| 2024-12-24 | 43.92 | $23.61 | 21600 |
| 2024-12-23 | 39.75 | $23.55 | 57500 |
| 2024-12-20 | 46.29 | $23.67 | 49802 |
| 2024-12-19 | 42.55 | $23.62 | 116437 |
| 2024-12-18 | 47.59 | $23.70 | 120700 |
| 2024-12-17 | 47.59 | $23.70 | 36544 |
| 2024-12-16 | 51.74 | $23.76 | 33800 |
| 2024-12-13 | 49.65 | $23.73 | 30945 |
| 2024-12-12 | 51.05 | $23.75 | 40000 |
| 2024-12-11 | 53.93 | $23.79 | 26700 |
| 2024-12-10 | 55.42 | $23.81 | 61000 |
| 2024-12-09 | 55.42 | $23.81 | 44200 |
| 2024-12-06 | 56.83 | $23.83 | 207900 |
| 2024-12-05 | 54.05 | $23.78 | 25002 |
| 2024-12-04 | 54.72 | $23.79 | 16800 |
| 2024-12-03 | 62.87 | $23.90 | 54622 |
| 2024-12-02 | 53.99 | $23.75 | 39600 |
| 2024-11-29 | 55.68 | $23.77 | 3207 |
| 2024-11-27 | 54.32 | $23.75 | 18000 |
| 2024-11-26 | 53.65 | $23.74 | 11000 |
| 2024-11-25 | 52.99 | $23.73 | 7429 |
| 2024-11-22 | 51.01 | $23.70 | 58400 |
| 2024-11-21 | 50.35 | $23.69 | 30100 |
| 2024-11-20 | 49.04 | $23.67 | 69900 |
| 2024-11-19 | 48.39 | $23.66 | 25912 |
| 2024-11-18 | 50.21 | $23.69 | 205500 |
| 2024-11-15 | 54.76 | $23.76 | 30520 |
| 2024-11-14 | 50.49 | $23.69 | 13602 |
| 2024-11-13 | 52.51 | $23.72 | 58542 |
| 2024-11-12 | 50.64 | $23.69 | 109100 |
| 2024-11-11 | 52.61 | $23.72 | 35100 |
| 2024-11-08 | 54.63 | $23.75 | 13739 |
| 2024-11-07 | 46.11 | $23.62 | 76000 |
| 2024-11-06 | 41.27 | $23.56 | 28941 |
| 2024-11-05 | 50.62 | $23.69 | 53014 |
| 2024-11-04 | 50.62 | $23.69 | 39800 |
| 2024-11-01 | 44.51 | $23.62 | 281819 |
| 2024-10-31 | 46.06 | $23.64 | 37301 |
| 2024-10-30 | 45.15 | $23.63 | 23300 |
| 2024-10-29 | 45.89 | $23.64 | 20746 |
| 2024-10-28 | 46.60 | $23.65 | 20300 |
| 2024-10-25 | 47.31 | $23.66 | 23500 |
| 2024-10-24 | 44.94 | $23.63 | 26146 |
| 2024-10-23 | 42.49 | $23.60 | 11100 |
| 2024-10-22 | 47.14 | $23.67 | 37024 |
| 2024-10-21 | 47.85 | $23.68 | 35800 |
| 2024-10-18 | 55.87 | $23.78 | 128714 |
| 2024-10-17 | 57.70 | $23.80 | 52047 |
| 2024-10-16 | 54.88 | $23.76 | 47847 |
| 2024-10-15 | 51.84 | $23.72 | 33900 |
| 2024-10-14 | 48.54 | $23.68 | 14600 |
| 2024-10-11 | 51.03 | $23.71 | 67100 |
| 2024-10-10 | 48.52 | $23.68 | 22442 |
| 2024-10-09 | 46.79 | $23.66 | 33500 |
| 2024-10-08 | 50.84 | $23.71 | 23840 |
| 2024-10-07 | 49.17 | $23.69 | 21400 |
| 2024-10-04 | 48.34 | $23.68 | 48535 |
| 2024-10-03 | 57.28 | $23.78 | 32600 |
| 2024-10-02 | 54.90 | $23.75 | 28821 |
| 2024-10-01 | 54.90 | $23.75 | 25008 |
| 2024-09-30 | 50.78 | $23.70 | 35238 |
| 2024-09-27 | 53.57 | $23.73 | 13738 |
| 2024-09-26 | 49.15 | $23.68 | 25300 |
| 2024-09-25 | 51.97 | $23.71 | 12344 |
| 2024-09-24 | 51.97 | $23.71 | 55321 |
| 2024-09-23 | 52.88 | $23.72 | 44545 |
| 2024-09-20 | 58.77 | $23.78 | 15700 |
| 2024-09-19 | 52.96 | $23.71 | 36810 |
| 2024-09-18 | 61.14 | $23.78 | 34225 |
| 2024-09-17 | 61.14 | $23.78 | 136500 |
| 2024-09-16 | 59.53 | $23.76 | 36800 |
| 2024-09-13 | 55.11 | $23.71 | 63700 |
| 2024-09-12 | 56.28 | $23.72 | 45535 |
| 2024-09-11 | 53.47 | $23.69 | 38004 |
| 2024-09-10 | 55.73 | $23.71 | 109801 |
| 2024-09-09 | 53.88 | $23.69 | 129124 |
| 2024-09-06 | 57.30 | $23.72 | 113405 |
| 2024-09-05 | 56.43 | $23.71 | 51039 |
| 2024-09-04 | 54.65 | $23.69 | 59121 |
| 2024-09-03 | 54.65 | $23.69 | 453800 |
| 2024-08-30 | 53.81 | $23.68 | 62621 |
| 2024-08-29 | 55.79 | $23.70 | 25000 |
| 2024-08-28 | 55.79 | $23.70 | 53100 |
| 2024-08-27 | 54.27 | $23.68 | 26000 |
| 2024-08-26 | 56.10 | $23.70 | 60925 |
| 2024-08-23 | 53.09 | $23.66 | 36800 |
| 2024-08-22 | 48.93 | $23.61 | 40700 |
| 2024-08-21 | 51.54 | $23.64 | 100200 |
| 2024-08-20 | 51.54 | $23.64 | 39528 |
| 2024-08-19 | 48.22 | $23.60 | 20400 |
| 2024-08-16 | 53.43 | $23.66 | 45902 |
| 2024-08-15 | 50.01 | $23.62 | 41100 |
| 2024-08-14 | 55.86 | $23.68 | 230100 |
| 2024-08-13 | 56.91 | $23.69 | 182000 |
| 2024-08-12 | 55.31 | $23.67 | 63517 |
| 2024-08-09 | 56.30 | $23.68 | 53200 |
| 2024-08-08 | 56.30 | $23.68 | 25100 |
| 2024-08-07 | 57.23 | $23.69 | 151035 |
| 2024-08-06 | 65.42 | $23.77 | 84200 |
| 2024-08-05 | 65.42 | $23.77 | 22100 |
| 2024-08-02 | 64.85 | $23.76 | 33300 |
| 2024-08-01 | 59.11 | $23.67 | 46638 |
| 2024-07-31 | 56.89 | $23.64 | 17701 |
| 2024-07-30 | 52.81 | $23.59 | 25019 |
| 2024-07-29 | 52.81 | $23.59 | 45126 |
| 2024-07-26 | 49.36 | $23.55 | 76911 |
| 2024-07-25 | 47.54 | $23.53 | 173700 |
| 2024-07-24 | 51.98 | $23.58 | 42925 |
| 2024-07-23 | 54.91 | $23.61 | 34600 |
| 2024-07-22 | 53.24 | $23.59 | 28303 |
| 2024-07-19 | 58.37 | $23.64 | 27315 |
| 2024-07-18 | 58.37 | $23.64 | 70500 |
| 2024-07-17 | 58.37 | $23.64 | 212700 |
| 2024-07-16 | 61.41 | $23.67 | 57300 |
| 2024-07-15 | 58.69 | $23.63 | 7903 |
| 2024-07-12 | 59.69 | $23.64 | 23400 |
| 2024-07-11 | 58.34 | $23.62 | 43948 |
| 2024-07-10 | 54.73 | $23.57 | 33848 |
| 2024-07-09 | 53.97 | $23.56 | 14900 |
| 2024-07-08 | 54.84 | $23.57 | 19100 |
| 2024-07-05 | 52.67 | $23.54 | 26200 |
| 2024-07-03 | 52.67 | $23.54 | 12109 |
| 2024-07-02 | 45.56 | $23.45 | 27807 |
| 2024-07-01 | 41.88 | $23.41 | 21200 |
| 2024-06-28 | 47.19 | $23.48 | 38300 |
| 2024-06-27 | 48.01 | $23.49 | 28400 |
| 2024-06-26 | 48.82 | $23.50 | 83400 |
| 2024-06-25 | 48.82 | $23.50 | 72700 |
| 2024-06-24 | 50.36 | $23.52 | 60300 |
| 2024-06-21 | 54.43 | $23.57 | 11600 |
| 2024-06-20 | 54.43 | $23.57 | 72001 |
| 2024-06-18 | 58.72 | $23.62 | 166300 |
| 2024-06-17 | 55.38 | $23.57 | 48200 |
| 2024-06-14 | 59.98 | $23.62 | 61400 |
| 2024-06-13 | 57.29 | $23.58 | 7012 |
| 2024-06-12 | 55.87 | $23.56 | 59600 |
| 2024-06-11 | 50.42 | $23.49 | 24928 |
| 2024-06-10 | 47.79 | $23.46 | 13816 |
| 2024-06-07 | 46.90 | $23.45 | 22836 |
| 2024-06-06 | 51.95 | $23.51 | 47400 |
| 2024-06-05 | 50.25 | $23.49 | 33900 |
| 2024-06-04 | 44.68 | $23.43 | 25947 |
| 2024-06-03 | 41.57 | $23.40 | 71700 |
| 2024-05-31 | 33.26 | $23.33 | 18500 |
| 2024-05-30 | 31.94 | $23.32 | 24917 |
| 2024-05-29 | 31.94 | $23.32 | 39700 |
| 2024-05-28 | 33.74 | $23.35 | 41600 |
| 2024-05-24 | 35.65 | $23.38 | 23600 |
| 2024-05-23 | 34.48 | $23.37 | 33104 |
| 2024-05-22 | 36.37 | $23.40 | 24200 |
| 2024-05-21 | 39.82 | $23.45 | 24631 |
| 2024-05-20 | 40.55 | $23.46 | 54600 |
| 2024-05-17 | 47.14 | $23.54 | 31216 |
| 2024-05-16 | 52.17 | $23.59 | 24100 |
| 2024-05-15 | 54.37 | $23.61 | 32324 |
| 2024-05-14 | 51.45 | $23.58 | 29321 |
| 2024-05-13 | 48.30 | $23.55 | 23518 |
| 2024-05-10 | 52.62 | $23.59 | 347817 |
| 2024-05-09 | 51.59 | $23.58 | 12545 |
| 2024-05-08 | 49.51 | $23.56 | 21000 |
| 2024-05-07 | 50.54 | $23.57 | 23121 |
| 2024-05-06 | 45.10 | $23.52 | 24346 |
| 2024-05-03 | 46.07 | $23.53 | 48132 |
| 2024-05-02 | 42.57 | $23.50 | 23942 |
| 2024-05-01 | 41.37 | $23.49 | 12800 |
| 2024-04-30 | 36.30 | $23.45 | 13226 |
| 2024-04-29 | 37.06 | $23.46 | 10515 |
| 2024-04-26 | 35.79 | $23.45 | 12539 |
| 2024-04-25 | 35.79 | $23.45 | 9000 |
| 2024-04-24 | 38.62 | $23.49 | 33300 |
| 2024-04-23 | 40.13 | $23.51 | 16524 |
| 2024-04-22 | 38.99 | $23.50 | 14200 |
| 2024-04-19 | 42.01 | $23.54 | 9848 |
| 2024-04-18 | 40.93 | $23.53 | 12135 |
| 2024-04-17 | 41.67 | $23.54 | 8735 |
| 2024-04-16 | 37.36 | $23.50 | 8400 |
| 2024-04-15 | 35.08 | $23.48 | 27000 |
| 2024-04-12 | 38.40 | $23.53 | 28932 |
| 2024-04-11 | 32.31 | $23.48 | 30500 |
| 2024-04-10 | 31.02 | $23.47 | 28043 |
| 2024-04-09 | 37.90 | $23.57 | 103038 |
| 2024-04-08 | 36.56 | $23.56 | 12613 |
| 2024-04-05 | 35.24 | $23.55 | 17617 |
| 2024-04-04 | 38.28 | $23.59 | 49500 |
| 2024-04-03 | 34.24 | $23.56 | 26700 |
| 2024-04-02 | 35.72 | $23.58 | 19101 |
| 2024-04-01 | 39.81 | $23.63 | 27033 |
| 2024-03-28 | 42.59 | $23.66 | 17700 |
| 2024-03-27 | 42.59 | $23.66 | 20300 |
| 2024-03-26 | 45.45 | $23.69 | 28031 |
| 2024-03-25 | 46.44 | $23.70 | 21921 |
| 2024-03-22 | 48.44 | $23.72 | 20230 |
| 2024-03-21 | 45.07 | $23.69 | 37100 |
| 2024-03-20 | 48.06 | $23.72 | 17308 |
| 2024-03-19 | 49.09 | $23.73 | 23317 |
| 2024-03-18 | 48.03 | $23.72 | 43836 |
| 2024-03-15 | 50.01 | $23.74 | 25500 |
| 2024-03-14 | 50.01 | $23.74 | 11600 |
| 2024-03-13 | 54.02 | $23.78 | 16800 |
| 2024-03-12 | 54.02 | $23.78 | 15900 |
| 2024-03-11 | 56.05 | $23.80 | 11100 |
| 2024-03-08 | 55.25 | $23.79 | 16600 |
| 2024-03-07 | 53.65 | $23.77 | 17900 |
| 2024-03-06 | 54.58 | $23.78 | 45530 |
| 2024-03-05 | 54.58 | $23.78 | 15849 |
| 2024-03-04 | 49.89 | $23.72 | 44100 |
| 2024-03-01 | 53.38 | $23.76 | 24500 |
| 2024-02-29 | 52.59 | $23.75 | 17800 |
| 2024-02-28 | 50.19 | $23.72 | 17324 |
| 2024-02-27 | 48.54 | $23.70 | 33913 |
| 2024-02-26 | 45.09 | $23.66 | 104300 |
| 2024-02-23 | 48.99 | $23.71 | 153323 |
| 2024-02-22 | 49.81 | $23.72 | 49329 |
| 2024-02-21 | 49.81 | $23.72 | 55641 |
| 2024-02-20 | 50.58 | $23.73 | 61210 |
| 2024-02-16 | 52.09 | $23.75 | 16200 |
| 2024-02-15 | 53.62 | $23.77 | 6118 |
| 2024-02-14 | 52.97 | $23.76 | 21240 |
| 2024-02-13 | 49.58 | $23.71 | 25000 |
| 2024-02-12 | 54.01 | $23.77 | 21700 |
| 2024-02-09 | 54.01 | $23.77 | 22347 |
| 2024-02-08 | 51.40 | $23.73 | 11647 |
| 2024-02-07 | 51.40 | $23.73 | 10102 |
| 2024-02-06 | 52.75 | $23.75 | 12901 |
| 2024-02-05 | 50.91 | $23.72 | 71530 |
| 2024-02-02 | 54.98 | $23.78 | 64800 |
| 2024-02-01 | 60.33 | $23.85 | 26946 |
| 2024-01-31 | 57.53 | $23.80 | 16400 |
| 2024-01-30 | 55.12 | $23.76 | 36000 |
| 2024-01-29 | 53.87 | $23.74 | 27200 |
| 2024-01-26 | 49.92 | $23.68 | 16400 |
| 2024-01-25 | 51.31 | $23.70 | 24641 |
| 2024-01-24 | 45.54 | $23.62 | 28324 |
| 2024-01-23 | 48.26 | $23.66 | 37735 |
| 2024-01-22 | 49.67 | $23.68 | 35108 |
| 2024-01-19 | 51.82 | $23.71 | 10200 |
| 2024-01-18 | 54.83 | $23.75 | 103900 |
| 2024-01-17 | 54.83 | $23.75 | 29000 |
| 2024-01-16 | 60.37 | $23.82 | 18000 |
| 2024-01-12 | 64.82 | $23.87 | 8700 |
| 2024-01-11 | 64.32 | $23.86 | 11324 |
| 2024-01-10 | 65.20 | $23.87 | 15300 |
| 2024-01-09 | 66.06 | $23.88 | 36616 |
| 2024-01-08 | 64.27 | $23.84 | 104700 |
| 2024-01-05 | 65.08 | $23.85 | 17800 |
| 2024-01-04 | 65.87 | $23.86 | 11130 |
| 2024-01-03 | 67.43 | $23.88 | 32004 |
| 2024-01-02 | 66.68 | $23.86 | 21900 |
| 2023-12-29 | 69.73 | $23.90 | 48400 |
| 2023-12-28 | 67.62 | $23.84 | 12226 |
| 2023-12-27 | 70.74 | $23.88 | 59122 |
| 2023-12-26 | 70.09 | $23.86 | 169000 |
| 2023-12-22 | 69.10 | $23.83 | 55700 |
| 2023-12-21 | 68.10 | $23.80 | 63536 |
| 2023-12-20 | 70.26 | $23.83 | 75832 |
| 2023-12-19 | 68.01 | $23.76 | 20800 |
| 2023-12-18 | 69.44 | $23.78 | 25734 |
| 2023-12-15 | 73.07 | $23.83 | 19400 |
| 2023-12-14 | 73.07 | $23.83 | 64741 |
| 2023-12-13 | 71.16 | $23.76 | 13338 |
| 2023-12-12 | 68.76 | $23.68 | 50047 |
| 2023-12-11 | 69.45 | $23.69 | 14043 |
| 2023-12-08 | 67.28 | $23.62 | 26800 |
| 2023-12-07 | 72.15 | $23.69 | 34800 |
| 2023-12-06 | 71.87 | $23.68 | 43721 |
| 2023-12-05 | 70.19 | $23.62 | 37242 |
| 2023-12-04 | 69.31 | $23.59 | 66600 |
| 2023-12-01 | 71.30 | $23.62 | 19744 |
| 2023-11-30 | 68.11 | $23.51 | 12400 |
| 2023-11-29 | 70.13 | $23.54 | 12625 |
| 2023-11-28 | 65.98 | $23.41 | 12800 |
| 2023-11-27 | 65.28 | $23.39 | 31000 |
| 2023-11-24 | 64.22 | $23.36 | 10500 |
| 2023-11-22 | 64.22 | $23.36 | 11300 |
| 2023-11-21 | 61.40 | $23.28 | 43623 |
| 2023-11-20 | 63.79 | $23.32 | 27134 |
| 2023-11-17 | 63.11 | $23.30 | 21900 |
| 2023-11-16 | 63.11 | $23.30 | 20927 |
| 2023-11-15 | 60.05 | $23.21 | 39043 |
| 2023-11-14 | 63.97 | $23.28 | 41600 |
| 2023-11-13 | 59.68 | $23.16 | 16827 |
| 2023-11-10 | 59.30 | $23.15 | 30020 |
| 2023-11-09 | 54.81 | $23.04 | 16600 |
| 2023-11-08 | 60.58 | $23.14 | 22400 |
| 2023-11-07 | 57.15 | $23.06 | 23500 |
| 2023-11-06 | 51.09 | $22.94 | 67800 |
| 2023-11-03 | 52.86 | $22.97 | 73400 |
| 2023-11-02 | 45.68 | $22.85 | 19330 |
| 2023-11-01 | 31.68 | $22.68 | 153200 |
| 2023-10-31 | 32.62 | $22.70 | 78713 |
| 2023-10-30 | 30.67 | $22.68 | 18900 |
| 2023-10-27 | 31.09 | $22.69 | 38900 |
| 2023-10-26 | 30.17 | $22.68 | 36215 |
| 2023-10-25 | 30.17 | $22.68 | 18230 |
| 2023-10-24 | 31.71 | $22.72 | 9700 |
| 2023-10-23 | 32.10 | $22.73 | 147737 |
| 2023-10-20 | 33.66 | $22.77 | 10500 |
| 2023-10-19 | 33.66 | $22.77 | 6640 |
| 2023-10-18 | 35.63 | $22.82 | 17000 |
| 2023-10-17 | 37.72 | $22.87 | 12700 |
| 2023-10-16 | 41.42 | $22.95 | 10800 |
| 2023-10-13 | 43.98 | $23.00 | 15800 |
| 2023-10-12 | 40.49 | $22.95 | 10411 |
| 2023-10-11 | 42.50 | $22.99 | 19400 |
| 2023-10-10 | 33.91 | $22.88 | 15500 |
| 2023-10-09 | 29.35 | $22.83 | 7008 |
| 2023-10-06 | 22.22 | $22.76 | 34112 |
| 2023-10-05 | 24.21 | $22.82 | 16219 |
| 2023-10-04 | 23.12 | $22.81 | 17131 |
| 2023-10-03 | 18.67 | $22.77 | 20200 |
| 2023-10-02 | 20.05 | $22.82 | 32600 |
| 2023-09-29 | 22.23 | $22.89 | 16900 |
| 2023-09-28 | 19.86 | $22.87 | 13500 |
| 2023-09-27 | 22.10 | $22.94 | 10333 |
| 2023-09-26 | 23.54 | $22.98 | 28200 |
| 2023-09-25 | 23.54 | $22.98 | 22121 |
| 2023-09-22 | 27.59 | $23.08 | 13116 |
| 2023-09-21 | 29.51 | $23.12 | 34135 |
| 2023-09-20 | 33.40 | $23.19 | 6401 |
| 2023-09-19 | 36.67 | $23.24 | 9617 |
| 2023-09-18 | 37.37 | $23.25 | 13900 |
| 2023-09-15 | 38.06 | $23.26 | 14500 |
| 2023-09-14 | 40.91 | $23.30 | 4048 |
| 2023-09-13 | 39.84 | $23.29 | 21419 |
| 2023-09-12 | 40.54 | $23.30 | 7437 |
| 2023-09-11 | 41.94 | $23.32 | 8800 |
| 2023-09-08 | 38.94 | $23.29 | 7301 |
| 2023-09-07 | 39.59 | $23.30 | 14800 |
| 2023-09-06 | 35.51 | $23.26 | 23700 |
| 2023-09-05 | 38.60 | $23.31 | 20300 |
| 2023-09-01 | 40.62 | $23.34 | 4435 |
| 2023-08-31 | 40.62 | $23.34 | 34900 |
| 2023-08-30 | 40.62 | $23.34 | 18800 |
| 2023-08-29 | 41.23 | $23.35 | 15600 |
| 2023-08-28 | 39.49 | $23.33 | 4320 |
| 2023-08-25 | 38.63 | $23.32 | 22320 |
| 2023-08-24 | 37.78 | $23.31 | 24300 |
| 2023-08-23 | 39.32 | $23.34 | 4400 |
| 2023-08-22 | 35.13 | $23.29 | 11537 |
| 2023-08-21 | 36.57 | $23.32 | 22029 |
| 2023-08-18 | 41.41 | $23.41 | 19400 |
| 2023-08-17 | 42.00 | $23.42 | 91232 |
| 2023-08-16 | 44.38 | $23.46 | 15600 |
| 2023-08-15 | 46.26 | $23.49 | 15618 |
| 2023-08-14 | 47.53 | $23.51 | 8326 |
| 2023-08-11 | 41.41 | $23.43 | 9236 |
| 2023-08-10 | 42.59 | $23.45 | 4808 |
| 2023-08-09 | 41.81 | $23.44 | 43742 |
| 2023-08-08 | 40.25 | $23.42 | 11840 |
| 2023-08-07 | 40.25 | $23.42 | 10100 |
| 2023-08-04 | 40.74 | $23.43 | 11316 |
| 2023-08-03 | 34.67 | $23.35 | 5700 |
| 2023-08-02 | 40.60 | $23.47 | 8400 |
| 2023-08-01 | 43.54 | $23.52 | 5130 |
| 2023-07-31 | 44.15 | $23.53 | 3500 |
| 2023-07-28 | 50.90 | $23.63 | 5029 |
| 2023-07-27 | 50.90 | $23.63 | 5110 |
| 2023-07-26 | 53.10 | $23.66 | 19500 |
| 2023-07-25 | 50.38 | $23.62 | 23349 |
| 2023-07-24 | 51.81 | $23.64 | 5400 |
| 2023-07-21 | 54.75 | $23.68 | 5600 |
| 2023-07-20 | 55.50 | $23.69 | 7100 |
| 2023-07-19 | 55.50 | $23.69 | 7300 |
| 2023-07-18 | 52.57 | $23.64 | 7100 |
| 2023-07-17 | 52.57 | $23.64 | 9100 |
| 2023-07-14 | 50.82 | $23.61 | 5000 |
| 2023-07-13 | 54.66 | $23.67 | 25738 |
| 2023-07-12 | 49.87 | $23.59 | 3300 |
| 2023-07-11 | 45.04 | $23.52 | 5200 |
| 2023-07-10 | 47.52 | $23.56 | 28323 |
| 2023-07-07 | 46.11 | $23.54 | 122000 |
| 2023-07-06 | 46.11 | $23.54 | 10730 |
| 2023-07-05 | 49.09 | $23.59 | 5500 |
| 2023-07-03 | 46.46 | $23.55 | 9600 |
| 2023-06-30 | 49.50 | $23.60 | 9100 |
| 2023-06-29 | 45.44 | $23.54 | 32000 |
| 2023-06-28 | 52.07 | $23.64 | 19900 |
| 2023-06-27 | 48.50 | $23.59 | 15100 |
| 2023-06-26 | 48.50 | $23.59 | 19931 |
| 2023-06-23 | 49.84 | $23.61 | 5047 |
| 2023-06-22 | 44.76 | $23.54 | 6800 |
| 2023-06-21 | 50.29 | $23.62 | 30612 |
| 2023-06-20 | 50.29 | $23.62 | 32825 |
| 2023-06-16 | 51.00 | $23.63 | 14800 |
| 2023-06-15 | 51.00 | $23.63 | 38719 |
| 2023-06-14 | 47.66 | $23.58 | 5434 |
| 2023-06-13 | 46.97 | $23.57 | 5308 |
| 2023-06-12 | 47.57 | $23.58 | 11529 |
| 2023-06-09 | 44.93 | $23.54 | 19615 |
| 2023-06-08 | 46.60 | $23.57 | 67801 |
| 2023-06-07 | 44.64 | $23.54 | 16107 |
| 2023-06-06 | 45.70 | $23.56 | 9420 |
| 2023-06-05 | 43.80 | $23.53 | 9807 |
| 2023-06-02 | 41.20 | $23.49 | 5644 |
| 2023-06-01 | 44.64 | $23.56 | 6600 |
| 2023-05-31 | 42.01 | $23.52 | 53838 |
| 2023-05-30 | 37.80 | $23.46 | 4900 |
| 2023-05-26 | 32.35 | $23.39 | 11408 |
| 2023-05-25 | 32.35 | $23.39 | 12100 |
| 2023-05-24 | 26.54 | $23.32 | 22145 |
| 2023-05-23 | 29.27 | $23.40 | 9725 |
| 2023-05-22 | 30.77 | $23.44 | 7300 |
| 2023-05-19 | 34.56 | $23.53 | 15500 |
| 2023-05-18 | 38.02 | $23.60 | 14437 |
| 2023-05-17 | 43.32 | $23.69 | 6824 |
| 2023-05-16 | 45.32 | $23.72 | 23700 |
| 2023-05-15 | 50.49 | $23.79 | 15221 |
| 2023-05-12 | 48.91 | $23.77 | 5300 |
| 2023-05-11 | 50.44 | $23.79 | 14334 |
| 2023-05-10 | 49.69 | $23.78 | 41306 |
| 2023-05-09 | 49.69 | $23.78 | 9342 |
| 2023-05-08 | 49.69 | $23.78 | 2745 |
| 2023-05-05 | 51.01 | $23.80 | 12500 |
| 2023-05-04 | 51.01 | $23.80 | 24121 |
| 2023-05-03 | 47.88 | $23.75 | 41400 |
| 2023-05-02 | 49.07 | $23.77 | 20206 |
| 2023-05-01 | 45.20 | $23.71 | 8600 |
| 2023-04-28 | 46.89 | $23.74 | 5200 |
| 2023-04-27 | 44.93 | $23.71 | 25500 |
| 2023-04-26 | 47.72 | $23.76 | 24446 |
| 2023-04-25 | 48.29 | $23.77 | 27100 |
| 2023-04-24 | 45.83 | $23.73 | 8731 |
| 2023-04-21 | 46.36 | $23.74 | 16649 |
| 2023-04-20 | 47.38 | $23.76 | 17807 |
| 2023-04-19 | 46.82 | $23.75 | 8546 |
| 2023-04-18 | 50.95 | $23.83 | 16715 |
| 2023-04-17 | 54.97 | $23.90 | 8100 |
| 2023-04-14 | 56.80 | $23.93 | 12900 |
| 2023-04-13 | 59.30 | $23.97 | 224327 |
| 2023-04-12 | 65.44 | $24.06 | 20023 |
| 2023-04-11 | 64.67 | $24.04 | 21600 |
| 2023-04-10 | 61.83 | $23.97 | 220736 |
| 2023-04-06 | 64.65 | $24.01 | 13300 |
| 2023-04-05 | 63.05 | $23.97 | 8200 |
| 2023-04-04 | 61.39 | $23.93 | 19000 |
| 2023-04-03 | 60.11 | $23.90 | 14700 |
| 2023-03-31 | 58.81 | $23.87 | 29412 |
| 2023-03-30 | 57.95 | $23.85 | 12800 |
| 2023-03-29 | 53.80 | $23.76 | 20902 |
| 2023-03-28 | 56.76 | $23.81 | 7205 |
| 2023-03-27 | 55.36 | $23.78 | 26637 |
| 2023-03-24 | 55.93 | $23.79 | 12937 |
| 2023-03-23 | 55.05 | $23.77 | 18745 |
| 2023-03-22 | 54.18 | $23.75 | 17700 |
| 2023-03-21 | 49.01 | $23.64 | 13129 |
| 2023-03-20 | 50.48 | $23.67 | 8930 |
| 2023-03-17 | 57.63 | $23.80 | 21200 |
| 2023-03-16 | 54.32 | $23.73 | 33518 |
| 2023-03-15 | 56.10 | $23.76 | 11906 |
| 2023-03-14 | 49.85 | $23.64 | 8700 |
| 2023-03-13 | 53.47 | $23.70 | 43700 |
| 2023-03-10 | 46.74 | $23.59 | 9700 |
| 2023-03-09 | 41.63 | $23.52 | 3300 |
| 2023-03-08 | 37.57 | $23.47 | 14200 |
| 2023-03-07 | 36.74 | $23.46 | 4236 |
| 2023-03-06 | 36.74 | $23.46 | 8821 |
| 2023-03-03 | 35.17 | $23.44 | 20414 |
| 2023-03-02 | 33.61 | $23.42 | 29324 |
| 2023-03-01 | 34.00 | $23.43 | 19243 |
| 2023-02-28 | 36.83 | $23.50 | 14410 |
| 2023-02-27 | 35.37 | $23.48 | 34800 |
| 2023-02-24 | 32.39 | $23.44 | 7400 |
| 2023-02-23 | 34.67 | $23.50 | 21422 |
| 2023-02-22 | 33.18 | $23.48 | 7831 |
| 2023-02-21 | 33.55 | $23.49 | 4600 |
| 2023-02-17 | 39.73 | $23.64 | 3500 |
| 2023-02-16 | 41.67 | $23.68 | 11500 |
| 2023-02-15 | 48.43 | $23.80 | 19200 |
| 2023-02-14 | 51.76 | $23.85 | 9526 |
| 2023-02-13 | 57.78 | $23.93 | 10940 |
| 2023-02-10 | 55.96 | $23.90 | 2324 |
| 2023-02-09 | 57.53 | $23.92 | 16844 |
| 2023-02-08 | 59.12 | $23.94 | 16800 |
| 2023-02-07 | 58.58 | $23.93 | 18534 |
| 2023-02-06 | 61.68 | $23.97 | 18505 |
| 2023-02-03 | 66.72 | $24.03 | 31300 |
| 2023-02-02 | 73.36 | $24.10 | 8400 |
| 2023-02-01 | 72.99 | $24.09 | 17900 |
| 2023-01-31 | 68.95 | $23.99 | 1603 |
| 2023-01-30 | 67.57 | $23.96 | 13608 |
| 2023-01-27 | 67.11 | $23.95 | 3100 |
| 2023-01-26 | 70.96 | $23.99 | 19500 |
| 2023-01-25 | 70.15 | $23.97 | 15307 |
| 2023-01-24 | 69.74 | $23.96 | 26700 |
| 2023-01-23 | 70.65 | $23.97 | 35000 |
| 2023-01-20 | 75.30 | $24.02 | 7000 |
| 2023-01-19 | 76.25 | $24.03 | 55300 |
| 2023-01-18 | 75.67 | $24.01 | 139100 |
| 2023-01-17 | 73.83 | $23.95 | 95949 |
| 2023-01-13 | 71.81 | $23.89 | 26019 |
| 2023-01-12 | 73.61 | $23.91 | 9600 |
| 2023-01-11 | 71.20 | $23.84 | 11806 |
| 2023-01-10 | 69.71 | $23.80 | 8400 |
| 2023-01-09 | 69.33 | $23.79 | 20600 |
| 2023-01-06 | 66.55 | $23.72 | 7400 |
| 2023-01-05 | 63.39 | $23.65 | 27730 |
| 2023-01-04 | 62.92 | $23.64 | 17919 |
| 2023-01-03 | 58.87 | $23.56 | 25020 |
| 2022-12-30 | 56.62 | $23.52 | 25100 |
| 2022-12-29 | 57.36 | $23.53 | 39738 |
| 2022-12-28 | 57.36 | $23.53 | 34801 |
| 2022-12-27 | 53.49 | $23.46 | 34341 |
| 2022-12-23 | 61.88 | $23.57 | 40835 |
| 2022-12-22 | 60.82 | $23.55 | 36035 |
| 2022-12-21 | 60.29 | $23.54 | 191126 |
| 2022-12-20 | 63.52 | $23.58 | 33000 |
| 2022-12-19 | 65.18 | $23.60 | 29121 |
| 2022-12-16 | 70.43 | $23.66 | 42143 |
| 2022-12-15 | 72.27 | $23.68 | 25700 |
| 2022-12-14 | 71.57 | $23.66 | 21400 |
| 2022-12-13 | 73.34 | $23.68 | 37100 |
| 2022-12-12 | 71.31 | $23.62 | 64200 |
| 2022-12-09 | 73.07 | $23.64 | 5723 |
| 2022-12-08 | 73.94 | $23.65 | 10500 |
| 2022-12-07 | 73.03 | $23.62 | 30838 |
| 2022-12-06 | 73.03 | $23.62 | 57000 |
| 2022-12-05 | 71.21 | $23.56 | 23100 |
| 2022-12-02 | 71.21 | $23.56 | 13007 |
| 2022-12-01 | 73.44 | $23.59 | 99247 |
| 2022-11-30 | 72.06 | $23.54 | 48300 |
| 2022-11-29 | 70.60 | $23.49 | 53000 |
| 2022-11-28 | 67.35 | $23.39 | 18639 |
| 2022-11-25 | 69.54 | $23.42 | 719 |
| 2022-11-23 | 67.89 | $23.37 | 8447 |
| 2022-11-22 | 66.51 | $23.33 | 36210 |
| 2022-11-21 | 63.94 | $23.26 | 370100 |
| 2022-11-18 | 63.94 | $23.26 | 38345 |
| 2022-11-17 | 63.58 | $23.25 | 23845 |
| 2022-11-16 | 62.14 | $23.21 | 19000 |
| 2022-11-15 | 58.22 | $23.11 | 18900 |
| 2022-11-14 | 54.65 | $23.03 | 13100 |
| 2022-11-11 | 56.36 | $23.06 | 16600 |
| 2022-11-10 | 55.48 | $23.04 | 20937 |
| 2022-11-09 | 39.82 | $22.77 | 6742 |
| 2022-11-08 | 36.69 | $22.73 | 53018 |
| 2022-11-07 | 33.40 | $22.69 | 74700 |
| 2022-11-04 | 33.81 | $22.70 | 40500 |
| 2022-11-03 | 33.02 | $22.69 | 47600 |
| 2022-11-02 | 35.45 | $22.75 | 26600 |
| 2022-11-01 | 31.45 | $22.70 | 68403 |
| 2022-10-31 | 26.25 | $22.64 | 11400 |
| 2022-10-28 | 25.35 | $22.63 | 28308 |
| 2022-10-27 | 25.35 | $22.63 | 25719 |
| 2022-10-26 | 25.63 | $22.64 | 35035 |
| 2022-10-25 | 24.84 | $22.63 | 25417 |
| 2022-10-24 | 25.09 | $22.64 | 4800 |
| 2022-10-21 | 28.10 | $22.75 | 4100 |
| 2022-10-20 | 33.25 | $22.90 | 26300 |
| 2022-10-19 | 34.88 | $22.94 | 285812 |
| 2022-10-18 | 36.13 | $22.97 | 38305 |
| 2022-10-17 | 35.40 | $22.96 | 25910 |
| 2022-10-14 | 33.95 | $22.94 | 19040 |
| 2022-10-13 | 33.95 | $22.94 | 8800 |
| 2022-10-12 | 36.93 | $23.02 | 1300 |
| 2022-10-11 | 36.27 | $23.01 | 6300 |
| 2022-10-10 | 34.29 | $22.98 | 30735 |
| 2022-10-07 | 32.30 | $22.95 | 12039 |
| 2022-10-06 | 32.93 | $22.97 | 13648 |
| 2022-10-05 | 32.30 | $22.96 | 3445 |
| 2022-10-04 | 32.89 | $22.98 | 7808 |
| 2022-10-03 | 26.54 | $22.88 | 15600 |
| 2022-09-30 | 20.86 | $22.80 | 15500 |
| 2022-09-29 | 17.84 | $22.76 | 3521 |
| 2022-09-28 | 19.04 | $22.83 | 4202 |
| 2022-09-27 | 15.14 | $22.78 | 6730 |
| 2022-09-26 | 16.50 | $22.87 | 26400 |
| 2022-09-23 | 18.82 | $23.00 | 18433 |
| 2022-09-22 | 20.98 | $23.10 | 3400 |
| 2022-09-21 | 23.25 | $23.19 | 10709 |
| 2022-09-20 | 24.97 | $23.25 | 13400 |
| 2022-09-19 | 27.19 | $23.32 | 34100 |
| 2022-09-16 | 30.11 | $23.40 | 29100 |
| 2022-09-15 | 29.21 | $23.39 | 4903 |
| 2022-09-14 | 30.32 | $23.42 | 7800 |
| 2022-09-13 | 31.46 | $23.45 | 2618 |
| 2022-09-12 | 33.87 | $23.51 | 15800 |
| 2022-09-09 | 33.06 | $23.50 | 7500 |
| 2022-09-08 | 32.27 | $23.49 | 1141 |
| 2022-09-07 | 33.39 | $23.52 | 2636 |
| 2022-09-06 | 32.65 | $23.51 | 5500 |
| 2022-09-02 | 35.27 | $23.58 | 8600 |
| 2022-09-01 | 31.54 | $23.53 | 20217 |
| 2022-08-31 | 34.16 | $23.60 | 3534 |
| 2022-08-30 | 34.55 | $23.61 | 14500 |
| 2022-08-29 | 35.31 | $23.63 | 16100 |
| 2022-08-26 | 38.12 | $23.70 | 13900 |
| 2022-08-25 | 38.53 | $23.71 | 14424 |
| 2022-08-24 | 38.53 | $23.71 | 6026 |
| 2022-08-23 | 40.11 | $23.75 | 2045 |
| 2022-08-22 | 40.11 | $23.75 | 800 |
| 2022-08-19 | 44.65 | $23.86 | 10000 |
| 2022-08-18 | 47.93 | $23.93 | 609 |
| 2022-08-17 | 48.91 | $23.95 | 6000 |
| 2022-08-16 | 57.85 | $24.11 | 12800 |
| 2022-08-15 | 59.13 | $24.13 | 6513 |
| 2022-08-12 | 58.70 | $24.12 | 2600 |
| 2022-08-11 | 56.49 | $24.07 | 900 |
| 2022-08-10 | 58.26 | $24.10 | 1214 |
| 2022-08-09 | 58.26 | $24.10 | 73400 |
| 2022-08-08 | 61.76 | $24.16 | 1720 |
| 2022-08-05 | 59.04 | $24.09 | 2600 |
| 2022-08-04 | 66.78 | $24.21 | 18300 |
| 2022-08-03 | 66.07 | $24.19 | 9800 |
| 2022-08-02 | 65.01 | $24.16 | 3045 |
| 2022-08-01 | 69.84 | $24.23 | 15800 |
| 2022-07-29 | 67.90 | $24.17 | 900 |
| 2022-07-28 | 66.89 | $24.14 | 2500 |
| 2022-07-27 | 64.40 | $24.07 | 421 |
| 2022-07-26 | 61.24 | $23.99 | 2922 |
| 2022-07-25 | 60.41 | $23.97 | 1103 |
| 2022-07-22 | 65.79 | $24.05 | 3000 |
| 2022-07-21 | 61.74 | $23.95 | 2200 |
| 2022-07-20 | 59.47 | $23.90 | 1209 |
| 2022-07-19 | 58.53 | $23.88 | 4300 |
| 2022-07-18 | 60.52 | $23.91 | 600 |
| 2022-07-15 | 64.72 | $23.97 | 10706 |
| 2022-07-14 | 63.93 | $23.95 | 1000 |
| 2022-07-13 | 63.14 | $23.93 | 10400 |
| 2022-07-12 | 63.14 | $23.93 | 4800 |
| 2022-07-11 | 60.83 | $23.87 | 7027 |
| 2022-07-08 | 58.35 | $23.81 | 300 |
| 2022-07-07 | 58.94 | $23.82 | 10700 |
| 2022-07-06 | 57.30 | $23.78 | 1800 |
| 2022-07-05 | 57.85 | $23.79 | 8200 |
| 2022-07-01 | 56.67 | $23.76 | 100 |
| 2022-06-30 | 51.49 | $23.64 | 2230 |
| 2022-06-29 | 49.58 | $23.60 | 22400 |
| 2022-06-28 | 42.60 | $23.47 | 719 |
| 2022-06-27 | 43.48 | $23.49 | 4000 |
| 2022-06-24 | 44.80 | $23.52 | 2315 |
| 2022-06-23 | 44.80 | $23.52 | 8300 |
| 2022-06-22 | 41.04 | $23.45 | 5730 |
| 2022-06-21 | 35.69 | $23.36 | 13937 |
| 2022-06-17 | 37.48 | $23.41 | 1900 |
| 2022-06-16 | 36.27 | $23.39 | 44635 |
| 2022-06-15 | 36.95 | $23.41 | 9100 |
| 2022-06-14 | 35.80 | $23.39 | 60529 |
| 2022-06-13 | 35.80 | $23.39 | 32338 |
| 2022-06-10 | 48.61 | $23.71 | 2304 |
| 2022-06-09 | 53.12 | $23.79 | 33800 |
| 2022-06-08 | 57.57 | $23.86 | 21120 |
| 2022-06-07 | 56.07 | $23.83 | 3528 |
| 2022-06-06 | 58.01 | $23.86 | 43800 |
| 2022-06-03 | 58.66 | $23.87 | 12421 |
| 2022-06-02 | 59.28 | $23.88 | 100 |
| 2022-06-01 | 58.01 | $23.85 | 3920 |
| 2022-05-31 | 57.16 | $23.83 | 9000 |
| 2022-05-27 | 56.74 | $23.82 | 18100 |
| 2022-05-26 | 52.83 | $23.73 | 27000 |
| 2022-05-25 | 47.29 | $23.62 | 3710 |
| 2022-05-24 | 40.67 | $23.51 | 11600 |
| 2022-05-23 | 26.29 | $23.33 | 4700 |
| 2022-05-20 | 26.63 | $23.34 | 17708 |
| 2022-05-19 | 15.13 | $23.23 | 71000 |
| 2022-05-18 | 11.54 | $23.20 | 11204 |
| 2022-05-17 | 11.70 | $23.21 | 12520 |
| 2022-05-16 | 13.24 | $23.30 | 8134 |
| 2022-05-13 | 10.76 | $23.28 | 4100 |
| 2022-05-12 | 11.89 | $23.35 | 2839 |
| 2022-05-11 | 11.89 | $23.35 | 539 |
| 2022-05-10 | 12.39 | $23.38 | 36704 |
| 2022-05-09 | 13.09 | $23.42 | 6900 |
| 2022-05-06 | 10.69 | $23.40 | 2400 |
| 2022-05-05 | 11.77 | $23.47 | 37023 |
| 2022-05-04 | 13.22 | $23.55 | 4200 |
| 2022-05-03 | 13.22 | $23.55 | 5300 |
| 2022-05-02 | 12.00 | $23.54 | 57146 |
| 2022-04-29 | 12.68 | $23.58 | 78439 |
| 2022-04-28 | 11.49 | $23.57 | 20400 |
| 2022-04-27 | 11.95 | $23.60 | 15000 |
| 2022-04-26 | 12.60 | $23.64 | 37700 |
| 2022-04-25 | 11.46 | $23.63 | 329 |
| 2022-04-22 | 11.90 | $23.66 | 12401 |
| 2022-04-21 | 12.05 | $23.67 | 19034 |
| 2022-04-20 | 12.19 | $23.68 | 3200 |
| 2022-04-19 | 12.62 | $23.71 | 4700 |
| 2022-04-18 | 13.84 | $23.79 | 19532 |
| 2022-04-14 | 14.51 | $23.83 | 641 |
| 2022-04-13 | 15.03 | $23.86 | 11300 |
| 2022-04-12 | 15.74 | $23.90 | 12100 |
| 2022-04-11 | 15.74 | $23.90 | 2600 |
| 2022-04-08 | 16.81 | $23.96 | 2500 |
| 2022-04-07 | 19.08 | $24.07 | 6800 |
| 2022-04-06 | 19.08 | $24.07 | 104 |
| 2022-04-05 | 19.97 | $24.11 | 3024 |
| 2022-04-04 | 22.44 | $24.21 | 1448 |
| 2022-04-01 | 21.52 | $24.20 | 6545 |
| 2022-03-31 | 21.76 | $24.21 | 727 |
| 2022-03-30 | 20.90 | $24.20 | 1006 |
| 2022-03-29 | 22.06 | $24.25 | 5700 |
| 2022-03-28 | 19.53 | $24.22 | — |
| 2022-03-25 | 19.53 | $24.22 | 22646 |
| 2022-03-24 | 21.88 | $24.33 | 1009 |
| 2022-03-23 | 24.13 | $24.42 | 3200 |
| 2022-03-22 | 20.68 | $24.38 | 13827 |
| 2022-03-21 | 21.61 | $24.42 | 3000 |
| 2022-03-18 | 25.75 | $24.57 | 6100 |
| 2022-03-17 | 22.95 | $24.54 | 726 |
| 2022-03-16 | 18.05 | $24.49 | 2900 |
| 2022-03-15 | 16.02 | $24.47 | 1127 |
| 2022-03-14 | 17.46 | $24.54 | 203 |
| 2022-03-11 | 23.45 | $24.75 | — |
| 2022-03-10 | 23.45 | $24.75 | 300 |
| 2022-03-09 | 25.32 | $24.80 | 3900 |
| 2022-03-08 | 26.11 | $24.82 | 1025 |
| 2022-03-07 | 29.62 | $24.90 | 800 |
| 2022-03-04 | 31.12 | $24.93 | — |
| 2022-03-03 | 31.12 | $24.93 | — |
| 2022-03-02 | 31.12 | $24.93 | 3902 |
| 2022-03-01 | 34.06 | $24.99 | 1518 |
| 2022-02-28 | 26.34 | $24.92 | 13031 |
| 2022-02-25 | 23.93 | $24.90 | 600 |
| 2022-02-24 | 24.69 | $24.92 | 2230 |
| 2022-02-23 | 19.79 | $24.88 | 600 |
| 2022-02-22 | 21.10 | $24.92 | — |
| 2022-02-18 | 21.10 | $24.92 | 4400 |
| 2022-02-17 | 18.68 | $24.90 | 643 |
| 2022-02-16 | 14.96 | $24.87 | 600 |
| 2022-02-15 | 13.72 | $24.86 | 1101 |
| 2022-02-14 | 14.53 | $24.90 | 500 |
| 2022-02-11 | 16.36 | $24.98 | 1738 |
| 2022-02-10 | 17.98 | $25.04 | 1900 |
| 2022-02-09 | 19.85 | $25.10 | 741 |
| 2022-02-08 | 20.52 | $25.12 | 5400 |
| 2022-02-07 | 21.94 | $25.16 | 6946 |
| 2022-02-04 | 21.94 | $25.16 | 116 |
| 2022-02-03 | 22.65 | $25.18 | 3900 |
| 2022-02-02 | 20.21 | $25.16 | 7600 |
| 2022-02-01 | 9.36 | $25.08 | 2200 |
| 2022-01-31 | 9.67 | $25.10 | 202 |
| 2022-01-28 | 9.83 | $25.11 | 900 |
| 2022-01-27 | 11.40 | $25.20 | 700 |
| 2022-01-26 | 12.22 | $25.24 | 226 |
| 2022-01-25 | 14.75 | $25.34 | 1000 |
| 2022-01-24 | 15.68 | $25.37 | 919 |
| 2022-01-21 | 23.00 | $25.53 | — |
| 2022-01-20 | 23.00 | $25.53 | — |
| 2022-01-19 | 23.00 | $25.53 | 2001 |
| 2022-01-18 | 23.00 | $25.53 | 600 |
| 2022-01-14 | 29.26 | $25.62 | 628 |
| 2022-01-13 | 30.13 | $25.63 | 2800 |
| 2022-01-12 | 25.97 | $25.61 | 300 |
| 2022-01-11 | 30.25 | $25.66 | — |
| 2022-01-10 | 30.25 | $25.66 | 5400 |
| 2022-01-07 | 34.33 | $25.70 | 44214 |
| 2022-01-06 | 42.50 | $25.76 | 47834 |
| 2022-01-05 | 44.17 | $25.77 | 4943 |
| 2022-01-04 | 47.72 | $25.79 | 2800 |
| 2022-01-03 | 49.61 | $25.80 | 5200 |
| 2021-12-31 | 51.56 | $25.81 | 1800 |
| 2021-12-30 | 51.56 | $25.81 | — |
| 2021-12-29 | 51.56 | $25.81 | 300 |
| 2021-12-28 | 53.35 | $25.82 | — |
| 2021-12-27 | 53.35 | $25.82 | 1813 |
| 2021-12-23 | 48.50 | $25.79 | — |
| 2021-12-22 | 48.50 | $25.79 | — |
| 2021-12-21 | 48.50 | $25.79 | 321 |
| 2021-12-20 | 53.25 | $25.82 | 400 |
| 2021-12-17 | 58.71 | $25.85 | 539 |
| 2021-12-16 | 57.32 | $25.84 | 1300 |
| 2021-12-15 | 57.32 | $25.84 | 3209 |
| 2021-12-14 | 57.32 | $25.84 | — |
| 2021-12-13 | 59.02 | $25.85 | 4605 |
| 2021-12-10 | 59.02 | $25.85 | 12300 |
| 2021-12-09 | 52.70 | $25.80 | 100 |
| 2021-12-08 | 52.70 | $25.80 | 2600 |
| 2021-12-07 | 54.21 | $25.81 | — |
| 2021-12-06 | 54.21 | $25.81 | 212 |
| 2021-12-03 | 60.46 | $25.85 | 3800 |
| 2021-12-02 | 55.60 | $25.81 | 821 |
| 2021-12-01 | 55.60 | $25.81 | — |
| 2021-11-30 | 55.60 | $25.81 | 448 |
| 2021-11-29 | 51.78 | $25.78 | 1106 |
| 2021-11-26 | 53.23 | $25.79 | 2000 |
| 2021-11-24 | 57.84 | $25.82 | — |
| 2021-11-23 | 57.84 | $25.82 | — |
| 2021-11-22 | 57.84 | $25.82 | — |
| 2021-11-19 | 57.84 | $25.82 | 2926 |
| 2021-11-18 | 48.07 | $25.74 | — |
| 2021-11-17 | 48.07 | $25.74 | 700 |
| 2021-11-16 | 52.16 | $25.77 | 1939 |
| 2021-11-15 | 53.60 | $25.78 | 5426 |
| 2021-11-12 | 51.03 | $25.76 | 2327 |
| 2021-11-11 | 52.41 | $25.77 | 300 |
| 2021-11-10 | 58.43 | $25.81 | — |
| 2021-11-09 | 58.43 | $25.81 | 6008 |
| 2021-11-08 | 54.92 | $25.78 | — |
| 2021-11-05 | 54.92 | $25.78 | 9727 |
| 2021-11-04 | 43.45 | $25.70 | — |
| 2021-11-03 | 43.45 | $25.70 | 1934 |
| 2021-11-02 | 38.13 | $25.67 | 317 |
| 2021-11-01 | 34.20 | $25.65 | 1202 |
| 2021-10-29 | 37.60 | $25.68 | 1300 |
| 2021-10-28 | 35.57 | $25.67 | 1900 |
| 2021-10-27 | 26.49 | $25.63 | 1100 |
| 2021-10-26 | 21.22 | $25.61 | — |
| 2021-10-25 | 21.22 | $25.61 | — |
| 2021-10-22 | 21.93 | $25.62 | 201 |
| 2021-10-21 | 21.93 | $25.62 | 1920 |
| 2021-10-20 | 27.80 | $25.69 | 2400 |
| 2021-10-19 | 29.98 | $25.71 | 3300 |
| 2021-10-18 | 27.27 | $25.70 | — |
| 2021-10-15 | 27.27 | $25.70 | — |
| 2021-10-14 | 28.26 | $25.71 | 3837 |
| 2021-10-13 | 25.71 | $25.70 | 500 |
| 2021-10-12 | 20.31 | $25.68 | — |
| 2021-10-11 | 20.31 | $25.68 | — |
| 2021-10-08 | 20.31 | $25.68 | 1340 |
| 2021-10-07 | 21.66 | $25.70 | 1314 |
| 2021-10-06 | 23.12 | $25.72 | 800 |
| 2021-10-05 | 24.70 | $25.74 | — |
| 2021-10-04 | 24.70 | $25.74 | 120 |
| 2021-10-01 | 25.48 | $25.75 | 1006 |
| 2021-09-30 | 25.48 | $25.75 | 16027 |
| 2021-09-29 | 25.48 | $25.75 | 200 |
| 2021-09-28 | 26.20 | $25.76 | 1200 |
| 2021-09-27 | 30.22 | $25.81 | — |
| 2021-09-24 | 30.22 | $25.81 | 1400 |
| 2021-09-23 | 35.08 | $25.86 | 245 |
| 2021-09-22 | 41.41 | $25.91 | 500 |
| 2021-09-21 | 42.88 | $25.92 | 303 |
| 2021-09-20 | 42.88 | $25.92 | — |
| 2021-09-17 | 42.88 | $25.92 | 2335 |
| 2021-09-16 | 41.09 | $25.91 | 601 |
| 2021-09-15 | 43.70 | $25.93 | 1020 |
| 2021-09-14 | 35.98 | $25.89 | — |
| 2021-09-13 | 35.98 | $25.89 | 300 |
| 2021-09-10 | 37.13 | $25.90 | — |
| 2021-09-09 | 37.13 | $25.90 | — |
| 2021-09-08 | 37.13 | $25.90 | 2909 |
| 2021-09-07 | 39.28 | $25.92 | 1000 |
| 2021-09-03 | 42.81 | $25.95 | 200 |
| 2021-09-02 | 42.81 | $25.95 | 400 |
| 2021-09-01 | 42.81 | $25.95 | 300 |
| 2021-08-31 | 42.81 | $25.95 | 350 |
| 2021-08-30 | 42.81 | $25.95 | 6717 |
| 2021-08-27 | 44.89 | $25.97 | 1025 |
| 2021-08-26 | 40.79 | $25.94 | 1224 |
| 2021-08-25 | 41.77 | $25.95 | 1000 |
| 2021-08-24 | 43.78 | $25.97 | 375 |
| 2021-08-23 | 43.78 | $25.97 | 321 |
| 2021-08-20 | 45.76 | $25.99 | 4430 |
| 2021-08-19 | 48.93 | $26.02 | 13648 |
| 2021-08-18 | 44.03 | $25.98 | 436 |
| 2021-08-17 | 45.05 | $25.99 | 400 |
| 2021-08-16 | 46.07 | $26.00 | 400 |
| 2021-08-13 | 46.07 | $26.00 | 1046 |
| 2021-08-12 | 44.95 | $25.99 | 5100 |
| 2021-08-11 | 47.79 | $26.02 | 17104 |
| 2021-08-10 | 46.72 | $26.01 | 600 |
| 2021-08-09 | 48.61 | $26.03 | 2129 |
| 2021-08-06 | 47.61 | $26.02 | 200 |
| 2021-08-05 | 52.48 | $26.07 | 250 |
| 2021-08-04 | 52.48 | $26.07 | 2237 |
| 2021-08-03 | 51.59 | $26.06 | 175 |
| 2021-08-02 | 51.59 | $26.06 | 6700 |
| 2021-07-30 | 48.05 | $26.02 | 642 |
| 2021-07-29 | 55.79 | $26.10 | 1000 |
| 2021-07-28 | 56.87 | $26.11 | 8714 |
| 2021-07-27 | 52.48 | $26.06 | 137 |
| 2021-07-26 | 52.48 | $26.06 | 400 |
| 2021-07-23 | 52.48 | $26.06 | 146 |
| 2021-07-22 | 54.38 | $26.08 | 3400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.47
2026-07-20
Close Price
$23.59
Vol: 6353
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -76.47 | $23.59 | 6353 |
| 2026-07-17 | -78.57 | $23.61 | 118000 |
| 2026-07-16 | -69.23 | $23.63 | 29100 |
| 2026-07-15 | -76.92 | $23.62 | 36443 |
| 2026-07-14 | -69.23 | $23.63 | 12800 |
| 2026-07-13 | -64.29 | $23.63 | 64200 |
| 2026-07-10 | -64.29 | $23.63 | 62210 |
| 2026-07-09 | -46.67 | $23.66 | 70016 |
| 2026-07-08 | -46.67 | $23.66 | 29400 |
| 2026-07-07 | -60.00 | $23.64 | 41800 |
| 2026-07-06 | -53.33 | $23.65 | 49734 |
| 2026-07-02 | -66.67 | $23.63 | 41023 |
| 2026-07-01 | -73.33 | $23.62 | 48032 |
| 2026-06-30 | -60.00 | $23.64 | 66700 |
| 2026-06-29 | -53.33 | $23.65 | 38820 |
| 2026-06-26 | -53.33 | $23.65 | 28403 |
| 2026-06-25 | -73.33 | $23.62 | 33200 |
| 2026-06-24 | -66.67 | $23.63 | 237817 |
| 2026-06-23 | -60.00 | $23.64 | 53900 |
| 2026-06-22 | -38.89 | $23.66 | 37300 |
| 2026-06-18 | -14.29 | $23.70 | 85500 |
| 2026-06-17 | -27.27 | $23.67 | 35000 |
| 2026-06-16 | -37.50 | $23.64 | 28200 |
| 2026-06-15 | -45.83 | $23.62 | 98677 |
| 2026-06-12 | -33.33 | $23.65 | 61800 |
| 2026-06-11 | -20.83 | $23.68 | 58200 |
| 2026-06-10 | -41.67 | $23.63 | 62787 |
| 2026-06-09 | -27.78 | $23.62 | 50000 |
| 2026-06-08 | -27.78 | $23.62 | 109800 |
| 2026-06-05 | -27.78 | $23.62 | 17037 |
| 2026-06-04 | -27.78 | $23.62 | 28153 |
| 2026-06-03 | -11.11 | $23.65 | 97600 |
| 2026-06-02 | -16.67 | $23.64 | 65913 |
| 2026-06-01 | -33.33 | $23.61 | 27169 |
| 2026-05-29 | -30.00 | $23.63 | 54100 |
| 2026-05-28 | -35.00 | $23.62 | 78217 |
| 2026-05-27 | -40.00 | $23.61 | 62615 |
| 2026-05-26 | -40.00 | $23.61 | 56824 |
| 2026-05-22 | -55.00 | $23.58 | 117400 |
| 2026-05-21 | -75.00 | $23.54 | 52600 |
| 2026-05-20 | -85.00 | $23.52 | 68300 |
| 2026-05-19 | -85.00 | $23.52 | 153600 |
| 2026-05-18 | -93.75 | $23.54 | 30547 |
| 2026-05-15 | -83.33 | $23.59 | 32501 |
| 2026-05-14 | -73.33 | $23.62 | 59502 |
| 2026-05-13 | -66.67 | $23.63 | 29047 |
| 2026-05-12 | -66.67 | $23.63 | 55500 |
| 2026-05-11 | -53.33 | $23.65 | 42400 |
| 2026-05-08 | -66.67 | $23.63 | 54500 |
| 2026-05-07 | -73.33 | $23.62 | 62300 |
| 2026-05-06 | -73.33 | $23.62 | 31906 |
| 2026-05-05 | -73.33 | $23.62 | 110431 |
| 2026-05-04 | -80.00 | $23.61 | 60424 |
| 2026-05-01 | -73.33 | $23.62 | 44529 |
| 2026-04-30 | -93.33 | $23.59 | 49541 |
| 2026-04-29 | -92.86 | $23.60 | 52231 |
| 2026-04-28 | -85.71 | $23.61 | 35340 |
| 2026-04-27 | -78.57 | $23.62 | 22223 |
| 2026-04-24 | -85.71 | $23.61 | 37806 |
| 2026-04-23 | -92.86 | $23.60 | 35925 |
| 2026-04-22 | -85.71 | $23.61 | 54819 |
| 2026-04-21 | -78.57 | $23.62 | 19877 |
| 2026-04-20 | -42.86 | $23.67 | 183333 |
| 2026-04-17 | -18.75 | $23.72 | 35511 |
| 2026-04-16 | -25.00 | $23.71 | 19012 |
| 2026-04-15 | -41.18 | $23.69 | 58114 |
| 2026-04-14 | -33.33 | $23.71 | 33200 |
| 2026-04-13 | -38.89 | $23.70 | 52200 |
| 2026-04-10 | -44.44 | $23.69 | 41277 |
| 2026-04-09 | -44.44 | $23.69 | 36512 |
| 2026-04-08 | -44.44 | $23.69 | 43300 |
| 2026-04-07 | -50.00 | $23.68 | 64700 |
| 2026-04-06 | -55.56 | $23.67 | 59100 |
| 2026-04-02 | -68.18 | $23.66 | 64323 |
| 2026-04-01 | -77.27 | $23.64 | 64128 |
| 2026-03-31 | -72.73 | $23.65 | 50774 |
| 2026-03-30 | -81.82 | $23.63 | 51203 |
| 2026-03-27 | -90.91 | $23.61 | 90209 |
| 2026-03-26 | -95.24 | $23.62 | 47800 |
| 2026-03-25 | -90.48 | $23.63 | 53175 |
| 2026-03-24 | -95.24 | $23.62 | 55911 |
| 2026-03-23 | -100.00 | $23.65 | 34223 |
| 2026-03-20 | -91.67 | $23.71 | 43400 |
| 2026-03-19 | -75.00 | $23.75 | 42500 |
| 2026-03-18 | -66.67 | $23.76 | 47532 |
| 2026-03-17 | -69.23 | $23.76 | 57735 |
| 2026-03-16 | -76.92 | $23.75 | 44639 |
| 2026-03-13 | -76.92 | $23.75 | 51711 |
| 2026-03-12 | -100.00 | $23.72 | 24735 |
| 2026-03-11 | -71.43 | $23.75 | 28300 |
| 2026-03-10 | -64.29 | $23.76 | 31000 |
| 2026-03-09 | -64.29 | $23.76 | 47500 |
| 2026-03-06 | -57.14 | $23.77 | 77403 |
| 2026-03-05 | -85.71 | $23.73 | 73211 |
| 2026-03-04 | -62.50 | $23.75 | 52918 |
| 2026-03-03 | -56.25 | $23.76 | 64024 |
| 2026-03-02 | -43.75 | $23.78 | 49532 |
| 2026-02-27 | -37.50 | $23.79 | 37500 |
| 2026-02-26 | -30.00 | $23.79 | 32833 |
| 2026-02-25 | -23.81 | $23.80 | 46807 |
| 2026-02-24 | -33.33 | $23.78 | 50000 |
| 2026-02-23 | -38.10 | $23.77 | 73900 |
| 2026-02-20 | -9.52 | $23.83 | 59425 |
| 2026-02-19 | -14.29 | $23.82 | 34200 |
| 2026-02-18 | -14.29 | $23.82 | 97818 |
| 2026-02-17 | 0.00 | $23.80 | 28022 |
| 2026-02-13 | 0.00 | $23.80 | 43100 |
| 2026-02-12 | -12.50 | $23.78 | 49800 |
| 2026-02-11 | -46.67 | $23.72 | 73900 |
| 2026-02-10 | -6.67 | $23.78 | 72643 |
| 2026-02-09 | -33.33 | $23.74 | 43100 |
| 2026-02-06 | -26.67 | $23.75 | 39400 |
| 2026-02-05 | -33.33 | $23.74 | 59900 |
| 2026-02-04 | -46.67 | $23.72 | 22500 |
| 2026-02-03 | -53.33 | $23.71 | 45835 |
| 2026-02-02 | -60.00 | $23.70 | 46624 |
| 2026-01-30 | -53.33 | $23.71 | 53646 |
| 2026-01-29 | -66.67 | $23.69 | 47503 |
| 2026-01-28 | -73.33 | $23.68 | 27700 |
| 2026-01-27 | -80.00 | $23.67 | 316200 |
| 2026-01-26 | -40.00 | $23.73 | 63000 |
| 2026-01-23 | -43.75 | $23.72 | 57700 |
| 2026-01-22 | -50.00 | $23.70 | 55042 |
| 2026-01-21 | -42.86 | $23.70 | 41235 |
| 2026-01-20 | -42.86 | $23.70 | 43600 |
| 2026-01-16 | -14.29 | $23.76 | 83907 |
| 2026-01-15 | -14.29 | $23.76 | 103132 |
| 2026-01-14 | -14.29 | $23.76 | 112443 |
| 2026-01-13 | -15.79 | $23.74 | 99030 |
| 2026-01-12 | -5.56 | $23.75 | 86100 |
| 2026-01-09 | -11.11 | $23.74 | 67628 |
| 2026-01-08 | -18.75 | $23.71 | 63007 |
| 2026-01-07 | 0.00 | $23.73 | 75600 |
| 2026-01-06 | -14.29 | $23.70 | 152908 |
| 2026-01-05 | -7.14 | $23.71 | 98200 |
| 2026-01-02 | -16.67 | $23.68 | 100600 |
| 2025-12-31 | -35.71 | $23.67 | 34500 |
| 2025-12-30 | -28.57 | $23.68 | 78400 |
| 2025-12-29 | -50.00 | $23.65 | 35149 |
| 2025-12-26 | -42.86 | $23.66 | 132300 |
| 2025-12-24 | -50.00 | $23.65 | 32500 |
| 2025-12-23 | -57.14 | $23.64 | 80400 |
| 2025-12-22 | -85.71 | $23.60 | 155738 |
| 2025-12-19 | -30.77 | $23.68 | 137144 |
| 2025-12-18 | -30.77 | $23.68 | 83545 |
| 2025-12-17 | -23.08 | $23.69 | 135800 |
| 2025-12-16 | -38.46 | $23.67 | 46900 |
| 2025-12-15 | -46.15 | $23.66 | 57900 |
| 2025-12-12 | -23.08 | $23.69 | 41742 |
| 2025-12-11 | -30.77 | $23.68 | 12800 |
| 2025-12-10 | -30.77 | $23.68 | 23100 |
| 2025-12-09 | -30.77 | $23.68 | 28200 |
| 2025-12-08 | -38.46 | $23.67 | 57849 |
| 2025-12-05 | -38.46 | $23.67 | 32741 |
| 2025-12-04 | -42.86 | $23.66 | 28401 |
| 2025-12-03 | -37.50 | $23.66 | 11440 |
| 2025-12-02 | -28.57 | $23.66 | 153845 |
| 2025-12-01 | -42.86 | $23.64 | 59744 |
| 2025-11-28 | -28.57 | $23.66 | 17200 |
| 2025-11-26 | -42.86 | $23.64 | 35816 |
| 2025-11-25 | -35.71 | $23.65 | 11741 |
| 2025-11-24 | -42.86 | $23.64 | 39909 |
| 2025-11-21 | -14.29 | $23.68 | 25602 |
| 2025-11-20 | -14.29 | $23.68 | 131111 |
| 2025-11-19 | -21.43 | $23.67 | 10200 |
| 2025-11-18 | -21.43 | $23.67 | 32728 |
| 2025-11-17 | -28.57 | $23.66 | 74000 |
| 2025-11-14 | -14.29 | $23.68 | 36833 |
| 2025-11-13 | -33.33 | $23.68 | 23735 |
| 2025-11-12 | -38.89 | $23.67 | 57600 |
| 2025-11-11 | -55.56 | $23.64 | 33500 |
| 2025-11-10 | -66.67 | $23.62 | 11041 |
| 2025-11-07 | -72.22 | $23.61 | 26806 |
| 2025-11-06 | -77.78 | $23.60 | 17400 |
| 2025-11-05 | -88.89 | $23.58 | 33548 |
| 2025-11-04 | -82.35 | $23.60 | 51620 |
| 2025-11-03 | -83.33 | $23.64 | 21912 |
| 2025-10-31 | -75.00 | $23.65 | 24100 |
| 2025-10-30 | -75.00 | $23.65 | 50549 |
| 2025-10-29 | -83.33 | $23.64 | 28818 |
| 2025-10-28 | -72.73 | $23.66 | 21100 |
| 2025-10-27 | -72.73 | $23.66 | 35020 |
| 2025-10-24 | -81.82 | $23.65 | 29000 |
| 2025-10-23 | -81.82 | $23.65 | 39337 |
| 2025-10-22 | -72.73 | $23.66 | 38414 |
| 2025-10-21 | -63.64 | $23.67 | 71100 |
| 2025-10-20 | -66.67 | $23.67 | 37106 |
| 2025-10-17 | -25.00 | $23.72 | 32273 |
| 2025-10-16 | -23.08 | $23.73 | 14725 |
| 2025-10-15 | -50.00 | $23.71 | 86500 |
| 2025-10-14 | -52.94 | $23.71 | 32801 |
| 2025-10-13 | -58.82 | $23.70 | 16440 |
| 2025-10-10 | -58.82 | $23.70 | 15200 |
| 2025-10-09 | -70.59 | $23.68 | 66832 |
| 2025-10-08 | -64.71 | $23.69 | 10102 |
| 2025-10-07 | -58.82 | $23.70 | 41804 |
| 2025-10-06 | -76.47 | $23.67 | 53422 |
| 2025-10-03 | -61.90 | $23.67 | 20975 |
| 2025-10-02 | -56.52 | $23.67 | 35100 |
| 2025-10-01 | -50.00 | $23.68 | 11731 |
| 2025-09-30 | -50.00 | $23.66 | 27620 |
| 2025-09-29 | -50.00 | $23.66 | 37401 |
| 2025-09-26 | -50.00 | $23.66 | 51722 |
| 2025-09-25 | -42.86 | $23.68 | 37621 |
| 2025-09-24 | -35.71 | $23.70 | 29600 |
| 2025-09-23 | -32.14 | $23.71 | 53424 |
| 2025-09-22 | -28.57 | $23.72 | 29500 |
| 2025-09-19 | -13.33 | $23.76 | 35315 |
| 2025-09-18 | -12.50 | $23.76 | 54219 |
| 2025-09-17 | -9.38 | $23.77 | 46347 |
| 2025-09-16 | -3.45 | $23.76 | 28302 |
| 2025-09-15 | 0.00 | $23.77 | 35279 |
| 2025-09-12 | -7.69 | $23.72 | 40933 |
| 2025-09-11 | -7.69 | $23.72 | 48600 |
| 2025-09-10 | -12.50 | $23.69 | 33400 |
| 2025-09-09 | -5.26 | $23.66 | 39177 |
| 2025-09-08 | 0.00 | $23.67 | 20144 |
| 2025-09-05 | -17.65 | $23.62 | 13500 |
| 2025-09-04 | -41.18 | $23.58 | 32594 |
| 2025-09-03 | -52.94 | $23.56 | 49933 |
| 2025-09-02 | -64.71 | $23.54 | 47373 |
| 2025-08-29 | -58.82 | $23.55 | 19300 |
| 2025-08-28 | -58.82 | $23.55 | 22954 |
| 2025-08-27 | -58.82 | $23.55 | 38141 |
| 2025-08-26 | -41.18 | $23.58 | 23800 |
| 2025-08-25 | -47.06 | $23.57 | 22822 |
| 2025-08-22 | -47.06 | $23.57 | 52044 |
| 2025-08-21 | -58.82 | $23.55 | 42500 |
| 2025-08-20 | -38.10 | $23.57 | 23300 |
| 2025-08-19 | -47.62 | $23.55 | 30338 |
| 2025-08-18 | -42.86 | $23.56 | 20634 |
| 2025-08-15 | -19.05 | $23.61 | 18900 |
| 2025-08-14 | -19.05 | $23.61 | 11729 |
| 2025-08-13 | -9.52 | $23.63 | 22600 |
| 2025-08-12 | -5.56 | $23.61 | 34444 |
| 2025-08-11 | -16.67 | $23.59 | 38400 |
| 2025-08-08 | -11.11 | $23.60 | 23200 |
| 2025-08-07 | -5.56 | $23.61 | 14605 |
| 2025-08-06 | -11.76 | $23.59 | 32609 |
| 2025-08-05 | -6.25 | $23.59 | 29217 |
| 2025-08-04 | -6.25 | $23.59 | 46708 |
| 2025-08-01 | -6.25 | $23.59 | 33135 |
| 2025-07-31 | -57.14 | $23.50 | 47900 |
| 2025-07-30 | -64.29 | $23.49 | 19300 |
| 2025-07-29 | -57.14 | $23.50 | 63100 |
| 2025-07-28 | -64.29 | $23.49 | 40200 |
| 2025-07-25 | -57.14 | $23.50 | 107228 |
| 2025-07-24 | -80.00 | $23.46 | 54604 |
| 2025-07-23 | -57.89 | $23.47 | 18600 |
| 2025-07-22 | -52.63 | $23.48 | 22008 |
| 2025-07-21 | -50.00 | $23.47 | 16400 |
| 2025-07-18 | -22.73 | $23.53 | 39200 |
| 2025-07-17 | -27.27 | $23.52 | 31045 |
| 2025-07-16 | -13.64 | $23.55 | 35500 |
| 2025-07-15 | -8.70 | $23.56 | 39808 |
| 2025-07-14 | -4.35 | $23.56 | 35600 |
| 2025-07-11 | -4.35 | $23.56 | 52200 |
| 2025-07-10 | 0.00 | $23.57 | 57500 |
| 2025-07-09 | -4.17 | $23.56 | 34300 |
| 2025-07-08 | -7.69 | $23.55 | 49700 |
| 2025-07-07 | -7.69 | $23.55 | 37042 |
| 2025-07-03 | -4.17 | $23.54 | 40100 |
| 2025-07-02 | -8.33 | $23.53 | 42430 |
| 2025-07-01 | -8.33 | $23.53 | 77121 |
| 2025-06-30 | -5.00 | $23.47 | 35291 |
| 2025-06-27 | -5.26 | $23.46 | 29375 |
| 2025-06-26 | -5.56 | $23.45 | 27300 |
| 2025-06-25 | -15.00 | $23.43 | 69450 |
| 2025-06-24 | -21.05 | $23.41 | 32600 |
| 2025-06-23 | -26.32 | $23.40 | 57200 |
| 2025-06-20 | -9.52 | $23.43 | 41900 |
| 2025-06-18 | -10.00 | $23.42 | 30200 |
| 2025-06-17 | -10.53 | $23.41 | 68600 |
| 2025-06-16 | -17.65 | $23.38 | 50200 |
| 2025-06-13 | -46.15 | $23.38 | 90200 |
| 2025-06-12 | -42.31 | $23.39 | 78700 |
| 2025-06-11 | -50.00 | $23.37 | 32810 |
| 2025-06-10 | -57.69 | $23.35 | 58000 |
| 2025-06-09 | -61.54 | $23.34 | 43500 |
| 2025-06-06 | -65.38 | $23.33 | 46000 |
| 2025-06-05 | -53.85 | $23.36 | 33804 |
| 2025-06-04 | -53.85 | $23.36 | 93700 |
| 2025-06-03 | -65.38 | $23.33 | 39349 |
| 2025-06-02 | -69.23 | $23.32 | 61520 |
| 2025-05-30 | -65.38 | $23.33 | 59482 |
| 2025-05-29 | -57.69 | $23.35 | 76000 |
| 2025-05-28 | -69.23 | $23.32 | 282200 |
| 2025-05-27 | -61.54 | $23.34 | 49412 |
| 2025-05-23 | -73.08 | $23.31 | 19349 |
| 2025-05-22 | -88.46 | $23.27 | 65959 |
| 2025-05-21 | -82.76 | $23.26 | 27077 |
| 2025-05-20 | -51.35 | $23.31 | 54200 |
| 2025-05-19 | -38.46 | $23.30 | 211636 |
| 2025-05-16 | -1.92 | $23.49 | 113519 |
| 2025-05-15 | -10.00 | $23.43 | 94600 |
| 2025-05-14 | -16.00 | $23.40 | 149823 |
| 2025-05-13 | -14.00 | $23.41 | 45200 |
| 2025-05-12 | -10.00 | $23.43 | 123212 |
| 2025-05-09 | -8.47 | $23.43 | 35227 |
| 2025-05-08 | -8.47 | $23.43 | 157249 |
| 2025-05-07 | -1.69 | $23.46 | 41400 |
| 2025-05-06 | -8.47 | $23.42 | 39023 |
| 2025-05-05 | -32.00 | $23.39 | 94405 |
| 2025-05-02 | -39.24 | $23.36 | 60700 |
| 2025-05-01 | -36.25 | $23.39 | 169500 |
| 2025-04-30 | -31.25 | $23.43 | 34229 |
| 2025-04-29 | -41.25 | $23.35 | 116400 |
| 2025-04-28 | -41.25 | $23.35 | 195037 |
| 2025-04-25 | -40.00 | $23.36 | 98005 |
| 2025-04-24 | -48.75 | $23.29 | 37636 |
| 2025-04-23 | -63.75 | $23.17 | 24339 |
| 2025-04-22 | -71.25 | $23.11 | 207817 |
| 2025-04-21 | -73.75 | $23.09 | 31209 |
| 2025-04-17 | -53.75 | $23.25 | 36900 |
| 2025-04-16 | -59.30 | $23.23 | 24244 |
| 2025-04-15 | -62.79 | $23.20 | 58816 |
| 2025-04-14 | -62.79 | $23.20 | 48125 |
| 2025-04-11 | -82.56 | $23.03 | 54622 |
| 2025-04-10 | -66.28 | $23.17 | 43800 |
| 2025-04-09 | -66.28 | $23.17 | 56500 |
| 2025-04-08 | -93.44 | $23.17 | 133300 |
| 2025-04-07 | -86.00 | $23.31 | 34800 |
| 2025-04-04 | -42.86 | $23.62 | 53023 |
| 2025-04-03 | -35.71 | $23.64 | 70002 |
| 2025-04-02 | -71.43 | $23.54 | 50300 |
| 2025-04-01 | -70.00 | $23.55 | 171100 |
| 2025-03-31 | -70.00 | $23.55 | 28644 |
| 2025-03-28 | -80.00 | $23.52 | 47500 |
| 2025-03-27 | -90.32 | $23.49 | 11000 |
| 2025-03-26 | -96.43 | $23.50 | 38200 |
| 2025-03-25 | -71.43 | $23.57 | 140000 |
| 2025-03-24 | -92.00 | $23.54 | 36907 |
| 2025-03-21 | -78.95 | $23.62 | 39100 |
| 2025-03-20 | -55.00 | $23.67 | 191200 |
| 2025-03-19 | -55.00 | $23.67 | 52800 |
| 2025-03-18 | -65.00 | $23.65 | 22014 |
| 2025-03-17 | -65.00 | $23.65 | 65720 |
| 2025-03-14 | -80.00 | $23.62 | 38229 |
| 2025-03-13 | -65.00 | $23.65 | 43502 |
| 2025-03-12 | -77.78 | $23.64 | 96008 |
| 2025-03-11 | -55.56 | $23.68 | 35500 |
| 2025-03-10 | -55.56 | $23.68 | 51240 |
| 2025-03-07 | -61.11 | $23.67 | 61400 |
| 2025-03-06 | -61.11 | $23.67 | 24425 |
| 2025-03-05 | -50.00 | $23.69 | 32900 |
| 2025-03-04 | -33.33 | $23.72 | 43800 |
| 2025-03-03 | -27.78 | $23.73 | 17149 |
| 2025-02-28 | -5.56 | $23.77 | 18346 |
| 2025-02-27 | -27.78 | $23.73 | 20100 |
| 2025-02-26 | -10.00 | $23.76 | 22331 |
| 2025-02-25 | -20.00 | $23.74 | 30000 |
| 2025-02-24 | -45.00 | $23.69 | 47900 |
| 2025-02-21 | -18.18 | $23.74 | 55923 |
| 2025-02-20 | -11.54 | $23.75 | 34115 |
| 2025-02-19 | -50.00 | $23.65 | 239000 |
| 2025-02-18 | -19.23 | $23.73 | 56806 |
| 2025-02-14 | -17.86 | $23.73 | 29900 |
| 2025-02-13 | -32.14 | $23.69 | 37200 |
| 2025-02-12 | -36.36 | $23.64 | 49400 |
| 2025-02-11 | -16.00 | $23.68 | 31600 |
| 2025-02-10 | -12.00 | $23.69 | 92100 |
| 2025-02-07 | -32.00 | $23.64 | 32926 |
| 2025-02-06 | -7.69 | $23.71 | 47100 |
| 2025-02-05 | -7.69 | $23.71 | 46000 |
| 2025-02-04 | -19.23 | $23.68 | 49816 |
| 2025-02-03 | -34.62 | $23.64 | 37600 |
| 2025-01-31 | -26.92 | $23.66 | 24000 |
| 2025-01-30 | -34.62 | $23.64 | 68113 |
| 2025-01-29 | -39.29 | $23.64 | 21800 |
| 2025-01-28 | -42.86 | $23.63 | 84214 |
| 2025-01-27 | -32.14 | $23.66 | 19940 |
| 2025-01-24 | -57.14 | $23.59 | 41941 |
| 2025-01-23 | -57.14 | $23.59 | 157109 |
| 2025-01-22 | -50.00 | $23.61 | 47238 |
| 2025-01-21 | -53.57 | $23.60 | 66900 |
| 2025-01-17 | -39.29 | $23.64 | 34100 |
| 2025-01-16 | -66.67 | $23.57 | 36144 |
| 2025-01-15 | -72.73 | $23.56 | 241542 |
| 2025-01-14 | -78.79 | $23.54 | 54415 |
| 2025-01-13 | -81.82 | $23.53 | 30500 |
| 2025-01-10 | -78.79 | $23.58 | 119300 |
| 2025-01-08 | -68.57 | $23.62 | 34930 |
| 2025-01-07 | -60.00 | $23.65 | 42100 |
| 2025-01-06 | -61.90 | $23.67 | 34904 |
| 2025-01-03 | -64.29 | $23.66 | 23700 |
| 2025-01-02 | -66.67 | $23.65 | 74100 |
| 2024-12-31 | -78.57 | $23.60 | 50200 |
| 2024-12-30 | -71.43 | $23.63 | 93307 |
| 2024-12-27 | -90.48 | $23.55 | 171600 |
| 2024-12-26 | -80.49 | $23.60 | 13100 |
| 2024-12-24 | -78.05 | $23.61 | 21600 |
| 2024-12-23 | -97.44 | $23.55 | 57500 |
| 2024-12-20 | -70.27 | $23.67 | 49802 |
| 2024-12-19 | -83.78 | $23.62 | 116437 |
| 2024-12-18 | -74.19 | $23.70 | 120700 |
| 2024-12-17 | -74.19 | $23.70 | 36544 |
| 2024-12-16 | -51.52 | $23.76 | 33800 |
| 2024-12-13 | -60.61 | $23.73 | 30945 |
| 2024-12-12 | -54.55 | $23.75 | 40000 |
| 2024-12-11 | -42.42 | $23.79 | 26700 |
| 2024-12-10 | -36.36 | $23.81 | 61000 |
| 2024-12-09 | -36.36 | $23.81 | 44200 |
| 2024-12-06 | -30.30 | $23.83 | 207900 |
| 2024-12-05 | -38.71 | $23.78 | 25002 |
| 2024-12-04 | -32.35 | $23.79 | 16800 |
| 2024-12-03 | 0.00 | $23.90 | 54622 |
| 2024-12-02 | -34.48 | $23.75 | 39600 |
| 2024-11-29 | -25.00 | $23.77 | 3207 |
| 2024-11-27 | -32.14 | $23.75 | 18000 |
| 2024-11-26 | -35.71 | $23.74 | 11000 |
| 2024-11-25 | -39.29 | $23.73 | 7429 |
| 2024-11-22 | -46.15 | $23.70 | 58400 |
| 2024-11-21 | -50.00 | $23.69 | 30100 |
| 2024-11-20 | -57.69 | $23.67 | 69900 |
| 2024-11-19 | -61.54 | $23.66 | 25912 |
| 2024-11-18 | -50.00 | $23.69 | 205500 |
| 2024-11-15 | -23.08 | $23.76 | 30520 |
| 2024-11-14 | -51.85 | $23.69 | 13602 |
| 2024-11-13 | -40.74 | $23.72 | 58542 |
| 2024-11-12 | -51.85 | $23.69 | 109100 |
| 2024-11-11 | -40.74 | $23.72 | 35100 |
| 2024-11-08 | -29.63 | $23.75 | 13739 |
| 2024-11-07 | -77.78 | $23.62 | 76000 |
| 2024-11-06 | -100.00 | $23.56 | 28941 |
| 2024-11-05 | -53.85 | $23.69 | 53014 |
| 2024-11-04 | -53.85 | $23.69 | 39800 |
| 2024-11-01 | -80.77 | $23.62 | 281819 |
| 2024-10-31 | -79.17 | $23.64 | 37301 |
| 2024-10-30 | -83.33 | $23.63 | 23300 |
| 2024-10-29 | -79.17 | $23.64 | 20746 |
| 2024-10-28 | -75.00 | $23.65 | 20300 |
| 2024-10-25 | -70.83 | $23.66 | 23500 |
| 2024-10-24 | -83.33 | $23.63 | 26146 |
| 2024-10-23 | -95.83 | $23.60 | 11100 |
| 2024-10-22 | -76.19 | $23.67 | 37024 |
| 2024-10-21 | -71.43 | $23.68 | 35800 |
| 2024-10-18 | -23.81 | $23.78 | 128714 |
| 2024-10-17 | -5.26 | $23.80 | 52047 |
| 2024-10-16 | -22.22 | $23.76 | 47847 |
| 2024-10-15 | -44.44 | $23.72 | 33900 |
| 2024-10-14 | -66.67 | $23.68 | 14600 |
| 2024-10-11 | -50.00 | $23.71 | 67100 |
| 2024-10-10 | -66.67 | $23.68 | 22442 |
| 2024-10-09 | -77.78 | $23.66 | 33500 |
| 2024-10-08 | -56.25 | $23.71 | 23840 |
| 2024-10-07 | -68.75 | $23.69 | 21400 |
| 2024-10-04 | -75.00 | $23.68 | 48535 |
| 2024-10-03 | -12.50 | $23.78 | 32600 |
| 2024-10-02 | -31.25 | $23.75 | 28821 |
| 2024-10-01 | -31.25 | $23.75 | 25008 |
| 2024-09-30 | -62.50 | $23.70 | 35238 |
| 2024-09-27 | -43.75 | $23.73 | 13738 |
| 2024-09-26 | -75.00 | $23.68 | 25300 |
| 2024-09-25 | -56.25 | $23.71 | 12344 |
| 2024-09-24 | -56.25 | $23.71 | 55321 |
| 2024-09-23 | -50.00 | $23.72 | 44545 |
| 2024-09-20 | -11.76 | $23.78 | 15700 |
| 2024-09-19 | -47.37 | $23.71 | 36810 |
| 2024-09-18 | -10.53 | $23.78 | 34225 |
| 2024-09-17 | -10.53 | $23.78 | 136500 |
| 2024-09-16 | -10.53 | $23.76 | 36800 |
| 2024-09-13 | -36.84 | $23.71 | 63700 |
| 2024-09-12 | -31.58 | $23.72 | 45535 |
| 2024-09-11 | -47.37 | $23.69 | 38004 |
| 2024-09-10 | -36.84 | $23.71 | 109801 |
| 2024-09-09 | -47.37 | $23.69 | 129124 |
| 2024-09-06 | -31.58 | $23.72 | 113405 |
| 2024-09-05 | -14.29 | $23.71 | 51039 |
| 2024-09-04 | -41.18 | $23.69 | 59121 |
| 2024-09-03 | -50.00 | $23.69 | 453800 |
| 2024-08-30 | -64.00 | $23.68 | 62621 |
| 2024-08-29 | -56.00 | $23.70 | 25000 |
| 2024-08-28 | -56.00 | $23.70 | 53100 |
| 2024-08-27 | -64.00 | $23.68 | 26000 |
| 2024-08-26 | -51.85 | $23.70 | 60925 |
| 2024-08-23 | -66.67 | $23.66 | 36800 |
| 2024-08-22 | -76.67 | $23.61 | 40700 |
| 2024-08-21 | -62.50 | $23.64 | 100200 |
| 2024-08-20 | -62.50 | $23.64 | 39528 |
| 2024-08-19 | -75.00 | $23.60 | 20400 |
| 2024-08-16 | -56.25 | $23.66 | 45902 |
| 2024-08-15 | -68.75 | $23.62 | 41100 |
| 2024-08-14 | -50.00 | $23.68 | 230100 |
| 2024-08-13 | -46.88 | $23.69 | 182000 |
| 2024-08-12 | -53.13 | $23.67 | 63517 |
| 2024-08-09 | -50.00 | $23.68 | 53200 |
| 2024-08-08 | -50.00 | $23.68 | 25100 |
| 2024-08-07 | -46.88 | $23.69 | 151035 |
| 2024-08-06 | -21.88 | $23.77 | 84200 |
| 2024-08-05 | -21.88 | $23.77 | 22100 |
| 2024-08-02 | -14.29 | $23.76 | 33300 |
| 2024-08-01 | -15.79 | $23.67 | 46638 |
| 2024-07-31 | -21.05 | $23.64 | 17701 |
| 2024-07-30 | -36.00 | $23.59 | 25019 |
| 2024-07-29 | -33.33 | $23.59 | 45126 |
| 2024-07-26 | -48.15 | $23.55 | 76911 |
| 2024-07-25 | -55.56 | $23.53 | 173700 |
| 2024-07-24 | -37.04 | $23.58 | 42925 |
| 2024-07-23 | -25.93 | $23.61 | 34600 |
| 2024-07-22 | -33.33 | $23.59 | 28303 |
| 2024-07-19 | -14.81 | $23.64 | 27315 |
| 2024-07-18 | -14.81 | $23.64 | 70500 |
| 2024-07-17 | -14.81 | $23.64 | 212700 |
| 2024-07-16 | 0.00 | $23.67 | 57300 |
| 2024-07-15 | -8.33 | $23.63 | 7903 |
| 2024-07-12 | -4.17 | $23.64 | 23400 |
| 2024-07-11 | -12.50 | $23.62 | 43948 |
| 2024-07-10 | -27.27 | $23.57 | 33848 |
| 2024-07-09 | -31.82 | $23.56 | 14900 |
| 2024-07-08 | -27.27 | $23.57 | 19100 |
| 2024-07-05 | -40.91 | $23.54 | 26200 |
| 2024-07-03 | -40.91 | $23.54 | 12109 |
| 2024-07-02 | -78.26 | $23.45 | 27807 |
| 2024-07-01 | -75.86 | $23.41 | 21200 |
| 2024-06-28 | -50.00 | $23.48 | 38300 |
| 2024-06-27 | -42.42 | $23.49 | 28400 |
| 2024-06-26 | -39.39 | $23.50 | 83400 |
| 2024-06-25 | -39.39 | $23.50 | 72700 |
| 2024-06-24 | -33.33 | $23.52 | 60300 |
| 2024-06-21 | -18.18 | $23.57 | 11600 |
| 2024-06-20 | -18.18 | $23.57 | 72001 |
| 2024-06-18 | -3.03 | $23.62 | 166300 |
| 2024-06-17 | -18.18 | $23.57 | 48200 |
| 2024-06-14 | -3.03 | $23.62 | 61400 |
| 2024-06-13 | -9.68 | $23.58 | 7012 |
| 2024-06-12 | -23.53 | $23.56 | 59600 |
| 2024-06-11 | -44.12 | $23.49 | 24928 |
| 2024-06-10 | -52.94 | $23.46 | 13816 |
| 2024-06-07 | -55.88 | $23.45 | 22836 |
| 2024-06-06 | -38.24 | $23.51 | 47400 |
| 2024-06-05 | -44.12 | $23.49 | 33900 |
| 2024-06-04 | -61.76 | $23.43 | 25947 |
| 2024-06-03 | -70.59 | $23.40 | 71700 |
| 2024-05-31 | -91.18 | $23.33 | 18500 |
| 2024-05-30 | -94.12 | $23.32 | 24917 |
| 2024-05-29 | -96.97 | $23.32 | 39700 |
| 2024-05-28 | -96.67 | $23.35 | 41600 |
| 2024-05-24 | -86.67 | $23.38 | 23600 |
| 2024-05-23 | -96.43 | $23.37 | 33104 |
| 2024-05-22 | -96.00 | $23.40 | 24200 |
| 2024-05-21 | -82.61 | $23.45 | 24631 |
| 2024-05-20 | -78.26 | $23.46 | 54600 |
| 2024-05-17 | -43.48 | $23.54 | 31216 |
| 2024-05-16 | -21.74 | $23.59 | 24100 |
| 2024-05-15 | -13.04 | $23.61 | 32324 |
| 2024-05-14 | -10.53 | $23.58 | 29321 |
| 2024-05-13 | -26.32 | $23.55 | 23518 |
| 2024-05-10 | -5.26 | $23.59 | 347817 |
| 2024-05-09 | -5.56 | $23.58 | 12545 |
| 2024-05-08 | -16.67 | $23.56 | 21000 |
| 2024-05-07 | -5.88 | $23.57 | 23121 |
| 2024-05-06 | -42.11 | $23.52 | 24346 |
| 2024-05-03 | -36.84 | $23.53 | 48132 |
| 2024-05-02 | -52.63 | $23.50 | 23942 |
| 2024-05-01 | -60.00 | $23.49 | 12800 |
| 2024-04-30 | -80.00 | $23.45 | 13226 |
| 2024-04-29 | -79.17 | $23.46 | 10515 |
| 2024-04-26 | -84.62 | $23.45 | 12539 |
| 2024-04-25 | -85.71 | $23.45 | 9000 |
| 2024-04-24 | -80.00 | $23.49 | 33300 |
| 2024-04-23 | -75.00 | $23.51 | 16524 |
| 2024-04-22 | -81.82 | $23.50 | 14200 |
| 2024-04-19 | -69.70 | $23.54 | 9848 |
| 2024-04-18 | -72.73 | $23.53 | 12135 |
| 2024-04-17 | -69.70 | $23.54 | 8735 |
| 2024-04-16 | -81.82 | $23.50 | 8400 |
| 2024-04-15 | -87.88 | $23.48 | 27000 |
| 2024-04-12 | -73.53 | $23.53 | 28932 |
| 2024-04-11 | -92.50 | $23.48 | 30500 |
| 2024-04-10 | -97.44 | $23.47 | 28043 |
| 2024-04-09 | -84.85 | $23.57 | 103038 |
| 2024-04-08 | -87.88 | $23.56 | 12613 |
| 2024-04-05 | -90.91 | $23.55 | 17617 |
| 2024-04-04 | -83.87 | $23.59 | 49500 |
| 2024-04-03 | -93.55 | $23.56 | 26700 |
| 2024-04-02 | -93.10 | $23.58 | 19101 |
| 2024-04-01 | -95.65 | $23.63 | 27033 |
| 2024-03-28 | -82.61 | $23.66 | 17700 |
| 2024-03-27 | -82.61 | $23.66 | 20300 |
| 2024-03-26 | -76.19 | $23.69 | 28031 |
| 2024-03-25 | -78.95 | $23.70 | 21921 |
| 2024-03-22 | -59.09 | $23.72 | 20230 |
| 2024-03-21 | -72.73 | $23.69 | 37100 |
| 2024-03-20 | -59.09 | $23.72 | 17308 |
| 2024-03-19 | -54.55 | $23.73 | 23317 |
| 2024-03-18 | -59.09 | $23.72 | 43836 |
| 2024-03-15 | -50.00 | $23.74 | 25500 |
| 2024-03-14 | -50.00 | $23.74 | 11600 |
| 2024-03-13 | -31.82 | $23.78 | 16800 |
| 2024-03-12 | -31.82 | $23.78 | 15900 |
| 2024-03-11 | -22.73 | $23.80 | 11100 |
| 2024-03-08 | -23.81 | $23.79 | 16600 |
| 2024-03-07 | -33.33 | $23.77 | 17900 |
| 2024-03-06 | -28.57 | $23.78 | 45530 |
| 2024-03-05 | -28.57 | $23.78 | 15849 |
| 2024-03-04 | -57.14 | $23.72 | 44100 |
| 2024-03-01 | -43.48 | $23.76 | 24500 |
| 2024-02-29 | -50.00 | $23.75 | 17800 |
| 2024-02-28 | -62.50 | $23.72 | 17324 |
| 2024-02-27 | -70.83 | $23.70 | 33913 |
| 2024-02-26 | -87.50 | $23.66 | 104300 |
| 2024-02-23 | -80.00 | $23.71 | 153323 |
| 2024-02-22 | -71.43 | $23.72 | 49329 |
| 2024-02-21 | -53.57 | $23.72 | 55641 |
| 2024-02-20 | -50.00 | $23.73 | 61210 |
| 2024-02-16 | -42.86 | $23.75 | 16200 |
| 2024-02-15 | -35.71 | $23.77 | 6118 |
| 2024-02-14 | -39.29 | $23.76 | 21240 |
| 2024-02-13 | -57.14 | $23.71 | 25000 |
| 2024-02-12 | -35.71 | $23.77 | 21700 |
| 2024-02-09 | -40.00 | $23.77 | 22347 |
| 2024-02-08 | -54.84 | $23.73 | 11647 |
| 2024-02-07 | -54.84 | $23.73 | 10102 |
| 2024-02-06 | -51.52 | $23.75 | 12901 |
| 2024-02-05 | -60.61 | $23.72 | 71530 |
| 2024-02-02 | -42.42 | $23.78 | 64800 |
| 2024-02-01 | -21.21 | $23.85 | 26946 |
| 2024-01-31 | -36.36 | $23.80 | 16400 |
| 2024-01-30 | -48.48 | $23.76 | 36000 |
| 2024-01-29 | -54.55 | $23.74 | 27200 |
| 2024-01-26 | -72.73 | $23.68 | 16400 |
| 2024-01-25 | -66.67 | $23.70 | 24641 |
| 2024-01-24 | -90.91 | $23.62 | 28324 |
| 2024-01-23 | -89.66 | $23.66 | 37735 |
| 2024-01-22 | -92.31 | $23.68 | 35108 |
| 2024-01-19 | -91.30 | $23.71 | 10200 |
| 2024-01-18 | -80.95 | $23.75 | 103900 |
| 2024-01-17 | -89.47 | $23.75 | 29000 |
| 2024-01-16 | -52.63 | $23.82 | 18000 |
| 2024-01-12 | -26.32 | $23.87 | 8700 |
| 2024-01-11 | -21.43 | $23.86 | 11324 |
| 2024-01-10 | -17.86 | $23.87 | 15300 |
| 2024-01-09 | -13.33 | $23.88 | 36616 |
| 2024-01-08 | -25.81 | $23.84 | 104700 |
| 2024-01-05 | -22.58 | $23.85 | 17800 |
| 2024-01-04 | -19.35 | $23.86 | 11130 |
| 2024-01-03 | -12.90 | $23.88 | 32004 |
| 2024-01-02 | -16.22 | $23.86 | 21900 |
| 2023-12-29 | -5.41 | $23.90 | 48400 |
| 2023-12-28 | -19.51 | $23.84 | 12226 |
| 2023-12-27 | -9.09 | $23.88 | 59122 |
| 2023-12-26 | -3.85 | $23.86 | 169000 |
| 2023-12-22 | -9.09 | $23.83 | 55700 |
| 2023-12-21 | -14.29 | $23.80 | 63536 |
| 2023-12-20 | -8.93 | $23.83 | 75832 |
| 2023-12-19 | -17.24 | $23.76 | 20800 |
| 2023-12-18 | -13.33 | $23.78 | 25734 |
| 2023-12-15 | -5.00 | $23.83 | 19400 |
| 2023-12-14 | -1.72 | $23.83 | 64741 |
| 2023-12-13 | -3.39 | $23.76 | 13338 |
| 2023-12-12 | -5.77 | $23.68 | 50047 |
| 2023-12-11 | -1.61 | $23.69 | 14043 |
| 2023-12-08 | -12.90 | $23.62 | 26800 |
| 2023-12-07 | -1.49 | $23.69 | 34800 |
| 2023-12-06 | -1.52 | $23.68 | 43721 |
| 2023-12-05 | -4.62 | $23.62 | 37242 |
| 2023-12-04 | -4.17 | $23.59 | 66600 |
| 2023-12-01 | 0.00 | $23.62 | 19744 |
| 2023-11-30 | -9.30 | $23.51 | 12400 |
| 2023-11-29 | -1.11 | $23.54 | 12625 |
| 2023-11-28 | -4.88 | $23.41 | 12800 |
| 2023-11-27 | -2.56 | $23.39 | 31000 |
| 2023-11-24 | -2.67 | $23.36 | 10500 |
| 2023-11-22 | -2.67 | $23.36 | 11300 |
| 2023-11-21 | -13.33 | $23.28 | 43623 |
| 2023-11-20 | -8.00 | $23.32 | 27134 |
| 2023-11-17 | -10.67 | $23.30 | 21900 |
| 2023-11-16 | -10.67 | $23.30 | 20927 |
| 2023-11-15 | -22.67 | $23.21 | 39043 |
| 2023-11-14 | -13.33 | $23.28 | 41600 |
| 2023-11-13 | -1.85 | $23.16 | 16827 |
| 2023-11-10 | -3.70 | $23.15 | 30020 |
| 2023-11-09 | -19.61 | $23.04 | 16600 |
| 2023-11-08 | 0.00 | $23.14 | 22400 |
| 2023-11-07 | -2.27 | $23.06 | 23500 |
| 2023-11-06 | -24.39 | $22.94 | 67800 |
| 2023-11-03 | -17.07 | $22.97 | 73400 |
| 2023-11-02 | -45.00 | $22.85 | 19330 |
| 2023-11-01 | -87.50 | $22.68 | 153200 |
| 2023-10-31 | -82.50 | $22.70 | 78713 |
| 2023-10-30 | -87.50 | $22.68 | 18900 |
| 2023-10-27 | -85.00 | $22.69 | 38900 |
| 2023-10-26 | -87.50 | $22.68 | 36215 |
| 2023-10-25 | -92.11 | $22.68 | 18230 |
| 2023-10-24 | -93.94 | $22.72 | 9700 |
| 2023-10-23 | -90.91 | $22.73 | 147737 |
| 2023-10-20 | -84.21 | $22.77 | 10500 |
| 2023-10-19 | -86.67 | $22.77 | 6640 |
| 2023-10-18 | -75.56 | $22.82 | 17000 |
| 2023-10-17 | -70.37 | $22.87 | 12700 |
| 2023-10-16 | -56.36 | $22.95 | 10800 |
| 2023-10-13 | -47.27 | $23.00 | 15800 |
| 2023-10-12 | -58.62 | $22.95 | 10411 |
| 2023-10-11 | -52.54 | $22.99 | 19400 |
| 2023-10-10 | -73.02 | $22.88 | 15500 |
| 2023-10-09 | -80.95 | $22.83 | 7008 |
| 2023-10-06 | -92.06 | $22.76 | 34112 |
| 2023-10-05 | -89.66 | $22.82 | 16219 |
| 2023-10-04 | -91.38 | $22.81 | 17131 |
| 2023-10-03 | -98.28 | $22.77 | 20200 |
| 2023-10-02 | -98.15 | $22.82 | 32600 |
| 2023-09-29 | -94.44 | $22.89 | 16900 |
| 2023-09-28 | -98.15 | $22.87 | 13500 |
| 2023-09-27 | -97.87 | $22.94 | 10333 |
| 2023-09-26 | -91.30 | $22.98 | 28200 |
| 2023-09-25 | -97.67 | $22.98 | 22121 |
| 2023-09-22 | -96.97 | $23.08 | 13116 |
| 2023-09-21 | -84.85 | $23.12 | 34135 |
| 2023-09-20 | -100.00 | $23.19 | 6401 |
| 2023-09-19 | -88.89 | $23.24 | 9617 |
| 2023-09-18 | -83.33 | $23.25 | 13900 |
| 2023-09-15 | -86.36 | $23.26 | 14500 |
| 2023-09-14 | -74.07 | $23.30 | 4048 |
| 2023-09-13 | -79.31 | $23.29 | 21419 |
| 2023-09-12 | -76.67 | $23.30 | 7437 |
| 2023-09-11 | -70.00 | $23.32 | 8800 |
| 2023-09-08 | -80.00 | $23.29 | 7301 |
| 2023-09-07 | -76.67 | $23.30 | 14800 |
| 2023-09-06 | -90.00 | $23.26 | 23700 |
| 2023-09-05 | -81.48 | $23.31 | 20300 |
| 2023-09-01 | -70.37 | $23.34 | 4435 |
| 2023-08-31 | -70.37 | $23.34 | 34900 |
| 2023-08-30 | -70.37 | $23.34 | 18800 |
| 2023-08-29 | -66.67 | $23.35 | 15600 |
| 2023-08-28 | -78.79 | $23.33 | 4320 |
| 2023-08-25 | -81.82 | $23.32 | 22320 |
| 2023-08-24 | -92.11 | $23.31 | 24300 |
| 2023-08-23 | -84.62 | $23.34 | 4400 |
| 2023-08-22 | -97.56 | $23.29 | 11537 |
| 2023-08-21 | -92.68 | $23.32 | 22029 |
| 2023-08-18 | -82.86 | $23.41 | 19400 |
| 2023-08-17 | -80.56 | $23.42 | 91232 |
| 2023-08-16 | -69.44 | $23.46 | 15600 |
| 2023-08-15 | -61.11 | $23.49 | 15618 |
| 2023-08-14 | -55.56 | $23.51 | 8326 |
| 2023-08-11 | -77.78 | $23.43 | 9236 |
| 2023-08-10 | -72.22 | $23.45 | 4808 |
| 2023-08-09 | -75.00 | $23.44 | 43742 |
| 2023-08-08 | -80.56 | $23.42 | 11840 |
| 2023-08-07 | -80.56 | $23.42 | 10100 |
| 2023-08-04 | -77.78 | $23.43 | 11316 |
| 2023-08-03 | -100.00 | $23.35 | 5700 |
| 2023-08-02 | -96.00 | $23.47 | 8400 |
| 2023-08-01 | -86.36 | $23.52 | 5130 |
| 2023-07-31 | -81.82 | $23.53 | 3500 |
| 2023-07-28 | -36.36 | $23.63 | 5029 |
| 2023-07-27 | -36.36 | $23.63 | 5110 |
| 2023-07-26 | -22.73 | $23.66 | 19500 |
| 2023-07-25 | -40.91 | $23.62 | 23349 |
| 2023-07-24 | -30.43 | $23.64 | 5400 |
| 2023-07-21 | -13.04 | $23.68 | 5600 |
| 2023-07-20 | -8.70 | $23.69 | 7100 |
| 2023-07-19 | -8.70 | $23.69 | 7300 |
| 2023-07-18 | -27.27 | $23.64 | 7100 |
| 2023-07-17 | -27.27 | $23.64 | 9100 |
| 2023-07-14 | -48.00 | $23.61 | 5000 |
| 2023-07-13 | -24.00 | $23.67 | 25738 |
| 2023-07-12 | -56.00 | $23.59 | 3300 |
| 2023-07-11 | -84.00 | $23.52 | 5200 |
| 2023-07-10 | -68.00 | $23.56 | 28323 |
| 2023-07-07 | -76.00 | $23.54 | 122000 |
| 2023-07-06 | -76.00 | $23.54 | 10730 |
| 2023-07-05 | -56.00 | $23.59 | 5500 |
| 2023-07-03 | -72.00 | $23.55 | 9600 |
| 2023-06-30 | -52.00 | $23.60 | 9100 |
| 2023-06-29 | -76.00 | $23.54 | 32000 |
| 2023-06-28 | -36.00 | $23.64 | 19900 |
| 2023-06-27 | -46.67 | $23.59 | 15100 |
| 2023-06-26 | -38.89 | $23.59 | 19931 |
| 2023-06-23 | -30.77 | $23.61 | 5047 |
| 2023-06-22 | -45.24 | $23.54 | 6800 |
| 2023-06-21 | -26.19 | $23.62 | 30612 |
| 2023-06-20 | -26.19 | $23.62 | 32825 |
| 2023-06-16 | -23.81 | $23.63 | 14800 |
| 2023-06-15 | -23.81 | $23.63 | 38719 |
| 2023-06-14 | -37.21 | $23.58 | 5434 |
| 2023-06-13 | -43.48 | $23.57 | 5308 |
| 2023-06-12 | -44.90 | $23.58 | 11529 |
| 2023-06-09 | -53.06 | $23.54 | 19615 |
| 2023-06-08 | -48.00 | $23.57 | 67801 |
| 2023-06-07 | -54.00 | $23.54 | 16107 |
| 2023-06-06 | -50.00 | $23.56 | 9420 |
| 2023-06-05 | -56.00 | $23.53 | 9807 |
| 2023-06-02 | -64.00 | $23.49 | 5644 |
| 2023-06-01 | -50.00 | $23.56 | 6600 |
| 2023-05-31 | -58.00 | $23.52 | 53838 |
| 2023-05-30 | -70.00 | $23.46 | 4900 |
| 2023-05-26 | -84.00 | $23.39 | 11408 |
| 2023-05-25 | -84.00 | $23.39 | 12100 |
| 2023-05-24 | -98.00 | $23.32 | 22145 |
| 2023-05-23 | -95.35 | $23.40 | 9725 |
| 2023-05-22 | -94.87 | $23.44 | 7300 |
| 2023-05-19 | -93.33 | $23.53 | 15500 |
| 2023-05-18 | -91.67 | $23.60 | 14437 |
| 2023-05-17 | -100.00 | $23.69 | 6824 |
| 2023-05-16 | -76.92 | $23.72 | 23700 |
| 2023-05-15 | -50.00 | $23.79 | 15221 |
| 2023-05-12 | -68.00 | $23.77 | 5300 |
| 2023-05-11 | -70.59 | $23.79 | 14334 |
| 2023-05-10 | -76.32 | $23.78 | 41306 |
| 2023-05-09 | -76.92 | $23.78 | 9342 |
| 2023-05-08 | -76.92 | $23.78 | 2745 |
| 2023-05-05 | -71.79 | $23.80 | 12500 |
| 2023-05-04 | -71.79 | $23.80 | 24121 |
| 2023-05-03 | -84.62 | $23.75 | 41400 |
| 2023-05-02 | -79.49 | $23.77 | 20206 |
| 2023-05-01 | -94.87 | $23.71 | 8600 |
| 2023-04-28 | -87.18 | $23.74 | 5200 |
| 2023-04-27 | -94.87 | $23.71 | 25500 |
| 2023-04-26 | -82.05 | $23.76 | 24446 |
| 2023-04-25 | -79.49 | $23.77 | 27100 |
| 2023-04-24 | -92.11 | $23.73 | 8731 |
| 2023-04-21 | -89.47 | $23.74 | 16649 |
| 2023-04-20 | -86.49 | $23.76 | 17807 |
| 2023-04-19 | -80.49 | $23.75 | 8546 |
| 2023-04-18 | -54.35 | $23.83 | 16715 |
| 2023-04-17 | -39.13 | $23.90 | 8100 |
| 2023-04-14 | -32.61 | $23.93 | 12900 |
| 2023-04-13 | -23.91 | $23.97 | 224327 |
| 2023-04-12 | -4.35 | $24.06 | 20023 |
| 2023-04-11 | 0.00 | $24.04 | 21600 |
| 2023-04-10 | -15.22 | $23.97 | 220736 |
| 2023-04-06 | -6.52 | $24.01 | 13300 |
| 2023-04-05 | -7.84 | $23.97 | 8200 |
| 2023-04-04 | -7.84 | $23.93 | 19000 |
| 2023-04-03 | -13.46 | $23.90 | 14700 |
| 2023-03-31 | -19.23 | $23.87 | 29412 |
| 2023-03-30 | -20.69 | $23.85 | 12800 |
| 2023-03-29 | -35.59 | $23.76 | 20902 |
| 2023-03-28 | -26.23 | $23.81 | 7205 |
| 2023-03-27 | -31.15 | $23.78 | 26637 |
| 2023-03-24 | -29.51 | $23.79 | 12937 |
| 2023-03-23 | -8.89 | $23.77 | 18745 |
| 2023-03-22 | -13.33 | $23.75 | 17700 |
| 2023-03-21 | -37.78 | $23.64 | 13129 |
| 2023-03-20 | -31.11 | $23.67 | 8930 |
| 2023-03-17 | -2.22 | $23.80 | 21200 |
| 2023-03-16 | -17.78 | $23.73 | 33518 |
| 2023-03-15 | -21.57 | $23.76 | 11906 |
| 2023-03-14 | -46.15 | $23.64 | 8700 |
| 2023-03-13 | -40.35 | $23.70 | 43700 |
| 2023-03-10 | -59.65 | $23.59 | 9700 |
| 2023-03-09 | -72.88 | $23.52 | 3300 |
| 2023-03-08 | -81.67 | $23.47 | 14200 |
| 2023-03-07 | -83.61 | $23.46 | 4236 |
| 2023-03-06 | -83.87 | $23.46 | 8821 |
| 2023-03-03 | -88.06 | $23.44 | 20414 |
| 2023-03-02 | -92.00 | $23.42 | 29324 |
| 2023-03-01 | -90.67 | $23.43 | 19243 |
| 2023-02-28 | -88.41 | $23.50 | 14410 |
| 2023-02-27 | -91.30 | $23.48 | 34800 |
| 2023-02-24 | -97.10 | $23.44 | 7400 |
| 2023-02-23 | -93.85 | $23.50 | 21422 |
| 2023-02-22 | -96.92 | $23.48 | 7831 |
| 2023-02-21 | -100.00 | $23.49 | 4600 |
| 2023-02-17 | -90.38 | $23.64 | 3500 |
| 2023-02-16 | -100.00 | $23.68 | 11500 |
| 2023-02-15 | -91.18 | $23.80 | 19200 |
| 2023-02-14 | -100.00 | $23.85 | 9526 |
| 2023-02-13 | -82.76 | $23.93 | 10940 |
| 2023-02-10 | -93.10 | $23.90 | 2324 |
| 2023-02-09 | -80.65 | $23.92 | 16844 |
| 2023-02-08 | -60.53 | $23.94 | 16800 |
| 2023-02-07 | -58.54 | $23.93 | 18534 |
| 2023-02-06 | -48.78 | $23.97 | 18505 |
| 2023-02-03 | -28.00 | $24.03 | 31300 |
| 2023-02-02 | -12.28 | $24.10 | 8400 |
| 2023-02-01 | -14.04 | $24.09 | 17900 |
| 2023-01-31 | -28.57 | $23.99 | 1603 |
| 2023-01-30 | -31.34 | $23.96 | 13608 |
| 2023-01-27 | -32.84 | $23.95 | 3100 |
| 2023-01-26 | -26.87 | $23.99 | 19500 |
| 2023-01-25 | -28.17 | $23.97 | 15307 |
| 2023-01-24 | -29.58 | $23.96 | 26700 |
| 2023-01-23 | -28.17 | $23.97 | 35000 |
| 2023-01-20 | -21.13 | $24.02 | 7000 |
| 2023-01-19 | -19.72 | $24.03 | 55300 |
| 2023-01-18 | -22.54 | $24.01 | 139100 |
| 2023-01-17 | -28.99 | $23.95 | 95949 |
| 2023-01-13 | -10.42 | $23.89 | 26019 |
| 2023-01-12 | -2.17 | $23.91 | 9600 |
| 2023-01-11 | -2.56 | $23.84 | 11806 |
| 2023-01-10 | -2.86 | $23.80 | 8400 |
| 2023-01-09 | -2.94 | $23.79 | 20600 |
| 2023-01-06 | -13.33 | $23.72 | 7400 |
| 2023-01-05 | -36.67 | $23.65 | 27730 |
| 2023-01-04 | -40.00 | $23.64 | 17919 |
| 2023-01-03 | -66.67 | $23.56 | 25020 |
| 2022-12-30 | -80.00 | $23.52 | 25100 |
| 2022-12-29 | -76.67 | $23.53 | 39738 |
| 2022-12-28 | -69.70 | $23.53 | 34801 |
| 2022-12-27 | -76.92 | $23.46 | 34341 |
| 2022-12-23 | -43.18 | $23.57 | 40835 |
| 2022-12-22 | -47.73 | $23.55 | 36035 |
| 2022-12-21 | -50.00 | $23.54 | 191126 |
| 2022-12-20 | -34.62 | $23.58 | 33000 |
| 2022-12-19 | -30.77 | $23.60 | 29121 |
| 2022-12-16 | -18.52 | $23.66 | 42143 |
| 2022-12-15 | -14.29 | $23.68 | 25700 |
| 2022-12-14 | -15.87 | $23.66 | 21400 |
| 2022-12-13 | -11.76 | $23.68 | 37100 |
| 2022-12-12 | -9.09 | $23.62 | 64200 |
| 2022-12-09 | -6.06 | $23.64 | 5723 |
| 2022-12-08 | -4.48 | $23.65 | 10500 |
| 2022-12-07 | -6.59 | $23.62 | 30838 |
| 2022-12-06 | -1.09 | $23.62 | 57000 |
| 2022-12-05 | -5.38 | $23.56 | 23100 |
| 2022-12-02 | -5.38 | $23.56 | 13007 |
| 2022-12-01 | -2.11 | $23.59 | 99247 |
| 2022-11-30 | -3.30 | $23.54 | 48300 |
| 2022-11-29 | -5.43 | $23.49 | 53000 |
| 2022-11-28 | -3.61 | $23.39 | 18639 |
| 2022-11-25 | 0.00 | $23.42 | 719 |
| 2022-11-23 | -4.88 | $23.37 | 8447 |
| 2022-11-22 | 0.00 | $23.33 | 36210 |
| 2022-11-21 | -9.46 | $23.26 | 370100 |
| 2022-11-18 | -9.46 | $23.26 | 38345 |
| 2022-11-17 | -9.59 | $23.25 | 23845 |
| 2022-11-16 | -3.13 | $23.21 | 19000 |
| 2022-11-15 | -10.34 | $23.11 | 18900 |
| 2022-11-14 | -15.38 | $23.03 | 13100 |
| 2022-11-11 | -9.62 | $23.06 | 16600 |
| 2022-11-10 | -10.00 | $23.04 | 20937 |
| 2022-11-09 | -60.87 | $22.77 | 6742 |
| 2022-11-08 | -69.57 | $22.73 | 53018 |
| 2022-11-07 | -78.26 | $22.69 | 74700 |
| 2022-11-04 | -76.09 | $22.70 | 40500 |
| 2022-11-03 | -78.26 | $22.69 | 47600 |
| 2022-11-02 | -65.22 | $22.75 | 26600 |
| 2022-11-01 | -76.09 | $22.70 | 68403 |
| 2022-10-31 | -89.13 | $22.64 | 11400 |
| 2022-10-28 | -93.33 | $22.63 | 28308 |
| 2022-10-27 | -93.33 | $22.63 | 25719 |
| 2022-10-26 | -91.11 | $22.64 | 35035 |
| 2022-10-25 | -97.67 | $22.63 | 25417 |
| 2022-10-24 | -100.00 | $22.64 | 4800 |
| 2022-10-21 | -100.00 | $22.75 | 4100 |
| 2022-10-20 | -51.61 | $22.90 | 26300 |
| 2022-10-19 | -52.50 | $22.94 | 285812 |
| 2022-10-18 | -54.17 | $22.97 | 38305 |
| 2022-10-17 | -61.82 | $22.96 | 25910 |
| 2022-10-14 | -68.85 | $22.94 | 19040 |
| 2022-10-13 | -72.86 | $22.94 | 8800 |
| 2022-10-12 | -61.43 | $23.02 | 1300 |
| 2022-10-11 | -64.38 | $23.01 | 6300 |
| 2022-10-10 | -68.49 | $22.98 | 30735 |
| 2022-10-07 | -76.47 | $22.95 | 12039 |
| 2022-10-06 | -74.12 | $22.97 | 13648 |
| 2022-10-05 | -75.29 | $22.96 | 3445 |
| 2022-10-04 | -72.94 | $22.98 | 7808 |
| 2022-10-03 | -84.71 | $22.88 | 15600 |
| 2022-09-30 | -94.12 | $22.80 | 15500 |
| 2022-09-29 | -100.00 | $22.76 | 3521 |
| 2022-09-28 | -94.12 | $22.83 | 4202 |
| 2022-09-27 | -100.00 | $22.78 | 6730 |
| 2022-09-26 | -97.80 | $22.87 | 26400 |
| 2022-09-23 | -100.00 | $23.00 | 18433 |
| 2022-09-22 | -98.51 | $23.10 | 3400 |
| 2022-09-21 | -89.06 | $23.19 | 10709 |
| 2022-09-20 | -98.18 | $23.25 | 13400 |
| 2022-09-19 | -94.00 | $23.32 | 34100 |
| 2022-09-16 | -93.88 | $23.40 | 29100 |
| 2022-09-15 | -96.43 | $23.39 | 4903 |
| 2022-09-14 | -98.39 | $23.42 | 7800 |
| 2022-09-13 | -100.00 | $23.45 | 2618 |
| 2022-09-12 | -95.52 | $23.51 | 15800 |
| 2022-09-09 | -97.01 | $23.50 | 7500 |
| 2022-09-08 | -98.51 | $23.49 | 1141 |
| 2022-09-07 | -94.37 | $23.52 | 2636 |
| 2022-09-06 | -95.77 | $23.51 | 5500 |
| 2022-09-02 | -88.41 | $23.58 | 8600 |
| 2022-09-01 | -95.65 | $23.53 | 20217 |
| 2022-08-31 | -94.67 | $23.60 | 3534 |
| 2022-08-30 | -93.33 | $23.61 | 14500 |
| 2022-08-29 | -100.00 | $23.63 | 16100 |
| 2022-08-26 | -98.39 | $23.70 | 13900 |
| 2022-08-25 | -96.77 | $23.71 | 14424 |
| 2022-08-24 | -96.77 | $23.71 | 6026 |
| 2022-08-23 | -96.55 | $23.75 | 2045 |
| 2022-08-22 | -100.00 | $23.75 | 800 |
| 2022-08-19 | -95.74 | $23.86 | 10000 |
| 2022-08-18 | -97.44 | $23.93 | 609 |
| 2022-08-17 | -92.31 | $23.95 | 6000 |
| 2022-08-16 | -48.78 | $24.11 | 12800 |
| 2022-08-15 | -41.86 | $24.13 | 6513 |
| 2022-08-12 | -44.19 | $24.12 | 2600 |
| 2022-08-11 | -55.81 | $24.07 | 900 |
| 2022-08-10 | -48.84 | $24.10 | 1214 |
| 2022-08-09 | -48.84 | $24.10 | 73400 |
| 2022-08-08 | -34.88 | $24.16 | 1720 |
| 2022-08-05 | -47.83 | $24.09 | 2600 |
| 2022-08-04 | -20.00 | $24.21 | 18300 |
| 2022-08-03 | -9.52 | $24.19 | 9800 |
| 2022-08-02 | -15.56 | $24.16 | 3045 |
| 2022-08-01 | 0.00 | $24.23 | 15800 |
| 2022-07-29 | 0.00 | $24.17 | 900 |
| 2022-07-28 | -5.45 | $24.14 | 2500 |
| 2022-07-27 | -5.36 | $24.07 | 421 |
| 2022-07-26 | -10.17 | $23.99 | 2922 |
| 2022-07-25 | -13.56 | $23.97 | 1103 |
| 2022-07-22 | 0.00 | $24.05 | 3000 |
| 2022-07-21 | -5.77 | $23.95 | 2200 |
| 2022-07-20 | -15.09 | $23.90 | 1209 |
| 2022-07-19 | -16.13 | $23.88 | 4300 |
| 2022-07-18 | -11.29 | $23.91 | 600 |
| 2022-07-15 | -1.49 | $23.97 | 10706 |
| 2022-07-14 | -1.54 | $23.95 | 1000 |
| 2022-07-13 | -4.62 | $23.93 | 10400 |
| 2022-07-12 | -4.62 | $23.93 | 4800 |
| 2022-07-11 | -5.08 | $23.87 | 7027 |
| 2022-07-08 | -7.41 | $23.81 | 300 |
| 2022-07-07 | -8.93 | $23.82 | 10700 |
| 2022-07-06 | -17.54 | $23.78 | 1800 |
| 2022-07-05 | -18.64 | $23.79 | 8200 |
| 2022-07-01 | -26.23 | $23.76 | 100 |
| 2022-06-30 | -45.90 | $23.64 | 2230 |
| 2022-06-29 | -52.46 | $23.60 | 22400 |
| 2022-06-28 | -73.77 | $23.47 | 719 |
| 2022-06-27 | -70.49 | $23.49 | 4000 |
| 2022-06-24 | -65.57 | $23.52 | 2315 |
| 2022-06-23 | -65.57 | $23.52 | 8300 |
| 2022-06-22 | -77.05 | $23.45 | 5730 |
| 2022-06-21 | -84.85 | $23.36 | 13937 |
| 2022-06-17 | -77.27 | $23.41 | 1900 |
| 2022-06-16 | -72.60 | $23.39 | 44635 |
| 2022-06-15 | -69.86 | $23.41 | 9100 |
| 2022-06-14 | -72.60 | $23.39 | 60529 |
| 2022-06-13 | -72.60 | $23.39 | 32338 |
| 2022-06-10 | -28.77 | $23.71 | 2304 |
| 2022-06-09 | -17.81 | $23.79 | 33800 |
| 2022-06-08 | -8.22 | $23.86 | 21120 |
| 2022-06-07 | -12.33 | $23.83 | 3528 |
| 2022-06-06 | -8.22 | $23.86 | 43800 |
| 2022-06-03 | -6.85 | $23.87 | 12421 |
| 2022-06-02 | 0.00 | $23.88 | 100 |
| 2022-06-01 | -2.94 | $23.85 | 3920 |
| 2022-05-31 | -4.48 | $23.83 | 9000 |
| 2022-05-27 | -5.97 | $23.82 | 18100 |
| 2022-05-26 | -10.00 | $23.73 | 27000 |
| 2022-05-25 | -14.00 | $23.62 | 3710 |
| 2022-05-24 | -30.43 | $23.51 | 11600 |
| 2022-05-23 | -72.00 | $23.33 | 4700 |
| 2022-05-20 | -70.59 | $23.34 | 17708 |
| 2022-05-19 | -92.16 | $23.23 | 71000 |
| 2022-05-18 | -100.00 | $23.20 | 11204 |
| 2022-05-17 | -100.00 | $23.21 | 12520 |
| 2022-05-16 | -92.00 | $23.30 | 8134 |
| 2022-05-13 | -96.36 | $23.28 | 4100 |
| 2022-05-12 | -98.04 | $23.35 | 2839 |
| 2022-05-11 | -98.33 | $23.35 | 539 |
| 2022-05-10 | -98.25 | $23.38 | 36704 |
| 2022-05-09 | -91.53 | $23.42 | 6900 |
| 2022-05-06 | -98.39 | $23.40 | 2400 |
| 2022-05-05 | -88.24 | $23.47 | 37023 |
| 2022-05-04 | -89.66 | $23.55 | 4200 |
| 2022-05-03 | -94.12 | $23.55 | 5300 |
| 2022-05-02 | -95.77 | $23.54 | 57146 |
| 2022-04-29 | -92.86 | $23.58 | 78439 |
| 2022-04-28 | -94.29 | $23.57 | 20400 |
| 2022-04-27 | -96.92 | $23.60 | 15000 |
| 2022-04-26 | -95.31 | $23.64 | 37700 |
| 2022-04-25 | -96.88 | $23.63 | 329 |
| 2022-04-22 | -93.06 | $23.66 | 12401 |
| 2022-04-21 | -95.65 | $23.67 | 19034 |
| 2022-04-20 | -100.00 | $23.68 | 3200 |
| 2022-04-19 | -97.37 | $23.71 | 4700 |
| 2022-04-18 | -96.05 | $23.79 | 19532 |
| 2022-04-14 | -98.72 | $23.83 | 641 |
| 2022-04-13 | -94.87 | $23.86 | 11300 |
| 2022-04-12 | -92.11 | $23.90 | 12100 |
| 2022-04-11 | -100.00 | $23.90 | 2600 |
| 2022-04-08 | -96.97 | $23.96 | 2500 |
| 2022-04-07 | -94.44 | $24.07 | 6800 |
| 2022-04-06 | -100.00 | $24.07 | 104 |
| 2022-04-05 | -100.00 | $24.11 | 3024 |
| 2022-04-04 | -97.01 | $24.21 | 1448 |
| 2022-04-01 | -98.59 | $24.20 | 6545 |
| 2022-03-31 | -97.30 | $24.21 | 727 |
| 2022-03-30 | -98.65 | $24.20 | 1006 |
| 2022-03-29 | -92.21 | $24.25 | 5700 |
| 2022-03-28 | -96.25 | $24.22 | — |
| 2022-03-25 | -96.25 | $24.22 | 22646 |
| 2022-03-24 | -97.06 | $24.33 | 1009 |
| 2022-03-23 | -89.06 | $24.42 | 3200 |
| 2022-03-22 | -100.00 | $24.38 | 13827 |
| 2022-03-21 | -96.61 | $24.42 | 3000 |
| 2022-03-18 | -75.00 | $24.57 | 6100 |
| 2022-03-17 | -80.36 | $24.54 | 726 |
| 2022-03-16 | -89.29 | $24.49 | 2900 |
| 2022-03-15 | -100.00 | $24.47 | 1127 |
| 2022-03-14 | -93.75 | $24.54 | 203 |
| 2022-03-11 | -88.89 | $24.75 | — |
| 2022-03-10 | -91.43 | $24.75 | 300 |
| 2022-03-09 | -90.91 | $24.80 | 3900 |
| 2022-03-08 | -91.89 | $24.82 | 1025 |
| 2022-03-07 | -86.67 | $24.90 | 800 |
| 2022-03-04 | -76.67 | $24.93 | — |
| 2022-03-03 | -78.13 | $24.93 | — |
| 2022-03-02 | -78.13 | $24.93 | 3902 |
| 2022-03-01 | -59.38 | $24.99 | 1518 |
| 2022-02-28 | -81.25 | $24.92 | 13031 |
| 2022-02-25 | -87.50 | $24.90 | 600 |
| 2022-02-24 | -83.33 | $24.92 | 2230 |
| 2022-02-23 | -94.74 | $24.88 | 600 |
| 2022-02-22 | -88.46 | $24.92 | — |
| 2022-02-18 | -89.47 | $24.92 | 4400 |
| 2022-02-17 | -94.03 | $24.90 | 643 |
| 2022-02-16 | -98.51 | $24.87 | 600 |
| 2022-02-15 | -100.00 | $24.86 | 1101 |
| 2022-02-14 | -100.00 | $24.90 | 500 |
| 2022-02-11 | -100.00 | $24.98 | 1738 |
| 2022-02-10 | -100.00 | $25.04 | 1900 |
| 2022-02-09 | -91.67 | $25.10 | 741 |
| 2022-02-08 | -88.52 | $25.12 | 5400 |
| 2022-02-07 | -83.58 | $25.16 | 6946 |
| 2022-02-04 | -84.29 | $25.16 | 116 |
| 2022-02-03 | -81.69 | $25.18 | 3900 |
| 2022-02-02 | -85.33 | $25.16 | 7600 |
| 2022-02-01 | -96.10 | $25.08 | 2200 |
| 2022-01-31 | -100.00 | $25.10 | 202 |
| 2022-01-28 | -100.00 | $25.11 | 900 |
| 2022-01-27 | -100.00 | $25.20 | 700 |
| 2022-01-26 | -98.41 | $25.24 | 226 |
| 2022-01-25 | -100.00 | $25.34 | 1000 |
| 2022-01-24 | -100.00 | $25.37 | 919 |
| 2022-01-21 | -86.84 | $25.53 | — |
| 2022-01-20 | -86.84 | $25.53 | — |
| 2022-01-19 | -86.84 | $25.53 | 2001 |
| 2022-01-18 | -100.00 | $25.53 | 600 |
| 2022-01-14 | -96.15 | $25.62 | 628 |
| 2022-01-13 | -92.31 | $25.63 | 2800 |
| 2022-01-12 | -100.00 | $25.61 | 300 |
| 2022-01-11 | -100.00 | $25.66 | — |
| 2022-01-10 | -100.00 | $25.66 | 5400 |
| 2022-01-07 | -100.00 | $25.70 | 44214 |
| 2022-01-06 | -91.67 | $25.76 | 47834 |
| 2022-01-05 | -83.33 | $25.77 | 4943 |
| 2022-01-04 | -80.00 | $25.79 | 2800 |
| 2022-01-03 | -70.00 | $25.80 | 5200 |
| 2021-12-31 | -63.64 | $25.81 | 1800 |
| 2021-12-30 | -63.64 | $25.81 | — |
| 2021-12-29 | -63.64 | $25.81 | 300 |
| 2021-12-28 | -54.55 | $25.82 | — |
| 2021-12-27 | -54.55 | $25.82 | 1813 |
| 2021-12-23 | -81.82 | $25.79 | — |
| 2021-12-22 | -81.82 | $25.79 | — |
| 2021-12-21 | -81.82 | $25.79 | 321 |
| 2021-12-20 | -54.55 | $25.82 | 400 |
| 2021-12-17 | -27.27 | $25.85 | 539 |
| 2021-12-16 | -28.57 | $25.84 | 1300 |
| 2021-12-15 | -23.53 | $25.84 | 3209 |
| 2021-12-14 | -23.53 | $25.84 | — |
| 2021-12-13 | -17.65 | $25.85 | 4605 |
| 2021-12-10 | -17.65 | $25.85 | 12300 |
| 2021-12-09 | -47.06 | $25.80 | 100 |
| 2021-12-08 | -47.06 | $25.80 | 2600 |
| 2021-12-07 | -41.18 | $25.81 | — |
| 2021-12-06 | -41.18 | $25.81 | 212 |
| 2021-12-03 | -17.65 | $25.85 | 3800 |
| 2021-12-02 | -21.43 | $25.81 | 821 |
| 2021-12-01 | -16.67 | $25.81 | — |
| 2021-11-30 | -16.67 | $25.81 | 448 |
| 2021-11-29 | -23.53 | $25.78 | 1106 |
| 2021-11-26 | -15.79 | $25.79 | 2000 |
| 2021-11-24 | 0.00 | $25.82 | — |
| 2021-11-23 | 0.00 | $25.82 | — |
| 2021-11-22 | 0.00 | $25.82 | — |
| 2021-11-19 | 0.00 | $25.82 | 2926 |
| 2021-11-18 | -26.92 | $25.74 | — |
| 2021-11-17 | -26.92 | $25.74 | 700 |
| 2021-11-16 | -15.38 | $25.77 | 1939 |
| 2021-11-15 | -11.54 | $25.78 | 5426 |
| 2021-11-12 | -19.23 | $25.76 | 2327 |
| 2021-11-11 | -15.38 | $25.77 | 300 |
| 2021-11-10 | 0.00 | $25.81 | — |
| 2021-11-09 | 0.00 | $25.81 | 6008 |
| 2021-11-08 | -4.17 | $25.78 | — |
| 2021-11-05 | -4.17 | $25.78 | 9727 |
| 2021-11-04 | -16.67 | $25.70 | — |
| 2021-11-03 | -16.67 | $25.70 | 1934 |
| 2021-11-02 | -42.86 | $25.67 | 317 |
| 2021-11-01 | -52.38 | $25.65 | 1202 |
| 2021-10-29 | -38.10 | $25.68 | 1300 |
| 2021-10-28 | -42.86 | $25.67 | 1900 |
| 2021-10-27 | -68.00 | $25.63 | 1100 |
| 2021-10-26 | -76.00 | $25.61 | — |
| 2021-10-25 | -76.00 | $25.61 | — |
| 2021-10-22 | -73.08 | $25.62 | 201 |
| 2021-10-21 | -100.00 | $25.62 | 1920 |
| 2021-10-20 | -80.95 | $25.69 | 2400 |
| 2021-10-19 | -78.57 | $25.71 | 3300 |
| 2021-10-18 | -82.14 | $25.70 | — |
| 2021-10-15 | -82.14 | $25.70 | — |
| 2021-10-14 | -80.00 | $25.71 | 3837 |
| 2021-10-13 | -83.33 | $25.70 | 500 |
| 2021-10-12 | -90.32 | $25.68 | — |
| 2021-10-11 | -90.32 | $25.68 | — |
| 2021-10-08 | -90.32 | $25.68 | 1340 |
| 2021-10-07 | -100.00 | $25.70 | 1314 |
| 2021-10-06 | -100.00 | $25.72 | 800 |
| 2021-10-05 | -95.65 | $25.74 | — |
| 2021-10-04 | -95.65 | $25.74 | 120 |
| 2021-10-01 | -91.30 | $25.75 | 1006 |
| 2021-09-30 | -100.00 | $25.75 | 16027 |
| 2021-09-29 | -100.00 | $25.75 | 200 |
| 2021-09-28 | -100.00 | $25.76 | 1200 |
| 2021-09-27 | -100.00 | $25.81 | — |
| 2021-09-24 | -100.00 | $25.81 | 1400 |
| 2021-09-23 | -80.00 | $25.86 | 245 |
| 2021-09-22 | -70.00 | $25.91 | 500 |
| 2021-09-21 | -60.00 | $25.92 | 303 |
| 2021-09-20 | -66.67 | $25.92 | — |
| 2021-09-17 | -78.57 | $25.92 | 2335 |
| 2021-09-16 | -85.71 | $25.91 | 601 |
| 2021-09-15 | -71.43 | $25.93 | 1020 |
| 2021-09-14 | -100.00 | $25.89 | — |
| 2021-09-13 | -100.00 | $25.89 | 300 |
| 2021-09-10 | -92.86 | $25.90 | — |
| 2021-09-09 | -93.33 | $25.90 | — |
| 2021-09-08 | -93.75 | $25.90 | 2909 |
| 2021-09-07 | -81.25 | $25.92 | 1000 |
| 2021-09-03 | -66.67 | $25.95 | 200 |
| 2021-09-02 | -66.67 | $25.95 | 400 |
| 2021-09-01 | -66.67 | $25.95 | 300 |
| 2021-08-31 | -66.67 | $25.95 | 350 |
| 2021-08-30 | -66.67 | $25.95 | 6717 |
| 2021-08-27 | -68.42 | $25.97 | 1025 |
| 2021-08-26 | -84.21 | $25.94 | 1224 |
| 2021-08-25 | -88.24 | $25.95 | 1000 |
| 2021-08-24 | -77.78 | $25.97 | 375 |
| 2021-08-23 | -77.78 | $25.97 | 321 |
| 2021-08-20 | -85.71 | $25.99 | 4430 |
| 2021-08-19 | -64.29 | $26.02 | 13648 |
| 2021-08-18 | -92.86 | $25.98 | 436 |
| 2021-08-17 | -85.71 | $25.99 | 400 |
| 2021-08-16 | -80.00 | $26.00 | 400 |
| 2021-08-13 | -83.33 | $26.00 | 1046 |
| 2021-08-12 | -88.89 | $25.99 | 5100 |
| 2021-08-11 | -72.22 | $26.02 | 17104 |
| 2021-08-10 | -93.33 | $26.01 | 600 |
| 2021-08-09 | -80.00 | $26.03 | 2129 |
| 2021-08-06 | -72.22 | $26.02 | 200 |
| 2021-08-05 | -44.44 | $26.07 | 250 |
| 2021-08-04 | -44.44 | $26.07 | 2237 |
| 2021-08-03 | -50.00 | $26.06 | 175 |
| 2021-08-02 | -45.00 | $26.06 | 6700 |
| 2021-07-30 | -61.90 | $26.02 | 642 |
| 2021-07-29 | -17.24 | $26.10 | 1000 |
| 2021-07-28 | -13.79 | $26.11 | 8714 |
| 2021-07-27 | -31.03 | $26.06 | 137 |
| 2021-07-26 | -31.03 | $26.06 | 400 |
| 2021-07-23 | -27.27 | $26.06 | 146 |
| 2021-07-22 | -21.21 | $26.08 | 3400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.86
2026-07-20
Close Price
$23.59
Vol: 6353Average Directional Index - Detailed Analysis
Minimum
7.67
Average
26.35
Maximum
79.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 16.86 | $23.59 | 6353 |
| 2026-07-17 | 17.70 | $23.61 | 118000 |
| 2026-07-16 | 18.20 | $23.63 | 29100 |
| 2026-07-15 | 18.73 | $23.62 | 36443 |
| 2026-07-14 | 19.13 | $23.63 | 12800 |
| 2026-07-13 | 19.55 | $23.63 | 64200 |
| 2026-07-10 | 20.11 | $23.63 | 62210 |
| 2026-07-09 | 20.55 | $23.66 | 70016 |
| 2026-07-08 | 20.57 | $23.66 | 29400 |
| 2026-07-07 | 20.59 | $23.64 | 41800 |
| 2026-07-06 | 20.92 | $23.65 | 49734 |
| 2026-07-02 | 21.27 | $23.63 | 41023 |
| 2026-07-01 | 21.50 | $23.62 | 48032 |
| 2026-06-30 | 21.84 | $23.64 | 66700 |
| 2026-06-29 | 21.63 | $23.65 | 38820 |
| 2026-06-26 | 21.27 | $23.65 | 28403 |
| 2026-06-25 | 20.88 | $23.62 | 33200 |
| 2026-06-24 | 20.72 | $23.63 | 237817 |
| 2026-06-23 | 20.55 | $23.64 | 53900 |
| 2026-06-22 | 20.11 | $23.66 | 37300 |
| 2026-06-18 | 20.05 | $23.70 | 85500 |
| 2026-06-17 | 19.41 | $23.67 | 35000 |
| 2026-06-16 | 19.07 | $23.64 | 28200 |
| 2026-06-15 | 19.09 | $23.62 | 98677 |
| 2026-06-12 | 19.20 | $23.65 | 61800 |
| 2026-06-11 | 19.32 | $23.68 | 58200 |
| 2026-06-10 | 18.39 | $23.63 | 62787 |
| 2026-06-09 | 17.41 | $23.62 | 50000 |
| 2026-06-08 | 17.45 | $23.62 | 109800 |
| 2026-06-05 | 17.32 | $23.62 | 17037 |
| 2026-06-04 | 17.55 | $23.62 | 28153 |
| 2026-06-03 | 17.62 | $23.65 | 97600 |
| 2026-06-02 | 17.69 | $23.64 | 65913 |
| 2026-06-01 | 17.77 | $23.61 | 27169 |
| 2026-05-29 | 18.09 | $23.63 | 54100 |
| 2026-05-28 | 18.27 | $23.62 | 78217 |
| 2026-05-27 | 18.46 | $23.61 | 62615 |
| 2026-05-26 | 18.88 | $23.61 | 56824 |
| 2026-05-22 | 19.31 | $23.58 | 117400 |
| 2026-05-21 | 19.99 | $23.54 | 52600 |
| 2026-05-20 | 20.70 | $23.52 | 68300 |
| 2026-05-19 | 20.34 | $23.52 | 153600 |
| 2026-05-18 | 19.78 | $23.54 | 30547 |
| 2026-05-15 | 19.61 | $23.59 | 32501 |
| 2026-05-14 | 19.94 | $23.62 | 59502 |
| 2026-05-13 | 20.91 | $23.63 | 29047 |
| 2026-05-12 | 21.91 | $23.63 | 55500 |
| 2026-05-11 | 22.96 | $23.65 | 42400 |
| 2026-05-08 | 24.11 | $23.63 | 54500 |
| 2026-05-07 | 24.93 | $23.62 | 62300 |
| 2026-05-06 | 25.79 | $23.62 | 31906 |
| 2026-05-05 | 26.52 | $23.62 | 110431 |
| 2026-05-04 | 27.29 | $23.61 | 60424 |
| 2026-05-01 | 28.10 | $23.62 | 44529 |
| 2026-04-30 | 28.95 | $23.59 | 49541 |
| 2026-04-29 | 28.16 | $23.60 | 52231 |
| 2026-04-28 | 27.42 | $23.61 | 35340 |
| 2026-04-27 | 26.73 | $23.62 | 22223 |
| 2026-04-24 | 26.09 | $23.61 | 37806 |
| 2026-04-23 | 25.21 | $23.60 | 35925 |
| 2026-04-22 | 24.07 | $23.61 | 54819 |
| 2026-04-21 | 22.95 | $23.62 | 19877 |
| 2026-04-20 | 21.84 | $23.67 | 183333 |
| 2026-04-17 | 21.02 | $23.72 | 35511 |
| 2026-04-16 | 20.45 | $23.71 | 19012 |
| 2026-04-15 | 20.07 | $23.69 | 58114 |
| 2026-04-14 | 19.47 | $23.71 | 33200 |
| 2026-04-13 | 19.43 | $23.70 | 52200 |
| 2026-04-10 | 19.38 | $23.69 | 41277 |
| 2026-04-09 | 18.94 | $23.69 | 36512 |
| 2026-04-08 | 18.71 | $23.69 | 43300 |
| 2026-04-07 | 18.47 | $23.68 | 64700 |
| 2026-04-06 | 17.61 | $23.67 | 59100 |
| 2026-04-02 | 16.92 | $23.66 | 64323 |
| 2026-04-01 | 16.20 | $23.64 | 64128 |
| 2026-03-31 | 15.43 | $23.65 | 50774 |
| 2026-03-30 | 14.95 | $23.63 | 51203 |
| 2026-03-27 | 14.06 | $23.61 | 90209 |
| 2026-03-26 | 12.70 | $23.62 | 47800 |
| 2026-03-25 | 11.47 | $23.63 | 53175 |
| 2026-03-24 | 10.26 | $23.62 | 55911 |
| 2026-03-23 | 9.00 | $23.65 | 34223 |
| 2026-03-20 | 8.07 | $23.71 | 43400 |
| 2026-03-19 | 7.73 | $23.75 | 42500 |
| 2026-03-18 | 7.67 | $23.76 | 47532 |
| 2026-03-17 | 7.92 | $23.76 | 57735 |
| 2026-03-16 | 8.19 | $23.75 | 44639 |
| 2026-03-13 | 8.47 | $23.75 | 51711 |
| 2026-03-12 | 8.43 | $23.72 | 24735 |
| 2026-03-11 | 8.40 | $23.75 | 28300 |
| 2026-03-10 | 8.64 | $23.76 | 31000 |
| 2026-03-09 | 9.04 | $23.76 | 47500 |
| 2026-03-06 | 9.46 | $23.77 | 77403 |
| 2026-03-05 | 9.73 | $23.73 | 73211 |
| 2026-03-04 | 9.55 | $23.75 | 52918 |
| 2026-03-03 | 9.36 | $23.76 | 64024 |
| 2026-03-02 | 9.56 | $23.78 | 49532 |
| 2026-02-27 | 9.89 | $23.79 | 37500 |
| 2026-02-26 | 10.23 | $23.79 | 32833 |
| 2026-02-25 | 10.74 | $23.80 | 46807 |
| 2026-02-24 | 11.19 | $23.78 | 50000 |
| 2026-02-23 | 11.44 | $23.77 | 73900 |
| 2026-02-20 | 11.85 | $23.83 | 59425 |
| 2026-02-19 | 11.23 | $23.82 | 34200 |
| 2026-02-18 | 10.70 | $23.82 | 97818 |
| 2026-02-17 | 10.15 | $23.80 | 28022 |
| 2026-02-13 | 10.25 | $23.80 | 43100 |
| 2026-02-12 | 10.36 | $23.78 | 49800 |
| 2026-02-11 | 10.47 | $23.72 | 73900 |
| 2026-02-10 | 10.73 | $23.78 | 72643 |
| 2026-02-09 | 10.50 | $23.74 | 43100 |
| 2026-02-06 | 10.68 | $23.75 | 39400 |
| 2026-02-05 | 10.86 | $23.74 | 59900 |
| 2026-02-04 | 11.06 | $23.72 | 22500 |
| 2026-02-03 | 11.59 | $23.71 | 45835 |
| 2026-02-02 | 12.14 | $23.70 | 46624 |
| 2026-01-30 | 12.09 | $23.71 | 53646 |
| 2026-01-29 | 12.17 | $23.69 | 47503 |
| 2026-01-28 | 11.73 | $23.68 | 27700 |
| 2026-01-27 | 10.89 | $23.67 | 316200 |
| 2026-01-26 | 10.11 | $23.73 | 63000 |
| 2026-01-23 | 10.08 | $23.72 | 57700 |
| 2026-01-22 | 9.86 | $23.70 | 55042 |
| 2026-01-21 | 9.63 | $23.70 | 41235 |
| 2026-01-20 | 9.20 | $23.70 | 43600 |
| 2026-01-16 | 8.75 | $23.76 | 83907 |
| 2026-01-15 | 9.10 | $23.76 | 103132 |
| 2026-01-14 | 9.47 | $23.76 | 112443 |
| 2026-01-13 | 9.68 | $23.74 | 99030 |
| 2026-01-12 | 10.15 | $23.75 | 86100 |
| 2026-01-09 | 10.19 | $23.74 | 67628 |
| 2026-01-08 | 10.23 | $23.71 | 63007 |
| 2026-01-07 | 10.58 | $23.73 | 75600 |
| 2026-01-06 | 10.78 | $23.70 | 152908 |
| 2026-01-05 | 11.15 | $23.71 | 98200 |
| 2026-01-02 | 11.18 | $23.68 | 100600 |
| 2025-12-31 | 11.69 | $23.67 | 34500 |
| 2025-12-30 | 12.21 | $23.68 | 78400 |
| 2025-12-29 | 12.77 | $23.65 | 35149 |
| 2025-12-26 | 12.83 | $23.66 | 132300 |
| 2025-12-24 | 12.90 | $23.65 | 32500 |
| 2025-12-23 | 12.60 | $23.64 | 80400 |
| 2025-12-22 | 12.29 | $23.60 | 155738 |
| 2025-12-19 | 11.96 | $23.68 | 137144 |
| 2025-12-18 | 12.58 | $23.68 | 83545 |
| 2025-12-17 | 12.89 | $23.69 | 135800 |
| 2025-12-16 | 13.21 | $23.67 | 46900 |
| 2025-12-15 | 13.69 | $23.66 | 57900 |
| 2025-12-12 | 14.21 | $23.69 | 41742 |
| 2025-12-11 | 13.65 | $23.68 | 12800 |
| 2025-12-10 | 13.19 | $23.68 | 23100 |
| 2025-12-09 | 12.71 | $23.68 | 28200 |
| 2025-12-08 | 12.46 | $23.67 | 57849 |
| 2025-12-05 | 12.20 | $23.67 | 32741 |
| 2025-12-04 | 12.05 | $23.66 | 28401 |
| 2025-12-03 | 11.89 | $23.66 | 11440 |
| 2025-12-02 | 11.73 | $23.66 | 153845 |
| 2025-12-01 | 12.34 | $23.64 | 59744 |
| 2025-11-28 | 12.84 | $23.66 | 17200 |
| 2025-11-26 | 13.21 | $23.64 | 35816 |
| 2025-11-25 | 13.58 | $23.65 | 11741 |
| 2025-11-24 | 13.74 | $23.64 | 39909 |
| 2025-11-21 | 14.25 | $23.68 | 25602 |
| 2025-11-20 | 13.91 | $23.68 | 131111 |
| 2025-11-19 | 13.71 | $23.67 | 10200 |
| 2025-11-18 | 13.51 | $23.67 | 32728 |
| 2025-11-17 | 13.29 | $23.66 | 74000 |
| 2025-11-14 | 13.21 | $23.68 | 36833 |
| 2025-11-13 | 12.93 | $23.68 | 23735 |
| 2025-11-12 | 12.62 | $23.67 | 57600 |
| 2025-11-11 | 12.30 | $23.64 | 33500 |
| 2025-11-10 | 12.54 | $23.62 | 11041 |
| 2025-11-07 | 13.09 | $23.61 | 26806 |
| 2025-11-06 | 13.67 | $23.60 | 17400 |
| 2025-11-05 | 13.24 | $23.58 | 33548 |
| 2025-11-04 | 12.56 | $23.60 | 51620 |
| 2025-11-03 | 11.98 | $23.64 | 21912 |
| 2025-10-31 | 12.23 | $23.65 | 24100 |
| 2025-10-30 | 12.26 | $23.65 | 50549 |
| 2025-10-29 | 12.28 | $23.64 | 28818 |
| 2025-10-28 | 12.31 | $23.66 | 21100 |
| 2025-10-27 | 12.71 | $23.66 | 35020 |
| 2025-10-24 | 13.13 | $23.65 | 29000 |
| 2025-10-23 | 13.56 | $23.65 | 39337 |
| 2025-10-22 | 13.83 | $23.66 | 38414 |
| 2025-10-21 | 14.28 | $23.67 | 71100 |
| 2025-10-20 | 14.75 | $23.67 | 37106 |
| 2025-10-17 | 15.48 | $23.72 | 32273 |
| 2025-10-16 | 15.49 | $23.73 | 14725 |
| 2025-10-15 | 15.65 | $23.71 | 86500 |
| 2025-10-14 | 15.98 | $23.71 | 32801 |
| 2025-10-13 | 16.33 | $23.70 | 16440 |
| 2025-10-10 | 16.10 | $23.70 | 15200 |
| 2025-10-09 | 16.32 | $23.68 | 66832 |
| 2025-10-08 | 16.55 | $23.69 | 10102 |
| 2025-10-07 | 16.79 | $23.70 | 41804 |
| 2025-10-06 | 17.04 | $23.67 | 53422 |
| 2025-10-03 | 17.59 | $23.67 | 20975 |
| 2025-10-02 | 18.18 | $23.67 | 35100 |
| 2025-10-01 | 18.79 | $23.68 | 11731 |
| 2025-09-30 | 19.28 | $23.66 | 27620 |
| 2025-09-29 | 19.93 | $23.66 | 37401 |
| 2025-09-26 | 20.61 | $23.66 | 51722 |
| 2025-09-25 | 21.33 | $23.68 | 37621 |
| 2025-09-24 | 21.66 | $23.70 | 29600 |
| 2025-09-23 | 21.71 | $23.71 | 53424 |
| 2025-09-22 | 21.45 | $23.72 | 29500 |
| 2025-09-19 | 21.47 | $23.76 | 35315 |
| 2025-09-18 | 20.63 | $23.76 | 54219 |
| 2025-09-17 | 19.55 | $23.77 | 46347 |
| 2025-09-16 | 18.01 | $23.76 | 28302 |
| 2025-09-15 | 16.62 | $23.77 | 35279 |
| 2025-09-12 | 15.15 | $23.72 | 40933 |
| 2025-09-11 | 13.92 | $23.72 | 48600 |
| 2025-09-10 | 12.63 | $23.69 | 33400 |
| 2025-09-09 | 11.44 | $23.66 | 39177 |
| 2025-09-08 | 10.67 | $23.67 | 20144 |
| 2025-09-05 | 9.85 | $23.62 | 13500 |
| 2025-09-04 | 9.44 | $23.58 | 32594 |
| 2025-09-03 | 9.52 | $23.56 | 49933 |
| 2025-09-02 | 9.90 | $23.54 | 47373 |
| 2025-08-29 | 10.29 | $23.55 | 19300 |
| 2025-08-28 | 10.71 | $23.55 | 22954 |
| 2025-08-27 | 11.26 | $23.55 | 38141 |
| 2025-08-26 | 11.73 | $23.58 | 23800 |
| 2025-08-25 | 12.06 | $23.57 | 22822 |
| 2025-08-22 | 11.95 | $23.57 | 52044 |
| 2025-08-21 | 11.83 | $23.55 | 42500 |
| 2025-08-20 | 11.39 | $23.57 | 23300 |
| 2025-08-19 | 11.81 | $23.55 | 30338 |
| 2025-08-18 | 12.10 | $23.56 | 20634 |
| 2025-08-15 | 12.39 | $23.61 | 18900 |
| 2025-08-14 | 12.64 | $23.61 | 11729 |
| 2025-08-13 | 12.89 | $23.63 | 22600 |
| 2025-08-12 | 12.83 | $23.61 | 34444 |
| 2025-08-11 | 13.18 | $23.59 | 38400 |
| 2025-08-08 | 13.01 | $23.60 | 23200 |
| 2025-08-07 | 12.66 | $23.61 | 14605 |
| 2025-08-06 | 12.09 | $23.59 | 32609 |
| 2025-08-05 | 11.61 | $23.59 | 29217 |
| 2025-08-04 | 11.23 | $23.59 | 46708 |
| 2025-08-01 | 10.65 | $23.59 | 33135 |
| 2025-07-31 | 10.04 | $23.50 | 47900 |
| 2025-07-30 | 10.13 | $23.49 | 19300 |
| 2025-07-29 | 10.36 | $23.50 | 63100 |
| 2025-07-28 | 10.61 | $23.49 | 40200 |
| 2025-07-25 | 10.87 | $23.50 | 107228 |
| 2025-07-24 | 11.14 | $23.46 | 54604 |
| 2025-07-23 | 11.36 | $23.47 | 18600 |
| 2025-07-22 | 11.72 | $23.48 | 22008 |
| 2025-07-21 | 12.10 | $23.47 | 16400 |
| 2025-07-18 | 12.50 | $23.53 | 39200 |
| 2025-07-17 | 12.76 | $23.52 | 31045 |
| 2025-07-16 | 13.15 | $23.55 | 35500 |
| 2025-07-15 | 13.29 | $23.56 | 39808 |
| 2025-07-14 | 13.31 | $23.56 | 35600 |
| 2025-07-11 | 13.04 | $23.56 | 52200 |
| 2025-07-10 | 12.75 | $23.57 | 57500 |
| 2025-07-09 | 12.32 | $23.56 | 34300 |
| 2025-07-08 | 11.95 | $23.55 | 49700 |
| 2025-07-07 | 11.65 | $23.55 | 37042 |
| 2025-07-03 | 11.21 | $23.54 | 40100 |
| 2025-07-02 | 10.91 | $23.53 | 42430 |
| 2025-07-01 | 10.68 | $23.53 | 77121 |
| 2025-06-30 | 10.44 | $23.47 | 35291 |
| 2025-06-27 | 10.79 | $23.46 | 29375 |
| 2025-06-26 | 11.26 | $23.45 | 27300 |
| 2025-06-25 | 11.85 | $23.43 | 69450 |
| 2025-06-24 | 12.47 | $23.41 | 32600 |
| 2025-06-23 | 12.66 | $23.40 | 57200 |
| 2025-06-20 | 12.85 | $23.43 | 41900 |
| 2025-06-18 | 13.48 | $23.42 | 30200 |
| 2025-06-17 | 14.06 | $23.41 | 68600 |
| 2025-06-16 | 14.57 | $23.38 | 50200 |
| 2025-06-13 | 14.75 | $23.38 | 90200 |
| 2025-06-12 | 14.93 | $23.39 | 78700 |
| 2025-06-11 | 15.34 | $23.37 | 32810 |
| 2025-06-10 | 15.60 | $23.35 | 58000 |
| 2025-06-09 | 15.79 | $23.34 | 43500 |
| 2025-06-06 | 15.99 | $23.33 | 46000 |
| 2025-06-05 | 15.95 | $23.36 | 33804 |
| 2025-06-04 | 16.16 | $23.36 | 93700 |
| 2025-06-03 | 16.21 | $23.33 | 39349 |
| 2025-06-02 | 15.93 | $23.32 | 61520 |
| 2025-05-30 | 15.56 | $23.33 | 59482 |
| 2025-05-29 | 15.32 | $23.35 | 76000 |
| 2025-05-28 | 15.12 | $23.32 | 282200 |
| 2025-05-27 | 14.91 | $23.34 | 49412 |
| 2025-05-23 | 14.90 | $23.31 | 19349 |
| 2025-05-22 | 14.88 | $23.27 | 65959 |
| 2025-05-21 | 14.37 | $23.26 | 27077 |
| 2025-05-20 | 13.83 | $23.31 | 54200 |
| 2025-05-19 | 13.44 | $23.30 | 211636 |
| 2025-05-16 | 13.03 | $23.49 | 113519 |
| 2025-05-15 | 13.49 | $23.43 | 94600 |
| 2025-05-14 | 13.65 | $23.40 | 149823 |
| 2025-05-13 | 13.81 | $23.41 | 45200 |
| 2025-05-12 | 14.15 | $23.43 | 123212 |
| 2025-05-09 | 14.43 | $23.43 | 35227 |
| 2025-05-08 | 14.89 | $23.43 | 157249 |
| 2025-05-07 | 15.37 | $23.46 | 41400 |
| 2025-05-06 | 15.82 | $23.42 | 39023 |
| 2025-05-05 | 16.14 | $23.39 | 94405 |
| 2025-05-02 | 16.31 | $23.36 | 60700 |
| 2025-05-01 | 16.49 | $23.39 | 169500 |
| 2025-04-30 | 16.72 | $23.43 | 34229 |
| 2025-04-29 | 17.08 | $23.35 | 116400 |
| 2025-04-28 | 17.45 | $23.35 | 195037 |
| 2025-04-25 | 17.53 | $23.36 | 98005 |
| 2025-04-24 | 17.71 | $23.29 | 37636 |
| 2025-04-23 | 17.28 | $23.17 | 24339 |
| 2025-04-22 | 16.78 | $23.11 | 207817 |
| 2025-04-21 | 16.25 | $23.09 | 31209 |
| 2025-04-17 | 15.98 | $23.25 | 36900 |
| 2025-04-16 | 16.14 | $23.23 | 24244 |
| 2025-04-15 | 16.13 | $23.20 | 58816 |
| 2025-04-14 | 16.12 | $23.20 | 48125 |
| 2025-04-11 | 15.80 | $23.03 | 54622 |
| 2025-04-10 | 14.88 | $23.17 | 43800 |
| 2025-04-09 | 14.28 | $23.17 | 56500 |
| 2025-04-08 | 12.34 | $23.17 | 133300 |
| 2025-04-07 | 10.99 | $23.31 | 34800 |
| 2025-04-04 | 9.98 | $23.62 | 53023 |
| 2025-04-03 | 10.22 | $23.64 | 70002 |
| 2025-04-02 | 9.91 | $23.54 | 50300 |
| 2025-04-01 | 10.24 | $23.55 | 171100 |
| 2025-03-31 | 10.67 | $23.55 | 28644 |
| 2025-03-28 | 10.95 | $23.52 | 47500 |
| 2025-03-27 | 11.04 | $23.49 | 11000 |
| 2025-03-26 | 10.82 | $23.50 | 38200 |
| 2025-03-25 | 10.83 | $23.57 | 140000 |
| 2025-03-24 | 10.84 | $23.54 | 36907 |
| 2025-03-21 | 11.10 | $23.62 | 39100 |
| 2025-03-20 | 11.24 | $23.67 | 191200 |
| 2025-03-19 | 11.39 | $23.67 | 52800 |
| 2025-03-18 | 11.77 | $23.65 | 22014 |
| 2025-03-17 | 12.17 | $23.65 | 65720 |
| 2025-03-14 | 12.29 | $23.62 | 38229 |
| 2025-03-13 | 12.09 | $23.65 | 43502 |
| 2025-03-12 | 11.88 | $23.64 | 96008 |
| 2025-03-11 | 11.89 | $23.68 | 35500 |
| 2025-03-10 | 12.24 | $23.68 | 51240 |
| 2025-03-07 | 12.79 | $23.67 | 61400 |
| 2025-03-06 | 13.28 | $23.67 | 24425 |
| 2025-03-05 | 13.81 | $23.69 | 32900 |
| 2025-03-04 | 14.18 | $23.72 | 43800 |
| 2025-03-03 | 14.73 | $23.73 | 17149 |
| 2025-02-28 | 15.32 | $23.77 | 18346 |
| 2025-02-27 | 15.06 | $23.73 | 20100 |
| 2025-02-26 | 14.94 | $23.76 | 22331 |
| 2025-02-25 | 14.70 | $23.74 | 30000 |
| 2025-02-24 | 14.52 | $23.69 | 47900 |
| 2025-02-21 | 14.55 | $23.74 | 55923 |
| 2025-02-20 | 14.38 | $23.75 | 34115 |
| 2025-02-19 | 14.27 | $23.65 | 239000 |
| 2025-02-18 | 14.58 | $23.73 | 56806 |
| 2025-02-14 | 13.75 | $23.73 | 29900 |
| 2025-02-13 | 13.16 | $23.69 | 37200 |
| 2025-02-12 | 12.54 | $23.64 | 49400 |
| 2025-02-11 | 12.99 | $23.68 | 31600 |
| 2025-02-10 | 13.10 | $23.69 | 92100 |
| 2025-02-07 | 13.22 | $23.64 | 32926 |
| 2025-02-06 | 13.34 | $23.71 | 47100 |
| 2025-02-05 | 12.88 | $23.71 | 46000 |
| 2025-02-04 | 12.38 | $23.68 | 49816 |
| 2025-02-03 | 12.19 | $23.64 | 37600 |
| 2025-01-31 | 11.99 | $23.66 | 24000 |
| 2025-01-30 | 11.86 | $23.64 | 68113 |
| 2025-01-29 | 11.73 | $23.64 | 21800 |
| 2025-01-28 | 11.66 | $23.63 | 84214 |
| 2025-01-27 | 11.59 | $23.66 | 19940 |
| 2025-01-24 | 11.52 | $23.59 | 41941 |
| 2025-01-23 | 11.88 | $23.59 | 157109 |
| 2025-01-22 | 12.25 | $23.61 | 47238 |
| 2025-01-21 | 12.22 | $23.60 | 66900 |
| 2025-01-17 | 12.20 | $23.64 | 34100 |
| 2025-01-16 | 12.16 | $23.57 | 36144 |
| 2025-01-15 | 12.53 | $23.56 | 241542 |
| 2025-01-14 | 13.12 | $23.54 | 54415 |
| 2025-01-13 | 13.81 | $23.53 | 30500 |
| 2025-01-10 | 14.45 | $23.58 | 119300 |
| 2025-01-08 | 14.71 | $23.62 | 34930 |
| 2025-01-07 | 14.58 | $23.65 | 42100 |
| 2025-01-06 | 14.82 | $23.67 | 34904 |
| 2025-01-03 | 14.99 | $23.66 | 23700 |
| 2025-01-02 | 15.23 | $23.65 | 74100 |
| 2024-12-31 | 15.55 | $23.60 | 50200 |
| 2024-12-30 | 16.13 | $23.63 | 93307 |
| 2024-12-27 | 16.68 | $23.55 | 171600 |
| 2024-12-26 | 16.77 | $23.60 | 13100 |
| 2024-12-24 | 17.07 | $23.61 | 21600 |
| 2024-12-23 | 17.29 | $23.55 | 57500 |
| 2024-12-20 | 17.65 | $23.67 | 49802 |
| 2024-12-19 | 18.43 | $23.62 | 116437 |
| 2024-12-18 | 19.25 | $23.70 | 120700 |
| 2024-12-17 | 19.50 | $23.70 | 36544 |
| 2024-12-16 | 19.58 | $23.76 | 33800 |
| 2024-12-13 | 19.40 | $23.73 | 30945 |
| 2024-12-12 | 19.51 | $23.75 | 40000 |
| 2024-12-11 | 19.45 | $23.79 | 26700 |
| 2024-12-10 | 18.81 | $23.81 | 61000 |
| 2024-12-09 | 18.14 | $23.81 | 44200 |
| 2024-12-06 | 17.59 | $23.83 | 207900 |
| 2024-12-05 | 17.01 | $23.78 | 25002 |
| 2024-12-04 | 17.00 | $23.79 | 16800 |
| 2024-12-03 | 17.00 | $23.90 | 54622 |
| 2024-12-02 | 16.74 | $23.75 | 39600 |
| 2024-11-29 | 16.75 | $23.77 | 3207 |
| 2024-11-27 | 15.82 | $23.75 | 18000 |
| 2024-11-26 | 14.89 | $23.74 | 11000 |
| 2024-11-25 | 14.07 | $23.73 | 7429 |
| 2024-11-22 | 13.20 | $23.70 | 58400 |
| 2024-11-21 | 12.99 | $23.69 | 30100 |
| 2024-11-20 | 12.66 | $23.67 | 69900 |
| 2024-11-19 | 13.05 | $23.66 | 25912 |
| 2024-11-18 | 13.18 | $23.69 | 205500 |
| 2024-11-15 | 13.31 | $23.76 | 30520 |
| 2024-11-14 | 12.96 | $23.69 | 13602 |
| 2024-11-13 | 12.81 | $23.72 | 58542 |
| 2024-11-12 | 12.65 | $23.69 | 109100 |
| 2024-11-11 | 12.29 | $23.72 | 35100 |
| 2024-11-08 | 12.48 | $23.75 | 13739 |
| 2024-11-07 | 12.67 | $23.62 | 76000 |
| 2024-11-06 | 13.10 | $23.56 | 28941 |
| 2024-11-05 | 12.70 | $23.69 | 53014 |
| 2024-11-04 | 12.98 | $23.69 | 39800 |
| 2024-11-01 | 13.27 | $23.62 | 281819 |
| 2024-10-31 | 13.46 | $23.64 | 37301 |
| 2024-10-30 | 14.04 | $23.63 | 23300 |
| 2024-10-29 | 14.45 | $23.64 | 20746 |
| 2024-10-28 | 15.06 | $23.65 | 20300 |
| 2024-10-25 | 15.81 | $23.66 | 23500 |
| 2024-10-24 | 16.50 | $23.63 | 26146 |
| 2024-10-23 | 17.12 | $23.60 | 11100 |
| 2024-10-22 | 17.69 | $23.67 | 37024 |
| 2024-10-21 | 18.29 | $23.68 | 35800 |
| 2024-10-18 | 18.70 | $23.78 | 128714 |
| 2024-10-17 | 18.42 | $23.80 | 52047 |
| 2024-10-16 | 18.29 | $23.76 | 47847 |
| 2024-10-15 | 18.41 | $23.72 | 33900 |
| 2024-10-14 | 19.01 | $23.68 | 14600 |
| 2024-10-11 | 19.96 | $23.71 | 67100 |
| 2024-10-10 | 20.73 | $23.68 | 22442 |
| 2024-10-09 | 21.76 | $23.66 | 33500 |
| 2024-10-08 | 22.86 | $23.71 | 23840 |
| 2024-10-07 | 23.41 | $23.69 | 21400 |
| 2024-10-04 | 24.18 | $23.68 | 48535 |
| 2024-10-03 | 24.62 | $23.78 | 32600 |
| 2024-10-02 | 24.35 | $23.75 | 28821 |
| 2024-10-01 | 23.90 | $23.75 | 25008 |
| 2024-09-30 | 23.60 | $23.70 | 35238 |
| 2024-09-27 | 23.64 | $23.73 | 13738 |
| 2024-09-26 | 23.67 | $23.68 | 25300 |
| 2024-09-25 | 24.10 | $23.71 | 12344 |
| 2024-09-24 | 24.40 | $23.71 | 55321 |
| 2024-09-23 | 24.73 | $23.72 | 44545 |
| 2024-09-20 | 25.06 | $23.78 | 15700 |
| 2024-09-19 | 24.74 | $23.71 | 36810 |
| 2024-09-18 | 24.73 | $23.78 | 34225 |
| 2024-09-17 | 24.09 | $23.78 | 136500 |
| 2024-09-16 | 23.42 | $23.76 | 36800 |
| 2024-09-13 | 22.86 | $23.71 | 63700 |
| 2024-09-12 | 22.78 | $23.72 | 45535 |
| 2024-09-11 | 22.70 | $23.69 | 38004 |
| 2024-09-10 | 22.31 | $23.71 | 109801 |
| 2024-09-09 | 21.25 | $23.69 | 129124 |
| 2024-09-06 | 20.52 | $23.72 | 113405 |
| 2024-09-05 | 19.75 | $23.71 | 51039 |
| 2024-09-04 | 19.48 | $23.69 | 59121 |
| 2024-09-03 | 19.42 | $23.69 | 453800 |
| 2024-08-30 | 19.35 | $23.68 | 62621 |
| 2024-08-29 | 18.95 | $23.70 | 25000 |
| 2024-08-28 | 18.54 | $23.70 | 53100 |
| 2024-08-27 | 18.19 | $23.68 | 26000 |
| 2024-08-26 | 17.82 | $23.70 | 60925 |
| 2024-08-23 | 17.44 | $23.66 | 36800 |
| 2024-08-22 | 17.29 | $23.61 | 40700 |
| 2024-08-21 | 17.30 | $23.64 | 100200 |
| 2024-08-20 | 17.32 | $23.64 | 39528 |
| 2024-08-19 | 17.60 | $23.60 | 20400 |
| 2024-08-16 | 17.99 | $23.66 | 45902 |
| 2024-08-15 | 18.06 | $23.62 | 41100 |
| 2024-08-14 | 18.39 | $23.68 | 230100 |
| 2024-08-13 | 18.25 | $23.69 | 182000 |
| 2024-08-12 | 17.99 | $23.67 | 63517 |
| 2024-08-09 | 17.95 | $23.68 | 53200 |
| 2024-08-08 | 17.91 | $23.68 | 25100 |
| 2024-08-07 | 17.87 | $23.69 | 151035 |
| 2024-08-06 | 17.82 | $23.77 | 84200 |
| 2024-08-05 | 17.11 | $23.77 | 22100 |
| 2024-08-02 | 15.84 | $23.76 | 33300 |
| 2024-08-01 | 14.75 | $23.67 | 46638 |
| 2024-07-31 | 14.31 | $23.64 | 17701 |
| 2024-07-30 | 14.42 | $23.59 | 25019 |
| 2024-07-29 | 14.98 | $23.59 | 45126 |
| 2024-07-26 | 15.57 | $23.55 | 76911 |
| 2024-07-25 | 16.23 | $23.53 | 173700 |
| 2024-07-24 | 16.92 | $23.58 | 42925 |
| 2024-07-23 | 17.50 | $23.61 | 34600 |
| 2024-07-22 | 17.85 | $23.59 | 28303 |
| 2024-07-19 | 18.22 | $23.64 | 27315 |
| 2024-07-18 | 17.93 | $23.64 | 70500 |
| 2024-07-17 | 17.63 | $23.64 | 212700 |
| 2024-07-16 | 17.31 | $23.67 | 57300 |
| 2024-07-15 | 16.84 | $23.63 | 7903 |
| 2024-07-12 | 16.50 | $23.64 | 23400 |
| 2024-07-11 | 15.76 | $23.62 | 43948 |
| 2024-07-10 | 14.97 | $23.57 | 33848 |
| 2024-07-09 | 14.59 | $23.56 | 14900 |
| 2024-07-08 | 14.27 | $23.57 | 19100 |
| 2024-07-05 | 14.01 | $23.54 | 26200 |
| 2024-07-03 | 13.75 | $23.54 | 12109 |
| 2024-07-02 | 13.87 | $23.45 | 27807 |
| 2024-07-01 | 14.35 | $23.41 | 21200 |
| 2024-06-28 | 14.95 | $23.48 | 38300 |
| 2024-06-27 | 15.36 | $23.49 | 28400 |
| 2024-06-26 | 15.90 | $23.50 | 83400 |
| 2024-06-25 | 16.24 | $23.50 | 72700 |
| 2024-06-24 | 16.59 | $23.52 | 60300 |
| 2024-06-21 | 17.06 | $23.57 | 11600 |
| 2024-06-20 | 17.00 | $23.57 | 72001 |
| 2024-06-18 | 16.94 | $23.62 | 166300 |
| 2024-06-17 | 16.54 | $23.57 | 48200 |
| 2024-06-14 | 16.42 | $23.62 | 61400 |
| 2024-06-13 | 16.28 | $23.58 | 7012 |
| 2024-06-12 | 16.37 | $23.56 | 59600 |
| 2024-06-11 | 16.62 | $23.49 | 24928 |
| 2024-06-10 | 17.40 | $23.46 | 13816 |
| 2024-06-07 | 17.92 | $23.45 | 22836 |
| 2024-06-06 | 18.46 | $23.51 | 47400 |
| 2024-06-05 | 19.39 | $23.49 | 33900 |
| 2024-06-04 | 20.08 | $23.43 | 25947 |
| 2024-06-03 | 20.38 | $23.40 | 71700 |
| 2024-05-31 | 20.09 | $23.33 | 18500 |
| 2024-05-30 | 19.40 | $23.32 | 24917 |
| 2024-05-29 | 18.09 | $23.32 | 39700 |
| 2024-05-28 | 16.77 | $23.35 | 41600 |
| 2024-05-24 | 15.63 | $23.38 | 23600 |
| 2024-05-23 | 14.43 | $23.37 | 33104 |
| 2024-05-22 | 13.29 | $23.40 | 24200 |
| 2024-05-21 | 12.28 | $23.45 | 24631 |
| 2024-05-20 | 11.66 | $23.46 | 54600 |
| 2024-05-17 | 11.00 | $23.54 | 31216 |
| 2024-05-16 | 11.01 | $23.59 | 24100 |
| 2024-05-15 | 11.32 | $23.61 | 32324 |
| 2024-05-14 | 11.87 | $23.58 | 29321 |
| 2024-05-13 | 11.83 | $23.55 | 23518 |
| 2024-05-10 | 12.24 | $23.59 | 347817 |
| 2024-05-09 | 12.78 | $23.58 | 12545 |
| 2024-05-08 | 13.23 | $23.56 | 21000 |
| 2024-05-07 | 13.71 | $23.57 | 23121 |
| 2024-05-06 | 14.07 | $23.52 | 24346 |
| 2024-05-03 | 14.80 | $23.53 | 48132 |
| 2024-05-02 | 15.35 | $23.50 | 23942 |
| 2024-05-01 | 15.68 | $23.49 | 12800 |
| 2024-04-30 | 15.89 | $23.45 | 13226 |
| 2024-04-29 | 15.57 | $23.46 | 10515 |
| 2024-04-26 | 15.33 | $23.45 | 12539 |
| 2024-04-25 | 14.79 | $23.45 | 9000 |
| 2024-04-24 | 14.08 | $23.49 | 33300 |
| 2024-04-23 | 13.77 | $23.51 | 16524 |
| 2024-04-22 | 13.63 | $23.50 | 14200 |
| 2024-04-19 | 13.49 | $23.54 | 9848 |
| 2024-04-18 | 13.84 | $23.53 | 12135 |
| 2024-04-17 | 14.08 | $23.54 | 8735 |
| 2024-04-16 | 14.34 | $23.50 | 8400 |
| 2024-04-15 | 14.11 | $23.48 | 27000 |
| 2024-04-12 | 13.86 | $23.53 | 28932 |
| 2024-04-11 | 13.61 | $23.48 | 30500 |
| 2024-04-10 | 13.09 | $23.47 | 28043 |
| 2024-04-09 | 12.31 | $23.57 | 103038 |
| 2024-04-08 | 12.22 | $23.56 | 12613 |
| 2024-04-05 | 11.58 | $23.55 | 17617 |
| 2024-04-04 | 10.92 | $23.59 | 49500 |
| 2024-04-03 | 10.38 | $23.56 | 26700 |
| 2024-04-02 | 9.41 | $23.58 | 19101 |
| 2024-04-01 | 8.55 | $23.63 | 27033 |
| 2024-03-28 | 8.18 | $23.66 | 17700 |
| 2024-03-27 | 8.10 | $23.66 | 20300 |
| 2024-03-26 | 7.89 | $23.69 | 28031 |
| 2024-03-25 | 7.87 | $23.70 | 21921 |
| 2024-03-22 | 8.26 | $23.72 | 20230 |
| 2024-03-21 | 8.67 | $23.69 | 37100 |
| 2024-03-20 | 8.92 | $23.72 | 17308 |
| 2024-03-19 | 9.18 | $23.73 | 23317 |
| 2024-03-18 | 9.55 | $23.72 | 43836 |
| 2024-03-15 | 9.95 | $23.74 | 25500 |
| 2024-03-14 | 9.88 | $23.74 | 11600 |
| 2024-03-13 | 9.67 | $23.78 | 16800 |
| 2024-03-12 | 9.87 | $23.78 | 15900 |
| 2024-03-11 | 10.08 | $23.80 | 11100 |
| 2024-03-08 | 10.06 | $23.79 | 16600 |
| 2024-03-07 | 10.34 | $23.77 | 17900 |
| 2024-03-06 | 10.75 | $23.78 | 45530 |
| 2024-03-05 | 10.95 | $23.78 | 15849 |
| 2024-03-04 | 11.47 | $23.72 | 44100 |
| 2024-03-01 | 12.02 | $23.76 | 24500 |
| 2024-02-29 | 12.60 | $23.75 | 17800 |
| 2024-02-28 | 13.22 | $23.72 | 17324 |
| 2024-02-27 | 13.67 | $23.70 | 33913 |
| 2024-02-26 | 14.05 | $23.66 | 104300 |
| 2024-02-23 | 14.45 | $23.71 | 153323 |
| 2024-02-22 | 14.96 | $23.72 | 49329 |
| 2024-02-21 | 15.69 | $23.72 | 55641 |
| 2024-02-20 | 16.46 | $23.73 | 61210 |
| 2024-02-16 | 17.07 | $23.75 | 16200 |
| 2024-02-15 | 17.90 | $23.77 | 6118 |
| 2024-02-14 | 18.77 | $23.76 | 21240 |
| 2024-02-13 | 19.74 | $23.71 | 25000 |
| 2024-02-12 | 20.71 | $23.77 | 21700 |
| 2024-02-09 | 21.44 | $23.77 | 22347 |
| 2024-02-08 | 22.32 | $23.73 | 11647 |
| 2024-02-07 | 23.24 | $23.73 | 10102 |
| 2024-02-06 | 24.38 | $23.75 | 12901 |
| 2024-02-05 | 25.58 | $23.72 | 71530 |
| 2024-02-02 | 26.84 | $23.78 | 64800 |
| 2024-02-01 | 27.92 | $23.85 | 26946 |
| 2024-01-31 | 28.31 | $23.80 | 16400 |
| 2024-01-30 | 29.00 | $23.76 | 36000 |
| 2024-01-29 | 30.12 | $23.74 | 27200 |
| 2024-01-26 | 31.55 | $23.68 | 16400 |
| 2024-01-25 | 33.00 | $23.70 | 24641 |
| 2024-01-24 | 34.54 | $23.62 | 28324 |
| 2024-01-23 | 36.06 | $23.66 | 37735 |
| 2024-01-22 | 37.93 | $23.68 | 35108 |
| 2024-01-19 | 39.63 | $23.71 | 10200 |
| 2024-01-18 | 41.15 | $23.75 | 103900 |
| 2024-01-17 | 42.57 | $23.75 | 29000 |
| 2024-01-16 | 43.67 | $23.82 | 18000 |
| 2024-01-12 | 44.83 | $23.87 | 8700 |
| 2024-01-11 | 45.09 | $23.86 | 11324 |
| 2024-01-10 | 45.36 | $23.87 | 15300 |
| 2024-01-09 | 45.30 | $23.88 | 36616 |
| 2024-01-08 | 45.11 | $23.84 | 104700 |
| 2024-01-05 | 44.95 | $23.85 | 17800 |
| 2024-01-04 | 44.91 | $23.86 | 11130 |
| 2024-01-03 | 44.75 | $23.88 | 32004 |
| 2024-01-02 | 44.48 | $23.86 | 21900 |
| 2023-12-29 | 44.34 | $23.90 | 48400 |
| 2023-12-28 | 44.19 | $23.84 | 12226 |
| 2023-12-27 | 44.10 | $23.88 | 59122 |
| 2023-12-26 | 43.73 | $23.86 | 169000 |
| 2023-12-22 | 43.46 | $23.83 | 55700 |
| 2023-12-21 | 43.24 | $23.80 | 63536 |
| 2023-12-20 | 43.01 | $23.83 | 75832 |
| 2023-12-19 | 42.77 | $23.76 | 20800 |
| 2023-12-18 | 42.80 | $23.78 | 25734 |
| 2023-12-15 | 42.82 | $23.83 | 19400 |
| 2023-12-14 | 42.09 | $23.83 | 64741 |
| 2023-12-13 | 41.38 | $23.76 | 13338 |
| 2023-12-12 | 40.77 | $23.68 | 50047 |
| 2023-12-11 | 40.34 | $23.69 | 14043 |
| 2023-12-08 | 39.91 | $23.62 | 26800 |
| 2023-12-07 | 39.58 | $23.69 | 34800 |
| 2023-12-06 | 38.72 | $23.68 | 43721 |
| 2023-12-05 | 37.84 | $23.62 | 37242 |
| 2023-12-04 | 37.01 | $23.59 | 66600 |
| 2023-12-01 | 36.27 | $23.62 | 19744 |
| 2023-11-30 | 35.49 | $23.51 | 12400 |
| 2023-11-29 | 34.74 | $23.54 | 12625 |
| 2023-11-28 | 34.05 | $23.41 | 12800 |
| 2023-11-27 | 33.60 | $23.39 | 31000 |
| 2023-11-24 | 33.24 | $23.36 | 10500 |
| 2023-11-22 | 33.02 | $23.36 | 11300 |
| 2023-11-21 | 32.79 | $23.28 | 43623 |
| 2023-11-20 | 32.73 | $23.32 | 27134 |
| 2023-11-17 | 32.67 | $23.30 | 21900 |
| 2023-11-16 | 32.63 | $23.30 | 20927 |
| 2023-11-15 | 32.48 | $23.21 | 39043 |
| 2023-11-14 | 32.70 | $23.28 | 41600 |
| 2023-11-13 | 32.58 | $23.16 | 16827 |
| 2023-11-10 | 33.21 | $23.15 | 30020 |
| 2023-11-09 | 33.69 | $23.04 | 16600 |
| 2023-11-08 | 34.43 | $23.14 | 22400 |
| 2023-11-07 | 34.96 | $23.06 | 23500 |
| 2023-11-06 | 35.80 | $22.94 | 67800 |
| 2023-11-03 | 37.12 | $22.97 | 73400 |
| 2023-11-02 | 38.28 | $22.85 | 19330 |
| 2023-11-01 | 40.07 | $22.68 | 153200 |
| 2023-10-31 | 41.33 | $22.70 | 78713 |
| 2023-10-30 | 42.66 | $22.68 | 18900 |
| 2023-10-27 | 42.35 | $22.69 | 38900 |
| 2023-10-26 | 42.02 | $22.68 | 36215 |
| 2023-10-25 | 41.57 | $22.68 | 18230 |
| 2023-10-24 | 41.16 | $22.72 | 9700 |
| 2023-10-23 | 40.95 | $22.73 | 147737 |
| 2023-10-20 | 40.73 | $22.77 | 10500 |
| 2023-10-19 | 40.68 | $22.77 | 6640 |
| 2023-10-18 | 40.67 | $22.82 | 17000 |
| 2023-10-17 | 40.81 | $22.87 | 12700 |
| 2023-10-16 | 41.03 | $22.95 | 10800 |
| 2023-10-13 | 41.66 | $23.00 | 15800 |
| 2023-10-12 | 42.66 | $22.95 | 10411 |
| 2023-10-11 | 43.37 | $22.99 | 19400 |
| 2023-10-10 | 44.22 | $22.88 | 15500 |
| 2023-10-09 | 44.06 | $22.83 | 7008 |
| 2023-10-06 | 43.79 | $22.76 | 34112 |
| 2023-10-05 | 42.47 | $22.82 | 16219 |
| 2023-10-04 | 41.31 | $22.81 | 17131 |
| 2023-10-03 | 39.68 | $22.77 | 20200 |
| 2023-10-02 | 37.96 | $22.82 | 32600 |
| 2023-09-29 | 36.26 | $22.89 | 16900 |
| 2023-09-28 | 34.66 | $22.87 | 13500 |
| 2023-09-27 | 32.97 | $22.94 | 10333 |
| 2023-09-26 | 31.39 | $22.98 | 28200 |
| 2023-09-25 | 29.76 | $22.98 | 22121 |
| 2023-09-22 | 28.14 | $23.08 | 13116 |
| 2023-09-21 | 26.84 | $23.12 | 34135 |
| 2023-09-20 | 25.34 | $23.19 | 6401 |
| 2023-09-19 | 24.34 | $23.24 | 9617 |
| 2023-09-18 | 23.54 | $23.25 | 13900 |
| 2023-09-15 | 22.69 | $23.26 | 14500 |
| 2023-09-14 | 22.00 | $23.30 | 4048 |
| 2023-09-13 | 21.55 | $23.29 | 21419 |
| 2023-09-12 | 21.08 | $23.30 | 7437 |
| 2023-09-11 | 20.32 | $23.32 | 8800 |
| 2023-09-08 | 19.51 | $23.29 | 7301 |
| 2023-09-07 | 18.72 | $23.30 | 14800 |
| 2023-09-06 | 17.89 | $23.26 | 23700 |
| 2023-09-05 | 17.02 | $23.31 | 20300 |
| 2023-09-01 | 16.59 | $23.34 | 4435 |
| 2023-08-31 | 16.35 | $23.34 | 34900 |
| 2023-08-30 | 15.87 | $23.34 | 18800 |
| 2023-08-29 | 15.44 | $23.35 | 15600 |
| 2023-08-28 | 15.11 | $23.33 | 4320 |
| 2023-08-25 | 14.45 | $23.32 | 22320 |
| 2023-08-24 | 13.65 | $23.31 | 24300 |
| 2023-08-23 | 12.92 | $23.34 | 4400 |
| 2023-08-22 | 12.45 | $23.29 | 11537 |
| 2023-08-21 | 11.76 | $23.32 | 22029 |
| 2023-08-18 | 11.10 | $23.41 | 19400 |
| 2023-08-17 | 10.99 | $23.42 | 91232 |
| 2023-08-16 | 11.18 | $23.46 | 15600 |
| 2023-08-15 | 11.62 | $23.49 | 15618 |
| 2023-08-14 | 12.21 | $23.51 | 8326 |
| 2023-08-11 | 12.71 | $23.43 | 9236 |
| 2023-08-10 | 12.98 | $23.45 | 4808 |
| 2023-08-09 | 13.33 | $23.44 | 43742 |
| 2023-08-08 | 13.70 | $23.42 | 11840 |
| 2023-08-07 | 13.59 | $23.42 | 10100 |
| 2023-08-04 | 13.59 | $23.43 | 11316 |
| 2023-08-03 | 13.43 | $23.35 | 5700 |
| 2023-08-02 | 13.08 | $23.47 | 8400 |
| 2023-08-01 | 13.45 | $23.52 | 5130 |
| 2023-07-31 | 14.08 | $23.53 | 3500 |
| 2023-07-28 | 14.57 | $23.63 | 5029 |
| 2023-07-27 | 14.33 | $23.63 | 5110 |
| 2023-07-26 | 13.97 | $23.66 | 19500 |
| 2023-07-25 | 13.60 | $23.62 | 23349 |
| 2023-07-24 | 13.20 | $23.64 | 5400 |
| 2023-07-21 | 13.04 | $23.68 | 5600 |
| 2023-07-20 | 12.49 | $23.69 | 7100 |
| 2023-07-19 | 12.03 | $23.69 | 7300 |
| 2023-07-18 | 11.55 | $23.64 | 7100 |
| 2023-07-17 | 11.28 | $23.64 | 9100 |
| 2023-07-14 | 11.00 | $23.61 | 5000 |
| 2023-07-13 | 11.13 | $23.67 | 25738 |
| 2023-07-12 | 11.27 | $23.59 | 3300 |
| 2023-07-11 | 11.82 | $23.52 | 5200 |
| 2023-07-10 | 12.05 | $23.56 | 28323 |
| 2023-07-07 | 12.35 | $23.54 | 122000 |
| 2023-07-06 | 12.67 | $23.54 | 10730 |
| 2023-07-05 | 12.56 | $23.59 | 5500 |
| 2023-07-03 | 12.75 | $23.55 | 9600 |
| 2023-06-30 | 12.95 | $23.60 | 9100 |
| 2023-06-29 | 13.40 | $23.54 | 32000 |
| 2023-06-28 | 13.74 | $23.64 | 19900 |
| 2023-06-27 | 14.32 | $23.59 | 15100 |
| 2023-06-26 | 14.99 | $23.59 | 19931 |
| 2023-06-23 | 15.73 | $23.61 | 5047 |
| 2023-06-22 | 15.84 | $23.54 | 6800 |
| 2023-06-21 | 16.61 | $23.62 | 30612 |
| 2023-06-20 | 17.27 | $23.62 | 32825 |
| 2023-06-16 | 17.81 | $23.63 | 14800 |
| 2023-06-15 | 18.15 | $23.63 | 38719 |
| 2023-06-14 | 18.51 | $23.58 | 5434 |
| 2023-06-13 | 19.10 | $23.57 | 5308 |
| 2023-06-12 | 19.95 | $23.58 | 11529 |
| 2023-06-09 | 20.84 | $23.54 | 19615 |
| 2023-06-08 | 21.30 | $23.57 | 67801 |
| 2023-06-07 | 21.85 | $23.54 | 16107 |
| 2023-06-06 | 22.36 | $23.56 | 9420 |
| 2023-06-05 | 23.07 | $23.53 | 9807 |
| 2023-06-02 | 23.35 | $23.49 | 5644 |
| 2023-06-01 | 23.40 | $23.56 | 6600 |
| 2023-05-31 | 23.72 | $23.52 | 53838 |
| 2023-05-30 | 23.45 | $23.46 | 4900 |
| 2023-05-26 | 22.76 | $23.39 | 11408 |
| 2023-05-25 | 21.40 | $23.39 | 12100 |
| 2023-05-24 | 19.61 | $23.32 | 22145 |
| 2023-05-23 | 17.73 | $23.40 | 9725 |
| 2023-05-22 | 16.00 | $23.44 | 7300 |
| 2023-05-19 | 14.33 | $23.53 | 15500 |
| 2023-05-18 | 12.97 | $23.60 | 14437 |
| 2023-05-17 | 11.92 | $23.69 | 6824 |
| 2023-05-16 | 11.59 | $23.72 | 23700 |
| 2023-05-15 | 11.51 | $23.79 | 15221 |
| 2023-05-12 | 11.60 | $23.77 | 5300 |
| 2023-05-11 | 11.69 | $23.79 | 14334 |
| 2023-05-10 | 11.97 | $23.78 | 41306 |
| 2023-05-09 | 12.26 | $23.78 | 9342 |
| 2023-05-08 | 12.83 | $23.78 | 2745 |
| 2023-05-05 | 13.43 | $23.80 | 12500 |
| 2023-05-04 | 14.06 | $23.80 | 24121 |
| 2023-05-03 | 14.64 | $23.75 | 41400 |
| 2023-05-02 | 15.17 | $23.77 | 20206 |
| 2023-05-01 | 15.57 | $23.71 | 8600 |
| 2023-04-28 | 15.91 | $23.74 | 5200 |
| 2023-04-27 | 16.19 | $23.71 | 25500 |
| 2023-04-26 | 16.49 | $23.76 | 24446 |
| 2023-04-25 | 16.92 | $23.77 | 27100 |
| 2023-04-24 | 17.37 | $23.73 | 8731 |
| 2023-04-21 | 17.58 | $23.74 | 16649 |
| 2023-04-20 | 17.80 | $23.76 | 17807 |
| 2023-04-19 | 18.28 | $23.75 | 8546 |
| 2023-04-18 | 18.79 | $23.83 | 16715 |
| 2023-04-17 | 19.76 | $23.90 | 8100 |
| 2023-04-14 | 20.47 | $23.93 | 12900 |
| 2023-04-13 | 20.85 | $23.97 | 224327 |
| 2023-04-12 | 21.18 | $24.06 | 20023 |
| 2023-04-11 | 20.83 | $24.04 | 21600 |
| 2023-04-10 | 20.64 | $23.97 | 220736 |
| 2023-04-06 | 20.57 | $24.01 | 13300 |
| 2023-04-05 | 20.14 | $23.97 | 8200 |
| 2023-04-04 | 19.81 | $23.93 | 19000 |
| 2023-04-03 | 19.72 | $23.90 | 14700 |
| 2023-03-31 | 19.77 | $23.87 | 29412 |
| 2023-03-30 | 20.00 | $23.85 | 12800 |
| 2023-03-29 | 20.34 | $23.76 | 20902 |
| 2023-03-28 | 20.89 | $23.81 | 7205 |
| 2023-03-27 | 21.29 | $23.78 | 26637 |
| 2023-03-24 | 21.71 | $23.79 | 12937 |
| 2023-03-23 | 21.80 | $23.77 | 18745 |
| 2023-03-22 | 22.81 | $23.75 | 17700 |
| 2023-03-21 | 23.86 | $23.64 | 13129 |
| 2023-03-20 | 24.99 | $23.67 | 8930 |
| 2023-03-17 | 26.21 | $23.80 | 21200 |
| 2023-03-16 | 26.83 | $23.73 | 33518 |
| 2023-03-15 | 27.64 | $23.76 | 11906 |
| 2023-03-14 | 28.08 | $23.64 | 8700 |
| 2023-03-13 | 29.13 | $23.70 | 43700 |
| 2023-03-10 | 30.16 | $23.59 | 9700 |
| 2023-03-09 | 31.58 | $23.52 | 3300 |
| 2023-03-08 | 32.06 | $23.47 | 14200 |
| 2023-03-07 | 32.29 | $23.46 | 4236 |
| 2023-03-06 | 32.44 | $23.46 | 8821 |
| 2023-03-03 | 32.60 | $23.44 | 20414 |
| 2023-03-02 | 32.60 | $23.42 | 29324 |
| 2023-03-01 | 32.42 | $23.43 | 19243 |
| 2023-02-28 | 32.23 | $23.50 | 14410 |
| 2023-02-27 | 32.46 | $23.48 | 34800 |
| 2023-02-24 | 32.69 | $23.44 | 7400 |
| 2023-02-23 | 32.63 | $23.50 | 21422 |
| 2023-02-22 | 32.85 | $23.48 | 7831 |
| 2023-02-21 | 32.92 | $23.49 | 4600 |
| 2023-02-17 | 33.13 | $23.64 | 3500 |
| 2023-02-16 | 33.82 | $23.68 | 11500 |
| 2023-02-15 | 35.04 | $23.80 | 19200 |
| 2023-02-14 | 36.83 | $23.85 | 9526 |
| 2023-02-13 | 38.08 | $23.93 | 10940 |
| 2023-02-10 | 39.02 | $23.90 | 2324 |
| 2023-02-09 | 40.08 | $23.92 | 16844 |
| 2023-02-08 | 41.19 | $23.94 | 16800 |
| 2023-02-07 | 42.09 | $23.93 | 18534 |
| 2023-02-06 | 43.05 | $23.97 | 18505 |
| 2023-02-03 | 43.62 | $24.03 | 31300 |
| 2023-02-02 | 44.22 | $24.10 | 8400 |
| 2023-02-01 | 43.55 | $24.09 | 17900 |
| 2023-01-31 | 42.88 | $23.99 | 1603 |
| 2023-01-30 | 42.57 | $23.96 | 13608 |
| 2023-01-27 | 42.27 | $23.95 | 3100 |
| 2023-01-26 | 42.00 | $23.99 | 19500 |
| 2023-01-25 | 41.61 | $23.97 | 15307 |
| 2023-01-24 | 41.31 | $23.96 | 26700 |
| 2023-01-23 | 40.99 | $23.97 | 35000 |
| 2023-01-20 | 40.46 | $24.02 | 7000 |
| 2023-01-19 | 39.29 | $24.03 | 55300 |
| 2023-01-18 | 38.06 | $24.01 | 139100 |
| 2023-01-17 | 36.76 | $23.95 | 95949 |
| 2023-01-13 | 35.44 | $23.89 | 26019 |
| 2023-01-12 | 34.63 | $23.91 | 9600 |
| 2023-01-11 | 33.85 | $23.84 | 11806 |
| 2023-01-10 | 33.28 | $23.80 | 8400 |
| 2023-01-09 | 32.86 | $23.79 | 20600 |
| 2023-01-06 | 32.40 | $23.72 | 7400 |
| 2023-01-05 | 32.23 | $23.65 | 27730 |
| 2023-01-04 | 32.29 | $23.64 | 17919 |
| 2023-01-03 | 32.50 | $23.56 | 25020 |
| 2022-12-30 | 32.99 | $23.52 | 25100 |
| 2022-12-29 | 33.86 | $23.53 | 39738 |
| 2022-12-28 | 34.78 | $23.53 | 34801 |
| 2022-12-27 | 35.75 | $23.46 | 34341 |
| 2022-12-23 | 36.95 | $23.57 | 40835 |
| 2022-12-22 | 37.63 | $23.55 | 36035 |
| 2022-12-21 | 38.27 | $23.54 | 191126 |
| 2022-12-20 | 39.04 | $23.58 | 33000 |
| 2022-12-19 | 39.15 | $23.60 | 29121 |
| 2022-12-16 | 39.07 | $23.66 | 42143 |
| 2022-12-15 | 38.71 | $23.68 | 25700 |
| 2022-12-14 | 38.32 | $23.66 | 21400 |
| 2022-12-13 | 37.91 | $23.68 | 37100 |
| 2022-12-12 | 37.12 | $23.62 | 64200 |
| 2022-12-09 | 36.64 | $23.64 | 5723 |
| 2022-12-08 | 35.94 | $23.65 | 10500 |
| 2022-12-07 | 35.20 | $23.62 | 30838 |
| 2022-12-06 | 34.42 | $23.62 | 57000 |
| 2022-12-05 | 33.75 | $23.56 | 23100 |
| 2022-12-02 | 33.17 | $23.56 | 13007 |
| 2022-12-01 | 32.55 | $23.59 | 99247 |
| 2022-11-30 | 31.91 | $23.54 | 48300 |
| 2022-11-29 | 31.34 | $23.49 | 53000 |
| 2022-11-28 | 30.83 | $23.39 | 18639 |
| 2022-11-25 | 30.68 | $23.42 | 719 |
| 2022-11-23 | 30.08 | $23.37 | 8447 |
| 2022-11-22 | 29.48 | $23.33 | 36210 |
| 2022-11-21 | 29.10 | $23.26 | 370100 |
| 2022-11-18 | 28.94 | $23.26 | 38345 |
| 2022-11-17 | 28.78 | $23.25 | 23845 |
| 2022-11-16 | 28.64 | $23.21 | 19000 |
| 2022-11-15 | 28.81 | $23.11 | 18900 |
| 2022-11-14 | 29.22 | $23.03 | 13100 |
| 2022-11-11 | 29.98 | $23.06 | 16600 |
| 2022-11-10 | 30.55 | $23.04 | 20937 |
| 2022-11-09 | 31.23 | $22.77 | 6742 |
| 2022-11-08 | 32.30 | $22.73 | 53018 |
| 2022-11-07 | 33.22 | $22.69 | 74700 |
| 2022-11-04 | 34.18 | $22.70 | 40500 |
| 2022-11-03 | 34.76 | $22.69 | 47600 |
| 2022-11-02 | 35.31 | $22.75 | 26600 |
| 2022-11-01 | 36.01 | $22.70 | 68403 |
| 2022-10-31 | 36.32 | $22.64 | 11400 |
| 2022-10-28 | 36.17 | $22.63 | 28308 |
| 2022-10-27 | 36.05 | $22.63 | 25719 |
| 2022-10-26 | 35.61 | $22.64 | 35035 |
| 2022-10-25 | 35.14 | $22.63 | 25417 |
| 2022-10-24 | 34.71 | $22.64 | 4800 |
| 2022-10-21 | 34.32 | $22.75 | 4100 |
| 2022-10-20 | 34.24 | $22.90 | 26300 |
| 2022-10-19 | 34.74 | $22.94 | 285812 |
| 2022-10-18 | 35.36 | $22.97 | 38305 |
| 2022-10-17 | 35.65 | $22.96 | 25910 |
| 2022-10-14 | 35.95 | $22.94 | 19040 |
| 2022-10-13 | 35.83 | $22.94 | 8800 |
| 2022-10-12 | 35.56 | $23.02 | 1300 |
| 2022-10-11 | 35.68 | $23.01 | 6300 |
| 2022-10-10 | 35.74 | $22.98 | 30735 |
| 2022-10-07 | 35.87 | $22.95 | 12039 |
| 2022-10-06 | 35.94 | $22.97 | 13648 |
| 2022-10-05 | 36.14 | $22.96 | 3445 |
| 2022-10-04 | 36.09 | $22.98 | 7808 |
| 2022-10-03 | 36.10 | $22.88 | 15600 |
| 2022-09-30 | 35.70 | $22.80 | 15500 |
| 2022-09-29 | 34.62 | $22.76 | 3521 |
| 2022-09-28 | 33.33 | $22.83 | 4202 |
| 2022-09-27 | 32.09 | $22.78 | 6730 |
| 2022-09-26 | 30.56 | $22.87 | 26400 |
| 2022-09-23 | 29.08 | $23.00 | 18433 |
| 2022-09-22 | 27.86 | $23.10 | 3400 |
| 2022-09-21 | 26.81 | $23.19 | 10709 |
| 2022-09-20 | 25.80 | $23.25 | 13400 |
| 2022-09-19 | 25.12 | $23.32 | 34100 |
| 2022-09-16 | 24.58 | $23.40 | 29100 |
| 2022-09-15 | 24.42 | $23.39 | 4903 |
| 2022-09-14 | 24.02 | $23.42 | 7800 |
| 2022-09-13 | 23.77 | $23.45 | 2618 |
| 2022-09-12 | 23.68 | $23.51 | 15800 |
| 2022-09-09 | 23.86 | $23.50 | 7500 |
| 2022-09-08 | 23.59 | $23.49 | 1141 |
| 2022-09-07 | 23.06 | $23.52 | 2636 |
| 2022-09-06 | 22.55 | $23.51 | 5500 |
| 2022-09-02 | 22.01 | $23.58 | 8600 |
| 2022-09-01 | 21.55 | $23.53 | 20217 |
| 2022-08-31 | 20.70 | $23.60 | 3534 |
| 2022-08-30 | 20.18 | $23.61 | 14500 |
| 2022-08-29 | 19.63 | $23.63 | 16100 |
| 2022-08-26 | 19.34 | $23.70 | 13900 |
| 2022-08-25 | 19.29 | $23.71 | 14424 |
| 2022-08-24 | 19.24 | $23.71 | 6026 |
| 2022-08-23 | 19.19 | $23.75 | 2045 |
| 2022-08-22 | 19.30 | $23.75 | 800 |
| 2022-08-19 | 19.24 | $23.86 | 10000 |
| 2022-08-18 | 19.56 | $23.93 | 609 |
| 2022-08-17 | 20.32 | $23.95 | 6000 |
| 2022-08-16 | 21.13 | $24.11 | 12800 |
| 2022-08-15 | 21.47 | $24.13 | 6513 |
| 2022-08-12 | 21.77 | $24.12 | 2600 |
| 2022-08-11 | 22.23 | $24.07 | 900 |
| 2022-08-10 | 22.76 | $24.10 | 1214 |
| 2022-08-09 | 23.14 | $24.10 | 73400 |
| 2022-08-08 | 23.72 | $24.16 | 1720 |
| 2022-08-05 | 23.84 | $24.09 | 2600 |
| 2022-08-04 | 24.09 | $24.21 | 18300 |
| 2022-08-03 | 23.54 | $24.19 | 9800 |
| 2022-08-02 | 23.32 | $24.16 | 3045 |
| 2022-08-01 | 23.08 | $24.23 | 15800 |
| 2022-07-29 | 22.47 | $24.17 | 900 |
| 2022-07-28 | 22.05 | $24.14 | 2500 |
| 2022-07-27 | 21.61 | $24.07 | 421 |
| 2022-07-26 | 21.42 | $23.99 | 2922 |
| 2022-07-25 | 21.66 | $23.97 | 1103 |
| 2022-07-22 | 21.95 | $24.05 | 3000 |
| 2022-07-21 | 21.93 | $23.95 | 2200 |
| 2022-07-20 | 22.28 | $23.90 | 1209 |
| 2022-07-19 | 22.78 | $23.88 | 4300 |
| 2022-07-18 | 23.46 | $23.91 | 600 |
| 2022-07-15 | 24.00 | $23.97 | 10706 |
| 2022-07-14 | 24.18 | $23.95 | 1000 |
| 2022-07-13 | 24.51 | $23.93 | 10400 |
| 2022-07-12 | 24.94 | $23.93 | 4800 |
| 2022-07-11 | 25.09 | $23.87 | 7027 |
| 2022-07-08 | 25.49 | $23.81 | 300 |
| 2022-07-07 | 26.27 | $23.82 | 10700 |
| 2022-07-06 | 27.03 | $23.78 | 1800 |
| 2022-07-05 | 27.88 | $23.79 | 8200 |
| 2022-07-01 | 28.86 | $23.76 | 100 |
| 2022-06-30 | 30.15 | $23.64 | 2230 |
| 2022-06-29 | 31.69 | $23.60 | 22400 |
| 2022-06-28 | 32.95 | $23.47 | 719 |
| 2022-06-27 | 33.34 | $23.49 | 4000 |
| 2022-06-24 | 33.88 | $23.52 | 2315 |
| 2022-06-23 | 34.48 | $23.52 | 8300 |
| 2022-06-22 | 35.19 | $23.45 | 5730 |
| 2022-06-21 | 35.51 | $23.36 | 13937 |
| 2022-06-17 | 35.46 | $23.41 | 1900 |
| 2022-06-16 | 35.41 | $23.39 | 44635 |
| 2022-06-15 | 35.35 | $23.41 | 9100 |
| 2022-06-14 | 35.56 | $23.39 | 60529 |
| 2022-06-13 | 35.78 | $23.39 | 32338 |
| 2022-06-10 | 36.01 | $23.71 | 2304 |
| 2022-06-09 | 37.71 | $23.79 | 33800 |
| 2022-06-08 | 39.50 | $23.86 | 21120 |
| 2022-06-07 | 41.01 | $23.83 | 3528 |
| 2022-06-06 | 42.61 | $23.86 | 43800 |
| 2022-06-03 | 44.05 | $23.87 | 12421 |
| 2022-06-02 | 45.57 | $23.88 | 100 |
| 2022-06-01 | 46.80 | $23.85 | 3920 |
| 2022-05-31 | 48.13 | $23.83 | 9000 |
| 2022-05-27 | 49.58 | $23.82 | 18100 |
| 2022-05-26 | 51.10 | $23.73 | 27000 |
| 2022-05-25 | 52.95 | $23.62 | 3710 |
| 2022-05-24 | 55.31 | $23.51 | 11600 |
| 2022-05-23 | 57.76 | $23.33 | 4700 |
| 2022-05-20 | 59.14 | $23.34 | 17708 |
| 2022-05-19 | 60.76 | $23.23 | 71000 |
| 2022-05-18 | 61.80 | $23.20 | 11204 |
| 2022-05-17 | 62.34 | $23.21 | 12520 |
| 2022-05-16 | 62.94 | $23.30 | 8134 |
| 2022-05-13 | 63.87 | $23.28 | 4100 |
| 2022-05-12 | 64.47 | $23.35 | 2839 |
| 2022-05-11 | 65.39 | $23.35 | 539 |
| 2022-05-10 | 65.48 | $23.38 | 36704 |
| 2022-05-09 | 65.66 | $23.42 | 6900 |
| 2022-05-06 | 65.24 | $23.40 | 2400 |
| 2022-05-05 | 64.86 | $23.47 | 37023 |
| 2022-05-04 | 64.45 | $23.55 | 4200 |
| 2022-05-03 | 64.24 | $23.55 | 5300 |
| 2022-05-02 | 64.01 | $23.54 | 57146 |
| 2022-04-29 | 63.78 | $23.58 | 78439 |
| 2022-04-28 | 63.57 | $23.57 | 20400 |
| 2022-04-27 | 63.01 | $23.60 | 15000 |
| 2022-04-26 | 62.52 | $23.64 | 37700 |
| 2022-04-25 | 62.05 | $23.63 | 329 |
| 2022-04-22 | 61.60 | $23.66 | 12401 |
| 2022-04-21 | 60.67 | $23.67 | 19034 |
| 2022-04-20 | 59.74 | $23.68 | 3200 |
| 2022-04-19 | 58.82 | $23.71 | 4700 |
| 2022-04-18 | 57.86 | $23.79 | 19532 |
| 2022-04-14 | 56.95 | $23.83 | 641 |
| 2022-04-13 | 56.11 | $23.86 | 11300 |
| 2022-04-12 | 55.23 | $23.90 | 12100 |
| 2022-04-11 | 54.32 | $23.90 | 2600 |
| 2022-04-08 | 53.48 | $23.96 | 2500 |
| 2022-04-07 | 52.66 | $24.07 | 6800 |
| 2022-04-06 | 51.97 | $24.07 | 104 |
| 2022-04-05 | 51.34 | $24.11 | 3024 |
| 2022-04-04 | 50.76 | $24.21 | 1448 |
| 2022-04-01 | 50.35 | $24.20 | 6545 |
| 2022-03-31 | 49.95 | $24.21 | 727 |
| 2022-03-30 | 49.52 | $24.20 | 1006 |
| 2022-03-29 | 48.89 | $24.25 | 5700 |
| 2022-03-28 | 48.34 | $24.22 | — |
| 2022-03-25 | 47.48 | $24.22 | 22646 |
| 2022-03-24 | 46.58 | $24.33 | 1009 |
| 2022-03-23 | 45.88 | $24.42 | 3200 |
| 2022-03-22 | 45.24 | $24.38 | 13827 |
| 2022-03-21 | 44.63 | $24.42 | 3000 |
| 2022-03-18 | 44.05 | $24.57 | 6100 |
| 2022-03-17 | 43.84 | $24.54 | 726 |
| 2022-03-16 | 43.26 | $24.49 | 2900 |
| 2022-03-15 | 42.27 | $24.47 | 1127 |
| 2022-03-14 | 41.31 | $24.54 | 203 |
| 2022-03-11 | 40.40 | $24.75 | — |
| 2022-03-10 | 40.23 | $24.75 | 300 |
| 2022-03-09 | 40.05 | $24.80 | 3900 |
| 2022-03-08 | 40.08 | $24.82 | 1025 |
| 2022-03-07 | 40.20 | $24.90 | 800 |
| 2022-03-04 | 40.90 | $24.93 | — |
| 2022-03-03 | 41.81 | $24.93 | — |
| 2022-03-02 | 42.78 | $24.93 | 3902 |
| 2022-03-01 | 43.79 | $24.99 | 1518 |
| 2022-02-28 | 44.97 | $24.92 | 13031 |
| 2022-02-25 | 46.13 | $24.90 | 600 |
| 2022-02-24 | 46.61 | $24.92 | 2230 |
| 2022-02-23 | 47.26 | $24.88 | 600 |
| 2022-02-22 | 46.86 | $24.92 | — |
| 2022-02-18 | 46.58 | $24.92 | 4400 |
| 2022-02-17 | 46.29 | $24.90 | 643 |
| 2022-02-16 | 45.64 | $24.87 | 600 |
| 2022-02-15 | 44.59 | $24.86 | 1101 |
| 2022-02-14 | 43.48 | $24.90 | 500 |
| 2022-02-11 | 42.41 | $24.98 | 1738 |
| 2022-02-10 | 41.51 | $25.04 | 1900 |
| 2022-02-09 | 40.76 | $25.10 | 741 |
| 2022-02-08 | 40.00 | $25.12 | 5400 |
| 2022-02-07 | 39.34 | $25.16 | 6946 |
| 2022-02-04 | 38.87 | $25.16 | 116 |
| 2022-02-03 | 38.38 | $25.18 | 3900 |
| 2022-02-02 | 37.86 | $25.16 | 7600 |
| 2022-02-01 | 37.10 | $25.08 | 2200 |
| 2022-01-31 | 35.40 | $25.10 | 202 |
| 2022-01-28 | 33.73 | $25.11 | 900 |
| 2022-01-27 | 31.99 | $25.20 | 700 |
| 2022-01-26 | 30.39 | $25.24 | 226 |
| 2022-01-25 | 28.80 | $25.34 | 1000 |
| 2022-01-24 | 27.51 | $25.37 | 919 |
| 2022-01-21 | 26.27 | $25.53 | — |
| 2022-01-20 | 25.84 | $25.53 | — |
| 2022-01-19 | 25.39 | $25.53 | 2001 |
| 2022-01-18 | 24.91 | $25.53 | 600 |
| 2022-01-14 | 24.76 | $25.62 | 628 |
| 2022-01-13 | 25.38 | $25.63 | 2800 |
| 2022-01-12 | 26.14 | $25.61 | 300 |
| 2022-01-11 | 26.81 | $25.66 | — |
| 2022-01-10 | 28.04 | $25.66 | 5400 |
| 2022-01-07 | 29.33 | $25.70 | 44214 |
| 2022-01-06 | 30.60 | $25.76 | 47834 |
| 2022-01-05 | 31.27 | $25.77 | 4943 |
| 2022-01-04 | 31.98 | $25.79 | 2800 |
| 2022-01-03 | 32.13 | $25.80 | 5200 |
| 2021-12-31 | 32.29 | $25.81 | 1800 |
| 2021-12-30 | 32.31 | $25.81 | — |
| 2021-12-29 | 32.75 | $25.81 | 300 |
| 2021-12-28 | 33.21 | $25.82 | — |
| 2021-12-27 | 33.96 | $25.82 | 1813 |
| 2021-12-23 | 34.76 | $25.79 | — |
| 2021-12-22 | 35.87 | $25.79 | — |
| 2021-12-21 | 37.03 | $25.79 | 321 |
| 2021-12-20 | 38.26 | $25.82 | 400 |
| 2021-12-17 | 39.21 | $25.85 | 539 |
| 2021-12-16 | 40.20 | $25.84 | 1300 |
| 2021-12-15 | 41.02 | $25.84 | 3209 |
| 2021-12-14 | 42.02 | $25.84 | — |
| 2021-12-13 | 42.20 | $25.85 | 4605 |
| 2021-12-10 | 42.40 | $25.85 | 12300 |
| 2021-12-09 | 42.34 | $25.80 | 100 |
| 2021-12-08 | 42.69 | $25.80 | 2600 |
| 2021-12-07 | 43.05 | $25.81 | — |
| 2021-12-06 | 43.55 | $25.81 | 212 |
| 2021-12-03 | 44.09 | $25.85 | 3800 |
| 2021-12-02 | 44.15 | $25.81 | 821 |
| 2021-12-01 | 44.44 | $25.81 | — |
| 2021-11-30 | 44.91 | $25.81 | 448 |
| 2021-11-29 | 45.41 | $25.78 | 1106 |
| 2021-11-26 | 46.23 | $25.79 | 2000 |
| 2021-11-24 | 46.98 | $25.82 | — |
| 2021-11-23 | 47.42 | $25.82 | — |
| 2021-11-22 | 47.88 | $25.82 | — |
| 2021-11-19 | 48.36 | $25.82 | 2926 |
| 2021-11-18 | 48.87 | $25.74 | — |
| 2021-11-17 | 49.81 | $25.74 | 700 |
| 2021-11-16 | 50.79 | $25.77 | 1939 |
| 2021-11-15 | 51.20 | $25.78 | 5426 |
| 2021-11-12 | 51.62 | $25.76 | 2327 |
| 2021-11-11 | 52.24 | $25.77 | 300 |
| 2021-11-10 | 52.79 | $25.81 | — |
| 2021-11-09 | 52.95 | $25.81 | 6008 |
| 2021-11-08 | 53.11 | $25.78 | — |
| 2021-11-05 | 53.39 | $25.78 | 9727 |
| 2021-11-04 | 53.68 | $25.70 | — |
| 2021-11-03 | 54.32 | $25.70 | 1934 |
| 2021-11-02 | 55.00 | $25.67 | 317 |
| 2021-11-01 | 55.87 | $25.65 | 1202 |
| 2021-10-29 | 56.78 | $25.68 | 1300 |
| 2021-10-28 | 57.74 | $25.67 | 1900 |
| 2021-10-27 | 58.90 | $25.63 | 1100 |
| 2021-10-26 | 60.20 | $25.61 | — |
| 2021-10-25 | 61.76 | $25.61 | — |
| 2021-10-22 | 63.40 | $25.62 | 201 |
| 2021-10-21 | 65.13 | $25.62 | 1920 |
| 2021-10-20 | 66.46 | $25.69 | 2400 |
| 2021-10-19 | 67.31 | $25.71 | 3300 |
| 2021-10-18 | 68.05 | $25.70 | — |
| 2021-10-15 | 68.85 | $25.70 | — |
| 2021-10-14 | 69.70 | $25.71 | 3837 |
| 2021-10-13 | 70.58 | $25.70 | 500 |
| 2021-10-12 | 71.24 | $25.68 | — |
| 2021-10-11 | 72.03 | $25.68 | — |
| 2021-10-08 | 72.85 | $25.68 | 1340 |
| 2021-10-07 | 73.72 | $25.70 | 1314 |
| 2021-10-06 | 74.33 | $25.72 | 800 |
| 2021-10-05 | 74.83 | $25.74 | — |
| 2021-10-04 | 75.40 | $25.74 | 120 |
| 2021-10-01 | 75.99 | $25.75 | 1006 |
| 2021-09-30 | 76.61 | $25.75 | 16027 |
| 2021-09-29 | 77.16 | $25.75 | 200 |
| 2021-09-28 | 77.79 | $25.76 | 1200 |
| 2021-09-27 | 78.41 | $25.81 | — |
| 2021-09-24 | 78.81 | $25.81 | 1400 |
| 2021-09-23 | 79.23 | $25.86 | 245 |
| 2021-09-22 | 79.59 | $25.91 | 500 |
| 2021-09-21 | 79.73 | $25.92 | 303 |
| 2021-09-20 | 79.89 | $25.92 | — |
| 2021-09-17 | 79.89 | $25.92 | 2335 |
| 2021-09-16 | 79.88 | $25.91 | 601 |
| 2021-09-15 | 79.88 | $25.93 | 1020 |
| 2021-09-14 | 79.77 | $25.89 | — |
| 2021-09-13 | 79.68 | $25.89 | 300 |
| 2021-09-10 | 79.58 | $25.90 | — |
| 2021-09-09 | 79.44 | $25.90 | — |
| 2021-09-08 | 79.30 | $25.90 | 2909 |
| 2021-09-07 | 79.15 | $25.92 | 1000 |
| 2021-09-03 | 78.93 | $25.95 | 200 |
| 2021-09-02 | 78.61 | $25.95 | 400 |
| 2021-09-01 | 78.28 | $25.95 | 300 |
| 2021-08-31 | 77.94 | $25.95 | 350 |
| 2021-08-30 | 77.58 | $25.95 | 6717 |
| 2021-08-27 | 77.19 | $25.97 | 1025 |
| 2021-08-26 | 76.70 | $25.94 | 1224 |
| 2021-08-25 | 76.19 | $25.95 | 1000 |
| 2021-08-24 | 75.56 | $25.97 | 375 |
| 2021-08-23 | 74.86 | $25.97 | 321 |
| 2021-08-20 | 74.12 | $25.99 | 4430 |
| 2021-08-19 | 73.24 | $26.02 | 13648 |
| 2021-08-18 | 72.31 | $25.98 | 436 |
| 2021-08-17 | 71.34 | $25.99 | 400 |
| 2021-08-16 | 70.31 | $26.00 | 400 |
| 2021-08-13 | 69.23 | $26.00 | 1046 |
| 2021-08-12 | 68.09 | $25.99 | 5100 |
| 2021-08-11 | 66.86 | $26.02 | 17104 |
| 2021-08-10 | 65.57 | $26.01 | 600 |
| 2021-08-09 | 64.17 | $26.03 | 2129 |
| 2021-08-06 | 62.67 | $26.02 | 200 |
| 2021-08-05 | 61.10 | $26.07 | 250 |
| 2021-08-04 | 59.40 | $26.07 | 2237 |
| 2021-08-03 | 57.60 | $26.06 | 175 |
| 2021-08-02 | 55.71 | $26.06 | 6700 |
| 2021-07-30 | 53.72 | $26.02 | 642 |
| 2021-07-29 | 51.62 | $26.10 | 1000 |
| 2021-07-28 | 49.35 | $26.11 | 8714 |
| 2021-07-27 | 46.96 | $26.06 | 137 |
| 2021-07-26 | 44.40 | $26.06 | 400 |
| 2021-07-23 | 41.70 | $26.06 | 146 |
| 2021-07-22 | 38.84 | $26.08 | 3400 |
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