Is Invesco BulletShares 2028 Municipal Bond ETF (BSMS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco BulletShares 2028 Municipal Bond ETF (BSMS) research center and poll results.
NASDAQ : BSMS
Invesco BulletShares 2028 Municipal Bond ETF — Technical Indicators
$23.395 USD
$0.04 (0.15%)
- Volume
- 91.79K
- Average Volume
- 54.79K
- Market Capitalization
- $306.75M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.70
- Year Low
- $23.11
- 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
23.44
2026-07-21
Close Price
$23.40
Vol: 91794
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.36
Average
23.71
Maximum
26.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.44 | $23.40 | 91794 |
| 2026-07-20 | 23.44 | $23.37 | 56103 |
| 2026-07-17 | 23.45 | $23.44 | 89600 |
| 2026-07-16 | 23.45 | $23.45 | 25500 |
| 2026-07-15 | 23.45 | $23.46 | 63900 |
| 2026-07-14 | 23.45 | $23.44 | 20436 |
| 2026-07-13 | 23.45 | $23.42 | 45500 |
| 2026-07-10 | 23.45 | $23.41 | 47200 |
| 2026-07-09 | 23.45 | $23.43 | 54814 |
| 2026-07-08 | 23.45 | $23.45 | 25800 |
| 2026-07-07 | 23.45 | $23.47 | 31005 |
| 2026-07-06 | 23.44 | $23.50 | 23100 |
| 2026-07-02 | 23.44 | $23.48 | 87000 |
| 2026-07-01 | 23.44 | $23.47 | 55065 |
| 2026-06-30 | 23.43 | $23.44 | 25700 |
| 2026-06-29 | 23.43 | $23.45 | 31400 |
| 2026-06-26 | 23.43 | $23.45 | 36118 |
| 2026-06-25 | 23.43 | $23.43 | 37521 |
| 2026-06-24 | 23.43 | $23.42 | 153301 |
| 2026-06-23 | 23.42 | $23.43 | 83800 |
| 2026-06-22 | 23.42 | $23.44 | 43486 |
| 2026-06-18 | 23.41 | $23.50 | 74900 |
| 2026-06-17 | 23.40 | $23.47 | 31800 |
| 2026-06-16 | 23.40 | $23.46 | 44100 |
| 2026-06-15 | 23.39 | $23.43 | 63320 |
| 2026-06-12 | 23.39 | $23.40 | 71525 |
| 2026-06-11 | 23.39 | $23.46 | 48543 |
| 2026-06-10 | 23.39 | $23.41 | 38599 |
| 2026-06-09 | 23.39 | $23.42 | 34300 |
| 2026-06-08 | 23.39 | $23.42 | 96300 |
| 2026-06-05 | 23.39 | $23.39 | 20329 |
| 2026-06-04 | 23.39 | $23.40 | 37506 |
| 2026-06-03 | 23.40 | $23.43 | 111716 |
| 2026-06-02 | 23.40 | $23.42 | 51900 |
| 2026-06-01 | 23.40 | $23.42 | 77700 |
| 2026-05-29 | 23.40 | $23.39 | 43634 |
| 2026-05-28 | 23.40 | $23.41 | 79214 |
| 2026-05-27 | 23.40 | $23.38 | 59118 |
| 2026-05-26 | 23.41 | $23.38 | 90649 |
| 2026-05-22 | 23.41 | $23.34 | 106941 |
| 2026-05-21 | 23.42 | $23.32 | 80080 |
| 2026-05-20 | 23.42 | $23.33 | 56300 |
| 2026-05-19 | 23.43 | $23.30 | 101100 |
| 2026-05-18 | 23.43 | $23.35 | 30200 |
| 2026-05-15 | 23.44 | $23.39 | 31439 |
| 2026-05-14 | 23.45 | $23.43 | 55042 |
| 2026-05-13 | 23.45 | $23.44 | 60136 |
| 2026-05-12 | 23.45 | $23.40 | 51563 |
| 2026-05-11 | 23.46 | $23.44 | 45800 |
| 2026-05-08 | 23.46 | $23.44 | 30900 |
| 2026-05-07 | 23.46 | $23.46 | 63800 |
| 2026-05-06 | 23.46 | $23.45 | 30442 |
| 2026-05-05 | 23.47 | $23.45 | 87072 |
| 2026-05-04 | 23.46 | $23.44 | 52536 |
| 2026-05-01 | 23.46 | $23.46 | 35933 |
| 2026-04-30 | 23.46 | $23.44 | 39456 |
| 2026-04-29 | 23.46 | $23.44 | 54901 |
| 2026-04-28 | 23.46 | $23.44 | 56400 |
| 2026-04-27 | 23.46 | $23.44 | 20800 |
| 2026-04-24 | 23.46 | $23.45 | 27342 |
| 2026-04-23 | 23.45 | $23.43 | 40200 |
| 2026-04-22 | 23.45 | $23.43 | 74700 |
| 2026-04-21 | 23.45 | $23.45 | 57244 |
| 2026-04-20 | 23.45 | $23.46 | 87152 |
| 2026-04-17 | 23.45 | $23.51 | 28945 |
| 2026-04-16 | 23.45 | $23.49 | 26000 |
| 2026-04-15 | 23.45 | $23.49 | 41238 |
| 2026-04-14 | 23.46 | $23.51 | 41032 |
| 2026-04-13 | 23.46 | $23.51 | 46720 |
| 2026-04-10 | 23.46 | $23.50 | 29699 |
| 2026-04-09 | 23.47 | $23.48 | 32725 |
| 2026-04-08 | 23.47 | $23.48 | 34439 |
| 2026-04-07 | 23.48 | $23.44 | 75936 |
| 2026-04-06 | 23.48 | $23.42 | 61200 |
| 2026-04-02 | 23.49 | $23.44 | 111800 |
| 2026-04-01 | 23.50 | $23.44 | 73200 |
| 2026-03-31 | 23.51 | $23.40 | 45831 |
| 2026-03-30 | 23.52 | $23.39 | 43528 |
| 2026-03-27 | 23.53 | $23.38 | 87500 |
| 2026-03-26 | 23.55 | $23.38 | 30900 |
| 2026-03-25 | 23.56 | $23.40 | 22300 |
| 2026-03-24 | 23.58 | $23.39 | 20416 |
| 2026-03-23 | 23.59 | $23.44 | 34900 |
| 2026-03-20 | 23.60 | $23.48 | 17585 |
| 2026-03-19 | 23.61 | $23.54 | 17915 |
| 2026-03-18 | 23.62 | $23.56 | 38200 |
| 2026-03-17 | 23.62 | $23.58 | 32329 |
| 2026-03-16 | 23.63 | $23.57 | 38143 |
| 2026-03-13 | 23.63 | $23.56 | 53029 |
| 2026-03-12 | 23.64 | $23.54 | 17424 |
| 2026-03-11 | 23.64 | $23.57 | 49700 |
| 2026-03-10 | 23.65 | $23.60 | 22424 |
| 2026-03-09 | 23.65 | $23.61 | 63031 |
| 2026-03-06 | 23.65 | $23.60 | 37739 |
| 2026-03-05 | 23.65 | $23.60 | 28700 |
| 2026-03-04 | 23.65 | $23.61 | 63600 |
| 2026-03-03 | 23.65 | $23.61 | 90636 |
| 2026-03-02 | 23.65 | $23.66 | 61904 |
| 2026-02-27 | 23.65 | $23.68 | 57000 |
| 2026-02-26 | 23.64 | $23.68 | 28725 |
| 2026-02-25 | 23.63 | $23.66 | 27300 |
| 2026-02-24 | 23.63 | $23.65 | 51700 |
| 2026-02-23 | 23.62 | $23.63 | 64124 |
| 2026-02-20 | 23.62 | $23.69 | 50218 |
| 2026-02-19 | 23.61 | $23.69 | 42500 |
| 2026-02-18 | 23.60 | $23.67 | 53700 |
| 2026-02-17 | 23.60 | $23.68 | 58417 |
| 2026-02-13 | 23.59 | $23.68 | 68300 |
| 2026-02-12 | 23.59 | $23.67 | 101200 |
| 2026-02-11 | 23.59 | $23.65 | 103037 |
| 2026-02-10 | 23.58 | $23.65 | 60200 |
| 2026-02-09 | 23.58 | $23.64 | 67900 |
| 2026-02-06 | 23.57 | $23.62 | 40100 |
| 2026-02-05 | 23.57 | $23.63 | 48802 |
| 2026-02-04 | 23.57 | $23.60 | 28700 |
| 2026-02-03 | 23.56 | $23.58 | 33112 |
| 2026-02-02 | 23.56 | $23.58 | 54100 |
| 2026-01-30 | 23.56 | $23.58 | 56013 |
| 2026-01-29 | 23.55 | $23.56 | 60100 |
| 2026-01-28 | 23.55 | $23.55 | 21520 |
| 2026-01-27 | 23.55 | $23.55 | 45818 |
| 2026-01-26 | 23.54 | $23.55 | 41200 |
| 2026-01-23 | 23.54 | $23.55 | 34600 |
| 2026-01-22 | 23.53 | $23.55 | 44444 |
| 2026-01-21 | 23.53 | $23.55 | 37105 |
| 2026-01-20 | 23.53 | $23.53 | 29900 |
| 2026-01-16 | 23.52 | $23.61 | 71800 |
| 2026-01-15 | 23.52 | $23.60 | 17100 |
| 2026-01-14 | 23.51 | $23.59 | 81647 |
| 2026-01-13 | 23.51 | $23.57 | 72434 |
| 2026-01-12 | 23.50 | $23.57 | 145100 |
| 2026-01-09 | 23.50 | $23.57 | 45029 |
| 2026-01-08 | 23.49 | $23.55 | 77433 |
| 2026-01-07 | 23.49 | $23.56 | 30118 |
| 2026-01-06 | 23.48 | $23.54 | 109800 |
| 2026-01-05 | 23.48 | $23.53 | 39300 |
| 2026-01-02 | 23.47 | $23.51 | 70500 |
| 2025-12-31 | 23.47 | $23.50 | 55900 |
| 2025-12-30 | 23.47 | $23.47 | 86946 |
| 2025-12-29 | 23.47 | $23.47 | 63833 |
| 2025-12-26 | 23.47 | $23.46 | 197100 |
| 2025-12-24 | 23.47 | $23.48 | 26500 |
| 2025-12-23 | 23.47 | $23.46 | 85824 |
| 2025-12-22 | 23.47 | $23.47 | 111400 |
| 2025-12-19 | 23.47 | $23.49 | 117512 |
| 2025-12-18 | 23.47 | $23.48 | 110322 |
| 2025-12-17 | 23.47 | $23.48 | 143817 |
| 2025-12-16 | 23.47 | $23.47 | 32006 |
| 2025-12-15 | 23.46 | $23.47 | 72242 |
| 2025-12-12 | 23.46 | $23.47 | 61500 |
| 2025-12-11 | 23.46 | $23.47 | 27100 |
| 2025-12-10 | 23.46 | $23.47 | 49226 |
| 2025-12-09 | 23.46 | $23.46 | 49400 |
| 2025-12-08 | 23.46 | $23.46 | 53900 |
| 2025-12-05 | 23.46 | $23.45 | 52742 |
| 2025-12-04 | 23.45 | $23.46 | 84313 |
| 2025-12-03 | 23.45 | $23.47 | 26320 |
| 2025-12-02 | 23.44 | $23.47 | 145308 |
| 2025-12-01 | 23.44 | $23.45 | 26200 |
| 2025-11-28 | 23.43 | $23.48 | 12700 |
| 2025-11-26 | 23.43 | $23.47 | 19628 |
| 2025-11-25 | 23.42 | $23.45 | 20700 |
| 2025-11-24 | 23.42 | $23.45 | 23700 |
| 2025-11-21 | 23.41 | $23.49 | 24700 |
| 2025-11-20 | 23.41 | $23.47 | 76800 |
| 2025-11-19 | 23.40 | $23.45 | 33119 |
| 2025-11-18 | 23.40 | $23.47 | 44338 |
| 2025-11-17 | 23.39 | $23.45 | 19500 |
| 2025-11-14 | 23.39 | $23.46 | 36934 |
| 2025-11-13 | 23.40 | $23.46 | 38619 |
| 2025-11-12 | 23.40 | $23.45 | 46742 |
| 2025-11-11 | 23.40 | $23.45 | 185137 |
| 2025-11-10 | 23.40 | $23.41 | 28000 |
| 2025-11-07 | 23.40 | $23.39 | 28300 |
| 2025-11-06 | 23.41 | $23.37 | 79300 |
| 2025-11-05 | 23.41 | $23.36 | 30100 |
| 2025-11-04 | 23.42 | $23.38 | 53516 |
| 2025-11-03 | 23.42 | $23.36 | 11800 |
| 2025-10-31 | 23.43 | $23.38 | 32647 |
| 2025-10-30 | 23.43 | $23.34 | 24019 |
| 2025-10-29 | 23.44 | $23.36 | 26646 |
| 2025-10-28 | 23.44 | $23.37 | 14336 |
| 2025-10-27 | 23.44 | $23.38 | 14100 |
| 2025-10-24 | 23.44 | $23.37 | 13700 |
| 2025-10-23 | 23.45 | $23.37 | 29120 |
| 2025-10-22 | 23.45 | $23.37 | 41100 |
| 2025-10-21 | 23.46 | $23.37 | 169300 |
| 2025-10-20 | 23.46 | $23.46 | 14500 |
| 2025-10-17 | 23.47 | $23.50 | 15408 |
| 2025-10-16 | 23.47 | $23.49 | 29526 |
| 2025-10-15 | 23.47 | $23.47 | 66200 |
| 2025-10-14 | 23.48 | $23.48 | 23849 |
| 2025-10-13 | 23.48 | $23.51 | 8600 |
| 2025-10-10 | 23.49 | $23.48 | 10816 |
| 2025-10-09 | 23.49 | $23.45 | 70327 |
| 2025-10-08 | 23.49 | $23.45 | 6528 |
| 2025-10-07 | 23.50 | $23.46 | 108700 |
| 2025-10-06 | 23.50 | $23.45 | 20129 |
| 2025-10-03 | 23.50 | $23.46 | 46723 |
| 2025-10-02 | 23.50 | $23.45 | 25041 |
| 2025-10-01 | 23.49 | $23.42 | 17100 |
| 2025-09-30 | 23.49 | $23.42 | 30818 |
| 2025-09-29 | 23.48 | $23.43 | 32518 |
| 2025-09-26 | 23.48 | $23.43 | 24360 |
| 2025-09-25 | 23.47 | $23.45 | 29000 |
| 2025-09-24 | 23.47 | $23.49 | 31800 |
| 2025-09-23 | 23.46 | $23.51 | 35100 |
| 2025-09-22 | 23.45 | $23.52 | 61807 |
| 2025-09-19 | 23.44 | $23.54 | 33000 |
| 2025-09-18 | 23.43 | $23.57 | 49828 |
| 2025-09-17 | 23.41 | $23.59 | 26100 |
| 2025-09-16 | 23.40 | $23.58 | 41000 |
| 2025-09-15 | 23.38 | $23.56 | 36200 |
| 2025-09-12 | 23.37 | $23.54 | 48000 |
| 2025-09-11 | 23.36 | $23.53 | 18219 |
| 2025-09-10 | 23.35 | $23.50 | 24200 |
| 2025-09-09 | 23.34 | $23.46 | 34021 |
| 2025-09-08 | 23.34 | $23.47 | 36446 |
| 2025-09-05 | 23.33 | $23.44 | 26222 |
| 2025-09-04 | 23.32 | $23.36 | 65470 |
| 2025-09-03 | 23.32 | $23.34 | 19637 |
| 2025-09-02 | 23.32 | $23.32 | 95438 |
| 2025-08-29 | 23.32 | $23.34 | 38900 |
| 2025-08-28 | 23.31 | $23.32 | 21915 |
| 2025-08-27 | 23.31 | $23.33 | 20227 |
| 2025-08-26 | 23.30 | $23.34 | 22500 |
| 2025-08-25 | 23.29 | $23.33 | 308200 |
| 2025-08-22 | 23.28 | $23.34 | 245125 |
| 2025-08-21 | 23.27 | $23.28 | 33642 |
| 2025-08-20 | 23.27 | $23.28 | 18800 |
| 2025-08-19 | 23.26 | $23.28 | 22700 |
| 2025-08-18 | 23.25 | $23.28 | 31900 |
| 2025-08-15 | 23.24 | $23.34 | 30000 |
| 2025-08-14 | 23.23 | $23.33 | 17243 |
| 2025-08-13 | 23.22 | $23.35 | 11500 |
| 2025-08-12 | 23.21 | $23.33 | 29543 |
| 2025-08-11 | 23.21 | $23.32 | 34100 |
| 2025-08-08 | 23.20 | $23.30 | 7600 |
| 2025-08-07 | 23.19 | $23.31 | 12200 |
| 2025-08-06 | 23.18 | $23.30 | 30608 |
| 2025-08-05 | 23.18 | $23.31 | 19632 |
| 2025-08-04 | 23.17 | $23.29 | 32027 |
| 2025-08-01 | 23.16 | $23.30 | 13459 |
| 2025-07-31 | 23.16 | $23.19 | 34836 |
| 2025-07-30 | 23.16 | $23.17 | 22235 |
| 2025-07-29 | 23.16 | $23.18 | 13340 |
| 2025-07-28 | 23.17 | $23.14 | 43132 |
| 2025-07-25 | 23.17 | $23.16 | 31026 |
| 2025-07-24 | 23.17 | $23.15 | 36700 |
| 2025-07-23 | 23.17 | $23.13 | 12415 |
| 2025-07-22 | 23.18 | $23.13 | 20215 |
| 2025-07-21 | 23.18 | $23.12 | 14900 |
| 2025-07-18 | 23.18 | $23.16 | 32000 |
| 2025-07-17 | 23.18 | $23.15 | 66100 |
| 2025-07-16 | 23.19 | $23.14 | 16600 |
| 2025-07-15 | 23.19 | $23.15 | 12500 |
| 2025-07-14 | 23.19 | $23.16 | 29313 |
| 2025-07-11 | 23.19 | $23.15 | 56500 |
| 2025-07-10 | 23.19 | $23.19 | 40800 |
| 2025-07-09 | 23.19 | $23.15 | 22214 |
| 2025-07-08 | 23.19 | $23.15 | 19407 |
| 2025-07-07 | 23.18 | $23.21 | 11400 |
| 2025-07-03 | 23.18 | $23.21 | 25700 |
| 2025-07-02 | 23.18 | $23.22 | 31226 |
| 2025-07-01 | 23.17 | $23.23 | 56821 |
| 2025-06-30 | 23.16 | $23.23 | 29712 |
| 2025-06-27 | 23.16 | $23.20 | 25929 |
| 2025-06-26 | 23.16 | $23.20 | 31748 |
| 2025-06-25 | 23.15 | $23.18 | 33535 |
| 2025-06-24 | 23.15 | $23.19 | 32600 |
| 2025-06-23 | 23.14 | $23.17 | 23900 |
| 2025-06-20 | 23.14 | $23.21 | 51805 |
| 2025-06-18 | 23.13 | $23.20 | 40200 |
| 2025-06-17 | 23.12 | $23.20 | 77500 |
| 2025-06-16 | 23.11 | $23.17 | 57500 |
| 2025-06-13 | 23.10 | $23.15 | 96307 |
| 2025-06-12 | 23.10 | $23.19 | 42016 |
| 2025-06-11 | 23.09 | $23.15 | 48511 |
| 2025-06-10 | 23.08 | $23.13 | 58508 |
| 2025-06-09 | 23.08 | $23.13 | 61800 |
| 2025-06-06 | 23.07 | $23.11 | 62746 |
| 2025-06-05 | 23.06 | $23.15 | 131009 |
| 2025-06-04 | 23.06 | $23.13 | 106412 |
| 2025-06-03 | 23.05 | $23.10 | 38000 |
| 2025-06-02 | 23.04 | $23.09 | 99500 |
| 2025-05-30 | 23.04 | $23.14 | 14380 |
| 2025-05-29 | 23.03 | $23.13 | 52940 |
| 2025-05-28 | 23.02 | $23.11 | 272700 |
| 2025-05-27 | 23.02 | $23.12 | 38000 |
| 2025-05-23 | 23.01 | $23.06 | 36011 |
| 2025-05-22 | 23.00 | $23.06 | 69400 |
| 2025-05-21 | 22.99 | $22.98 | 21623 |
| 2025-05-20 | 22.98 | $23.08 | 40108 |
| 2025-05-19 | 22.97 | $22.98 | 25234 |
| 2025-05-16 | 22.95 | $23.06 | 32500 |
| 2025-05-15 | 22.95 | $23.06 | 16400 |
| 2025-05-14 | 22.94 | $23.02 | 13531 |
| 2025-05-13 | 22.93 | $23.00 | 14900 |
| 2025-05-12 | 22.92 | $23.01 | 41248 |
| 2025-05-09 | 22.91 | $23.03 | 22507 |
| 2025-05-08 | 22.89 | $22.98 | 22907 |
| 2025-05-07 | 22.89 | $23.03 | 38328 |
| 2025-05-06 | 22.88 | $22.97 | 9200 |
| 2025-05-05 | 22.87 | $22.96 | 31600 |
| 2025-05-02 | 22.89 | $22.96 | 29400 |
| 2025-05-01 | 22.91 | $23.02 | 76000 |
| 2025-04-30 | 22.92 | $23.00 | 55936 |
| 2025-04-29 | 22.93 | $22.95 | 67700 |
| 2025-04-28 | 22.94 | $22.94 | 24600 |
| 2025-04-25 | 22.95 | $22.94 | 67621 |
| 2025-04-24 | 22.96 | $22.89 | 16326 |
| 2025-04-23 | 22.98 | $22.80 | 18604 |
| 2025-04-22 | 23.00 | $22.74 | 295348 |
| 2025-04-21 | 23.02 | $22.71 | 44231 |
| 2025-04-17 | 23.05 | $22.91 | 18600 |
| 2025-04-16 | 23.07 | $22.88 | 45500 |
| 2025-04-15 | 23.09 | $22.88 | 18100 |
| 2025-04-14 | 23.11 | $22.86 | 29517 |
| 2025-04-11 | 23.14 | $22.66 | 31500 |
| 2025-04-10 | 23.17 | $22.79 | 40300 |
| 2025-04-09 | 23.20 | $22.82 | 12945 |
| 2025-04-08 | 23.23 | $22.82 | 10000 |
| 2025-04-07 | 23.26 | $22.90 | 33539 |
| 2025-04-04 | 23.28 | $23.35 | 37324 |
| 2025-04-03 | 23.29 | $23.29 | 43139 |
| 2025-04-02 | 23.29 | $23.23 | 23300 |
| 2025-04-01 | 23.31 | $23.23 | 49700 |
| 2025-03-31 | 23.32 | $23.18 | 17819 |
| 2025-03-28 | 23.34 | $23.18 | 45400 |
| 2025-03-27 | 23.36 | $23.10 | 23405 |
| 2025-03-26 | 23.38 | $23.17 | 53800 |
| 2025-03-25 | 23.39 | $23.21 | 22549 |
| 2025-03-24 | 23.41 | $23.24 | 28510 |
| 2025-03-21 | 23.42 | $23.31 | 31837 |
| 2025-03-20 | 23.43 | $23.32 | 35541 |
| 2025-03-19 | 23.43 | $23.32 | 33938 |
| 2025-03-18 | 23.44 | $23.31 | 14100 |
| 2025-03-17 | 23.45 | $23.31 | 69500 |
| 2025-03-14 | 23.45 | $23.35 | 13408 |
| 2025-03-13 | 23.46 | $23.33 | 29003 |
| 2025-03-12 | 23.45 | $23.35 | 255800 |
| 2025-03-11 | 23.45 | $23.42 | 36300 |
| 2025-03-10 | 23.45 | $23.45 | 148800 |
| 2025-03-07 | 23.45 | $23.43 | 23600 |
| 2025-03-06 | 23.44 | $23.43 | 24900 |
| 2025-03-05 | 23.44 | $23.48 | 34200 |
| 2025-03-04 | 23.44 | $23.49 | 54400 |
| 2025-03-03 | 23.43 | $23.54 | 81300 |
| 2025-02-28 | 23.42 | $23.56 | 19030 |
| 2025-02-27 | 23.41 | $23.50 | 16200 |
| 2025-02-26 | 23.40 | $23.50 | 74700 |
| 2025-02-25 | 23.39 | $23.47 | 174600 |
| 2025-02-24 | 23.38 | $23.44 | 29416 |
| 2025-02-21 | 23.37 | $23.52 | 51500 |
| 2025-02-20 | 23.36 | $23.48 | 49000 |
| 2025-02-19 | 23.35 | $23.45 | 36308 |
| 2025-02-18 | 23.34 | $23.44 | 65100 |
| 2025-02-14 | 23.34 | $23.43 | 78106 |
| 2025-02-13 | 23.33 | $23.42 | 167320 |
| 2025-02-12 | 23.32 | $23.28 | 40320 |
| 2025-02-11 | 23.32 | $23.35 | 21133 |
| 2025-02-10 | 23.31 | $23.35 | 27322 |
| 2025-02-07 | 23.30 | $23.36 | 44033 |
| 2025-02-06 | 23.30 | $23.40 | 26100 |
| 2025-02-05 | 23.30 | $23.42 | 14211 |
| 2025-02-04 | 23.30 | $23.33 | 34545 |
| 2025-02-03 | 23.30 | $23.33 | 31500 |
| 2025-01-31 | 23.30 | $23.34 | 7900 |
| 2025-01-30 | 23.30 | $23.34 | 44018 |
| 2025-01-29 | 23.30 | $23.31 | 8747 |
| 2025-01-28 | 23.30 | $23.29 | 172611 |
| 2025-01-27 | 23.30 | $23.31 | 177800 |
| 2025-01-24 | 23.30 | $23.32 | 42200 |
| 2025-01-23 | 23.29 | $23.27 | 30629 |
| 2025-01-22 | 23.30 | $23.27 | 48637 |
| 2025-01-21 | 23.30 | $23.28 | 36133 |
| 2025-01-17 | 23.31 | $23.31 | 20100 |
| 2025-01-16 | 23.31 | $23.28 | 56747 |
| 2025-01-15 | 23.32 | $23.28 | 219012 |
| 2025-01-14 | 23.33 | $23.22 | 38346 |
| 2025-01-13 | 23.35 | $23.18 | 55800 |
| 2025-01-10 | 23.37 | $23.22 | 40820 |
| 2025-01-08 | 23.38 | $23.30 | 154343 |
| 2025-01-07 | 23.40 | $23.36 | 27100 |
| 2025-01-06 | 23.41 | $23.37 | 21838 |
| 2025-01-03 | 23.42 | $23.38 | 28645 |
| 2025-01-02 | 23.43 | $23.35 | 28100 |
| 2024-12-31 | 23.44 | $23.33 | 35600 |
| 2024-12-30 | 23.45 | $23.34 | 49635 |
| 2024-12-27 | 23.46 | $23.28 | 24818 |
| 2024-12-26 | 23.48 | $23.30 | 22200 |
| 2024-12-24 | 23.48 | $23.26 | 36821 |
| 2024-12-23 | 23.50 | $23.29 | 53000 |
| 2024-12-20 | 23.50 | $23.35 | 30800 |
| 2024-12-19 | 23.51 | $23.31 | 80800 |
| 2024-12-18 | 23.51 | $23.42 | 81400 |
| 2024-12-17 | 23.52 | $23.43 | 45408 |
| 2024-12-16 | 23.52 | $23.48 | 28513 |
| 2024-12-13 | 23.52 | $23.48 | 8704 |
| 2024-12-12 | 23.51 | $23.48 | 169845 |
| 2024-12-11 | 23.51 | $23.57 | 28300 |
| 2024-12-10 | 23.50 | $23.59 | 36322 |
| 2024-12-09 | 23.50 | $23.59 | 32728 |
| 2024-12-06 | 23.49 | $23.60 | 70200 |
| 2024-12-05 | 23.48 | $23.53 | 23543 |
| 2024-12-04 | 23.46 | $23.57 | 20500 |
| 2024-12-03 | 23.46 | $23.56 | 204946 |
| 2024-12-02 | 23.45 | $23.58 | 49102 |
| 2024-11-29 | 23.44 | $23.57 | 2516 |
| 2024-11-27 | 23.43 | $23.55 | 30430 |
| 2024-11-26 | 23.41 | $23.48 | 21900 |
| 2024-11-25 | 23.41 | $23.49 | 12400 |
| 2024-11-22 | 23.40 | $23.45 | 45608 |
| 2024-11-21 | 23.40 | $23.44 | 82700 |
| 2024-11-20 | 23.39 | $23.43 | 44400 |
| 2024-11-19 | 23.38 | $23.44 | 17000 |
| 2024-11-18 | 23.38 | $23.43 | 35807 |
| 2024-11-15 | 23.38 | $23.47 | 41310 |
| 2024-11-14 | 23.38 | $23.43 | 19600 |
| 2024-11-13 | 23.38 | $23.43 | 14800 |
| 2024-11-12 | 23.39 | $23.43 | 10042 |
| 2024-11-11 | 23.39 | $23.45 | 16743 |
| 2024-11-08 | 23.39 | $23.47 | 43100 |
| 2024-11-07 | 23.40 | $23.31 | 225400 |
| 2024-11-06 | 23.41 | $23.26 | 31011 |
| 2024-11-05 | 23.42 | $23.46 | 23106 |
| 2024-11-04 | 23.42 | $23.41 | 28200 |
| 2024-11-01 | 23.43 | $23.33 | 158246 |
| 2024-10-31 | 23.44 | $23.34 | 62709 |
| 2024-10-30 | 23.45 | $23.34 | 19229 |
| 2024-10-29 | 23.46 | $23.34 | 14409 |
| 2024-10-28 | 23.47 | $23.39 | 17516 |
| 2024-10-25 | 23.48 | $23.33 | 142609 |
| 2024-10-24 | 23.50 | $23.30 | 22800 |
| 2024-10-23 | 23.51 | $23.26 | 11600 |
| 2024-10-22 | 23.52 | $23.37 | 30800 |
| 2024-10-21 | 23.53 | $23.39 | 9700 |
| 2024-10-18 | 23.54 | $23.52 | 22015 |
| 2024-10-17 | 23.54 | $23.51 | 21400 |
| 2024-10-16 | 23.54 | $23.55 | 64800 |
| 2024-10-15 | 23.54 | $23.51 | 183226 |
| 2024-10-14 | 23.54 | $23.49 | 39716 |
| 2024-10-11 | 23.54 | $23.54 | 58807 |
| 2024-10-10 | 23.54 | $23.52 | 15600 |
| 2024-10-09 | 23.54 | $23.51 | 12600 |
| 2024-10-08 | 23.55 | $23.52 | 14509 |
| 2024-10-07 | 23.54 | $23.51 | 17628 |
| 2024-10-04 | 23.54 | $23.49 | 43800 |
| 2024-10-03 | 23.54 | $23.56 | 30400 |
| 2024-10-02 | 23.54 | $23.60 | 34100 |
| 2024-10-01 | 23.53 | $23.60 | 22900 |
| 2024-09-30 | 23.52 | $23.58 | 36500 |
| 2024-09-27 | 23.52 | $23.57 | 26315 |
| 2024-09-26 | 23.51 | $23.51 | 17900 |
| 2024-09-25 | 23.50 | $23.53 | 8500 |
| 2024-09-24 | 23.50 | $23.54 | 15043 |
| 2024-09-23 | 23.49 | $23.56 | 17500 |
| 2024-09-20 | 23.49 | $23.55 | 7600 |
| 2024-09-19 | 23.48 | $23.55 | 49600 |
| 2024-09-18 | 23.47 | $23.53 | 39900 |
| 2024-09-17 | 23.46 | $23.54 | 80100 |
| 2024-09-16 | 23.45 | $23.57 | 10700 |
| 2024-09-13 | 23.44 | $23.55 | 35026 |
| 2024-09-12 | 23.43 | $23.51 | 12933 |
| 2024-09-11 | 23.43 | $23.53 | 33919 |
| 2024-09-10 | 23.42 | $23.50 | 44200 |
| 2024-09-09 | 23.42 | $23.47 | 36800 |
| 2024-09-06 | 23.41 | $23.52 | 12523 |
| 2024-09-05 | 23.40 | $23.48 | 8900 |
| 2024-09-04 | 23.40 | $23.46 | 19515 |
| 2024-09-03 | 23.39 | $23.44 | 42838 |
| 2024-08-30 | 23.40 | $23.40 | 17800 |
| 2024-08-29 | 23.40 | $23.38 | 8345 |
| 2024-08-28 | 23.40 | $23.44 | 29300 |
| 2024-08-27 | 23.40 | $23.42 | 8900 |
| 2024-08-26 | 23.40 | $23.46 | 39502 |
| 2024-08-23 | 23.39 | $23.46 | 13900 |
| 2024-08-22 | 23.39 | $23.37 | 21925 |
| 2024-08-21 | 23.39 | $23.41 | 19500 |
| 2024-08-20 | 23.38 | $23.38 | 4400 |
| 2024-08-19 | 23.38 | $23.33 | 12924 |
| 2024-08-16 | 23.38 | $23.38 | 32100 |
| 2024-08-15 | 23.38 | $23.32 | 18844 |
| 2024-08-14 | 23.39 | $23.45 | 29815 |
| 2024-08-13 | 23.39 | $23.39 | 9002 |
| 2024-08-12 | 23.39 | $23.38 | 19000 |
| 2024-08-09 | 23.39 | $23.35 | 44042 |
| 2024-08-08 | 23.39 | $23.32 | 15231 |
| 2024-08-07 | 23.40 | $23.37 | 18706 |
| 2024-08-06 | 23.39 | $23.44 | 33808 |
| 2024-08-05 | 23.39 | $23.49 | 35614 |
| 2024-08-02 | 23.38 | $23.46 | 176742 |
| 2024-08-01 | 23.37 | $23.44 | 6706 |
| 2024-07-31 | 23.37 | $23.41 | 10312 |
| 2024-07-30 | 23.36 | $23.35 | 110703 |
| 2024-07-29 | 23.35 | $23.38 | 29439 |
| 2024-07-26 | 23.34 | $23.36 | 40034 |
| 2024-07-25 | 23.33 | $23.34 | 13018 |
| 2024-07-24 | 23.33 | $23.33 | 10000 |
| 2024-07-23 | 23.32 | $23.34 | 22900 |
| 2024-07-22 | 23.32 | $23.34 | 16713 |
| 2024-07-19 | 23.32 | $23.42 | 10007 |
| 2024-07-18 | 23.32 | $23.43 | 64900 |
| 2024-07-17 | 23.31 | $23.43 | 8200 |
| 2024-07-16 | 23.31 | $23.41 | 30333 |
| 2024-07-15 | 23.31 | $23.40 | 22602 |
| 2024-07-12 | 23.31 | $23.42 | 18800 |
| 2024-07-11 | 23.30 | $23.39 | 19744 |
| 2024-07-10 | 23.29 | $23.31 | 60727 |
| 2024-07-09 | 23.29 | $23.34 | 20900 |
| 2024-07-08 | 23.28 | $23.33 | 14202 |
| 2024-07-05 | 23.28 | $23.31 | 10032 |
| 2024-07-03 | 23.28 | $23.28 | 22433 |
| 2024-07-02 | 23.27 | $23.21 | 23715 |
| 2024-07-01 | 23.27 | $23.15 | 21600 |
| 2024-06-28 | 23.26 | $23.23 | 15633 |
| 2024-06-27 | 23.25 | $23.21 | 12034 |
| 2024-06-26 | 23.24 | $23.24 | 16106 |
| 2024-06-25 | 23.24 | $23.27 | 40321 |
| 2024-06-24 | 23.23 | $23.30 | 1604 |
| 2024-06-21 | 23.22 | $23.31 | 19216 |
| 2024-06-20 | 23.22 | $23.34 | 112800 |
| 2024-06-18 | 23.21 | $23.40 | 27000 |
| 2024-06-17 | 23.21 | $23.34 | 11400 |
| 2024-06-14 | 23.21 | $23.39 | 39800 |
| 2024-06-13 | 23.21 | $23.37 | 14600 |
| 2024-06-12 | 23.21 | $23.32 | 12300 |
| 2024-06-11 | 23.21 | $23.22 | 20700 |
| 2024-06-10 | 23.22 | $23.21 | 3914 |
| 2024-06-07 | 23.22 | $23.21 | 10812 |
| 2024-06-06 | 23.23 | $23.27 | 34447 |
| 2024-06-05 | 23.24 | $23.24 | 36630 |
| 2024-06-04 | 23.25 | $23.17 | 13500 |
| 2024-06-03 | 23.26 | $23.11 | 19200 |
| 2024-05-31 | 23.27 | $23.07 | 29912 |
| 2024-05-30 | 23.28 | $23.06 | 27400 |
| 2024-05-29 | 23.29 | $23.05 | 7530 |
| 2024-05-28 | 23.29 | $23.13 | 18200 |
| 2024-05-24 | 23.30 | $23.13 | 20841 |
| 2024-05-23 | 23.30 | $23.11 | 41200 |
| 2024-05-22 | 23.31 | $23.20 | 9700 |
| 2024-05-21 | 23.31 | $23.25 | 16703 |
| 2024-05-20 | 23.31 | $23.27 | 8413 |
| 2024-05-17 | 23.31 | $23.33 | 24300 |
| 2024-05-16 | 23.31 | $23.38 | 12733 |
| 2024-05-15 | 23.31 | $23.42 | 19900 |
| 2024-05-14 | 23.30 | $23.38 | 25818 |
| 2024-05-13 | 23.30 | $23.34 | 24000 |
| 2024-05-10 | 23.30 | $23.37 | 11542 |
| 2024-05-09 | 23.30 | $23.39 | 17505 |
| 2024-05-08 | 23.29 | $23.40 | 5614 |
| 2024-05-07 | 23.28 | $23.38 | 23300 |
| 2024-05-06 | 23.28 | $23.35 | 6624 |
| 2024-05-03 | 23.28 | $23.33 | 9300 |
| 2024-05-02 | 23.28 | $23.27 | 9600 |
| 2024-05-01 | 23.29 | $23.25 | 13923 |
| 2024-04-30 | 23.29 | $23.21 | 7700 |
| 2024-04-29 | 23.30 | $23.23 | 10330 |
| 2024-04-26 | 23.31 | $23.23 | 7000 |
| 2024-04-25 | 23.33 | $23.21 | 9600 |
| 2024-04-24 | 23.34 | $23.24 | 12600 |
| 2024-04-23 | 23.35 | $23.27 | 7200 |
| 2024-04-22 | 23.36 | $23.26 | 6613 |
| 2024-04-19 | 23.38 | $23.31 | 13502 |
| 2024-04-18 | 23.39 | $23.31 | 9900 |
| 2024-04-17 | 23.40 | $23.33 | 9519 |
| 2024-04-16 | 23.41 | $23.29 | 9916 |
| 2024-04-15 | 23.43 | $23.33 | 7200 |
| 2024-04-12 | 23.44 | $23.34 | 21345 |
| 2024-04-11 | 23.45 | $23.29 | 10836 |
| 2024-04-10 | 23.47 | $23.25 | 33700 |
| 2024-04-09 | 23.49 | $23.39 | 22900 |
| 2024-04-08 | 23.50 | $23.34 | 1316 |
| 2024-04-05 | 23.52 | $23.32 | 23422 |
| 2024-04-04 | 23.53 | $23.36 | 29518 |
| 2024-04-03 | 23.54 | $23.36 | 24200 |
| 2024-04-02 | 23.56 | $23.38 | 10402 |
| 2024-04-01 | 23.57 | $23.44 | 11719 |
| 2024-03-28 | 23.58 | $23.48 | 16300 |
| 2024-03-27 | 23.58 | $23.46 | 9748 |
| 2024-03-26 | 23.59 | $23.50 | 12400 |
| 2024-03-25 | 23.59 | $23.53 | 22734 |
| 2024-03-22 | 23.59 | $23.57 | 23500 |
| 2024-03-21 | 23.59 | $23.53 | 35900 |
| 2024-03-20 | 23.59 | $23.56 | 19325 |
| 2024-03-19 | 23.58 | $23.57 | 16600 |
| 2024-03-18 | 23.58 | $23.52 | 32300 |
| 2024-03-15 | 23.58 | $23.60 | 13000 |
| 2024-03-14 | 23.58 | $23.58 | 14400 |
| 2024-03-13 | 23.58 | $23.65 | 12800 |
| 2024-03-12 | 23.58 | $23.64 | 17016 |
| 2024-03-11 | 23.58 | $23.64 | 8600 |
| 2024-03-08 | 23.57 | $23.64 | 14413 |
| 2024-03-07 | 23.57 | $23.59 | 40100 |
| 2024-03-06 | 23.57 | $23.62 | 33641 |
| 2024-03-05 | 23.57 | $23.64 | 8333 |
| 2024-03-04 | 23.56 | $23.58 | 7443 |
| 2024-03-01 | 23.57 | $23.63 | 20005 |
| 2024-02-29 | 23.57 | $23.60 | 10600 |
| 2024-02-28 | 23.57 | $23.59 | 17125 |
| 2024-02-27 | 23.57 | $23.57 | 11500 |
| 2024-02-26 | 23.57 | $23.53 | 10904 |
| 2024-02-23 | 23.57 | $23.54 | 77523 |
| 2024-02-22 | 23.57 | $23.48 | 35334 |
| 2024-02-21 | 23.57 | $23.47 | 64700 |
| 2024-02-20 | 23.57 | $23.51 | 60300 |
| 2024-02-16 | 23.57 | $23.57 | 8300 |
| 2024-02-15 | 23.56 | $23.60 | 13323 |
| 2024-02-14 | 23.56 | $23.58 | 28300 |
| 2024-02-13 | 23.56 | $23.51 | 22330 |
| 2024-02-12 | 23.57 | $23.61 | 15402 |
| 2024-02-09 | 23.58 | $23.59 | 21200 |
| 2024-02-08 | 23.58 | $23.57 | 7223 |
| 2024-02-07 | 23.59 | $23.58 | 5400 |
| 2024-02-06 | 23.60 | $23.58 | 16012 |
| 2024-02-05 | 23.61 | $23.56 | 42805 |
| 2024-02-02 | 23.61 | $23.64 | 101900 |
| 2024-02-01 | 23.62 | $23.70 | 17728 |
| 2024-01-31 | 23.62 | $23.66 | 26935 |
| 2024-01-30 | 23.62 | $23.57 | 20905 |
| 2024-01-29 | 23.63 | $23.56 | 38000 |
| 2024-01-26 | 23.64 | $23.49 | 21103 |
| 2024-01-25 | 23.65 | $23.50 | 21732 |
| 2024-01-24 | 23.66 | $23.46 | 20100 |
| 2024-01-23 | 23.67 | $23.49 | 33523 |
| 2024-01-22 | 23.68 | $23.52 | 33918 |
| 2024-01-19 | 23.69 | $23.52 | 3000 |
| 2024-01-18 | 23.69 | $23.57 | 66031 |
| 2024-01-17 | 23.70 | $23.59 | 15600 |
| 2024-01-16 | 23.70 | $23.66 | 9100 |
| 2024-01-12 | 23.70 | $23.71 | 4100 |
| 2024-01-11 | 23.70 | $23.71 | 2200 |
| 2024-01-10 | 23.68 | $23.73 | 29137 |
| 2024-01-09 | 23.67 | $23.73 | 22002 |
| 2024-01-08 | 23.66 | $23.73 | 84900 |
| 2024-01-05 | 23.65 | $23.70 | 11400 |
| 2024-01-04 | 23.64 | $23.71 | 40235 |
| 2024-01-03 | 23.63 | $23.75 | 160500 |
| 2024-01-02 | 23.61 | $23.72 | 42318 |
| 2023-12-29 | 23.59 | $23.76 | 18603 |
| 2023-12-28 | 23.57 | $23.71 | 20300 |
| 2023-12-27 | 23.55 | $23.75 | 63202 |
| 2023-12-26 | 23.52 | $23.72 | 20605 |
| 2023-12-22 | 23.49 | $23.69 | 32000 |
| 2023-12-21 | 23.46 | $23.67 | 25400 |
| 2023-12-20 | 23.43 | $23.68 | 30735 |
| 2023-12-19 | 23.40 | $23.59 | 32907 |
| 2023-12-18 | 23.38 | $23.62 | 11800 |
| 2023-12-15 | 23.35 | $23.67 | 15800 |
| 2023-12-14 | 23.31 | $23.68 | 12032 |
| 2023-12-13 | 23.28 | $23.58 | 14200 |
| 2023-12-12 | 23.24 | $23.50 | 23828 |
| 2023-12-11 | 23.21 | $23.49 | 21022 |
| 2023-12-08 | 23.18 | $23.48 | 46800 |
| 2023-12-07 | 23.14 | $23.50 | 28000 |
| 2023-12-06 | 23.10 | $23.49 | 27619 |
| 2023-12-05 | 23.07 | $23.46 | 35800 |
| 2023-12-04 | 23.03 | $23.36 | 30307 |
| 2023-12-01 | 23.00 | $23.40 | 42220 |
| 2023-11-30 | 22.95 | $23.30 | 12300 |
| 2023-11-29 | 22.91 | $23.32 | 12215 |
| 2023-11-28 | 22.86 | $23.19 | 15212 |
| 2023-11-27 | 22.82 | $23.11 | 18900 |
| 2023-11-24 | 22.78 | $23.12 | 11336 |
| 2023-11-22 | 22.74 | $23.12 | 14200 |
| 2023-11-21 | 22.70 | $23.07 | 42600 |
| 2023-11-20 | 22.67 | $23.04 | 12008 |
| 2023-11-17 | 22.64 | $23.04 | 24700 |
| 2023-11-16 | 22.61 | $23.00 | 12500 |
| 2023-11-15 | 22.59 | $22.93 | 59400 |
| 2023-11-14 | 22.56 | $22.96 | 38807 |
| 2023-11-13 | 22.54 | $22.81 | 13800 |
| 2023-11-10 | 22.53 | $22.87 | 26400 |
| 2023-11-09 | 22.52 | $22.75 | 4712 |
| 2023-11-08 | 22.52 | $22.75 | 35245 |
| 2023-11-07 | 22.51 | $22.81 | 20505 |
| 2023-11-06 | 22.50 | $22.65 | 140444 |
| 2023-11-03 | 22.49 | $22.67 | 33200 |
| 2023-11-02 | 22.48 | $22.54 | 51234 |
| 2023-11-01 | 22.48 | $22.42 | 89015 |
| 2023-10-31 | 22.48 | $22.32 | 43700 |
| 2023-10-30 | 22.49 | $22.33 | 19200 |
| 2023-10-27 | 22.50 | $22.37 | 72230 |
| 2023-10-26 | 22.50 | $22.41 | 21948 |
| 2023-10-25 | 22.51 | $22.34 | 4314 |
| 2023-10-24 | 22.53 | $22.37 | 23601 |
| 2023-10-23 | 22.54 | $22.42 | 139712 |
| 2023-10-20 | 22.55 | $22.48 | 17500 |
| 2023-10-19 | 22.57 | $22.50 | 18321 |
| 2023-10-18 | 22.58 | $22.45 | 24506 |
| 2023-10-17 | 22.60 | $22.54 | 13700 |
| 2023-10-16 | 22.62 | $22.62 | 31000 |
| 2023-10-13 | 22.64 | $22.72 | 23900 |
| 2023-10-12 | 22.65 | $22.59 | 13000 |
| 2023-10-11 | 22.67 | $22.73 | 51800 |
| 2023-10-10 | 22.69 | $22.54 | 11000 |
| 2023-10-09 | 22.71 | $22.52 | 4300 |
| 2023-10-06 | 22.74 | $22.43 | 10000 |
| 2023-10-05 | 22.77 | $22.48 | 7600 |
| 2023-10-04 | 22.80 | $22.49 | 63219 |
| 2023-10-03 | 22.83 | $22.44 | 53700 |
| 2023-10-02 | 22.86 | $22.48 | 25800 |
| 2023-09-29 | 22.89 | $22.53 | 6500 |
| 2023-09-28 | 22.92 | $22.56 | 529 |
| 2023-09-27 | 22.94 | $22.61 | 18633 |
| 2023-09-26 | 22.97 | $22.60 | 39900 |
| 2023-09-25 | 22.99 | $22.68 | 9700 |
| 2023-09-22 | 23.01 | $22.79 | 6211 |
| 2023-09-21 | 23.02 | $22.80 | 4800 |
| 2023-09-20 | 23.04 | $22.91 | 15624 |
| 2023-09-19 | 23.04 | $22.94 | 6701 |
| 2023-09-18 | 23.05 | $22.96 | 13933 |
| 2023-09-15 | 23.06 | $22.98 | 3112 |
| 2023-09-14 | 23.07 | $22.98 | 4500 |
| 2023-09-13 | 23.08 | $23.03 | 8005 |
| 2023-09-12 | 23.09 | $23.02 | 2700 |
| 2023-09-11 | 23.11 | $23.03 | 19641 |
| 2023-09-08 | 23.12 | $23.05 | 8623 |
| 2023-09-07 | 23.13 | $23.07 | 3314 |
| 2023-09-06 | 23.14 | $23.05 | 12105 |
| 2023-09-05 | 23.15 | $23.07 | 1900 |
| 2023-09-01 | 23.15 | $23.08 | 14300 |
| 2023-08-31 | 23.16 | $23.12 | 21500 |
| 2023-08-30 | 23.16 | $23.08 | 10421 |
| 2023-08-29 | 23.17 | $23.10 | 25421 |
| 2023-08-28 | 23.18 | $23.06 | 34900 |
| 2023-08-25 | 23.20 | $23.05 | 13945 |
| 2023-08-24 | 23.22 | $23.07 | 11100 |
| 2023-08-23 | 23.23 | $23.09 | 49833 |
| 2023-08-22 | 23.25 | $23.04 | 8800 |
| 2023-08-21 | 23.27 | $23.06 | 5346 |
| 2023-08-18 | 23.29 | $23.17 | 3500 |
| 2023-08-17 | 23.31 | $23.20 | 7846 |
| 2023-08-16 | 23.32 | $23.22 | 4700 |
| 2023-08-15 | 23.34 | $23.25 | 10400 |
| 2023-08-14 | 23.35 | $23.25 | 7400 |
| 2023-08-11 | 23.36 | $23.23 | 5800 |
| 2023-08-10 | 23.37 | $23.25 | 4900 |
| 2023-08-09 | 23.38 | $23.28 | 4300 |
| 2023-08-08 | 23.38 | $23.25 | 16032 |
| 2023-08-07 | 23.38 | $23.22 | 17000 |
| 2023-08-04 | 23.39 | $23.21 | 29600 |
| 2023-08-03 | 23.39 | $23.16 | 6437 |
| 2023-08-02 | 23.40 | $23.29 | 154700 |
| 2023-08-01 | 23.40 | $23.32 | 3600 |
| 2023-07-31 | 23.40 | $23.39 | 2400 |
| 2023-07-28 | 23.40 | $23.38 | 12226 |
| 2023-07-27 | 23.40 | $23.39 | 4732 |
| 2023-07-26 | 23.40 | $23.47 | 5939 |
| 2023-07-25 | 23.40 | $23.45 | 7800 |
| 2023-07-24 | 23.39 | $23.45 | 6200 |
| 2023-07-21 | 23.38 | $23.50 | 3904 |
| 2023-07-20 | 23.37 | $23.50 | 12300 |
| 2023-07-19 | 23.37 | $23.52 | 5900 |
| 2023-07-18 | 23.36 | $23.43 | 9700 |
| 2023-07-17 | 23.36 | $23.43 | 1908 |
| 2023-07-14 | 23.36 | $23.41 | 9704 |
| 2023-07-13 | 23.35 | $23.47 | 3500 |
| 2023-07-12 | 23.35 | $23.38 | 5647 |
| 2023-07-11 | 23.34 | $23.32 | 10600 |
| 2023-07-10 | 23.34 | $23.33 | 25849 |
| 2023-07-07 | 23.34 | $23.29 | 6900 |
| 2023-07-06 | 23.34 | $23.28 | 9301 |
| 2023-07-05 | 23.34 | $23.34 | 5744 |
| 2023-07-03 | 23.34 | $23.36 | 2018 |
| 2023-06-30 | 23.34 | $23.37 | 8000 |
| 2023-06-29 | 23.33 | $23.35 | 15424 |
| 2023-06-28 | 23.33 | $23.39 | 6609 |
| 2023-06-27 | 23.32 | $23.35 | 19200 |
| 2023-06-26 | 23.31 | $23.29 | 20148 |
| 2023-06-23 | 23.30 | $23.38 | 3300 |
| 2023-06-22 | 23.28 | $23.28 | 3200 |
| 2023-06-21 | 23.28 | $23.39 | 29607 |
| 2023-06-20 | 23.27 | $23.35 | 11700 |
| 2023-06-16 | 23.26 | $23.39 | 2012 |
| 2023-06-15 | 23.26 | $23.41 | 44725 |
| 2023-06-14 | 23.27 | $23.36 | 15600 |
| 2023-06-13 | 23.28 | $23.30 | 7617 |
| 2023-06-12 | 23.29 | $23.32 | 1900 |
| 2023-06-09 | 23.30 | $23.30 | 23100 |
| 2023-06-08 | 23.31 | $23.35 | 46244 |
| 2023-06-07 | 23.33 | $23.29 | 18024 |
| 2023-06-06 | 23.34 | $23.32 | 10140 |
| 2023-06-05 | 23.35 | $23.29 | 7000 |
| 2023-06-02 | 23.37 | $23.26 | 6629 |
| 2023-06-01 | 23.38 | $23.30 | 6219 |
| 2023-05-31 | 23.40 | $23.26 | 52916 |
| 2023-05-30 | 23.41 | $23.21 | 15411 |
| 2023-05-26 | 23.43 | $23.14 | 9300 |
| 2023-05-25 | 23.44 | $23.09 | 3505 |
| 2023-05-24 | 23.46 | $23.08 | 1200 |
| 2023-05-23 | 23.49 | $23.15 | 14800 |
| 2023-05-22 | 23.51 | $23.20 | 3833 |
| 2023-05-19 | 23.52 | $23.27 | 11700 |
| 2023-05-18 | 23.53 | $23.36 | 9127 |
| 2023-05-17 | 23.54 | $23.49 | 3603 |
| 2023-05-16 | 23.55 | $23.52 | 1500 |
| 2023-05-15 | 23.55 | $23.55 | 13300 |
| 2023-05-12 | 23.56 | $23.55 | 5840 |
| 2023-05-11 | 23.57 | $23.60 | 9000 |
| 2023-05-10 | 23.59 | $23.61 | 11600 |
| 2023-05-09 | 23.60 | $23.57 | 1900 |
| 2023-05-08 | 23.62 | $23.56 | 1448 |
| 2023-05-05 | 23.63 | $23.60 | 6900 |
| 2023-05-04 | 23.64 | $23.58 | 31900 |
| 2023-05-03 | 23.65 | $23.56 | 12219 |
| 2023-05-02 | 23.66 | $23.53 | 69700 |
| 2023-05-01 | 23.67 | $23.49 | 9048 |
| 2023-04-28 | 23.68 | $23.52 | 7534 |
| 2023-04-27 | 23.68 | $23.48 | 4200 |
| 2023-04-26 | 23.69 | $23.53 | 6200 |
| 2023-04-25 | 23.69 | $23.54 | 28400 |
| 2023-04-24 | 23.69 | $23.52 | 5000 |
| 2023-04-21 | 23.69 | $23.52 | 10600 |
| 2023-04-20 | 23.69 | $23.54 | 20800 |
| 2023-04-19 | 23.70 | $23.55 | 8722 |
| 2023-04-18 | 23.69 | $23.62 | 5537 |
| 2023-04-17 | 23.68 | $23.76 | 5100 |
| 2023-04-14 | 23.67 | $23.81 | 14000 |
| 2023-04-13 | 23.66 | $23.84 | 212808 |
| 2023-04-12 | 23.64 | $23.89 | 27900 |
| 2023-04-11 | 23.62 | $23.86 | 11927 |
| 2023-04-10 | 23.60 | $23.82 | 216700 |
| 2023-04-06 | 23.57 | $23.83 | 4215 |
| 2023-04-05 | 23.54 | $23.80 | 44302 |
| 2023-04-04 | 23.52 | $23.73 | 15642 |
| 2023-04-03 | 23.49 | $23.69 | 15001 |
| 2023-03-31 | 23.46 | $23.66 | 7602 |
| 2023-03-30 | 23.44 | $23.62 | 4400 |
| 2023-03-29 | 23.42 | $23.58 | 2117 |
| 2023-03-28 | 23.40 | $23.58 | 9524 |
| 2023-03-27 | 23.38 | $23.56 | 12017 |
| 2023-03-24 | 23.37 | $23.59 | 16100 |
| 2023-03-23 | 23.35 | $23.54 | 24900 |
| 2023-03-22 | 23.33 | $23.57 | 16400 |
| 2023-03-21 | 23.32 | $23.45 | 12700 |
| 2023-03-20 | 23.31 | $23.45 | 7700 |
| 2023-03-17 | 23.30 | $23.60 | 17800 |
| 2023-03-16 | 23.29 | $23.50 | 12000 |
| 2023-03-15 | 23.30 | $23.51 | 14500 |
| 2023-03-14 | 23.30 | $23.40 | 8800 |
| 2023-03-13 | 23.32 | $23.43 | 8800 |
| 2023-03-10 | 23.33 | $23.36 | 6443 |
| 2023-03-09 | 23.35 | $23.27 | 4200 |
| 2023-03-08 | 23.37 | $23.21 | 1344 |
| 2023-03-07 | 23.40 | $23.21 | 26207 |
| 2023-03-06 | 23.42 | $23.20 | 21027 |
| 2023-03-03 | 23.45 | $23.20 | 21500 |
| 2023-03-02 | 23.49 | $23.19 | 15800 |
| 2023-03-01 | 23.53 | $23.20 | 8300 |
| 2023-02-28 | 23.56 | $23.24 | 14017 |
| 2023-02-27 | 23.58 | $23.23 | 11300 |
| 2023-02-24 | 23.61 | $23.19 | 11700 |
| 2023-02-23 | 23.64 | $23.26 | 7100 |
| 2023-02-22 | 23.67 | $23.24 | 4400 |
| 2023-02-21 | 23.69 | $23.23 | 6000 |
| 2023-02-17 | 23.72 | $23.36 | 9147 |
| 2023-02-16 | 23.74 | $23.45 | 10408 |
| 2023-02-15 | 23.76 | $23.56 | 7916 |
| 2023-02-14 | 23.77 | $23.64 | 8800 |
| 2023-02-13 | 23.78 | $23.72 | 12827 |
| 2023-02-10 | 23.78 | $23.68 | 10200 |
| 2023-02-09 | 23.78 | $23.71 | 8900 |
| 2023-02-08 | 23.77 | $23.74 | 19300 |
| 2023-02-07 | 23.76 | $23.72 | 22100 |
| 2023-02-06 | 23.75 | $23.72 | 22037 |
| 2023-02-03 | 23.74 | $23.81 | 59700 |
| 2023-02-02 | 23.72 | $23.92 | 50800 |
| 2023-02-01 | 23.69 | $23.90 | 32800 |
| 2023-01-31 | 23.66 | $23.80 | 16000 |
| 2023-01-30 | 23.63 | $23.78 | 4619 |
| 2023-01-27 | 23.60 | $23.78 | 33035 |
| 2023-01-26 | 23.58 | $23.79 | 21644 |
| 2023-01-25 | 23.55 | $23.78 | 4100 |
| 2023-01-24 | 23.52 | $23.78 | 21131 |
| 2023-01-23 | 23.50 | $23.75 | 18800 |
| 2023-01-20 | 23.47 | $23.81 | 5927 |
| 2023-01-19 | 23.45 | $23.84 | 22600 |
| 2023-01-18 | 23.42 | $23.81 | 73500 |
| 2023-01-17 | 23.40 | $23.74 | 24300 |
| 2023-01-13 | 23.39 | $23.72 | 82246 |
| 2023-01-12 | 23.38 | $23.68 | 1300 |
| 2023-01-11 | 23.36 | $23.61 | 17010 |
| 2023-01-10 | 23.35 | $23.52 | 11123 |
| 2023-01-09 | 23.34 | $23.51 | 7800 |
| 2023-01-06 | 23.34 | $23.45 | 49028 |
| 2023-01-05 | 23.33 | $23.37 | 64313 |
| 2023-01-04 | 23.33 | $23.37 | 25300 |
| 2023-01-03 | 23.33 | $23.28 | 19100 |
| 2022-12-30 | 23.33 | $23.23 | 16100 |
| 2022-12-29 | 23.33 | $23.23 | 25400 |
| 2022-12-28 | 23.33 | $23.24 | 20902 |
| 2022-12-27 | 23.33 | $23.23 | 10125 |
| 2022-12-23 | 23.32 | $23.27 | 15347 |
| 2022-12-22 | 23.31 | $23.29 | 24622 |
| 2022-12-21 | 23.30 | $23.26 | 25801 |
| 2022-12-20 | 23.29 | $23.31 | 14100 |
| 2022-12-19 | 23.27 | $23.35 | 25147 |
| 2022-12-16 | 23.25 | $23.43 | 29400 |
| 2022-12-15 | 23.22 | $23.45 | 49529 |
| 2022-12-14 | 23.20 | $23.43 | 32213 |
| 2022-12-13 | 23.16 | $23.43 | 59016 |
| 2022-12-12 | 23.12 | $23.36 | 37900 |
| 2022-12-09 | 23.09 | $23.37 | 29121 |
| 2022-12-08 | 23.05 | $23.36 | 18710 |
| 2022-12-07 | 23.00 | $23.39 | 26248 |
| 2022-12-06 | 22.95 | $23.34 | 77300 |
| 2022-12-05 | 22.90 | $23.28 | 37022 |
| 2022-12-02 | 22.85 | $23.29 | 30612 |
| 2022-12-01 | 22.80 | $23.29 | 170600 |
| 2022-11-30 | 22.75 | $23.25 | 47923 |
| 2022-11-29 | 22.70 | $23.22 | 37640 |
| 2022-11-28 | 22.65 | $23.09 | 19500 |
| 2022-11-25 | 22.61 | $23.07 | 2033 |
| 2022-11-23 | 22.57 | $23.10 | 4643 |
| 2022-11-22 | 22.53 | $22.97 | 393426 |
| 2022-11-21 | 22.49 | $22.92 | 8308 |
| 2022-11-18 | 22.46 | $22.94 | 21300 |
| 2022-11-17 | 22.43 | $22.92 | 18622 |
| 2022-11-16 | 22.41 | $22.88 | 19228 |
| 2022-11-15 | 22.39 | $22.72 | 15117 |
| 2022-11-14 | 22.38 | $22.69 | 21823 |
| 2022-11-11 | 22.38 | $22.67 | 11348 |
| 2022-11-10 | 22.37 | $22.64 | 17300 |
| 2022-11-09 | 22.36 | $22.36 | 4949 |
| 2022-11-08 | 22.38 | $22.35 | 18800 |
| 2022-11-07 | 22.39 | $22.29 | 59600 |
| 2022-11-04 | 22.40 | $22.30 | 29916 |
| 2022-11-03 | 22.42 | $22.29 | 31200 |
| 2022-11-02 | 22.43 | $22.34 | 24500 |
| 2022-11-01 | 22.44 | $22.28 | 26000 |
| 2022-10-31 | 22.46 | $22.20 | 20614 |
| 2022-10-28 | 22.47 | $22.25 | 31100 |
| 2022-10-27 | 22.47 | $22.21 | 29030 |
| 2022-10-26 | 22.48 | $22.29 | 53100 |
| 2022-10-25 | 22.49 | $22.23 | 38315 |
| 2022-10-24 | 22.49 | $22.25 | 13200 |
| 2022-10-21 | 22.50 | $22.37 | 10100 |
| 2022-10-20 | 22.52 | $22.49 | 17700 |
| 2022-10-19 | 22.53 | $22.55 | 308339 |
| 2022-10-18 | 22.54 | $22.59 | 46100 |
| 2022-10-17 | 22.55 | $22.56 | 14800 |
| 2022-10-14 | 22.57 | $22.53 | 10100 |
| 2022-10-13 | 22.59 | $22.55 | 22500 |
| 2022-10-12 | 22.61 | $22.64 | 2601 |
| 2022-10-11 | 22.63 | $22.60 | 743 |
| 2022-10-10 | 22.66 | $22.57 | 1600 |
| 2022-10-07 | 22.69 | $22.57 | 10427 |
| 2022-10-06 | 22.71 | $22.58 | 6144 |
| 2022-10-05 | 22.74 | $22.57 | 313 |
| 2022-10-04 | 22.77 | $22.59 | 2500 |
| 2022-10-03 | 22.80 | $22.44 | 6132 |
| 2022-09-30 | 22.84 | $22.31 | 2304 |
| 2022-09-29 | 22.88 | $22.39 | 6202 |
| 2022-09-28 | 22.93 | $22.38 | 6000 |
| 2022-09-27 | 22.97 | $22.35 | 8946 |
| 2022-09-26 | 23.02 | $22.43 | 6443 |
| 2022-09-23 | 23.07 | $22.64 | 2800 |
| 2022-09-22 | 23.11 | $22.69 | 2847 |
| 2022-09-21 | 23.15 | $22.80 | 10100 |
| 2022-09-20 | 23.18 | $22.78 | 17200 |
| 2022-09-19 | 23.22 | $22.92 | 5900 |
| 2022-09-16 | 23.25 | $22.99 | 10441 |
| 2022-09-15 | 23.29 | $23.02 | 2500 |
| 2022-09-14 | 23.32 | $23.02 | 2000 |
| 2022-09-13 | 23.37 | $23.09 | 7017 |
| 2022-09-12 | 23.41 | $23.15 | 15440 |
| 2022-09-09 | 23.44 | $23.14 | 945 |
| 2022-09-08 | 23.48 | $23.12 | 200 |
| 2022-09-07 | 23.52 | $23.16 | 7046 |
| 2022-09-06 | 23.55 | $23.14 | 8000 |
| 2022-09-02 | 23.59 | $23.26 | 2300 |
| 2022-09-01 | 23.62 | $23.19 | 9500 |
| 2022-08-31 | 23.66 | $23.27 | 7006 |
| 2022-08-30 | 23.70 | $23.28 | 3528 |
| 2022-08-29 | 23.73 | $23.34 | 8826 |
| 2022-08-26 | 23.76 | $23.41 | 6000 |
| 2022-08-25 | 23.78 | $23.44 | 9700 |
| 2022-08-24 | 23.80 | $23.46 | 30845 |
| 2022-08-23 | 23.82 | $23.49 | 840 |
| 2022-08-22 | 23.83 | $23.52 | 1000 |
| 2022-08-19 | 23.84 | $23.58 | 300 |
| 2022-08-18 | 23.85 | $23.70 | 1801 |
| 2022-08-17 | 23.85 | $23.72 | 2707 |
| 2022-08-16 | 23.84 | $23.86 | 3000 |
| 2022-08-15 | 23.82 | $23.90 | 2600 |
| 2022-08-12 | 23.81 | $23.90 | 1700 |
| 2022-08-11 | 23.80 | $23.81 | 1334 |
| 2022-08-10 | 23.79 | $23.88 | 3100 |
| 2022-08-09 | 23.77 | $23.88 | — |
| 2022-08-08 | 23.76 | $23.92 | 3800 |
| 2022-08-05 | 23.74 | $23.85 | 1946 |
| 2022-08-04 | 23.72 | $24.00 | 5900 |
| 2022-08-03 | 23.70 | $23.97 | 1411 |
| 2022-08-02 | 23.67 | $23.90 | 4807 |
| 2022-08-01 | 23.65 | $23.97 | 2014 |
| 2022-07-29 | 23.62 | $23.90 | 700 |
| 2022-07-28 | 23.59 | $23.88 | 3000 |
| 2022-07-27 | 23.55 | $23.79 | 9816 |
| 2022-07-26 | 23.52 | $23.72 | 115 |
| 2022-07-25 | 23.48 | $23.68 | 838 |
| 2022-07-22 | 23.46 | $23.74 | 3713 |
| 2022-07-21 | 23.42 | $23.65 | 329 |
| 2022-07-20 | 23.39 | $23.59 | 1322 |
| 2022-07-19 | 23.36 | $23.56 | 1244 |
| 2022-07-18 | 23.33 | $23.59 | 1331 |
| 2022-07-15 | 23.30 | $23.65 | 5715 |
| 2022-07-14 | 23.27 | $23.62 | 700 |
| 2022-07-13 | 23.24 | $23.60 | 3300 |
| 2022-07-12 | 23.21 | $23.63 | 2015 |
| 2022-07-11 | 23.20 | $23.55 | 1000 |
| 2022-07-08 | 23.20 | $23.46 | — |
| 2022-07-07 | 23.21 | $23.47 | 1510 |
| 2022-07-06 | 23.22 | $23.47 | 3000 |
| 2022-07-05 | 23.23 | $23.46 | 1133 |
| 2022-07-01 | 23.25 | $23.40 | 2202 |
| 2022-06-30 | 23.27 | $23.26 | 5600 |
| 2022-06-29 | 23.29 | $23.16 | 6503 |
| 2022-06-28 | 23.32 | $23.06 | 739 |
| 2022-06-27 | 23.35 | $23.09 | 5138 |
| 2022-06-24 | 23.38 | $23.10 | 827 |
| 2022-06-23 | 23.40 | $23.10 | 100 |
| 2022-06-22 | 23.40 | $23.03 | 1747 |
| 2022-06-21 | 23.40 | $22.93 | 4237 |
| 2022-06-17 | 23.41 | $23.01 | 100 |
| 2022-06-16 | 23.40 | $23.02 | 624 |
| 2022-06-15 | 23.39 | $23.00 | 1500 |
| 2022-06-14 | 23.38 | $22.95 | 9709 |
| 2022-06-13 | 23.38 | $22.98 | 814 |
| 2022-06-10 | 23.37 | $23.43 | 1534 |
| 2022-06-09 | 23.35 | $23.58 | 1600 |
| 2022-06-08 | 23.33 | $23.66 | 15700 |
| 2022-06-07 | 23.29 | $23.74 | 305 |
| 2022-06-06 | 23.26 | $23.73 | 1300 |
| 2022-06-03 | 23.23 | $23.75 | 2600 |
| 2022-06-02 | 23.20 | $23.77 | 2400 |
| 2022-06-01 | 23.18 | $23.70 | 100 |
| 2022-05-31 | 23.16 | $23.70 | 3900 |
| 2022-05-27 | 23.14 | $23.72 | 2900 |
| 2022-05-26 | 23.12 | $23.62 | 500 |
| 2022-05-25 | 23.11 | $23.48 | 2300 |
| 2022-05-24 | 23.11 | $23.25 | 217 |
| 2022-05-23 | 23.12 | $23.04 | 1708 |
| 2022-05-20 | 23.14 | $23.01 | 8833 |
| 2022-05-19 | 23.16 | $22.88 | 12938 |
| 2022-05-18 | 23.19 | $22.80 | 900 |
| 2022-05-17 | 23.23 | $22.86 | 3928 |
| 2022-05-16 | 23.26 | $22.93 | 4900 |
| 2022-05-13 | 23.29 | $22.84 | 2400 |
| 2022-05-12 | 23.34 | $23.01 | 325 |
| 2022-05-11 | 23.38 | $23.01 | 200 |
| 2022-05-10 | 23.42 | $23.03 | 25830 |
| 2022-05-09 | 23.46 | $23.10 | 7842 |
| 2022-05-06 | 23.51 | $23.10 | 1500 |
| 2022-05-05 | 23.55 | $23.22 | 28538 |
| 2022-05-04 | 23.60 | $23.32 | 2800 |
| 2022-05-03 | 23.64 | $23.31 | 5110 |
| 2022-05-02 | 23.69 | $23.29 | 15320 |
| 2022-04-29 | 23.73 | $23.39 | 8100 |
| 2022-04-28 | 23.78 | $23.36 | 8511 |
| 2022-04-27 | 23.82 | $23.40 | 400 |
| 2022-04-26 | 23.86 | $23.45 | 304 |
| 2022-04-25 | 23.90 | $23.44 | 400 |
| 2022-04-22 | 23.94 | $23.47 | 700 |
| 2022-04-21 | 23.98 | $23.50 | 9641 |
| 2022-04-20 | 24.03 | $23.53 | 1410 |
| 2022-04-19 | 24.08 | $23.47 | 4446 |
| 2022-04-18 | 24.13 | $23.65 | 16500 |
| 2022-04-14 | 24.18 | $23.71 | 2000 |
| 2022-04-13 | 24.23 | $23.83 | 8505 |
| 2022-04-12 | 24.26 | $23.86 | 8700 |
| 2022-04-11 | 24.30 | $23.88 | 1400 |
| 2022-04-08 | 24.34 | $23.94 | 10310 |
| 2022-04-07 | 24.38 | $24.01 | 12400 |
| 2022-04-06 | 24.43 | $24.10 | 2900 |
| 2022-04-05 | 24.47 | $24.17 | 7001 |
| 2022-04-04 | 24.51 | $24.25 | 8010 |
| 2022-04-01 | 24.56 | $24.25 | 12928 |
| 2022-03-31 | 24.60 | $24.23 | 2900 |
| 2022-03-30 | 24.65 | $24.23 | 508 |
| 2022-03-29 | 24.70 | $24.18 | 3810 |
| 2022-03-28 | 24.76 | $24.23 | 1402 |
| 2022-03-25 | 24.81 | $24.25 | 8800 |
| 2022-03-24 | 24.85 | $24.38 | 2600 |
| 2022-03-23 | 24.89 | $24.43 | 6300 |
| 2022-03-22 | 24.93 | $24.48 | 5700 |
| 2022-03-21 | 24.97 | $24.52 | 6500 |
| 2022-03-18 | 25.00 | $24.66 | 8427 |
| 2022-03-17 | 25.02 | $24.66 | 1200 |
| 2022-03-16 | 25.05 | $24.58 | 2941 |
| 2022-03-15 | 25.07 | $24.57 | 87600 |
| 2022-03-14 | 25.10 | $24.66 | 18400 |
| 2022-03-11 | 25.13 | $24.82 | 7409 |
| 2022-03-10 | 25.16 | $24.91 | 600 |
| 2022-03-09 | 25.18 | $24.98 | 4102 |
| 2022-03-08 | 25.20 | $24.98 | 17926 |
| 2022-03-07 | 25.23 | $25.11 | 4100 |
| 2022-03-04 | 25.25 | $25.17 | 1200 |
| 2022-03-03 | 25.27 | $25.23 | — |
| 2022-03-02 | 25.28 | $25.23 | 3628 |
| 2022-03-01 | 25.29 | $25.28 | 1839 |
| 2022-02-28 | 25.30 | $25.22 | 1125 |
| 2022-02-25 | 25.31 | $25.14 | 2600 |
| 2022-02-24 | 25.33 | $25.24 | 3100 |
| 2022-02-23 | 25.34 | $25.18 | 1300 |
| 2022-02-22 | 25.37 | $25.17 | 1824 |
| 2022-02-18 | 25.39 | $25.19 | 27900 |
| 2022-02-17 | 25.42 | $25.15 | 23825 |
| 2022-02-16 | 25.46 | $25.12 | 25100 |
| 2022-02-15 | 25.49 | $25.10 | 8000 |
| 2022-02-14 | 25.53 | $25.16 | 10145 |
| 2022-02-11 | 25.57 | $25.24 | 1844 |
| 2022-02-10 | 25.60 | $25.30 | 9100 |
| 2022-02-09 | 25.64 | $25.42 | 4425 |
| 2022-02-08 | 25.66 | $25.43 | 3000 |
| 2022-02-07 | 25.69 | $25.49 | 32123 |
| 2022-02-04 | 25.72 | $25.49 | 5406 |
| 2022-02-03 | 25.75 | $25.56 | 2231 |
| 2022-02-02 | 25.78 | $25.51 | 12600 |
| 2022-02-01 | 25.81 | $25.43 | 700 |
| 2022-01-31 | 25.85 | $25.38 | 600 |
| 2022-01-28 | 25.89 | $25.43 | 3400 |
| 2022-01-27 | 25.93 | $25.52 | 5539 |
| 2022-01-26 | 25.96 | $25.54 | 4600 |
| 2022-01-25 | 25.99 | $25.67 | 2500 |
| 2022-01-24 | 26.02 | $25.70 | 8025 |
| 2022-01-21 | 26.04 | $25.83 | — |
| 2022-01-20 | 26.06 | $25.83 | 1000 |
| 2022-01-19 | 26.08 | $25.85 | 1634 |
| 2022-01-18 | 26.09 | $25.86 | 6200 |
| 2022-01-14 | 26.11 | $25.91 | 436 |
| 2022-01-13 | 26.13 | $25.93 | — |
| 2022-01-12 | 26.15 | $25.94 | 700 |
| 2022-01-11 | 26.16 | $25.93 | 2036 |
| 2022-01-10 | 26.18 | $25.99 | 8900 |
| 2022-01-07 | 26.19 | $26.09 | — |
| 2022-01-06 | 26.20 | $26.09 | 534 |
| 2022-01-05 | 26.20 | $26.13 | 2512 |
| 2022-01-04 | 26.20 | $26.15 | 2745 |
| 2022-01-03 | 26.21 | $26.17 | 7800 |
| 2021-12-31 | 26.21 | $26.19 | 4921 |
| 2021-12-30 | 26.21 | $26.20 | 800 |
| 2021-12-29 | 26.22 | $26.18 | 600 |
| 2021-12-28 | 26.22 | $26.18 | — |
| 2021-12-27 | 26.22 | $26.19 | 1800 |
| 2021-12-23 | 26.22 | $26.19 | — |
| 2021-12-22 | 26.21 | $26.20 | 2100 |
| 2021-12-21 | 26.21 | $26.16 | 3200 |
| 2021-12-20 | 26.21 | $26.20 | 3000 |
| 2021-12-17 | 26.20 | $26.26 | 503 |
| 2021-12-16 | 26.19 | $26.25 | 1000 |
| 2021-12-15 | 26.19 | $26.23 | 3422 |
| 2021-12-14 | 26.18 | $26.26 | — |
| 2021-12-13 | 26.18 | $26.26 | 2428 |
| 2021-12-10 | 26.17 | $26.24 | 437 |
| 2021-12-09 | 26.17 | $26.19 | 4100 |
| 2021-12-08 | 26.17 | $26.19 | 1600 |
| 2021-12-07 | 26.17 | $26.20 | 900 |
| 2021-12-06 | 26.16 | $26.22 | 400 |
| 2021-12-03 | 26.16 | $26.24 | 4100 |
| 2021-12-02 | 26.15 | $26.21 | 5000 |
| 2021-12-01 | 26.14 | $26.26 | 2000 |
| 2021-11-30 | 26.12 | $26.23 | 3135 |
| 2021-11-29 | 26.11 | $26.17 | 1105 |
| 2021-11-26 | 26.10 | $26.19 | 3600 |
| 2021-11-24 | 26.09 | $26.10 | — |
| 2021-11-23 | 26.08 | $26.10 | — |
| 2021-11-22 | 26.07 | $26.10 | 1340 |
| 2021-11-19 | 26.06 | $26.12 | — |
| 2021-11-18 | 26.05 | $26.12 | 100 |
| 2021-11-17 | 26.04 | $26.13 | 1207 |
| 2021-11-16 | 26.04 | $26.11 | 2301 |
| 2021-11-15 | 26.03 | $26.16 | 1748 |
| 2021-11-12 | 26.02 | $26.17 | 429 |
| 2021-11-11 | 26.02 | $26.15 | 301 |
| 2021-11-10 | 26.01 | $26.18 | — |
| 2021-11-09 | 26.00 | $26.18 | 900 |
| 2021-11-08 | 25.99 | $26.10 | 1700 |
| 2021-11-05 | 25.99 | $26.14 | 9616 |
| 2021-11-04 | 25.98 | $26.00 | — |
| 2021-11-03 | 25.98 | $26.00 | 949 |
| 2021-11-02 | 25.99 | $25.99 | 318 |
| 2021-11-01 | 25.99 | $25.97 | 702 |
| 2021-10-29 | 26.00 | $25.99 | 1222 |
| 2021-10-28 | 26.00 | $25.97 | 3834 |
| 2021-10-27 | 26.01 | $25.97 | 230 |
| 2021-10-26 | 26.02 | $25.91 | 3601 |
| 2021-10-25 | 26.03 | $25.92 | 34500 |
| 2021-10-22 | 26.04 | $25.93 | 500 |
| 2021-10-21 | 26.06 | $25.92 | 1000 |
| 2021-10-20 | 26.08 | $25.99 | 3746 |
| 2021-10-19 | 26.10 | $25.99 | 2038 |
| 2021-10-18 | 26.11 | $26.02 | — |
| 2021-10-15 | 26.13 | $26.02 | 2100 |
| 2021-10-14 | 26.15 | $26.03 | 600 |
| 2021-10-13 | 26.16 | $26.02 | 1244 |
| 2021-10-12 | 26.18 | $26.00 | 2714 |
| 2021-10-11 | 26.19 | $25.97 | 900 |
| 2021-10-08 | 26.21 | $26.03 | — |
| 2021-10-07 | 26.23 | $26.03 | 1613 |
| 2021-10-06 | 26.24 | $26.07 | 1435 |
| 2021-10-05 | 26.26 | $26.06 | 3800 |
| 2021-10-04 | 26.27 | $26.09 | 3222 |
| 2021-10-01 | 26.28 | $26.10 | 2213 |
| 2021-09-30 | 26.29 | $26.09 | 17532 |
| 2021-09-29 | 26.30 | $26.11 | — |
| 2021-09-28 | 26.32 | $26.11 | 3200 |
| 2021-09-27 | 26.33 | $26.22 | 518 |
| 2021-09-24 | 26.34 | $26.32 | — |
| 2021-09-23 | 26.34 | $26.32 | — |
| 2021-09-22 | 26.34 | $26.32 | 800 |
| 2021-09-21 | 26.34 | $26.33 | 3200 |
| 2021-09-20 | 26.35 | $26.35 | 2200 |
| 2021-09-17 | 26.35 | $26.33 | 4145 |
| 2021-09-16 | 26.36 | $26.35 | 2840 |
| 2021-09-15 | 26.36 | $26.34 | 516 |
| 2021-09-14 | 26.37 | $26.34 | — |
| 2021-09-13 | 26.37 | $26.35 | 700 |
| 2021-09-10 | 26.38 | $26.34 | 2400 |
| 2021-09-09 | 26.38 | $26.34 | 5100 |
| 2021-09-08 | 26.38 | $26.30 | 2400 |
| 2021-09-07 | 26.39 | $26.31 | — |
| 2021-09-03 | 26.40 | $26.31 | 3549 |
| 2021-09-02 | 26.41 | $26.35 | 7146 |
| 2021-09-01 | 26.42 | $26.35 | 1600 |
| 2021-08-31 | 26.43 | $26.36 | 1727 |
| 2021-08-30 | 26.43 | $26.30 | 4400 |
| 2021-08-27 | 26.45 | $26.39 | 36047 |
| 2021-08-26 | 26.45 | $26.35 | 937 |
| 2021-08-25 | 26.46 | $26.35 | 3300 |
| 2021-08-24 | 26.47 | $26.43 | — |
| 2021-08-23 | 26.48 | $26.43 | 8100 |
| 2021-08-20 | 26.48 | $26.44 | 7947 |
| 2021-08-19 | 26.48 | $26.45 | 19812 |
| 2021-08-18 | 26.49 | $26.42 | 500 |
| 2021-08-17 | 26.49 | $26.44 | 3100 |
| 2021-08-16 | 26.50 | $26.42 | — |
| 2021-08-13 | 26.51 | $26.42 | 2500 |
| 2021-08-12 | 26.51 | $26.43 | — |
| 2021-08-11 | 26.52 | $26.43 | 2400 |
| 2021-08-10 | 26.52 | $26.45 | 1928 |
| 2021-08-09 | 26.52 | $26.47 | 144 |
| 2021-08-06 | 26.53 | $26.46 | 343 |
| 2021-08-05 | 26.53 | $26.52 | 132 |
| 2021-08-04 | 26.53 | $26.55 | 4100 |
| 2021-08-03 | 26.52 | $26.53 | — |
| 2021-08-02 | 26.51 | $26.53 | 5400 |
| 2021-07-30 | 26.51 | $26.52 | 1000 |
| 2021-07-29 | 26.50 | $26.54 | — |
| 2021-07-28 | 26.48 | $26.54 | 10200 |
| 2021-07-27 | 26.47 | $26.51 | — |
| 2021-07-26 | 26.46 | $26.51 | 212 |
| 2021-07-23 | 26.45 | $26.52 | 1605 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.43
2026-07-21
Close Price
$23.40
Vol: 91794
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.37
Average
23.71
Maximum
26.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.43 | $23.40 | 91794 |
| 2026-07-20 | 23.44 | $23.37 | 56103 |
| 2026-07-17 | 23.44 | $23.44 | 89600 |
| 2026-07-16 | 23.44 | $23.45 | 25500 |
| 2026-07-15 | 23.44 | $23.46 | 63900 |
| 2026-07-14 | 23.44 | $23.44 | 20436 |
| 2026-07-13 | 23.44 | $23.42 | 45500 |
| 2026-07-10 | 23.44 | $23.41 | 47200 |
| 2026-07-09 | 23.45 | $23.43 | 54814 |
| 2026-07-08 | 23.45 | $23.45 | 25800 |
| 2026-07-07 | 23.45 | $23.47 | 31005 |
| 2026-07-06 | 23.45 | $23.50 | 23100 |
| 2026-07-02 | 23.44 | $23.48 | 87000 |
| 2026-07-01 | 23.44 | $23.47 | 55065 |
| 2026-06-30 | 23.43 | $23.44 | 25700 |
| 2026-06-29 | 23.43 | $23.45 | 31400 |
| 2026-06-26 | 23.43 | $23.45 | 36118 |
| 2026-06-25 | 23.43 | $23.43 | 37521 |
| 2026-06-24 | 23.43 | $23.42 | 153301 |
| 2026-06-23 | 23.43 | $23.43 | 83800 |
| 2026-06-22 | 23.43 | $23.44 | 43486 |
| 2026-06-18 | 23.43 | $23.50 | 74900 |
| 2026-06-17 | 23.42 | $23.47 | 31800 |
| 2026-06-16 | 23.42 | $23.46 | 44100 |
| 2026-06-15 | 23.41 | $23.43 | 63320 |
| 2026-06-12 | 23.41 | $23.40 | 71525 |
| 2026-06-11 | 23.41 | $23.46 | 48543 |
| 2026-06-10 | 23.40 | $23.41 | 38599 |
| 2026-06-09 | 23.40 | $23.42 | 34300 |
| 2026-06-08 | 23.40 | $23.42 | 96300 |
| 2026-06-05 | 23.40 | $23.39 | 20329 |
| 2026-06-04 | 23.40 | $23.40 | 37506 |
| 2026-06-03 | 23.40 | $23.43 | 111716 |
| 2026-06-02 | 23.40 | $23.42 | 51900 |
| 2026-06-01 | 23.40 | $23.42 | 77700 |
| 2026-05-29 | 23.39 | $23.39 | 43634 |
| 2026-05-28 | 23.39 | $23.41 | 79214 |
| 2026-05-27 | 23.39 | $23.38 | 59118 |
| 2026-05-26 | 23.39 | $23.38 | 90649 |
| 2026-05-22 | 23.40 | $23.34 | 106941 |
| 2026-05-21 | 23.40 | $23.32 | 80080 |
| 2026-05-20 | 23.41 | $23.33 | 56300 |
| 2026-05-19 | 23.42 | $23.30 | 101100 |
| 2026-05-18 | 23.43 | $23.35 | 30200 |
| 2026-05-15 | 23.44 | $23.39 | 31439 |
| 2026-05-14 | 23.45 | $23.43 | 55042 |
| 2026-05-13 | 23.45 | $23.44 | 60136 |
| 2026-05-12 | 23.45 | $23.40 | 51563 |
| 2026-05-11 | 23.45 | $23.44 | 45800 |
| 2026-05-08 | 23.46 | $23.44 | 30900 |
| 2026-05-07 | 23.46 | $23.46 | 63800 |
| 2026-05-06 | 23.46 | $23.45 | 30442 |
| 2026-05-05 | 23.46 | $23.45 | 87072 |
| 2026-05-04 | 23.46 | $23.44 | 52536 |
| 2026-05-01 | 23.46 | $23.46 | 35933 |
| 2026-04-30 | 23.46 | $23.44 | 39456 |
| 2026-04-29 | 23.46 | $23.44 | 54901 |
| 2026-04-28 | 23.46 | $23.44 | 56400 |
| 2026-04-27 | 23.47 | $23.44 | 20800 |
| 2026-04-24 | 23.47 | $23.45 | 27342 |
| 2026-04-23 | 23.47 | $23.43 | 40200 |
| 2026-04-22 | 23.48 | $23.43 | 74700 |
| 2026-04-21 | 23.48 | $23.45 | 57244 |
| 2026-04-20 | 23.48 | $23.46 | 87152 |
| 2026-04-17 | 23.49 | $23.51 | 28945 |
| 2026-04-16 | 23.48 | $23.49 | 26000 |
| 2026-04-15 | 23.48 | $23.49 | 41238 |
| 2026-04-14 | 23.48 | $23.51 | 41032 |
| 2026-04-13 | 23.48 | $23.51 | 46720 |
| 2026-04-10 | 23.47 | $23.50 | 29699 |
| 2026-04-09 | 23.47 | $23.48 | 32725 |
| 2026-04-08 | 23.47 | $23.48 | 34439 |
| 2026-04-07 | 23.47 | $23.44 | 75936 |
| 2026-04-06 | 23.47 | $23.42 | 61200 |
| 2026-04-02 | 23.48 | $23.44 | 111800 |
| 2026-04-01 | 23.48 | $23.44 | 73200 |
| 2026-03-31 | 23.49 | $23.40 | 45831 |
| 2026-03-30 | 23.50 | $23.39 | 43528 |
| 2026-03-27 | 23.51 | $23.38 | 87500 |
| 2026-03-26 | 23.52 | $23.38 | 30900 |
| 2026-03-25 | 23.54 | $23.40 | 22300 |
| 2026-03-24 | 23.55 | $23.39 | 20416 |
| 2026-03-23 | 23.57 | $23.44 | 34900 |
| 2026-03-20 | 23.58 | $23.48 | 17585 |
| 2026-03-19 | 23.59 | $23.54 | 17915 |
| 2026-03-18 | 23.60 | $23.56 | 38200 |
| 2026-03-17 | 23.60 | $23.58 | 32329 |
| 2026-03-16 | 23.60 | $23.57 | 38143 |
| 2026-03-13 | 23.61 | $23.56 | 53029 |
| 2026-03-12 | 23.61 | $23.54 | 17424 |
| 2026-03-11 | 23.62 | $23.57 | 49700 |
| 2026-03-10 | 23.63 | $23.60 | 22424 |
| 2026-03-09 | 23.63 | $23.61 | 63031 |
| 2026-03-06 | 23.63 | $23.60 | 37739 |
| 2026-03-05 | 23.64 | $23.60 | 28700 |
| 2026-03-04 | 23.64 | $23.61 | 63600 |
| 2026-03-03 | 23.64 | $23.61 | 90636 |
| 2026-03-02 | 23.65 | $23.66 | 61904 |
| 2026-02-27 | 23.64 | $23.68 | 57000 |
| 2026-02-26 | 23.64 | $23.68 | 28725 |
| 2026-02-25 | 23.64 | $23.66 | 27300 |
| 2026-02-24 | 23.63 | $23.65 | 51700 |
| 2026-02-23 | 23.63 | $23.63 | 64124 |
| 2026-02-20 | 23.63 | $23.69 | 50218 |
| 2026-02-19 | 23.63 | $23.69 | 42500 |
| 2026-02-18 | 23.62 | $23.67 | 53700 |
| 2026-02-17 | 23.61 | $23.68 | 58417 |
| 2026-02-13 | 23.61 | $23.68 | 68300 |
| 2026-02-12 | 23.60 | $23.67 | 101200 |
| 2026-02-11 | 23.59 | $23.65 | 103037 |
| 2026-02-10 | 23.58 | $23.65 | 60200 |
| 2026-02-09 | 23.58 | $23.64 | 67900 |
| 2026-02-06 | 23.57 | $23.62 | 40100 |
| 2026-02-05 | 23.57 | $23.63 | 48802 |
| 2026-02-04 | 23.56 | $23.60 | 28700 |
| 2026-02-03 | 23.55 | $23.58 | 33112 |
| 2026-02-02 | 23.55 | $23.58 | 54100 |
| 2026-01-30 | 23.55 | $23.58 | 56013 |
| 2026-01-29 | 23.54 | $23.56 | 60100 |
| 2026-01-28 | 23.54 | $23.55 | 21520 |
| 2026-01-27 | 23.54 | $23.55 | 45818 |
| 2026-01-26 | 23.54 | $23.55 | 41200 |
| 2026-01-23 | 23.54 | $23.55 | 34600 |
| 2026-01-22 | 23.54 | $23.55 | 44444 |
| 2026-01-21 | 23.54 | $23.55 | 37105 |
| 2026-01-20 | 23.54 | $23.53 | 29900 |
| 2026-01-16 | 23.54 | $23.61 | 71800 |
| 2026-01-15 | 23.53 | $23.60 | 17100 |
| 2026-01-14 | 23.52 | $23.59 | 81647 |
| 2026-01-13 | 23.52 | $23.57 | 72434 |
| 2026-01-12 | 23.51 | $23.57 | 145100 |
| 2026-01-09 | 23.50 | $23.57 | 45029 |
| 2026-01-08 | 23.50 | $23.55 | 77433 |
| 2026-01-07 | 23.49 | $23.56 | 30118 |
| 2026-01-06 | 23.49 | $23.54 | 109800 |
| 2026-01-05 | 23.48 | $23.53 | 39300 |
| 2026-01-02 | 23.47 | $23.51 | 70500 |
| 2025-12-31 | 23.47 | $23.50 | 55900 |
| 2025-12-30 | 23.47 | $23.47 | 86946 |
| 2025-12-29 | 23.47 | $23.47 | 63833 |
| 2025-12-26 | 23.47 | $23.46 | 197100 |
| 2025-12-24 | 23.47 | $23.48 | 26500 |
| 2025-12-23 | 23.47 | $23.46 | 85824 |
| 2025-12-22 | 23.47 | $23.47 | 111400 |
| 2025-12-19 | 23.47 | $23.49 | 117512 |
| 2025-12-18 | 23.46 | $23.48 | 110322 |
| 2025-12-17 | 23.46 | $23.48 | 143817 |
| 2025-12-16 | 23.46 | $23.47 | 32006 |
| 2025-12-15 | 23.46 | $23.47 | 72242 |
| 2025-12-12 | 23.46 | $23.47 | 61500 |
| 2025-12-11 | 23.46 | $23.47 | 27100 |
| 2025-12-10 | 23.45 | $23.47 | 49226 |
| 2025-12-09 | 23.45 | $23.46 | 49400 |
| 2025-12-08 | 23.45 | $23.46 | 53900 |
| 2025-12-05 | 23.45 | $23.45 | 52742 |
| 2025-12-04 | 23.45 | $23.46 | 84313 |
| 2025-12-03 | 23.45 | $23.47 | 26320 |
| 2025-12-02 | 23.45 | $23.47 | 145308 |
| 2025-12-01 | 23.45 | $23.45 | 26200 |
| 2025-11-28 | 23.45 | $23.48 | 12700 |
| 2025-11-26 | 23.44 | $23.47 | 19628 |
| 2025-11-25 | 23.44 | $23.45 | 20700 |
| 2025-11-24 | 23.44 | $23.45 | 23700 |
| 2025-11-21 | 23.44 | $23.49 | 24700 |
| 2025-11-20 | 23.43 | $23.47 | 76800 |
| 2025-11-19 | 23.43 | $23.45 | 33119 |
| 2025-11-18 | 23.42 | $23.47 | 44338 |
| 2025-11-17 | 23.42 | $23.45 | 19500 |
| 2025-11-14 | 23.42 | $23.46 | 36934 |
| 2025-11-13 | 23.41 | $23.46 | 38619 |
| 2025-11-12 | 23.41 | $23.45 | 46742 |
| 2025-11-11 | 23.40 | $23.45 | 185137 |
| 2025-11-10 | 23.40 | $23.41 | 28000 |
| 2025-11-07 | 23.39 | $23.39 | 28300 |
| 2025-11-06 | 23.40 | $23.37 | 79300 |
| 2025-11-05 | 23.40 | $23.36 | 30100 |
| 2025-11-04 | 23.40 | $23.38 | 53516 |
| 2025-11-03 | 23.40 | $23.36 | 11800 |
| 2025-10-31 | 23.41 | $23.38 | 32647 |
| 2025-10-30 | 23.41 | $23.34 | 24019 |
| 2025-10-29 | 23.42 | $23.36 | 26646 |
| 2025-10-28 | 23.43 | $23.37 | 14336 |
| 2025-10-27 | 23.43 | $23.38 | 14100 |
| 2025-10-24 | 23.44 | $23.37 | 13700 |
| 2025-10-23 | 23.44 | $23.37 | 29120 |
| 2025-10-22 | 23.45 | $23.37 | 41100 |
| 2025-10-21 | 23.46 | $23.37 | 169300 |
| 2025-10-20 | 23.47 | $23.46 | 14500 |
| 2025-10-17 | 23.47 | $23.50 | 15408 |
| 2025-10-16 | 23.47 | $23.49 | 29526 |
| 2025-10-15 | 23.46 | $23.47 | 66200 |
| 2025-10-14 | 23.46 | $23.48 | 23849 |
| 2025-10-13 | 23.46 | $23.51 | 8600 |
| 2025-10-10 | 23.46 | $23.48 | 10816 |
| 2025-10-09 | 23.45 | $23.45 | 70327 |
| 2025-10-08 | 23.46 | $23.45 | 6528 |
| 2025-10-07 | 23.46 | $23.46 | 108700 |
| 2025-10-06 | 23.46 | $23.45 | 20129 |
| 2025-10-03 | 23.46 | $23.46 | 46723 |
| 2025-10-02 | 23.46 | $23.45 | 25041 |
| 2025-10-01 | 23.46 | $23.42 | 17100 |
| 2025-09-30 | 23.46 | $23.42 | 30818 |
| 2025-09-29 | 23.46 | $23.43 | 32518 |
| 2025-09-26 | 23.47 | $23.43 | 24360 |
| 2025-09-25 | 23.47 | $23.45 | 29000 |
| 2025-09-24 | 23.47 | $23.49 | 31800 |
| 2025-09-23 | 23.47 | $23.51 | 35100 |
| 2025-09-22 | 23.47 | $23.52 | 61807 |
| 2025-09-19 | 23.46 | $23.54 | 33000 |
| 2025-09-18 | 23.45 | $23.57 | 49828 |
| 2025-09-17 | 23.44 | $23.59 | 26100 |
| 2025-09-16 | 23.43 | $23.58 | 41000 |
| 2025-09-15 | 23.41 | $23.56 | 36200 |
| 2025-09-12 | 23.39 | $23.54 | 48000 |
| 2025-09-11 | 23.38 | $23.53 | 18219 |
| 2025-09-10 | 23.36 | $23.50 | 24200 |
| 2025-09-09 | 23.35 | $23.46 | 34021 |
| 2025-09-08 | 23.34 | $23.47 | 36446 |
| 2025-09-05 | 23.32 | $23.44 | 26222 |
| 2025-09-04 | 23.31 | $23.36 | 65470 |
| 2025-09-03 | 23.31 | $23.34 | 19637 |
| 2025-09-02 | 23.30 | $23.32 | 95438 |
| 2025-08-29 | 23.30 | $23.34 | 38900 |
| 2025-08-28 | 23.30 | $23.32 | 21915 |
| 2025-08-27 | 23.29 | $23.33 | 20227 |
| 2025-08-26 | 23.29 | $23.34 | 22500 |
| 2025-08-25 | 23.28 | $23.33 | 308200 |
| 2025-08-22 | 23.28 | $23.34 | 245125 |
| 2025-08-21 | 23.27 | $23.28 | 33642 |
| 2025-08-20 | 23.27 | $23.28 | 18800 |
| 2025-08-19 | 23.27 | $23.28 | 22700 |
| 2025-08-18 | 23.27 | $23.28 | 31900 |
| 2025-08-15 | 23.27 | $23.34 | 30000 |
| 2025-08-14 | 23.26 | $23.33 | 17243 |
| 2025-08-13 | 23.25 | $23.35 | 11500 |
| 2025-08-12 | 23.24 | $23.33 | 29543 |
| 2025-08-11 | 23.23 | $23.32 | 34100 |
| 2025-08-08 | 23.22 | $23.30 | 7600 |
| 2025-08-07 | 23.22 | $23.31 | 12200 |
| 2025-08-06 | 23.21 | $23.30 | 30608 |
| 2025-08-05 | 23.20 | $23.31 | 19632 |
| 2025-08-04 | 23.19 | $23.29 | 32027 |
| 2025-08-01 | 23.17 | $23.30 | 13459 |
| 2025-07-31 | 23.16 | $23.19 | 34836 |
| 2025-07-30 | 23.16 | $23.17 | 22235 |
| 2025-07-29 | 23.16 | $23.18 | 13340 |
| 2025-07-28 | 23.15 | $23.14 | 43132 |
| 2025-07-25 | 23.16 | $23.16 | 31026 |
| 2025-07-24 | 23.16 | $23.15 | 36700 |
| 2025-07-23 | 23.16 | $23.13 | 12415 |
| 2025-07-22 | 23.16 | $23.13 | 20215 |
| 2025-07-21 | 23.16 | $23.12 | 14900 |
| 2025-07-18 | 23.17 | $23.16 | 32000 |
| 2025-07-17 | 23.17 | $23.15 | 66100 |
| 2025-07-16 | 23.17 | $23.14 | 16600 |
| 2025-07-15 | 23.17 | $23.15 | 12500 |
| 2025-07-14 | 23.17 | $23.16 | 29313 |
| 2025-07-11 | 23.17 | $23.15 | 56500 |
| 2025-07-10 | 23.18 | $23.19 | 40800 |
| 2025-07-09 | 23.18 | $23.15 | 22214 |
| 2025-07-08 | 23.18 | $23.15 | 19407 |
| 2025-07-07 | 23.18 | $23.21 | 11400 |
| 2025-07-03 | 23.18 | $23.21 | 25700 |
| 2025-07-02 | 23.17 | $23.22 | 31226 |
| 2025-07-01 | 23.17 | $23.23 | 56821 |
| 2025-06-30 | 23.16 | $23.23 | 29712 |
| 2025-06-27 | 23.16 | $23.20 | 25929 |
| 2025-06-26 | 23.15 | $23.20 | 31748 |
| 2025-06-25 | 23.15 | $23.18 | 33535 |
| 2025-06-24 | 23.14 | $23.19 | 32600 |
| 2025-06-23 | 23.14 | $23.17 | 23900 |
| 2025-06-20 | 23.14 | $23.21 | 51805 |
| 2025-06-18 | 23.13 | $23.20 | 40200 |
| 2025-06-17 | 23.12 | $23.20 | 77500 |
| 2025-06-16 | 23.11 | $23.17 | 57500 |
| 2025-06-13 | 23.11 | $23.15 | 96307 |
| 2025-06-12 | 23.10 | $23.19 | 42016 |
| 2025-06-11 | 23.09 | $23.15 | 48511 |
| 2025-06-10 | 23.09 | $23.13 | 58508 |
| 2025-06-09 | 23.08 | $23.13 | 61800 |
| 2025-06-06 | 23.08 | $23.11 | 62746 |
| 2025-06-05 | 23.07 | $23.15 | 131009 |
| 2025-06-04 | 23.06 | $23.13 | 106412 |
| 2025-06-03 | 23.06 | $23.10 | 38000 |
| 2025-06-02 | 23.05 | $23.09 | 99500 |
| 2025-05-30 | 23.05 | $23.14 | 14380 |
| 2025-05-29 | 23.04 | $23.13 | 52940 |
| 2025-05-28 | 23.03 | $23.11 | 272700 |
| 2025-05-27 | 23.02 | $23.12 | 38000 |
| 2025-05-23 | 23.01 | $23.06 | 36011 |
| 2025-05-22 | 23.01 | $23.06 | 69400 |
| 2025-05-21 | 23.00 | $22.98 | 21623 |
| 2025-05-20 | 23.00 | $23.08 | 40108 |
| 2025-05-19 | 23.00 | $22.98 | 25234 |
| 2025-05-16 | 23.00 | $23.06 | 32500 |
| 2025-05-15 | 22.99 | $23.06 | 16400 |
| 2025-05-14 | 22.98 | $23.02 | 13531 |
| 2025-05-13 | 22.98 | $23.00 | 14900 |
| 2025-05-12 | 22.98 | $23.01 | 41248 |
| 2025-05-09 | 22.97 | $23.03 | 22507 |
| 2025-05-08 | 22.97 | $22.98 | 22907 |
| 2025-05-07 | 22.97 | $23.03 | 38328 |
| 2025-05-06 | 22.96 | $22.97 | 9200 |
| 2025-05-05 | 22.96 | $22.96 | 31600 |
| 2025-05-02 | 22.96 | $22.96 | 29400 |
| 2025-05-01 | 22.96 | $23.02 | 76000 |
| 2025-04-30 | 22.95 | $23.00 | 55936 |
| 2025-04-29 | 22.95 | $22.95 | 67700 |
| 2025-04-28 | 22.94 | $22.94 | 24600 |
| 2025-04-25 | 22.95 | $22.94 | 67621 |
| 2025-04-24 | 22.95 | $22.89 | 16326 |
| 2025-04-23 | 22.95 | $22.80 | 18604 |
| 2025-04-22 | 22.97 | $22.74 | 295348 |
| 2025-04-21 | 22.99 | $22.71 | 44231 |
| 2025-04-17 | 23.02 | $22.91 | 18600 |
| 2025-04-16 | 23.03 | $22.88 | 45500 |
| 2025-04-15 | 23.05 | $22.88 | 18100 |
| 2025-04-14 | 23.07 | $22.86 | 29517 |
| 2025-04-11 | 23.09 | $22.66 | 31500 |
| 2025-04-10 | 23.13 | $22.79 | 40300 |
| 2025-04-09 | 23.17 | $22.82 | 12945 |
| 2025-04-08 | 23.21 | $22.82 | 10000 |
| 2025-04-07 | 23.25 | $22.90 | 33539 |
| 2025-04-04 | 23.28 | $23.35 | 37324 |
| 2025-04-03 | 23.28 | $23.29 | 43139 |
| 2025-04-02 | 23.28 | $23.23 | 23300 |
| 2025-04-01 | 23.28 | $23.23 | 49700 |
| 2025-03-31 | 23.29 | $23.18 | 17819 |
| 2025-03-28 | 23.30 | $23.18 | 45400 |
| 2025-03-27 | 23.31 | $23.10 | 23405 |
| 2025-03-26 | 23.33 | $23.17 | 53800 |
| 2025-03-25 | 23.35 | $23.21 | 22549 |
| 2025-03-24 | 23.36 | $23.24 | 28510 |
| 2025-03-21 | 23.38 | $23.31 | 31837 |
| 2025-03-20 | 23.38 | $23.32 | 35541 |
| 2025-03-19 | 23.39 | $23.32 | 33938 |
| 2025-03-18 | 23.40 | $23.31 | 14100 |
| 2025-03-17 | 23.41 | $23.31 | 69500 |
| 2025-03-14 | 23.42 | $23.35 | 13408 |
| 2025-03-13 | 23.43 | $23.33 | 29003 |
| 2025-03-12 | 23.44 | $23.35 | 255800 |
| 2025-03-11 | 23.45 | $23.42 | 36300 |
| 2025-03-10 | 23.45 | $23.45 | 148800 |
| 2025-03-07 | 23.45 | $23.43 | 23600 |
| 2025-03-06 | 23.45 | $23.43 | 24900 |
| 2025-03-05 | 23.45 | $23.48 | 34200 |
| 2025-03-04 | 23.45 | $23.49 | 54400 |
| 2025-03-03 | 23.44 | $23.54 | 81300 |
| 2025-02-28 | 23.43 | $23.56 | 19030 |
| 2025-02-27 | 23.42 | $23.50 | 16200 |
| 2025-02-26 | 23.41 | $23.50 | 74700 |
| 2025-02-25 | 23.40 | $23.47 | 174600 |
| 2025-02-24 | 23.40 | $23.44 | 29416 |
| 2025-02-21 | 23.39 | $23.52 | 51500 |
| 2025-02-20 | 23.38 | $23.48 | 49000 |
| 2025-02-19 | 23.37 | $23.45 | 36308 |
| 2025-02-18 | 23.36 | $23.44 | 65100 |
| 2025-02-14 | 23.35 | $23.43 | 78106 |
| 2025-02-13 | 23.34 | $23.42 | 167320 |
| 2025-02-12 | 23.33 | $23.28 | 40320 |
| 2025-02-11 | 23.34 | $23.35 | 21133 |
| 2025-02-10 | 23.34 | $23.35 | 27322 |
| 2025-02-07 | 23.34 | $23.36 | 44033 |
| 2025-02-06 | 23.33 | $23.40 | 26100 |
| 2025-02-05 | 23.33 | $23.42 | 14211 |
| 2025-02-04 | 23.32 | $23.33 | 34545 |
| 2025-02-03 | 23.32 | $23.33 | 31500 |
| 2025-01-31 | 23.31 | $23.34 | 7900 |
| 2025-01-30 | 23.31 | $23.34 | 44018 |
| 2025-01-29 | 23.31 | $23.31 | 8747 |
| 2025-01-28 | 23.31 | $23.29 | 172611 |
| 2025-01-27 | 23.31 | $23.31 | 177800 |
| 2025-01-24 | 23.31 | $23.32 | 42200 |
| 2025-01-23 | 23.31 | $23.27 | 30629 |
| 2025-01-22 | 23.31 | $23.27 | 48637 |
| 2025-01-21 | 23.32 | $23.28 | 36133 |
| 2025-01-17 | 23.32 | $23.31 | 20100 |
| 2025-01-16 | 23.32 | $23.28 | 56747 |
| 2025-01-15 | 23.33 | $23.28 | 219012 |
| 2025-01-14 | 23.33 | $23.22 | 38346 |
| 2025-01-13 | 23.34 | $23.18 | 55800 |
| 2025-01-10 | 23.36 | $23.22 | 40820 |
| 2025-01-08 | 23.38 | $23.30 | 154343 |
| 2025-01-07 | 23.38 | $23.36 | 27100 |
| 2025-01-06 | 23.39 | $23.37 | 21838 |
| 2025-01-03 | 23.39 | $23.38 | 28645 |
| 2025-01-02 | 23.39 | $23.35 | 28100 |
| 2024-12-31 | 23.39 | $23.33 | 35600 |
| 2024-12-30 | 23.40 | $23.34 | 49635 |
| 2024-12-27 | 23.41 | $23.28 | 24818 |
| 2024-12-26 | 23.42 | $23.30 | 22200 |
| 2024-12-24 | 23.43 | $23.26 | 36821 |
| 2024-12-23 | 23.45 | $23.29 | 53000 |
| 2024-12-20 | 23.47 | $23.35 | 30800 |
| 2024-12-19 | 23.48 | $23.31 | 80800 |
| 2024-12-18 | 23.50 | $23.42 | 81400 |
| 2024-12-17 | 23.50 | $23.43 | 45408 |
| 2024-12-16 | 23.51 | $23.48 | 28513 |
| 2024-12-13 | 23.51 | $23.48 | 8704 |
| 2024-12-12 | 23.52 | $23.48 | 169845 |
| 2024-12-11 | 23.52 | $23.57 | 28300 |
| 2024-12-10 | 23.52 | $23.59 | 36322 |
| 2024-12-09 | 23.51 | $23.59 | 32728 |
| 2024-12-06 | 23.50 | $23.60 | 70200 |
| 2024-12-05 | 23.49 | $23.53 | 23543 |
| 2024-12-04 | 23.49 | $23.57 | 20500 |
| 2024-12-03 | 23.48 | $23.56 | 204946 |
| 2024-12-02 | 23.47 | $23.58 | 49102 |
| 2024-11-29 | 23.46 | $23.57 | 2516 |
| 2024-11-27 | 23.45 | $23.55 | 30430 |
| 2024-11-26 | 23.44 | $23.48 | 21900 |
| 2024-11-25 | 23.43 | $23.49 | 12400 |
| 2024-11-22 | 23.42 | $23.45 | 45608 |
| 2024-11-21 | 23.42 | $23.44 | 82700 |
| 2024-11-20 | 23.42 | $23.43 | 44400 |
| 2024-11-19 | 23.42 | $23.44 | 17000 |
| 2024-11-18 | 23.42 | $23.43 | 35807 |
| 2024-11-15 | 23.42 | $23.47 | 41310 |
| 2024-11-14 | 23.41 | $23.43 | 19600 |
| 2024-11-13 | 23.41 | $23.43 | 14800 |
| 2024-11-12 | 23.40 | $23.43 | 10042 |
| 2024-11-11 | 23.40 | $23.45 | 16743 |
| 2024-11-08 | 23.40 | $23.47 | 43100 |
| 2024-11-07 | 23.39 | $23.31 | 225400 |
| 2024-11-06 | 23.40 | $23.26 | 31011 |
| 2024-11-05 | 23.41 | $23.46 | 23106 |
| 2024-11-04 | 23.41 | $23.41 | 28200 |
| 2024-11-01 | 23.41 | $23.33 | 158246 |
| 2024-10-31 | 23.41 | $23.34 | 62709 |
| 2024-10-30 | 23.42 | $23.34 | 19229 |
| 2024-10-29 | 23.43 | $23.34 | 14409 |
| 2024-10-28 | 23.44 | $23.39 | 17516 |
| 2024-10-25 | 23.45 | $23.33 | 142609 |
| 2024-10-24 | 23.46 | $23.30 | 22800 |
| 2024-10-23 | 23.47 | $23.26 | 11600 |
| 2024-10-22 | 23.50 | $23.37 | 30800 |
| 2024-10-21 | 23.51 | $23.39 | 9700 |
| 2024-10-18 | 23.52 | $23.52 | 22015 |
| 2024-10-17 | 23.52 | $23.51 | 21400 |
| 2024-10-16 | 23.53 | $23.55 | 64800 |
| 2024-10-15 | 23.52 | $23.51 | 183226 |
| 2024-10-14 | 23.52 | $23.49 | 39716 |
| 2024-10-11 | 23.53 | $23.54 | 58807 |
| 2024-10-10 | 23.53 | $23.52 | 15600 |
| 2024-10-09 | 23.53 | $23.51 | 12600 |
| 2024-10-08 | 23.53 | $23.52 | 14509 |
| 2024-10-07 | 23.53 | $23.51 | 17628 |
| 2024-10-04 | 23.53 | $23.49 | 43800 |
| 2024-10-03 | 23.54 | $23.56 | 30400 |
| 2024-10-02 | 23.53 | $23.60 | 34100 |
| 2024-10-01 | 23.53 | $23.60 | 22900 |
| 2024-09-30 | 23.52 | $23.58 | 36500 |
| 2024-09-27 | 23.51 | $23.57 | 26315 |
| 2024-09-26 | 23.51 | $23.51 | 17900 |
| 2024-09-25 | 23.51 | $23.53 | 8500 |
| 2024-09-24 | 23.50 | $23.54 | 15043 |
| 2024-09-23 | 23.50 | $23.56 | 17500 |
| 2024-09-20 | 23.49 | $23.55 | 7600 |
| 2024-09-19 | 23.49 | $23.55 | 49600 |
| 2024-09-18 | 23.48 | $23.53 | 39900 |
| 2024-09-17 | 23.48 | $23.54 | 80100 |
| 2024-09-16 | 23.47 | $23.57 | 10700 |
| 2024-09-13 | 23.46 | $23.55 | 35026 |
| 2024-09-12 | 23.45 | $23.51 | 12933 |
| 2024-09-11 | 23.44 | $23.53 | 33919 |
| 2024-09-10 | 23.44 | $23.50 | 44200 |
| 2024-09-09 | 23.43 | $23.47 | 36800 |
| 2024-09-06 | 23.42 | $23.52 | 12523 |
| 2024-09-05 | 23.41 | $23.48 | 8900 |
| 2024-09-04 | 23.41 | $23.46 | 19515 |
| 2024-09-03 | 23.40 | $23.44 | 42838 |
| 2024-08-30 | 23.40 | $23.40 | 17800 |
| 2024-08-29 | 23.40 | $23.38 | 8345 |
| 2024-08-28 | 23.40 | $23.44 | 29300 |
| 2024-08-27 | 23.40 | $23.42 | 8900 |
| 2024-08-26 | 23.39 | $23.46 | 39502 |
| 2024-08-23 | 23.39 | $23.46 | 13900 |
| 2024-08-22 | 23.38 | $23.37 | 21925 |
| 2024-08-21 | 23.38 | $23.41 | 19500 |
| 2024-08-20 | 23.38 | $23.38 | 4400 |
| 2024-08-19 | 23.37 | $23.33 | 12924 |
| 2024-08-16 | 23.38 | $23.38 | 32100 |
| 2024-08-15 | 23.38 | $23.32 | 18844 |
| 2024-08-14 | 23.39 | $23.45 | 29815 |
| 2024-08-13 | 23.38 | $23.39 | 9002 |
| 2024-08-12 | 23.38 | $23.38 | 19000 |
| 2024-08-09 | 23.38 | $23.35 | 44042 |
| 2024-08-08 | 23.38 | $23.32 | 15231 |
| 2024-08-07 | 23.39 | $23.37 | 18706 |
| 2024-08-06 | 23.39 | $23.44 | 33808 |
| 2024-08-05 | 23.38 | $23.49 | 35614 |
| 2024-08-02 | 23.37 | $23.46 | 176742 |
| 2024-08-01 | 23.36 | $23.44 | 6706 |
| 2024-07-31 | 23.35 | $23.41 | 10312 |
| 2024-07-30 | 23.35 | $23.35 | 110703 |
| 2024-07-29 | 23.35 | $23.38 | 29439 |
| 2024-07-26 | 23.35 | $23.36 | 40034 |
| 2024-07-25 | 23.34 | $23.34 | 13018 |
| 2024-07-24 | 23.34 | $23.33 | 10000 |
| 2024-07-23 | 23.35 | $23.34 | 22900 |
| 2024-07-22 | 23.35 | $23.34 | 16713 |
| 2024-07-19 | 23.35 | $23.42 | 10007 |
| 2024-07-18 | 23.34 | $23.43 | 64900 |
| 2024-07-17 | 23.33 | $23.43 | 8200 |
| 2024-07-16 | 23.32 | $23.41 | 30333 |
| 2024-07-15 | 23.31 | $23.40 | 22602 |
| 2024-07-12 | 23.30 | $23.42 | 18800 |
| 2024-07-11 | 23.29 | $23.39 | 19744 |
| 2024-07-10 | 23.28 | $23.31 | 60727 |
| 2024-07-09 | 23.27 | $23.34 | 20900 |
| 2024-07-08 | 23.27 | $23.33 | 14202 |
| 2024-07-05 | 23.26 | $23.31 | 10032 |
| 2024-07-03 | 23.25 | $23.28 | 22433 |
| 2024-07-02 | 23.25 | $23.21 | 23715 |
| 2024-07-01 | 23.26 | $23.15 | 21600 |
| 2024-06-28 | 23.27 | $23.23 | 15633 |
| 2024-06-27 | 23.27 | $23.21 | 12034 |
| 2024-06-26 | 23.28 | $23.24 | 16106 |
| 2024-06-25 | 23.28 | $23.27 | 40321 |
| 2024-06-24 | 23.28 | $23.30 | 1604 |
| 2024-06-21 | 23.28 | $23.31 | 19216 |
| 2024-06-20 | 23.28 | $23.34 | 112800 |
| 2024-06-18 | 23.27 | $23.40 | 27000 |
| 2024-06-17 | 23.26 | $23.34 | 11400 |
| 2024-06-14 | 23.25 | $23.39 | 39800 |
| 2024-06-13 | 23.24 | $23.37 | 14600 |
| 2024-06-12 | 23.22 | $23.32 | 12300 |
| 2024-06-11 | 23.21 | $23.22 | 20700 |
| 2024-06-10 | 23.21 | $23.21 | 3914 |
| 2024-06-07 | 23.21 | $23.21 | 10812 |
| 2024-06-06 | 23.21 | $23.27 | 34447 |
| 2024-06-05 | 23.20 | $23.24 | 36630 |
| 2024-06-04 | 23.20 | $23.17 | 13500 |
| 2024-06-03 | 23.20 | $23.11 | 19200 |
| 2024-05-31 | 23.21 | $23.07 | 29912 |
| 2024-05-30 | 23.23 | $23.06 | 27400 |
| 2024-05-29 | 23.25 | $23.05 | 7530 |
| 2024-05-28 | 23.27 | $23.13 | 18200 |
| 2024-05-24 | 23.28 | $23.13 | 20841 |
| 2024-05-23 | 23.30 | $23.11 | 41200 |
| 2024-05-22 | 23.32 | $23.20 | 9700 |
| 2024-05-21 | 23.33 | $23.25 | 16703 |
| 2024-05-20 | 23.34 | $23.27 | 8413 |
| 2024-05-17 | 23.35 | $23.33 | 24300 |
| 2024-05-16 | 23.35 | $23.38 | 12733 |
| 2024-05-15 | 23.34 | $23.42 | 19900 |
| 2024-05-14 | 23.34 | $23.38 | 25818 |
| 2024-05-13 | 23.33 | $23.34 | 24000 |
| 2024-05-10 | 23.33 | $23.37 | 11542 |
| 2024-05-09 | 23.33 | $23.39 | 17505 |
| 2024-05-08 | 23.32 | $23.40 | 5614 |
| 2024-05-07 | 23.31 | $23.38 | 23300 |
| 2024-05-06 | 23.30 | $23.35 | 6624 |
| 2024-05-03 | 23.30 | $23.33 | 9300 |
| 2024-05-02 | 23.30 | $23.27 | 9600 |
| 2024-05-01 | 23.30 | $23.25 | 13923 |
| 2024-04-30 | 23.30 | $23.21 | 7700 |
| 2024-04-29 | 23.31 | $23.23 | 10330 |
| 2024-04-26 | 23.32 | $23.23 | 7000 |
| 2024-04-25 | 23.33 | $23.21 | 9600 |
| 2024-04-24 | 23.34 | $23.24 | 12600 |
| 2024-04-23 | 23.36 | $23.27 | 7200 |
| 2024-04-22 | 23.36 | $23.26 | 6613 |
| 2024-04-19 | 23.38 | $23.31 | 13502 |
| 2024-04-18 | 23.38 | $23.31 | 9900 |
| 2024-04-17 | 23.39 | $23.33 | 9519 |
| 2024-04-16 | 23.40 | $23.29 | 9916 |
| 2024-04-15 | 23.41 | $23.33 | 7200 |
| 2024-04-12 | 23.42 | $23.34 | 21345 |
| 2024-04-11 | 23.42 | $23.29 | 10836 |
| 2024-04-10 | 23.44 | $23.25 | 33700 |
| 2024-04-09 | 23.46 | $23.39 | 22900 |
| 2024-04-08 | 23.47 | $23.34 | 1316 |
| 2024-04-05 | 23.48 | $23.32 | 23422 |
| 2024-04-04 | 23.50 | $23.36 | 29518 |
| 2024-04-03 | 23.51 | $23.36 | 24200 |
| 2024-04-02 | 23.53 | $23.38 | 10402 |
| 2024-04-01 | 23.54 | $23.44 | 11719 |
| 2024-03-28 | 23.55 | $23.48 | 16300 |
| 2024-03-27 | 23.56 | $23.46 | 9748 |
| 2024-03-26 | 23.57 | $23.50 | 12400 |
| 2024-03-25 | 23.58 | $23.53 | 22734 |
| 2024-03-22 | 23.58 | $23.57 | 23500 |
| 2024-03-21 | 23.58 | $23.53 | 35900 |
| 2024-03-20 | 23.59 | $23.56 | 19325 |
| 2024-03-19 | 23.59 | $23.57 | 16600 |
| 2024-03-18 | 23.59 | $23.52 | 32300 |
| 2024-03-15 | 23.60 | $23.60 | 13000 |
| 2024-03-14 | 23.60 | $23.58 | 14400 |
| 2024-03-13 | 23.60 | $23.65 | 12800 |
| 2024-03-12 | 23.60 | $23.64 | 17016 |
| 2024-03-11 | 23.59 | $23.64 | 8600 |
| 2024-03-08 | 23.59 | $23.64 | 14413 |
| 2024-03-07 | 23.58 | $23.59 | 40100 |
| 2024-03-06 | 23.58 | $23.62 | 33641 |
| 2024-03-05 | 23.58 | $23.64 | 8333 |
| 2024-03-04 | 23.57 | $23.58 | 7443 |
| 2024-03-01 | 23.57 | $23.63 | 20005 |
| 2024-02-29 | 23.56 | $23.60 | 10600 |
| 2024-02-28 | 23.56 | $23.59 | 17125 |
| 2024-02-27 | 23.56 | $23.57 | 11500 |
| 2024-02-26 | 23.55 | $23.53 | 10904 |
| 2024-02-23 | 23.56 | $23.54 | 77523 |
| 2024-02-22 | 23.56 | $23.48 | 35334 |
| 2024-02-21 | 23.57 | $23.47 | 64700 |
| 2024-02-20 | 23.58 | $23.51 | 60300 |
| 2024-02-16 | 23.58 | $23.57 | 8300 |
| 2024-02-15 | 23.58 | $23.60 | 13323 |
| 2024-02-14 | 23.58 | $23.58 | 28300 |
| 2024-02-13 | 23.58 | $23.51 | 22330 |
| 2024-02-12 | 23.59 | $23.61 | 15402 |
| 2024-02-09 | 23.59 | $23.59 | 21200 |
| 2024-02-08 | 23.59 | $23.57 | 7223 |
| 2024-02-07 | 23.59 | $23.58 | 5400 |
| 2024-02-06 | 23.59 | $23.58 | 16012 |
| 2024-02-05 | 23.59 | $23.56 | 42805 |
| 2024-02-02 | 23.60 | $23.64 | 101900 |
| 2024-02-01 | 23.59 | $23.70 | 17728 |
| 2024-01-31 | 23.58 | $23.66 | 26935 |
| 2024-01-30 | 23.57 | $23.57 | 20905 |
| 2024-01-29 | 23.57 | $23.56 | 38000 |
| 2024-01-26 | 23.58 | $23.49 | 21103 |
| 2024-01-25 | 23.58 | $23.50 | 21732 |
| 2024-01-24 | 23.59 | $23.46 | 20100 |
| 2024-01-23 | 23.61 | $23.49 | 33523 |
| 2024-01-22 | 23.62 | $23.52 | 33918 |
| 2024-01-19 | 23.63 | $23.52 | 3000 |
| 2024-01-18 | 23.64 | $23.57 | 66031 |
| 2024-01-17 | 23.65 | $23.59 | 15600 |
| 2024-01-16 | 23.66 | $23.66 | 9100 |
| 2024-01-12 | 23.65 | $23.71 | 4100 |
| 2024-01-11 | 23.65 | $23.71 | 2200 |
| 2024-01-10 | 23.64 | $23.73 | 29137 |
| 2024-01-09 | 23.63 | $23.73 | 22002 |
| 2024-01-08 | 23.62 | $23.73 | 84900 |
| 2024-01-05 | 23.61 | $23.70 | 11400 |
| 2024-01-04 | 23.60 | $23.71 | 40235 |
| 2024-01-03 | 23.59 | $23.75 | 160500 |
| 2024-01-02 | 23.57 | $23.72 | 42318 |
| 2023-12-29 | 23.56 | $23.76 | 18603 |
| 2023-12-28 | 23.54 | $23.71 | 20300 |
| 2023-12-27 | 23.52 | $23.75 | 63202 |
| 2023-12-26 | 23.50 | $23.72 | 20605 |
| 2023-12-22 | 23.47 | $23.69 | 32000 |
| 2023-12-21 | 23.45 | $23.67 | 25400 |
| 2023-12-20 | 23.43 | $23.68 | 30735 |
| 2023-12-19 | 23.40 | $23.59 | 32907 |
| 2023-12-18 | 23.38 | $23.62 | 11800 |
| 2023-12-15 | 23.35 | $23.67 | 15800 |
| 2023-12-14 | 23.32 | $23.68 | 12032 |
| 2023-12-13 | 23.28 | $23.58 | 14200 |
| 2023-12-12 | 23.25 | $23.50 | 23828 |
| 2023-12-11 | 23.23 | $23.49 | 21022 |
| 2023-12-08 | 23.20 | $23.48 | 46800 |
| 2023-12-07 | 23.17 | $23.50 | 28000 |
| 2023-12-06 | 23.13 | $23.49 | 27619 |
| 2023-12-05 | 23.09 | $23.46 | 35800 |
| 2023-12-04 | 23.06 | $23.36 | 30307 |
| 2023-12-01 | 23.02 | $23.40 | 42220 |
| 2023-11-30 | 22.98 | $23.30 | 12300 |
| 2023-11-29 | 22.95 | $23.32 | 12215 |
| 2023-11-28 | 22.91 | $23.19 | 15212 |
| 2023-11-27 | 22.88 | $23.11 | 18900 |
| 2023-11-24 | 22.86 | $23.12 | 11336 |
| 2023-11-22 | 22.83 | $23.12 | 14200 |
| 2023-11-21 | 22.80 | $23.07 | 42600 |
| 2023-11-20 | 22.77 | $23.04 | 12008 |
| 2023-11-17 | 22.75 | $23.04 | 24700 |
| 2023-11-16 | 22.71 | $23.00 | 12500 |
| 2023-11-15 | 22.68 | $22.93 | 59400 |
| 2023-11-14 | 22.66 | $22.96 | 38807 |
| 2023-11-13 | 22.63 | $22.81 | 13800 |
| 2023-11-10 | 22.61 | $22.87 | 26400 |
| 2023-11-09 | 22.58 | $22.75 | 4712 |
| 2023-11-08 | 22.56 | $22.75 | 35245 |
| 2023-11-07 | 22.54 | $22.81 | 20505 |
| 2023-11-06 | 22.51 | $22.65 | 140444 |
| 2023-11-03 | 22.50 | $22.67 | 33200 |
| 2023-11-02 | 22.48 | $22.54 | 51234 |
| 2023-11-01 | 22.48 | $22.42 | 89015 |
| 2023-10-31 | 22.48 | $22.32 | 43700 |
| 2023-10-30 | 22.50 | $22.33 | 19200 |
| 2023-10-27 | 22.52 | $22.37 | 72230 |
| 2023-10-26 | 22.53 | $22.41 | 21948 |
| 2023-10-25 | 22.54 | $22.34 | 4314 |
| 2023-10-24 | 22.57 | $22.37 | 23601 |
| 2023-10-23 | 22.59 | $22.42 | 139712 |
| 2023-10-20 | 22.60 | $22.48 | 17500 |
| 2023-10-19 | 22.62 | $22.50 | 18321 |
| 2023-10-18 | 22.63 | $22.45 | 24506 |
| 2023-10-17 | 22.65 | $22.54 | 13700 |
| 2023-10-16 | 22.66 | $22.62 | 31000 |
| 2023-10-13 | 22.66 | $22.72 | 23900 |
| 2023-10-12 | 22.66 | $22.59 | 13000 |
| 2023-10-11 | 22.67 | $22.73 | 51800 |
| 2023-10-10 | 22.66 | $22.54 | 11000 |
| 2023-10-09 | 22.67 | $22.52 | 4300 |
| 2023-10-06 | 22.69 | $22.43 | 10000 |
| 2023-10-05 | 22.72 | $22.48 | 7600 |
| 2023-10-04 | 22.74 | $22.49 | 63219 |
| 2023-10-03 | 22.77 | $22.44 | 53700 |
| 2023-10-02 | 22.80 | $22.48 | 25800 |
| 2023-09-29 | 22.83 | $22.53 | 6500 |
| 2023-09-28 | 22.87 | $22.56 | 529 |
| 2023-09-27 | 22.90 | $22.61 | 18633 |
| 2023-09-26 | 22.93 | $22.60 | 39900 |
| 2023-09-25 | 22.96 | $22.68 | 9700 |
| 2023-09-22 | 22.99 | $22.79 | 6211 |
| 2023-09-21 | 23.02 | $22.80 | 4800 |
| 2023-09-20 | 23.04 | $22.91 | 15624 |
| 2023-09-19 | 23.05 | $22.94 | 6701 |
| 2023-09-18 | 23.06 | $22.96 | 13933 |
| 2023-09-15 | 23.08 | $22.98 | 3112 |
| 2023-09-14 | 23.09 | $22.98 | 4500 |
| 2023-09-13 | 23.10 | $23.03 | 8005 |
| 2023-09-12 | 23.10 | $23.02 | 2700 |
| 2023-09-11 | 23.11 | $23.03 | 19641 |
| 2023-09-08 | 23.12 | $23.05 | 8623 |
| 2023-09-07 | 23.13 | $23.07 | 3314 |
| 2023-09-06 | 23.13 | $23.05 | 12105 |
| 2023-09-05 | 23.14 | $23.07 | 1900 |
| 2023-09-01 | 23.15 | $23.08 | 14300 |
| 2023-08-31 | 23.16 | $23.12 | 21500 |
| 2023-08-30 | 23.16 | $23.08 | 10421 |
| 2023-08-29 | 23.17 | $23.10 | 25421 |
| 2023-08-28 | 23.18 | $23.06 | 34900 |
| 2023-08-25 | 23.19 | $23.05 | 13945 |
| 2023-08-24 | 23.20 | $23.07 | 11100 |
| 2023-08-23 | 23.22 | $23.09 | 49833 |
| 2023-08-22 | 23.23 | $23.04 | 8800 |
| 2023-08-21 | 23.25 | $23.06 | 5346 |
| 2023-08-18 | 23.27 | $23.17 | 3500 |
| 2023-08-17 | 23.28 | $23.20 | 7846 |
| 2023-08-16 | 23.29 | $23.22 | 4700 |
| 2023-08-15 | 23.30 | $23.25 | 10400 |
| 2023-08-14 | 23.31 | $23.25 | 7400 |
| 2023-08-11 | 23.31 | $23.23 | 5800 |
| 2023-08-10 | 23.32 | $23.25 | 4900 |
| 2023-08-09 | 23.33 | $23.28 | 4300 |
| 2023-08-08 | 23.33 | $23.25 | 16032 |
| 2023-08-07 | 23.34 | $23.22 | 17000 |
| 2023-08-04 | 23.35 | $23.21 | 29600 |
| 2023-08-03 | 23.37 | $23.16 | 6437 |
| 2023-08-02 | 23.39 | $23.29 | 154700 |
| 2023-08-01 | 23.40 | $23.32 | 3600 |
| 2023-07-31 | 23.41 | $23.39 | 2400 |
| 2023-07-28 | 23.41 | $23.38 | 12226 |
| 2023-07-27 | 23.42 | $23.39 | 4732 |
| 2023-07-26 | 23.42 | $23.47 | 5939 |
| 2023-07-25 | 23.41 | $23.45 | 7800 |
| 2023-07-24 | 23.41 | $23.45 | 6200 |
| 2023-07-21 | 23.41 | $23.50 | 3904 |
| 2023-07-20 | 23.40 | $23.50 | 12300 |
| 2023-07-19 | 23.38 | $23.52 | 5900 |
| 2023-07-18 | 23.37 | $23.43 | 9700 |
| 2023-07-17 | 23.36 | $23.43 | 1908 |
| 2023-07-14 | 23.36 | $23.41 | 9704 |
| 2023-07-13 | 23.35 | $23.47 | 3500 |
| 2023-07-12 | 23.34 | $23.38 | 5647 |
| 2023-07-11 | 23.33 | $23.32 | 10600 |
| 2023-07-10 | 23.34 | $23.33 | 25849 |
| 2023-07-07 | 23.34 | $23.29 | 6900 |
| 2023-07-06 | 23.34 | $23.28 | 9301 |
| 2023-07-05 | 23.35 | $23.34 | 5744 |
| 2023-07-03 | 23.35 | $23.36 | 2018 |
| 2023-06-30 | 23.35 | $23.37 | 8000 |
| 2023-06-29 | 23.34 | $23.35 | 15424 |
| 2023-06-28 | 23.34 | $23.39 | 6609 |
| 2023-06-27 | 23.34 | $23.35 | 19200 |
| 2023-06-26 | 23.34 | $23.29 | 20148 |
| 2023-06-23 | 23.34 | $23.38 | 3300 |
| 2023-06-22 | 23.34 | $23.28 | 3200 |
| 2023-06-21 | 23.34 | $23.39 | 29607 |
| 2023-06-20 | 23.34 | $23.35 | 11700 |
| 2023-06-16 | 23.34 | $23.39 | 2012 |
| 2023-06-15 | 23.33 | $23.41 | 44725 |
| 2023-06-14 | 23.32 | $23.36 | 15600 |
| 2023-06-13 | 23.32 | $23.30 | 7617 |
| 2023-06-12 | 23.32 | $23.32 | 1900 |
| 2023-06-09 | 23.32 | $23.30 | 23100 |
| 2023-06-08 | 23.33 | $23.35 | 46244 |
| 2023-06-07 | 23.32 | $23.29 | 18024 |
| 2023-06-06 | 23.33 | $23.32 | 10140 |
| 2023-06-05 | 23.33 | $23.29 | 7000 |
| 2023-06-02 | 23.33 | $23.26 | 6629 |
| 2023-06-01 | 23.34 | $23.30 | 6219 |
| 2023-05-31 | 23.34 | $23.26 | 52916 |
| 2023-05-30 | 23.35 | $23.21 | 15411 |
| 2023-05-26 | 23.37 | $23.14 | 9300 |
| 2023-05-25 | 23.39 | $23.09 | 3505 |
| 2023-05-24 | 23.42 | $23.08 | 1200 |
| 2023-05-23 | 23.46 | $23.15 | 14800 |
| 2023-05-22 | 23.49 | $23.20 | 3833 |
| 2023-05-19 | 23.52 | $23.27 | 11700 |
| 2023-05-18 | 23.54 | $23.36 | 9127 |
| 2023-05-17 | 23.56 | $23.49 | 3603 |
| 2023-05-16 | 23.57 | $23.52 | 1500 |
| 2023-05-15 | 23.58 | $23.55 | 13300 |
| 2023-05-12 | 23.58 | $23.55 | 5840 |
| 2023-05-11 | 23.58 | $23.60 | 9000 |
| 2023-05-10 | 23.58 | $23.61 | 11600 |
| 2023-05-09 | 23.58 | $23.57 | 1900 |
| 2023-05-08 | 23.58 | $23.56 | 1448 |
| 2023-05-05 | 23.58 | $23.60 | 6900 |
| 2023-05-04 | 23.58 | $23.58 | 31900 |
| 2023-05-03 | 23.58 | $23.56 | 12219 |
| 2023-05-02 | 23.58 | $23.53 | 69700 |
| 2023-05-01 | 23.59 | $23.49 | 9048 |
| 2023-04-28 | 23.60 | $23.52 | 7534 |
| 2023-04-27 | 23.61 | $23.48 | 4200 |
| 2023-04-26 | 23.62 | $23.53 | 6200 |
| 2023-04-25 | 23.63 | $23.54 | 28400 |
| 2023-04-24 | 23.64 | $23.52 | 5000 |
| 2023-04-21 | 23.65 | $23.52 | 10600 |
| 2023-04-20 | 23.67 | $23.54 | 20800 |
| 2023-04-19 | 23.68 | $23.55 | 8722 |
| 2023-04-18 | 23.69 | $23.62 | 5537 |
| 2023-04-17 | 23.70 | $23.76 | 5100 |
| 2023-04-14 | 23.69 | $23.81 | 14000 |
| 2023-04-13 | 23.68 | $23.84 | 212808 |
| 2023-04-12 | 23.66 | $23.89 | 27900 |
| 2023-04-11 | 23.64 | $23.86 | 11927 |
| 2023-04-10 | 23.62 | $23.82 | 216700 |
| 2023-04-06 | 23.60 | $23.83 | 4215 |
| 2023-04-05 | 23.57 | $23.80 | 44302 |
| 2023-04-04 | 23.55 | $23.73 | 15642 |
| 2023-04-03 | 23.53 | $23.69 | 15001 |
| 2023-03-31 | 23.51 | $23.66 | 7602 |
| 2023-03-30 | 23.50 | $23.62 | 4400 |
| 2023-03-29 | 23.48 | $23.58 | 2117 |
| 2023-03-28 | 23.47 | $23.58 | 9524 |
| 2023-03-27 | 23.46 | $23.56 | 12017 |
| 2023-03-24 | 23.45 | $23.59 | 16100 |
| 2023-03-23 | 23.44 | $23.54 | 24900 |
| 2023-03-22 | 23.42 | $23.57 | 16400 |
| 2023-03-21 | 23.41 | $23.45 | 12700 |
| 2023-03-20 | 23.41 | $23.45 | 7700 |
| 2023-03-17 | 23.40 | $23.60 | 17800 |
| 2023-03-16 | 23.38 | $23.50 | 12000 |
| 2023-03-15 | 23.37 | $23.51 | 14500 |
| 2023-03-14 | 23.35 | $23.40 | 8800 |
| 2023-03-13 | 23.35 | $23.43 | 8800 |
| 2023-03-10 | 23.34 | $23.36 | 6443 |
| 2023-03-09 | 23.34 | $23.27 | 4200 |
| 2023-03-08 | 23.34 | $23.21 | 1344 |
| 2023-03-07 | 23.36 | $23.21 | 26207 |
| 2023-03-06 | 23.37 | $23.20 | 21027 |
| 2023-03-03 | 23.39 | $23.20 | 21500 |
| 2023-03-02 | 23.41 | $23.19 | 15800 |
| 2023-03-01 | 23.43 | $23.20 | 8300 |
| 2023-02-28 | 23.46 | $23.24 | 14017 |
| 2023-02-27 | 23.48 | $23.23 | 11300 |
| 2023-02-24 | 23.51 | $23.19 | 11700 |
| 2023-02-23 | 23.54 | $23.26 | 7100 |
| 2023-02-22 | 23.57 | $23.24 | 4400 |
| 2023-02-21 | 23.60 | $23.23 | 6000 |
| 2023-02-17 | 23.64 | $23.36 | 9147 |
| 2023-02-16 | 23.67 | $23.45 | 10408 |
| 2023-02-15 | 23.70 | $23.56 | 7916 |
| 2023-02-14 | 23.71 | $23.64 | 8800 |
| 2023-02-13 | 23.72 | $23.72 | 12827 |
| 2023-02-10 | 23.72 | $23.68 | 10200 |
| 2023-02-09 | 23.72 | $23.71 | 8900 |
| 2023-02-08 | 23.72 | $23.74 | 19300 |
| 2023-02-07 | 23.72 | $23.72 | 22100 |
| 2023-02-06 | 23.72 | $23.72 | 22037 |
| 2023-02-03 | 23.72 | $23.81 | 59700 |
| 2023-02-02 | 23.71 | $23.92 | 50800 |
| 2023-02-01 | 23.69 | $23.90 | 32800 |
| 2023-01-31 | 23.66 | $23.80 | 16000 |
| 2023-01-30 | 23.65 | $23.78 | 4619 |
| 2023-01-27 | 23.64 | $23.78 | 33035 |
| 2023-01-26 | 23.62 | $23.79 | 21644 |
| 2023-01-25 | 23.60 | $23.78 | 4100 |
| 2023-01-24 | 23.59 | $23.78 | 21131 |
| 2023-01-23 | 23.56 | $23.75 | 18800 |
| 2023-01-20 | 23.55 | $23.81 | 5927 |
| 2023-01-19 | 23.52 | $23.84 | 22600 |
| 2023-01-18 | 23.48 | $23.81 | 73500 |
| 2023-01-17 | 23.45 | $23.74 | 24300 |
| 2023-01-13 | 23.42 | $23.72 | 82246 |
| 2023-01-12 | 23.39 | $23.68 | 1300 |
| 2023-01-11 | 23.36 | $23.61 | 17010 |
| 2023-01-10 | 23.33 | $23.52 | 11123 |
| 2023-01-09 | 23.31 | $23.51 | 7800 |
| 2023-01-06 | 23.29 | $23.45 | 49028 |
| 2023-01-05 | 23.27 | $23.37 | 64313 |
| 2023-01-04 | 23.26 | $23.37 | 25300 |
| 2023-01-03 | 23.25 | $23.28 | 19100 |
| 2022-12-30 | 23.25 | $23.23 | 16100 |
| 2022-12-29 | 23.25 | $23.23 | 25400 |
| 2022-12-28 | 23.25 | $23.24 | 20902 |
| 2022-12-27 | 23.25 | $23.23 | 10125 |
| 2022-12-23 | 23.25 | $23.27 | 15347 |
| 2022-12-22 | 23.25 | $23.29 | 24622 |
| 2022-12-21 | 23.25 | $23.26 | 25801 |
| 2022-12-20 | 23.24 | $23.31 | 14100 |
| 2022-12-19 | 23.24 | $23.35 | 25147 |
| 2022-12-16 | 23.23 | $23.43 | 29400 |
| 2022-12-15 | 23.20 | $23.45 | 49529 |
| 2022-12-14 | 23.18 | $23.43 | 32213 |
| 2022-12-13 | 23.15 | $23.43 | 59016 |
| 2022-12-12 | 23.12 | $23.36 | 37900 |
| 2022-12-09 | 23.10 | $23.37 | 29121 |
| 2022-12-08 | 23.07 | $23.36 | 18710 |
| 2022-12-07 | 23.04 | $23.39 | 26248 |
| 2022-12-06 | 23.00 | $23.34 | 77300 |
| 2022-12-05 | 22.96 | $23.28 | 37022 |
| 2022-12-02 | 22.93 | $23.29 | 30612 |
| 2022-12-01 | 22.89 | $23.29 | 170600 |
| 2022-11-30 | 22.85 | $23.25 | 47923 |
| 2022-11-29 | 22.81 | $23.22 | 37640 |
| 2022-11-28 | 22.77 | $23.09 | 19500 |
| 2022-11-25 | 22.73 | $23.07 | 2033 |
| 2022-11-23 | 22.70 | $23.10 | 4643 |
| 2022-11-22 | 22.65 | $22.97 | 393426 |
| 2022-11-21 | 22.62 | $22.92 | 8308 |
| 2022-11-18 | 22.59 | $22.94 | 21300 |
| 2022-11-17 | 22.55 | $22.92 | 18622 |
| 2022-11-16 | 22.51 | $22.88 | 19228 |
| 2022-11-15 | 22.48 | $22.72 | 15117 |
| 2022-11-14 | 22.45 | $22.69 | 21823 |
| 2022-11-11 | 22.43 | $22.67 | 11348 |
| 2022-11-10 | 22.40 | $22.64 | 17300 |
| 2022-11-09 | 22.37 | $22.36 | 4949 |
| 2022-11-08 | 22.38 | $22.35 | 18800 |
| 2022-11-07 | 22.38 | $22.29 | 59600 |
| 2022-11-04 | 22.39 | $22.30 | 29916 |
| 2022-11-03 | 22.40 | $22.29 | 31200 |
| 2022-11-02 | 22.41 | $22.34 | 24500 |
| 2022-11-01 | 22.42 | $22.28 | 26000 |
| 2022-10-31 | 22.43 | $22.20 | 20614 |
| 2022-10-28 | 22.45 | $22.25 | 31100 |
| 2022-10-27 | 22.48 | $22.21 | 29030 |
| 2022-10-26 | 22.50 | $22.29 | 53100 |
| 2022-10-25 | 22.53 | $22.23 | 38315 |
| 2022-10-24 | 22.56 | $22.25 | 13200 |
| 2022-10-21 | 22.59 | $22.37 | 10100 |
| 2022-10-20 | 22.61 | $22.49 | 17700 |
| 2022-10-19 | 22.63 | $22.55 | 308339 |
| 2022-10-18 | 22.63 | $22.59 | 46100 |
| 2022-10-17 | 22.64 | $22.56 | 14800 |
| 2022-10-14 | 22.65 | $22.53 | 10100 |
| 2022-10-13 | 22.66 | $22.55 | 22500 |
| 2022-10-12 | 22.67 | $22.64 | 2601 |
| 2022-10-11 | 22.67 | $22.60 | 743 |
| 2022-10-10 | 22.68 | $22.57 | 1600 |
| 2022-10-07 | 22.69 | $22.57 | 10427 |
| 2022-10-06 | 22.71 | $22.58 | 6144 |
| 2022-10-05 | 22.72 | $22.57 | 313 |
| 2022-10-04 | 22.74 | $22.59 | 2500 |
| 2022-10-03 | 22.75 | $22.44 | 6132 |
| 2022-09-30 | 22.78 | $22.31 | 2304 |
| 2022-09-29 | 22.83 | $22.39 | 6202 |
| 2022-09-28 | 22.88 | $22.38 | 6000 |
| 2022-09-27 | 22.93 | $22.35 | 8946 |
| 2022-09-26 | 22.99 | $22.43 | 6443 |
| 2022-09-23 | 23.05 | $22.64 | 2800 |
| 2022-09-22 | 23.10 | $22.69 | 2847 |
| 2022-09-21 | 23.14 | $22.80 | 10100 |
| 2022-09-20 | 23.18 | $22.78 | 17200 |
| 2022-09-19 | 23.22 | $22.92 | 5900 |
| 2022-09-16 | 23.25 | $22.99 | 10441 |
| 2022-09-15 | 23.28 | $23.02 | 2500 |
| 2022-09-14 | 23.30 | $23.02 | 2000 |
| 2022-09-13 | 23.33 | $23.09 | 7017 |
| 2022-09-12 | 23.36 | $23.15 | 15440 |
| 2022-09-09 | 23.38 | $23.14 | 945 |
| 2022-09-08 | 23.40 | $23.12 | 200 |
| 2022-09-07 | 23.43 | $23.16 | 7046 |
| 2022-09-06 | 23.46 | $23.14 | 8000 |
| 2022-09-02 | 23.50 | $23.26 | 2300 |
| 2022-09-01 | 23.52 | $23.19 | 9500 |
| 2022-08-31 | 23.56 | $23.27 | 7006 |
| 2022-08-30 | 23.59 | $23.28 | 3528 |
| 2022-08-29 | 23.62 | $23.34 | 8826 |
| 2022-08-26 | 23.65 | $23.41 | 6000 |
| 2022-08-25 | 23.67 | $23.44 | 9700 |
| 2022-08-24 | 23.70 | $23.46 | 30845 |
| 2022-08-23 | 23.72 | $23.49 | 840 |
| 2022-08-22 | 23.75 | $23.52 | 1000 |
| 2022-08-19 | 23.77 | $23.58 | 300 |
| 2022-08-18 | 23.79 | $23.70 | 1801 |
| 2022-08-17 | 23.80 | $23.72 | 2707 |
| 2022-08-16 | 23.81 | $23.86 | 3000 |
| 2022-08-15 | 23.81 | $23.90 | 2600 |
| 2022-08-12 | 23.80 | $23.90 | 1700 |
| 2022-08-11 | 23.79 | $23.81 | 1334 |
| 2022-08-10 | 23.78 | $23.88 | 3100 |
| 2022-08-09 | 23.77 | $23.88 | — |
| 2022-08-08 | 23.76 | $23.92 | 3800 |
| 2022-08-05 | 23.75 | $23.85 | 1946 |
| 2022-08-04 | 23.74 | $24.00 | 5900 |
| 2022-08-03 | 23.71 | $23.97 | 1411 |
| 2022-08-02 | 23.68 | $23.90 | 4807 |
| 2022-08-01 | 23.66 | $23.97 | 2014 |
| 2022-07-29 | 23.62 | $23.90 | 700 |
| 2022-07-28 | 23.59 | $23.88 | 3000 |
| 2022-07-27 | 23.56 | $23.79 | 9816 |
| 2022-07-26 | 23.54 | $23.72 | 115 |
| 2022-07-25 | 23.52 | $23.68 | 838 |
| 2022-07-22 | 23.51 | $23.74 | 3713 |
| 2022-07-21 | 23.48 | $23.65 | 329 |
| 2022-07-20 | 23.46 | $23.59 | 1322 |
| 2022-07-19 | 23.45 | $23.56 | 1244 |
| 2022-07-18 | 23.44 | $23.59 | 1331 |
| 2022-07-15 | 23.42 | $23.65 | 5715 |
| 2022-07-14 | 23.40 | $23.62 | 700 |
| 2022-07-13 | 23.37 | $23.60 | 3300 |
| 2022-07-12 | 23.35 | $23.63 | 2015 |
| 2022-07-11 | 23.32 | $23.55 | 1000 |
| 2022-07-08 | 23.30 | $23.46 | — |
| 2022-07-07 | 23.28 | $23.47 | 1510 |
| 2022-07-06 | 23.26 | $23.47 | 3000 |
| 2022-07-05 | 23.24 | $23.46 | 1133 |
| 2022-07-01 | 23.21 | $23.40 | 2202 |
| 2022-06-30 | 23.19 | $23.26 | 5600 |
| 2022-06-29 | 23.19 | $23.16 | 6503 |
| 2022-06-28 | 23.19 | $23.06 | 739 |
| 2022-06-27 | 23.20 | $23.09 | 5138 |
| 2022-06-24 | 23.22 | $23.10 | 827 |
| 2022-06-23 | 23.23 | $23.10 | 100 |
| 2022-06-22 | 23.24 | $23.03 | 1747 |
| 2022-06-21 | 23.26 | $22.93 | 4237 |
| 2022-06-17 | 23.30 | $23.01 | 100 |
| 2022-06-16 | 23.33 | $23.02 | 624 |
| 2022-06-15 | 23.36 | $23.00 | 1500 |
| 2022-06-14 | 23.40 | $22.95 | 9709 |
| 2022-06-13 | 23.45 | $22.98 | 814 |
| 2022-06-10 | 23.50 | $23.43 | 1534 |
| 2022-06-09 | 23.51 | $23.58 | 1600 |
| 2022-06-08 | 23.50 | $23.66 | 15700 |
| 2022-06-07 | 23.48 | $23.74 | 305 |
| 2022-06-06 | 23.45 | $23.73 | 1300 |
| 2022-06-03 | 23.42 | $23.75 | 2600 |
| 2022-06-02 | 23.39 | $23.77 | 2400 |
| 2022-06-01 | 23.35 | $23.70 | 100 |
| 2022-05-31 | 23.31 | $23.70 | 3900 |
| 2022-05-27 | 23.27 | $23.72 | 2900 |
| 2022-05-26 | 23.22 | $23.62 | 500 |
| 2022-05-25 | 23.18 | $23.48 | 2300 |
| 2022-05-24 | 23.15 | $23.25 | 217 |
| 2022-05-23 | 23.14 | $23.04 | 1708 |
| 2022-05-20 | 23.15 | $23.01 | 8833 |
| 2022-05-19 | 23.17 | $22.88 | 12938 |
| 2022-05-18 | 23.20 | $22.80 | 900 |
| 2022-05-17 | 23.24 | $22.86 | 3928 |
| 2022-05-16 | 23.28 | $22.93 | 4900 |
| 2022-05-13 | 23.31 | $22.84 | 2400 |
| 2022-05-12 | 23.36 | $23.01 | 325 |
| 2022-05-11 | 23.40 | $23.01 | 200 |
| 2022-05-10 | 23.44 | $23.03 | 25830 |
| 2022-05-09 | 23.49 | $23.10 | 7842 |
| 2022-05-06 | 23.53 | $23.10 | 1500 |
| 2022-05-05 | 23.57 | $23.22 | 28538 |
| 2022-05-04 | 23.61 | $23.32 | 2800 |
| 2022-05-03 | 23.64 | $23.31 | 5110 |
| 2022-05-02 | 23.67 | $23.29 | 15320 |
| 2022-04-29 | 23.71 | $23.39 | 8100 |
| 2022-04-28 | 23.75 | $23.36 | 8511 |
| 2022-04-27 | 23.79 | $23.40 | 400 |
| 2022-04-26 | 23.83 | $23.45 | 304 |
| 2022-04-25 | 23.87 | $23.44 | 400 |
| 2022-04-22 | 23.92 | $23.47 | 700 |
| 2022-04-21 | 23.96 | $23.50 | 9641 |
| 2022-04-20 | 24.01 | $23.53 | 1410 |
| 2022-04-19 | 24.06 | $23.47 | 4446 |
| 2022-04-18 | 24.13 | $23.65 | 16500 |
| 2022-04-14 | 24.18 | $23.71 | 2000 |
| 2022-04-13 | 24.22 | $23.83 | 8505 |
| 2022-04-12 | 24.27 | $23.86 | 8700 |
| 2022-04-11 | 24.31 | $23.88 | 1400 |
| 2022-04-08 | 24.35 | $23.94 | 10310 |
| 2022-04-07 | 24.40 | $24.01 | 12400 |
| 2022-04-06 | 24.44 | $24.10 | 2900 |
| 2022-04-05 | 24.47 | $24.17 | 7001 |
| 2022-04-04 | 24.51 | $24.25 | 8010 |
| 2022-04-01 | 24.53 | $24.25 | 12928 |
| 2022-03-31 | 24.56 | $24.23 | 2900 |
| 2022-03-30 | 24.60 | $24.23 | 508 |
| 2022-03-29 | 24.64 | $24.18 | 3810 |
| 2022-03-28 | 24.68 | $24.23 | 1402 |
| 2022-03-25 | 24.73 | $24.25 | 8800 |
| 2022-03-24 | 24.78 | $24.38 | 2600 |
| 2022-03-23 | 24.82 | $24.43 | 6300 |
| 2022-03-22 | 24.86 | $24.48 | 5700 |
| 2022-03-21 | 24.91 | $24.52 | 6500 |
| 2022-03-18 | 24.95 | $24.66 | 8427 |
| 2022-03-17 | 24.98 | $24.66 | 1200 |
| 2022-03-16 | 25.01 | $24.58 | 2941 |
| 2022-03-15 | 25.05 | $24.57 | 87600 |
| 2022-03-14 | 25.11 | $24.66 | 18400 |
| 2022-03-11 | 25.15 | $24.82 | 7409 |
| 2022-03-10 | 25.19 | $24.91 | 600 |
| 2022-03-09 | 25.22 | $24.98 | 4102 |
| 2022-03-08 | 25.24 | $24.98 | 17926 |
| 2022-03-07 | 25.27 | $25.11 | 4100 |
| 2022-03-04 | 25.29 | $25.17 | 1200 |
| 2022-03-03 | 25.30 | $25.23 | — |
| 2022-03-02 | 25.31 | $25.23 | 3628 |
| 2022-03-01 | 25.31 | $25.28 | 1839 |
| 2022-02-28 | 25.32 | $25.22 | 1125 |
| 2022-02-25 | 25.33 | $25.14 | 2600 |
| 2022-02-24 | 25.35 | $25.24 | 3100 |
| 2022-02-23 | 25.36 | $25.18 | 1300 |
| 2022-02-22 | 25.38 | $25.17 | 1824 |
| 2022-02-18 | 25.40 | $25.19 | 27900 |
| 2022-02-17 | 25.42 | $25.15 | 23825 |
| 2022-02-16 | 25.45 | $25.12 | 25100 |
| 2022-02-15 | 25.48 | $25.10 | 8000 |
| 2022-02-14 | 25.52 | $25.16 | 10145 |
| 2022-02-11 | 25.56 | $25.24 | 1844 |
| 2022-02-10 | 25.59 | $25.30 | 9100 |
| 2022-02-09 | 25.63 | $25.42 | 4425 |
| 2022-02-08 | 25.65 | $25.43 | 3000 |
| 2022-02-07 | 25.67 | $25.49 | 32123 |
| 2022-02-04 | 25.69 | $25.49 | 5406 |
| 2022-02-03 | 25.71 | $25.56 | 2231 |
| 2022-02-02 | 25.73 | $25.51 | 12600 |
| 2022-02-01 | 25.75 | $25.43 | 700 |
| 2022-01-31 | 25.78 | $25.38 | 600 |
| 2022-01-28 | 25.83 | $25.43 | 3400 |
| 2022-01-27 | 25.87 | $25.52 | 5539 |
| 2022-01-26 | 25.90 | $25.54 | 4600 |
| 2022-01-25 | 25.94 | $25.67 | 2500 |
| 2022-01-24 | 25.97 | $25.70 | 8025 |
| 2022-01-21 | 26.00 | $25.83 | — |
| 2022-01-20 | 26.02 | $25.83 | 1000 |
| 2022-01-19 | 26.04 | $25.85 | 1634 |
| 2022-01-18 | 26.06 | $25.86 | 6200 |
| 2022-01-14 | 26.08 | $25.91 | 436 |
| 2022-01-13 | 26.09 | $25.93 | — |
| 2022-01-12 | 26.11 | $25.94 | 700 |
| 2022-01-11 | 26.13 | $25.93 | 2036 |
| 2022-01-10 | 26.15 | $25.99 | 8900 |
| 2022-01-07 | 26.17 | $26.09 | — |
| 2022-01-06 | 26.17 | $26.09 | 534 |
| 2022-01-05 | 26.18 | $26.13 | 2512 |
| 2022-01-04 | 26.19 | $26.15 | 2745 |
| 2022-01-03 | 26.19 | $26.17 | 7800 |
| 2021-12-31 | 26.20 | $26.19 | 4921 |
| 2021-12-30 | 26.20 | $26.20 | 800 |
| 2021-12-29 | 26.20 | $26.18 | 600 |
| 2021-12-28 | 26.20 | $26.18 | — |
| 2021-12-27 | 26.20 | $26.19 | 1800 |
| 2021-12-23 | 26.20 | $26.19 | — |
| 2021-12-22 | 26.20 | $26.20 | 2100 |
| 2021-12-21 | 26.20 | $26.16 | 3200 |
| 2021-12-20 | 26.20 | $26.20 | 3000 |
| 2021-12-17 | 26.20 | $26.26 | 503 |
| 2021-12-16 | 26.20 | $26.25 | 1000 |
| 2021-12-15 | 26.19 | $26.23 | 3422 |
| 2021-12-14 | 26.19 | $26.26 | — |
| 2021-12-13 | 26.18 | $26.26 | 2428 |
| 2021-12-10 | 26.17 | $26.24 | 437 |
| 2021-12-09 | 26.17 | $26.19 | 4100 |
| 2021-12-08 | 26.17 | $26.19 | 1600 |
| 2021-12-07 | 26.16 | $26.20 | 900 |
| 2021-12-06 | 26.16 | $26.22 | 400 |
| 2021-12-03 | 26.15 | $26.24 | 4100 |
| 2021-12-02 | 26.14 | $26.21 | 5000 |
| 2021-12-01 | 26.14 | $26.26 | 2000 |
| 2021-11-30 | 26.12 | $26.23 | 3135 |
| 2021-11-29 | 26.11 | $26.17 | 1105 |
| 2021-11-26 | 26.11 | $26.19 | 3600 |
| 2021-11-24 | 26.10 | $26.10 | — |
| 2021-11-23 | 26.10 | $26.10 | — |
| 2021-11-22 | 26.10 | $26.10 | 1340 |
| 2021-11-19 | 26.09 | $26.12 | — |
| 2021-11-18 | 26.09 | $26.12 | 100 |
| 2021-11-17 | 26.09 | $26.13 | 1207 |
| 2021-11-16 | 26.09 | $26.11 | 2301 |
| 2021-11-15 | 26.08 | $26.16 | 1748 |
| 2021-11-12 | 26.07 | $26.17 | 429 |
| 2021-11-11 | 26.06 | $26.15 | 301 |
| 2021-11-10 | 26.06 | $26.18 | — |
| 2021-11-09 | 26.04 | $26.18 | 900 |
| 2021-11-08 | 26.03 | $26.10 | 1700 |
| 2021-11-05 | 26.02 | $26.14 | 9616 |
| 2021-11-04 | 26.01 | $26.00 | — |
| 2021-11-03 | 26.01 | $26.00 | 949 |
| 2021-11-02 | 26.01 | $25.99 | 318 |
| 2021-11-01 | 26.01 | $25.97 | 702 |
| 2021-10-29 | 26.02 | $25.99 | 1222 |
| 2021-10-28 | 26.02 | $25.97 | 3834 |
| 2021-10-27 | 26.02 | $25.97 | 230 |
| 2021-10-26 | 26.03 | $25.91 | 3601 |
| 2021-10-25 | 26.04 | $25.92 | 34500 |
| 2021-10-22 | 26.05 | $25.93 | 500 |
| 2021-10-21 | 26.07 | $25.92 | 1000 |
| 2021-10-20 | 26.08 | $25.99 | 3746 |
| 2021-10-19 | 26.09 | $25.99 | 2038 |
| 2021-10-18 | 26.10 | $26.02 | — |
| 2021-10-15 | 26.11 | $26.02 | 2100 |
| 2021-10-14 | 26.12 | $26.03 | 600 |
| 2021-10-13 | 26.13 | $26.02 | 1244 |
| 2021-10-12 | 26.14 | $26.00 | 2714 |
| 2021-10-11 | 26.16 | $25.97 | 900 |
| 2021-10-08 | 26.18 | $26.03 | — |
| 2021-10-07 | 26.19 | $26.03 | 1613 |
| 2021-10-06 | 26.21 | $26.07 | 1435 |
| 2021-10-05 | 26.22 | $26.06 | 3800 |
| 2021-10-04 | 26.24 | $26.09 | 3222 |
| 2021-10-01 | 26.26 | $26.10 | 2213 |
| 2021-09-30 | 26.27 | $26.09 | 17532 |
| 2021-09-29 | 26.29 | $26.11 | — |
| 2021-09-28 | 26.31 | $26.11 | 3200 |
| 2021-09-27 | 26.33 | $26.22 | 518 |
| 2021-09-24 | 26.35 | $26.32 | — |
| 2021-09-23 | 26.35 | $26.32 | — |
| 2021-09-22 | 26.35 | $26.32 | 800 |
| 2021-09-21 | 26.36 | $26.33 | 3200 |
| 2021-09-20 | 26.36 | $26.35 | 2200 |
| 2021-09-17 | 26.36 | $26.33 | 4145 |
| 2021-09-16 | 26.36 | $26.35 | 2840 |
| 2021-09-15 | 26.36 | $26.34 | 516 |
| 2021-09-14 | 26.37 | $26.34 | — |
| 2021-09-13 | 26.37 | $26.35 | 700 |
| 2021-09-10 | 26.37 | $26.34 | 2400 |
| 2021-09-09 | 26.37 | $26.34 | 5100 |
| 2021-09-08 | 26.38 | $26.30 | 2400 |
| 2021-09-07 | 26.39 | $26.31 | — |
| 2021-09-03 | 26.39 | $26.31 | 3549 |
| 2021-09-02 | 26.40 | $26.35 | 7146 |
| 2021-09-01 | 26.41 | $26.35 | 1600 |
| 2021-08-31 | 26.41 | $26.36 | 1727 |
| 2021-08-30 | 26.42 | $26.30 | 4400 |
| 2021-08-27 | 26.43 | $26.39 | 36047 |
| 2021-08-26 | 26.44 | $26.35 | 937 |
| 2021-08-25 | 26.45 | $26.35 | 3300 |
| 2021-08-24 | 26.46 | $26.43 | — |
| 2021-08-23 | 26.46 | $26.43 | 8100 |
| 2021-08-20 | 26.46 | $26.44 | 7947 |
| 2021-08-19 | 26.46 | $26.45 | 19812 |
| 2021-08-18 | 26.46 | $26.42 | 500 |
| 2021-08-17 | 26.47 | $26.44 | 3100 |
| 2021-08-16 | 26.47 | $26.42 | — |
| 2021-08-13 | 26.48 | $26.42 | 2500 |
| 2021-08-12 | 26.48 | $26.43 | — |
| 2021-08-11 | 26.49 | $26.43 | 2400 |
| 2021-08-10 | 26.50 | $26.45 | 1928 |
| 2021-08-09 | 26.50 | $26.47 | 144 |
| 2021-08-06 | 26.50 | $26.46 | 343 |
| 2021-08-05 | 26.51 | $26.52 | 132 |
| 2021-08-04 | 26.51 | $26.55 | 4100 |
| 2021-08-03 | 26.50 | $26.53 | — |
| 2021-08-02 | 26.50 | $26.53 | 5400 |
| 2021-07-30 | 26.50 | $26.52 | 1000 |
| 2021-07-29 | 26.49 | $26.54 | — |
| 2021-07-28 | 26.49 | $26.54 | 10200 |
| 2021-07-27 | 26.48 | $26.51 | — |
| 2021-07-26 | 26.48 | $26.51 | 212 |
| 2021-07-23 | 26.48 | $26.52 | 1605 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.44
2026-07-21
Close Price
$23.40
Vol: 91794
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.32
Average
23.71
Maximum
26.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.44 | $23.40 | 91794 |
| 2026-07-20 | 23.44 | $23.37 | 56103 |
| 2026-07-17 | 23.45 | $23.44 | 89600 |
| 2026-07-16 | 23.45 | $23.45 | 25500 |
| 2026-07-15 | 23.45 | $23.46 | 63900 |
| 2026-07-14 | 23.45 | $23.44 | 20436 |
| 2026-07-13 | 23.45 | $23.42 | 45500 |
| 2026-07-10 | 23.45 | $23.41 | 47200 |
| 2026-07-09 | 23.45 | $23.43 | 54814 |
| 2026-07-08 | 23.46 | $23.45 | 25800 |
| 2026-07-07 | 23.46 | $23.47 | 31005 |
| 2026-07-06 | 23.45 | $23.50 | 23100 |
| 2026-07-02 | 23.45 | $23.48 | 87000 |
| 2026-07-01 | 23.44 | $23.47 | 55065 |
| 2026-06-30 | 23.44 | $23.44 | 25700 |
| 2026-06-29 | 23.44 | $23.45 | 31400 |
| 2026-06-26 | 23.44 | $23.45 | 36118 |
| 2026-06-25 | 23.44 | $23.43 | 37521 |
| 2026-06-24 | 23.43 | $23.42 | 153301 |
| 2026-06-23 | 23.44 | $23.43 | 83800 |
| 2026-06-22 | 23.43 | $23.44 | 43486 |
| 2026-06-18 | 23.43 | $23.50 | 74900 |
| 2026-06-17 | 23.42 | $23.47 | 31800 |
| 2026-06-16 | 23.42 | $23.46 | 44100 |
| 2026-06-15 | 23.41 | $23.43 | 63320 |
| 2026-06-12 | 23.40 | $23.40 | 71525 |
| 2026-06-11 | 23.40 | $23.46 | 48543 |
| 2026-06-10 | 23.40 | $23.41 | 38599 |
| 2026-06-09 | 23.39 | $23.42 | 34300 |
| 2026-06-08 | 23.39 | $23.42 | 96300 |
| 2026-06-05 | 23.39 | $23.39 | 20329 |
| 2026-06-04 | 23.39 | $23.40 | 37506 |
| 2026-06-03 | 23.39 | $23.43 | 111716 |
| 2026-06-02 | 23.39 | $23.42 | 51900 |
| 2026-06-01 | 23.38 | $23.42 | 77700 |
| 2026-05-29 | 23.38 | $23.39 | 43634 |
| 2026-05-28 | 23.38 | $23.41 | 79214 |
| 2026-05-27 | 23.38 | $23.38 | 59118 |
| 2026-05-26 | 23.38 | $23.38 | 90649 |
| 2026-05-22 | 23.39 | $23.34 | 106941 |
| 2026-05-21 | 23.39 | $23.32 | 80080 |
| 2026-05-20 | 23.40 | $23.33 | 56300 |
| 2026-05-19 | 23.41 | $23.30 | 101100 |
| 2026-05-18 | 23.43 | $23.35 | 30200 |
| 2026-05-15 | 23.43 | $23.39 | 31439 |
| 2026-05-14 | 23.44 | $23.43 | 55042 |
| 2026-05-13 | 23.44 | $23.44 | 60136 |
| 2026-05-12 | 23.44 | $23.40 | 51563 |
| 2026-05-11 | 23.45 | $23.44 | 45800 |
| 2026-05-08 | 23.45 | $23.44 | 30900 |
| 2026-05-07 | 23.45 | $23.46 | 63800 |
| 2026-05-06 | 23.45 | $23.45 | 30442 |
| 2026-05-05 | 23.45 | $23.45 | 87072 |
| 2026-05-04 | 23.46 | $23.44 | 52536 |
| 2026-05-01 | 23.46 | $23.46 | 35933 |
| 2026-04-30 | 23.46 | $23.44 | 39456 |
| 2026-04-29 | 23.46 | $23.44 | 54901 |
| 2026-04-28 | 23.46 | $23.44 | 56400 |
| 2026-04-27 | 23.46 | $23.44 | 20800 |
| 2026-04-24 | 23.46 | $23.45 | 27342 |
| 2026-04-23 | 23.47 | $23.43 | 40200 |
| 2026-04-22 | 23.47 | $23.43 | 74700 |
| 2026-04-21 | 23.47 | $23.45 | 57244 |
| 2026-04-20 | 23.47 | $23.46 | 87152 |
| 2026-04-17 | 23.47 | $23.51 | 28945 |
| 2026-04-16 | 23.46 | $23.49 | 26000 |
| 2026-04-15 | 23.46 | $23.49 | 41238 |
| 2026-04-14 | 23.46 | $23.51 | 41032 |
| 2026-04-13 | 23.45 | $23.51 | 46720 |
| 2026-04-10 | 23.45 | $23.50 | 29699 |
| 2026-04-09 | 23.44 | $23.48 | 32725 |
| 2026-04-08 | 23.44 | $23.48 | 34439 |
| 2026-04-07 | 23.44 | $23.44 | 75936 |
| 2026-04-06 | 23.45 | $23.42 | 61200 |
| 2026-04-02 | 23.45 | $23.44 | 111800 |
| 2026-04-01 | 23.46 | $23.44 | 73200 |
| 2026-03-31 | 23.47 | $23.40 | 45831 |
| 2026-03-30 | 23.48 | $23.39 | 43528 |
| 2026-03-27 | 23.49 | $23.38 | 87500 |
| 2026-03-26 | 23.51 | $23.38 | 30900 |
| 2026-03-25 | 23.52 | $23.40 | 22300 |
| 2026-03-24 | 23.54 | $23.39 | 20416 |
| 2026-03-23 | 23.56 | $23.44 | 34900 |
| 2026-03-20 | 23.58 | $23.48 | 17585 |
| 2026-03-19 | 23.59 | $23.54 | 17915 |
| 2026-03-18 | 23.59 | $23.56 | 38200 |
| 2026-03-17 | 23.60 | $23.58 | 32329 |
| 2026-03-16 | 23.61 | $23.57 | 38143 |
| 2026-03-13 | 23.61 | $23.56 | 53029 |
| 2026-03-12 | 23.62 | $23.54 | 17424 |
| 2026-03-11 | 23.63 | $23.57 | 49700 |
| 2026-03-10 | 23.64 | $23.60 | 22424 |
| 2026-03-09 | 23.64 | $23.61 | 63031 |
| 2026-03-06 | 23.65 | $23.60 | 37739 |
| 2026-03-05 | 23.65 | $23.60 | 28700 |
| 2026-03-04 | 23.66 | $23.61 | 63600 |
| 2026-03-03 | 23.66 | $23.61 | 90636 |
| 2026-03-02 | 23.66 | $23.66 | 61904 |
| 2026-02-27 | 23.66 | $23.68 | 57000 |
| 2026-02-26 | 23.66 | $23.68 | 28725 |
| 2026-02-25 | 23.65 | $23.66 | 27300 |
| 2026-02-24 | 23.65 | $23.65 | 51700 |
| 2026-02-23 | 23.65 | $23.63 | 64124 |
| 2026-02-20 | 23.65 | $23.69 | 50218 |
| 2026-02-19 | 23.64 | $23.69 | 42500 |
| 2026-02-18 | 23.63 | $23.67 | 53700 |
| 2026-02-17 | 23.62 | $23.68 | 58417 |
| 2026-02-13 | 23.62 | $23.68 | 68300 |
| 2026-02-12 | 23.61 | $23.67 | 101200 |
| 2026-02-11 | 23.60 | $23.65 | 103037 |
| 2026-02-10 | 23.59 | $23.65 | 60200 |
| 2026-02-09 | 23.59 | $23.64 | 67900 |
| 2026-02-06 | 23.58 | $23.62 | 40100 |
| 2026-02-05 | 23.57 | $23.63 | 48802 |
| 2026-02-04 | 23.57 | $23.60 | 28700 |
| 2026-02-03 | 23.57 | $23.58 | 33112 |
| 2026-02-02 | 23.56 | $23.58 | 54100 |
| 2026-01-30 | 23.56 | $23.58 | 56013 |
| 2026-01-29 | 23.56 | $23.56 | 60100 |
| 2026-01-28 | 23.56 | $23.55 | 21520 |
| 2026-01-27 | 23.56 | $23.55 | 45818 |
| 2026-01-26 | 23.56 | $23.55 | 41200 |
| 2026-01-23 | 23.56 | $23.55 | 34600 |
| 2026-01-22 | 23.55 | $23.55 | 44444 |
| 2026-01-21 | 23.55 | $23.55 | 37105 |
| 2026-01-20 | 23.55 | $23.53 | 29900 |
| 2026-01-16 | 23.55 | $23.61 | 71800 |
| 2026-01-15 | 23.54 | $23.60 | 17100 |
| 2026-01-14 | 23.53 | $23.59 | 81647 |
| 2026-01-13 | 23.52 | $23.57 | 72434 |
| 2026-01-12 | 23.52 | $23.57 | 145100 |
| 2026-01-09 | 23.51 | $23.57 | 45029 |
| 2026-01-08 | 23.50 | $23.55 | 77433 |
| 2026-01-07 | 23.50 | $23.56 | 30118 |
| 2026-01-06 | 23.49 | $23.54 | 109800 |
| 2026-01-05 | 23.48 | $23.53 | 39300 |
| 2026-01-02 | 23.48 | $23.51 | 70500 |
| 2025-12-31 | 23.47 | $23.50 | 55900 |
| 2025-12-30 | 23.47 | $23.47 | 86946 |
| 2025-12-29 | 23.47 | $23.47 | 63833 |
| 2025-12-26 | 23.47 | $23.46 | 197100 |
| 2025-12-24 | 23.47 | $23.48 | 26500 |
| 2025-12-23 | 23.47 | $23.46 | 85824 |
| 2025-12-22 | 23.47 | $23.47 | 111400 |
| 2025-12-19 | 23.47 | $23.49 | 117512 |
| 2025-12-18 | 23.47 | $23.48 | 110322 |
| 2025-12-17 | 23.47 | $23.48 | 143817 |
| 2025-12-16 | 23.47 | $23.47 | 32006 |
| 2025-12-15 | 23.46 | $23.47 | 72242 |
| 2025-12-12 | 23.46 | $23.47 | 61500 |
| 2025-12-11 | 23.46 | $23.47 | 27100 |
| 2025-12-10 | 23.46 | $23.47 | 49226 |
| 2025-12-09 | 23.46 | $23.46 | 49400 |
| 2025-12-08 | 23.46 | $23.46 | 53900 |
| 2025-12-05 | 23.46 | $23.45 | 52742 |
| 2025-12-04 | 23.46 | $23.46 | 84313 |
| 2025-12-03 | 23.46 | $23.47 | 26320 |
| 2025-12-02 | 23.46 | $23.47 | 145308 |
| 2025-12-01 | 23.45 | $23.45 | 26200 |
| 2025-11-28 | 23.45 | $23.48 | 12700 |
| 2025-11-26 | 23.45 | $23.47 | 19628 |
| 2025-11-25 | 23.44 | $23.45 | 20700 |
| 2025-11-24 | 23.44 | $23.45 | 23700 |
| 2025-11-21 | 23.44 | $23.49 | 24700 |
| 2025-11-20 | 23.43 | $23.47 | 76800 |
| 2025-11-19 | 23.42 | $23.45 | 33119 |
| 2025-11-18 | 23.42 | $23.47 | 44338 |
| 2025-11-17 | 23.41 | $23.45 | 19500 |
| 2025-11-14 | 23.40 | $23.46 | 36934 |
| 2025-11-13 | 23.40 | $23.46 | 38619 |
| 2025-11-12 | 23.39 | $23.45 | 46742 |
| 2025-11-11 | 23.39 | $23.45 | 185137 |
| 2025-11-10 | 23.38 | $23.41 | 28000 |
| 2025-11-07 | 23.38 | $23.39 | 28300 |
| 2025-11-06 | 23.38 | $23.37 | 79300 |
| 2025-11-05 | 23.39 | $23.36 | 30100 |
| 2025-11-04 | 23.39 | $23.38 | 53516 |
| 2025-11-03 | 23.40 | $23.36 | 11800 |
| 2025-10-31 | 23.40 | $23.38 | 32647 |
| 2025-10-30 | 23.41 | $23.34 | 24019 |
| 2025-10-29 | 23.42 | $23.36 | 26646 |
| 2025-10-28 | 23.42 | $23.37 | 14336 |
| 2025-10-27 | 23.43 | $23.38 | 14100 |
| 2025-10-24 | 23.44 | $23.37 | 13700 |
| 2025-10-23 | 23.44 | $23.37 | 29120 |
| 2025-10-22 | 23.45 | $23.37 | 41100 |
| 2025-10-21 | 23.46 | $23.37 | 169300 |
| 2025-10-20 | 23.47 | $23.46 | 14500 |
| 2025-10-17 | 23.47 | $23.50 | 15408 |
| 2025-10-16 | 23.47 | $23.49 | 29526 |
| 2025-10-15 | 23.46 | $23.47 | 66200 |
| 2025-10-14 | 23.46 | $23.48 | 23849 |
| 2025-10-13 | 23.46 | $23.51 | 8600 |
| 2025-10-10 | 23.46 | $23.48 | 10816 |
| 2025-10-09 | 23.46 | $23.45 | 70327 |
| 2025-10-08 | 23.47 | $23.45 | 6528 |
| 2025-10-07 | 23.47 | $23.46 | 108700 |
| 2025-10-06 | 23.48 | $23.45 | 20129 |
| 2025-10-03 | 23.48 | $23.46 | 46723 |
| 2025-10-02 | 23.48 | $23.45 | 25041 |
| 2025-10-01 | 23.49 | $23.42 | 17100 |
| 2025-09-30 | 23.49 | $23.42 | 30818 |
| 2025-09-29 | 23.50 | $23.43 | 32518 |
| 2025-09-26 | 23.50 | $23.43 | 24360 |
| 2025-09-25 | 23.51 | $23.45 | 29000 |
| 2025-09-24 | 23.51 | $23.49 | 31800 |
| 2025-09-23 | 23.51 | $23.51 | 35100 |
| 2025-09-22 | 23.50 | $23.52 | 61807 |
| 2025-09-19 | 23.49 | $23.54 | 33000 |
| 2025-09-18 | 23.48 | $23.57 | 49828 |
| 2025-09-17 | 23.47 | $23.59 | 26100 |
| 2025-09-16 | 23.45 | $23.58 | 41000 |
| 2025-09-15 | 23.43 | $23.56 | 36200 |
| 2025-09-12 | 23.41 | $23.54 | 48000 |
| 2025-09-11 | 23.39 | $23.53 | 18219 |
| 2025-09-10 | 23.38 | $23.50 | 24200 |
| 2025-09-09 | 23.36 | $23.46 | 34021 |
| 2025-09-08 | 23.35 | $23.47 | 36446 |
| 2025-09-05 | 23.34 | $23.44 | 26222 |
| 2025-09-04 | 23.33 | $23.36 | 65470 |
| 2025-09-03 | 23.32 | $23.34 | 19637 |
| 2025-09-02 | 23.32 | $23.32 | 95438 |
| 2025-08-29 | 23.32 | $23.34 | 38900 |
| 2025-08-28 | 23.32 | $23.32 | 21915 |
| 2025-08-27 | 23.31 | $23.33 | 20227 |
| 2025-08-26 | 23.31 | $23.34 | 22500 |
| 2025-08-25 | 23.31 | $23.33 | 308200 |
| 2025-08-22 | 23.30 | $23.34 | 245125 |
| 2025-08-21 | 23.30 | $23.28 | 33642 |
| 2025-08-20 | 23.29 | $23.28 | 18800 |
| 2025-08-19 | 23.29 | $23.28 | 22700 |
| 2025-08-18 | 23.29 | $23.28 | 31900 |
| 2025-08-15 | 23.29 | $23.34 | 30000 |
| 2025-08-14 | 23.28 | $23.33 | 17243 |
| 2025-08-13 | 23.27 | $23.35 | 11500 |
| 2025-08-12 | 23.25 | $23.33 | 29543 |
| 2025-08-11 | 23.24 | $23.32 | 34100 |
| 2025-08-08 | 23.23 | $23.30 | 7600 |
| 2025-08-07 | 23.22 | $23.31 | 12200 |
| 2025-08-06 | 23.21 | $23.30 | 30608 |
| 2025-08-05 | 23.20 | $23.31 | 19632 |
| 2025-08-04 | 23.18 | $23.29 | 32027 |
| 2025-08-01 | 23.17 | $23.30 | 13459 |
| 2025-07-31 | 23.16 | $23.19 | 34836 |
| 2025-07-30 | 23.15 | $23.17 | 22235 |
| 2025-07-29 | 23.15 | $23.18 | 13340 |
| 2025-07-28 | 23.15 | $23.14 | 43132 |
| 2025-07-25 | 23.15 | $23.16 | 31026 |
| 2025-07-24 | 23.16 | $23.15 | 36700 |
| 2025-07-23 | 23.16 | $23.13 | 12415 |
| 2025-07-22 | 23.16 | $23.13 | 20215 |
| 2025-07-21 | 23.17 | $23.12 | 14900 |
| 2025-07-18 | 23.17 | $23.16 | 32000 |
| 2025-07-17 | 23.17 | $23.15 | 66100 |
| 2025-07-16 | 23.18 | $23.14 | 16600 |
| 2025-07-15 | 23.18 | $23.15 | 12500 |
| 2025-07-14 | 23.19 | $23.16 | 29313 |
| 2025-07-11 | 23.19 | $23.15 | 56500 |
| 2025-07-10 | 23.19 | $23.19 | 40800 |
| 2025-07-09 | 23.19 | $23.15 | 22214 |
| 2025-07-08 | 23.20 | $23.15 | 19407 |
| 2025-07-07 | 23.20 | $23.21 | 11400 |
| 2025-07-03 | 23.20 | $23.21 | 25700 |
| 2025-07-02 | 23.19 | $23.22 | 31226 |
| 2025-07-01 | 23.19 | $23.23 | 56821 |
| 2025-06-30 | 23.18 | $23.23 | 29712 |
| 2025-06-27 | 23.18 | $23.20 | 25929 |
| 2025-06-26 | 23.17 | $23.20 | 31748 |
| 2025-06-25 | 23.17 | $23.18 | 33535 |
| 2025-06-24 | 23.16 | $23.19 | 32600 |
| 2025-06-23 | 23.16 | $23.17 | 23900 |
| 2025-06-20 | 23.16 | $23.21 | 51805 |
| 2025-06-18 | 23.15 | $23.20 | 40200 |
| 2025-06-17 | 23.14 | $23.20 | 77500 |
| 2025-06-16 | 23.13 | $23.17 | 57500 |
| 2025-06-13 | 23.13 | $23.15 | 96307 |
| 2025-06-12 | 23.12 | $23.19 | 42016 |
| 2025-06-11 | 23.11 | $23.15 | 48511 |
| 2025-06-10 | 23.10 | $23.13 | 58508 |
| 2025-06-09 | 23.10 | $23.13 | 61800 |
| 2025-06-06 | 23.09 | $23.11 | 62746 |
| 2025-06-05 | 23.09 | $23.15 | 131009 |
| 2025-06-04 | 23.08 | $23.13 | 106412 |
| 2025-06-03 | 23.07 | $23.10 | 38000 |
| 2025-06-02 | 23.07 | $23.09 | 99500 |
| 2025-05-30 | 23.06 | $23.14 | 14380 |
| 2025-05-29 | 23.05 | $23.13 | 52940 |
| 2025-05-28 | 23.04 | $23.11 | 272700 |
| 2025-05-27 | 23.03 | $23.12 | 38000 |
| 2025-05-23 | 23.02 | $23.06 | 36011 |
| 2025-05-22 | 23.02 | $23.06 | 69400 |
| 2025-05-21 | 23.01 | $22.98 | 21623 |
| 2025-05-20 | 23.01 | $23.08 | 40108 |
| 2025-05-19 | 23.00 | $22.98 | 25234 |
| 2025-05-16 | 23.00 | $23.06 | 32500 |
| 2025-05-15 | 22.99 | $23.06 | 16400 |
| 2025-05-14 | 22.98 | $23.02 | 13531 |
| 2025-05-13 | 22.97 | $23.00 | 14900 |
| 2025-05-12 | 22.96 | $23.01 | 41248 |
| 2025-05-09 | 22.95 | $23.03 | 22507 |
| 2025-05-08 | 22.94 | $22.98 | 22907 |
| 2025-05-07 | 22.93 | $23.03 | 38328 |
| 2025-05-06 | 22.91 | $22.97 | 9200 |
| 2025-05-05 | 22.90 | $22.96 | 31600 |
| 2025-05-02 | 22.90 | $22.96 | 29400 |
| 2025-05-01 | 22.89 | $23.02 | 76000 |
| 2025-04-30 | 22.88 | $23.00 | 55936 |
| 2025-04-29 | 22.88 | $22.95 | 67700 |
| 2025-04-28 | 22.87 | $22.94 | 24600 |
| 2025-04-25 | 22.88 | $22.94 | 67621 |
| 2025-04-24 | 22.88 | $22.89 | 16326 |
| 2025-04-23 | 22.89 | $22.80 | 18604 |
| 2025-04-22 | 22.90 | $22.74 | 295348 |
| 2025-04-21 | 22.93 | $22.71 | 44231 |
| 2025-04-17 | 22.96 | $22.91 | 18600 |
| 2025-04-16 | 22.98 | $22.88 | 45500 |
| 2025-04-15 | 23.00 | $22.88 | 18100 |
| 2025-04-14 | 23.02 | $22.86 | 29517 |
| 2025-04-11 | 23.05 | $22.66 | 31500 |
| 2025-04-10 | 23.10 | $22.79 | 40300 |
| 2025-04-09 | 23.14 | $22.82 | 12945 |
| 2025-04-08 | 23.17 | $22.82 | 10000 |
| 2025-04-07 | 23.22 | $22.90 | 33539 |
| 2025-04-04 | 23.25 | $23.35 | 37324 |
| 2025-04-03 | 23.25 | $23.29 | 43139 |
| 2025-04-02 | 23.25 | $23.23 | 23300 |
| 2025-04-01 | 23.25 | $23.23 | 49700 |
| 2025-03-31 | 23.26 | $23.18 | 17819 |
| 2025-03-28 | 23.28 | $23.18 | 45400 |
| 2025-03-27 | 23.29 | $23.10 | 23405 |
| 2025-03-26 | 23.32 | $23.17 | 53800 |
| 2025-03-25 | 23.34 | $23.21 | 22549 |
| 2025-03-24 | 23.36 | $23.24 | 28510 |
| 2025-03-21 | 23.38 | $23.31 | 31837 |
| 2025-03-20 | 23.39 | $23.32 | 35541 |
| 2025-03-19 | 23.40 | $23.32 | 33938 |
| 2025-03-18 | 23.41 | $23.31 | 14100 |
| 2025-03-17 | 23.42 | $23.31 | 69500 |
| 2025-03-14 | 23.44 | $23.35 | 13408 |
| 2025-03-13 | 23.45 | $23.33 | 29003 |
| 2025-03-12 | 23.46 | $23.35 | 255800 |
| 2025-03-11 | 23.47 | $23.42 | 36300 |
| 2025-03-10 | 23.47 | $23.45 | 148800 |
| 2025-03-07 | 23.47 | $23.43 | 23600 |
| 2025-03-06 | 23.47 | $23.43 | 24900 |
| 2025-03-05 | 23.47 | $23.48 | 34200 |
| 2025-03-04 | 23.47 | $23.49 | 54400 |
| 2025-03-03 | 23.46 | $23.54 | 81300 |
| 2025-02-28 | 23.45 | $23.56 | 19030 |
| 2025-02-27 | 23.44 | $23.50 | 16200 |
| 2025-02-26 | 23.43 | $23.50 | 74700 |
| 2025-02-25 | 23.42 | $23.47 | 174600 |
| 2025-02-24 | 23.41 | $23.44 | 29416 |
| 2025-02-21 | 23.40 | $23.52 | 51500 |
| 2025-02-20 | 23.39 | $23.48 | 49000 |
| 2025-02-19 | 23.37 | $23.45 | 36308 |
| 2025-02-18 | 23.36 | $23.44 | 65100 |
| 2025-02-14 | 23.35 | $23.43 | 78106 |
| 2025-02-13 | 23.34 | $23.42 | 167320 |
| 2025-02-12 | 23.34 | $23.28 | 40320 |
| 2025-02-11 | 23.34 | $23.35 | 21133 |
| 2025-02-10 | 23.34 | $23.35 | 27322 |
| 2025-02-07 | 23.33 | $23.36 | 44033 |
| 2025-02-06 | 23.32 | $23.40 | 26100 |
| 2025-02-05 | 23.32 | $23.42 | 14211 |
| 2025-02-04 | 23.30 | $23.33 | 34545 |
| 2025-02-03 | 23.30 | $23.33 | 31500 |
| 2025-01-31 | 23.30 | $23.34 | 7900 |
| 2025-01-30 | 23.29 | $23.34 | 44018 |
| 2025-01-29 | 23.29 | $23.31 | 8747 |
| 2025-01-28 | 23.29 | $23.29 | 172611 |
| 2025-01-27 | 23.29 | $23.31 | 177800 |
| 2025-01-24 | 23.29 | $23.32 | 42200 |
| 2025-01-23 | 23.28 | $23.27 | 30629 |
| 2025-01-22 | 23.29 | $23.27 | 48637 |
| 2025-01-21 | 23.29 | $23.28 | 36133 |
| 2025-01-17 | 23.29 | $23.31 | 20100 |
| 2025-01-16 | 23.29 | $23.28 | 56747 |
| 2025-01-15 | 23.30 | $23.28 | 219012 |
| 2025-01-14 | 23.30 | $23.22 | 38346 |
| 2025-01-13 | 23.31 | $23.18 | 55800 |
| 2025-01-10 | 23.33 | $23.22 | 40820 |
| 2025-01-08 | 23.35 | $23.30 | 154343 |
| 2025-01-07 | 23.36 | $23.36 | 27100 |
| 2025-01-06 | 23.36 | $23.37 | 21838 |
| 2025-01-03 | 23.37 | $23.38 | 28645 |
| 2025-01-02 | 23.37 | $23.35 | 28100 |
| 2024-12-31 | 23.38 | $23.33 | 35600 |
| 2024-12-30 | 23.39 | $23.34 | 49635 |
| 2024-12-27 | 23.40 | $23.28 | 24818 |
| 2024-12-26 | 23.42 | $23.30 | 22200 |
| 2024-12-24 | 23.44 | $23.26 | 36821 |
| 2024-12-23 | 23.46 | $23.29 | 53000 |
| 2024-12-20 | 23.48 | $23.35 | 30800 |
| 2024-12-19 | 23.50 | $23.31 | 80800 |
| 2024-12-18 | 23.52 | $23.42 | 81400 |
| 2024-12-17 | 23.52 | $23.43 | 45408 |
| 2024-12-16 | 23.53 | $23.48 | 28513 |
| 2024-12-13 | 23.54 | $23.48 | 8704 |
| 2024-12-12 | 23.54 | $23.48 | 169845 |
| 2024-12-11 | 23.54 | $23.57 | 28300 |
| 2024-12-10 | 23.54 | $23.59 | 36322 |
| 2024-12-09 | 23.53 | $23.59 | 32728 |
| 2024-12-06 | 23.52 | $23.60 | 70200 |
| 2024-12-05 | 23.51 | $23.53 | 23543 |
| 2024-12-04 | 23.50 | $23.57 | 20500 |
| 2024-12-03 | 23.49 | $23.56 | 204946 |
| 2024-12-02 | 23.48 | $23.58 | 49102 |
| 2024-11-29 | 23.46 | $23.57 | 2516 |
| 2024-11-27 | 23.45 | $23.55 | 30430 |
| 2024-11-26 | 23.44 | $23.48 | 21900 |
| 2024-11-25 | 23.43 | $23.49 | 12400 |
| 2024-11-22 | 23.42 | $23.45 | 45608 |
| 2024-11-21 | 23.42 | $23.44 | 82700 |
| 2024-11-20 | 23.41 | $23.43 | 44400 |
| 2024-11-19 | 23.41 | $23.44 | 17000 |
| 2024-11-18 | 23.40 | $23.43 | 35807 |
| 2024-11-15 | 23.40 | $23.47 | 41310 |
| 2024-11-14 | 23.39 | $23.43 | 19600 |
| 2024-11-13 | 23.38 | $23.43 | 14800 |
| 2024-11-12 | 23.38 | $23.43 | 10042 |
| 2024-11-11 | 23.38 | $23.45 | 16743 |
| 2024-11-08 | 23.37 | $23.47 | 43100 |
| 2024-11-07 | 23.36 | $23.31 | 225400 |
| 2024-11-06 | 23.37 | $23.26 | 31011 |
| 2024-11-05 | 23.39 | $23.46 | 23106 |
| 2024-11-04 | 23.38 | $23.41 | 28200 |
| 2024-11-01 | 23.39 | $23.33 | 158246 |
| 2024-10-31 | 23.40 | $23.34 | 62709 |
| 2024-10-30 | 23.41 | $23.34 | 19229 |
| 2024-10-29 | 23.42 | $23.34 | 14409 |
| 2024-10-28 | 23.43 | $23.39 | 17516 |
| 2024-10-25 | 23.44 | $23.33 | 142609 |
| 2024-10-24 | 23.46 | $23.30 | 22800 |
| 2024-10-23 | 23.47 | $23.26 | 11600 |
| 2024-10-22 | 23.50 | $23.37 | 30800 |
| 2024-10-21 | 23.51 | $23.39 | 9700 |
| 2024-10-18 | 23.53 | $23.52 | 22015 |
| 2024-10-17 | 23.53 | $23.51 | 21400 |
| 2024-10-16 | 23.53 | $23.55 | 64800 |
| 2024-10-15 | 23.53 | $23.51 | 183226 |
| 2024-10-14 | 23.53 | $23.49 | 39716 |
| 2024-10-11 | 23.54 | $23.54 | 58807 |
| 2024-10-10 | 23.54 | $23.52 | 15600 |
| 2024-10-09 | 23.54 | $23.51 | 12600 |
| 2024-10-08 | 23.55 | $23.52 | 14509 |
| 2024-10-07 | 23.55 | $23.51 | 17628 |
| 2024-10-04 | 23.55 | $23.49 | 43800 |
| 2024-10-03 | 23.56 | $23.56 | 30400 |
| 2024-10-02 | 23.55 | $23.60 | 34100 |
| 2024-10-01 | 23.55 | $23.60 | 22900 |
| 2024-09-30 | 23.54 | $23.58 | 36500 |
| 2024-09-27 | 23.53 | $23.57 | 26315 |
| 2024-09-26 | 23.53 | $23.51 | 17900 |
| 2024-09-25 | 23.53 | $23.53 | 8500 |
| 2024-09-24 | 23.52 | $23.54 | 15043 |
| 2024-09-23 | 23.52 | $23.56 | 17500 |
| 2024-09-20 | 23.51 | $23.55 | 7600 |
| 2024-09-19 | 23.51 | $23.55 | 49600 |
| 2024-09-18 | 23.50 | $23.53 | 39900 |
| 2024-09-17 | 23.49 | $23.54 | 80100 |
| 2024-09-16 | 23.48 | $23.57 | 10700 |
| 2024-09-13 | 23.47 | $23.55 | 35026 |
| 2024-09-12 | 23.46 | $23.51 | 12933 |
| 2024-09-11 | 23.45 | $23.53 | 33919 |
| 2024-09-10 | 23.44 | $23.50 | 44200 |
| 2024-09-09 | 23.44 | $23.47 | 36800 |
| 2024-09-06 | 23.43 | $23.52 | 12523 |
| 2024-09-05 | 23.42 | $23.48 | 8900 |
| 2024-09-04 | 23.41 | $23.46 | 19515 |
| 2024-09-03 | 23.40 | $23.44 | 42838 |
| 2024-08-30 | 23.40 | $23.40 | 17800 |
| 2024-08-29 | 23.40 | $23.38 | 8345 |
| 2024-08-28 | 23.40 | $23.44 | 29300 |
| 2024-08-27 | 23.40 | $23.42 | 8900 |
| 2024-08-26 | 23.40 | $23.46 | 39502 |
| 2024-08-23 | 23.39 | $23.46 | 13900 |
| 2024-08-22 | 23.38 | $23.37 | 21925 |
| 2024-08-21 | 23.39 | $23.41 | 19500 |
| 2024-08-20 | 23.38 | $23.38 | 4400 |
| 2024-08-19 | 23.38 | $23.33 | 12924 |
| 2024-08-16 | 23.39 | $23.38 | 32100 |
| 2024-08-15 | 23.39 | $23.32 | 18844 |
| 2024-08-14 | 23.39 | $23.45 | 29815 |
| 2024-08-13 | 23.39 | $23.39 | 9002 |
| 2024-08-12 | 23.39 | $23.38 | 19000 |
| 2024-08-09 | 23.39 | $23.35 | 44042 |
| 2024-08-08 | 23.39 | $23.32 | 15231 |
| 2024-08-07 | 23.40 | $23.37 | 18706 |
| 2024-08-06 | 23.40 | $23.44 | 33808 |
| 2024-08-05 | 23.40 | $23.49 | 35614 |
| 2024-08-02 | 23.39 | $23.46 | 176742 |
| 2024-08-01 | 23.38 | $23.44 | 6706 |
| 2024-07-31 | 23.37 | $23.41 | 10312 |
| 2024-07-30 | 23.37 | $23.35 | 110703 |
| 2024-07-29 | 23.37 | $23.38 | 29439 |
| 2024-07-26 | 23.36 | $23.36 | 40034 |
| 2024-07-25 | 23.36 | $23.34 | 13018 |
| 2024-07-24 | 23.36 | $23.33 | 10000 |
| 2024-07-23 | 23.36 | $23.34 | 22900 |
| 2024-07-22 | 23.36 | $23.34 | 16713 |
| 2024-07-19 | 23.36 | $23.42 | 10007 |
| 2024-07-18 | 23.35 | $23.43 | 64900 |
| 2024-07-17 | 23.33 | $23.43 | 8200 |
| 2024-07-16 | 23.32 | $23.41 | 30333 |
| 2024-07-15 | 23.31 | $23.40 | 22602 |
| 2024-07-12 | 23.30 | $23.42 | 18800 |
| 2024-07-11 | 23.29 | $23.39 | 19744 |
| 2024-07-10 | 23.28 | $23.31 | 60727 |
| 2024-07-09 | 23.28 | $23.34 | 20900 |
| 2024-07-08 | 23.28 | $23.33 | 14202 |
| 2024-07-05 | 23.27 | $23.31 | 10032 |
| 2024-07-03 | 23.27 | $23.28 | 22433 |
| 2024-07-02 | 23.27 | $23.21 | 23715 |
| 2024-07-01 | 23.27 | $23.15 | 21600 |
| 2024-06-28 | 23.28 | $23.23 | 15633 |
| 2024-06-27 | 23.29 | $23.21 | 12034 |
| 2024-06-26 | 23.29 | $23.24 | 16106 |
| 2024-06-25 | 23.29 | $23.27 | 40321 |
| 2024-06-24 | 23.28 | $23.30 | 1604 |
| 2024-06-21 | 23.28 | $23.31 | 19216 |
| 2024-06-20 | 23.27 | $23.34 | 112800 |
| 2024-06-18 | 23.26 | $23.40 | 27000 |
| 2024-06-17 | 23.24 | $23.34 | 11400 |
| 2024-06-14 | 23.23 | $23.39 | 39800 |
| 2024-06-13 | 23.21 | $23.37 | 14600 |
| 2024-06-12 | 23.19 | $23.32 | 12300 |
| 2024-06-11 | 23.18 | $23.22 | 20700 |
| 2024-06-10 | 23.18 | $23.21 | 3914 |
| 2024-06-07 | 23.18 | $23.21 | 10812 |
| 2024-06-06 | 23.19 | $23.27 | 34447 |
| 2024-06-05 | 23.18 | $23.24 | 36630 |
| 2024-06-04 | 23.18 | $23.17 | 13500 |
| 2024-06-03 | 23.19 | $23.11 | 19200 |
| 2024-05-31 | 23.21 | $23.07 | 29912 |
| 2024-05-30 | 23.23 | $23.06 | 27400 |
| 2024-05-29 | 23.25 | $23.05 | 7530 |
| 2024-05-28 | 23.27 | $23.13 | 18200 |
| 2024-05-24 | 23.29 | $23.13 | 20841 |
| 2024-05-23 | 23.30 | $23.11 | 41200 |
| 2024-05-22 | 23.32 | $23.20 | 9700 |
| 2024-05-21 | 23.33 | $23.25 | 16703 |
| 2024-05-20 | 23.34 | $23.27 | 8413 |
| 2024-05-17 | 23.34 | $23.33 | 24300 |
| 2024-05-16 | 23.34 | $23.38 | 12733 |
| 2024-05-15 | 23.33 | $23.42 | 19900 |
| 2024-05-14 | 23.32 | $23.38 | 25818 |
| 2024-05-13 | 23.32 | $23.34 | 24000 |
| 2024-05-10 | 23.31 | $23.37 | 11542 |
| 2024-05-09 | 23.30 | $23.39 | 17505 |
| 2024-05-08 | 23.29 | $23.40 | 5614 |
| 2024-05-07 | 23.28 | $23.38 | 23300 |
| 2024-05-06 | 23.27 | $23.35 | 6624 |
| 2024-05-03 | 23.27 | $23.33 | 9300 |
| 2024-05-02 | 23.26 | $23.27 | 9600 |
| 2024-05-01 | 23.27 | $23.25 | 13923 |
| 2024-04-30 | 23.27 | $23.21 | 7700 |
| 2024-04-29 | 23.28 | $23.23 | 10330 |
| 2024-04-26 | 23.29 | $23.23 | 7000 |
| 2024-04-25 | 23.30 | $23.21 | 9600 |
| 2024-04-24 | 23.31 | $23.24 | 12600 |
| 2024-04-23 | 23.32 | $23.27 | 7200 |
| 2024-04-22 | 23.33 | $23.26 | 6613 |
| 2024-04-19 | 23.34 | $23.31 | 13502 |
| 2024-04-18 | 23.35 | $23.31 | 9900 |
| 2024-04-17 | 23.35 | $23.33 | 9519 |
| 2024-04-16 | 23.36 | $23.29 | 9916 |
| 2024-04-15 | 23.38 | $23.33 | 7200 |
| 2024-04-12 | 23.39 | $23.34 | 21345 |
| 2024-04-11 | 23.40 | $23.29 | 10836 |
| 2024-04-10 | 23.41 | $23.25 | 33700 |
| 2024-04-09 | 23.44 | $23.39 | 22900 |
| 2024-04-08 | 23.45 | $23.34 | 1316 |
| 2024-04-05 | 23.46 | $23.32 | 23422 |
| 2024-04-04 | 23.48 | $23.36 | 29518 |
| 2024-04-03 | 23.50 | $23.36 | 24200 |
| 2024-04-02 | 23.52 | $23.38 | 10402 |
| 2024-04-01 | 23.54 | $23.44 | 11719 |
| 2024-03-28 | 23.55 | $23.48 | 16300 |
| 2024-03-27 | 23.56 | $23.46 | 9748 |
| 2024-03-26 | 23.57 | $23.50 | 12400 |
| 2024-03-25 | 23.58 | $23.53 | 22734 |
| 2024-03-22 | 23.59 | $23.57 | 23500 |
| 2024-03-21 | 23.59 | $23.53 | 35900 |
| 2024-03-20 | 23.60 | $23.56 | 19325 |
| 2024-03-19 | 23.60 | $23.57 | 16600 |
| 2024-03-18 | 23.60 | $23.52 | 32300 |
| 2024-03-15 | 23.60 | $23.60 | 13000 |
| 2024-03-14 | 23.60 | $23.58 | 14400 |
| 2024-03-13 | 23.60 | $23.65 | 12800 |
| 2024-03-12 | 23.60 | $23.64 | 17016 |
| 2024-03-11 | 23.59 | $23.64 | 8600 |
| 2024-03-08 | 23.58 | $23.64 | 14413 |
| 2024-03-07 | 23.58 | $23.59 | 40100 |
| 2024-03-06 | 23.58 | $23.62 | 33641 |
| 2024-03-05 | 23.57 | $23.64 | 8333 |
| 2024-03-04 | 23.56 | $23.58 | 7443 |
| 2024-03-01 | 23.56 | $23.63 | 20005 |
| 2024-02-29 | 23.56 | $23.60 | 10600 |
| 2024-02-28 | 23.55 | $23.59 | 17125 |
| 2024-02-27 | 23.55 | $23.57 | 11500 |
| 2024-02-26 | 23.55 | $23.53 | 10904 |
| 2024-02-23 | 23.55 | $23.54 | 77523 |
| 2024-02-22 | 23.56 | $23.48 | 35334 |
| 2024-02-21 | 23.57 | $23.47 | 64700 |
| 2024-02-20 | 23.57 | $23.51 | 60300 |
| 2024-02-16 | 23.58 | $23.57 | 8300 |
| 2024-02-15 | 23.58 | $23.60 | 13323 |
| 2024-02-14 | 23.58 | $23.58 | 28300 |
| 2024-02-13 | 23.57 | $23.51 | 22330 |
| 2024-02-12 | 23.58 | $23.61 | 15402 |
| 2024-02-09 | 23.58 | $23.59 | 21200 |
| 2024-02-08 | 23.58 | $23.57 | 7223 |
| 2024-02-07 | 23.58 | $23.58 | 5400 |
| 2024-02-06 | 23.58 | $23.58 | 16012 |
| 2024-02-05 | 23.58 | $23.56 | 42805 |
| 2024-02-02 | 23.59 | $23.64 | 101900 |
| 2024-02-01 | 23.58 | $23.70 | 17728 |
| 2024-01-31 | 23.58 | $23.66 | 26935 |
| 2024-01-30 | 23.57 | $23.57 | 20905 |
| 2024-01-29 | 23.58 | $23.56 | 38000 |
| 2024-01-26 | 23.59 | $23.49 | 21103 |
| 2024-01-25 | 23.60 | $23.50 | 21732 |
| 2024-01-24 | 23.62 | $23.46 | 20100 |
| 2024-01-23 | 23.64 | $23.49 | 33523 |
| 2024-01-22 | 23.66 | $23.52 | 33918 |
| 2024-01-19 | 23.67 | $23.52 | 3000 |
| 2024-01-18 | 23.69 | $23.57 | 66031 |
| 2024-01-17 | 23.70 | $23.59 | 15600 |
| 2024-01-16 | 23.71 | $23.66 | 9100 |
| 2024-01-12 | 23.72 | $23.71 | 4100 |
| 2024-01-11 | 23.71 | $23.71 | 2200 |
| 2024-01-10 | 23.71 | $23.73 | 29137 |
| 2024-01-09 | 23.71 | $23.73 | 22002 |
| 2024-01-08 | 23.70 | $23.73 | 84900 |
| 2024-01-05 | 23.69 | $23.70 | 11400 |
| 2024-01-04 | 23.69 | $23.71 | 40235 |
| 2024-01-03 | 23.68 | $23.75 | 160500 |
| 2024-01-02 | 23.66 | $23.72 | 42318 |
| 2023-12-29 | 23.65 | $23.76 | 18603 |
| 2023-12-28 | 23.63 | $23.71 | 20300 |
| 2023-12-27 | 23.62 | $23.75 | 63202 |
| 2023-12-26 | 23.60 | $23.72 | 20605 |
| 2023-12-22 | 23.57 | $23.69 | 32000 |
| 2023-12-21 | 23.55 | $23.67 | 25400 |
| 2023-12-20 | 23.53 | $23.68 | 30735 |
| 2023-12-19 | 23.50 | $23.59 | 32907 |
| 2023-12-18 | 23.48 | $23.62 | 11800 |
| 2023-12-15 | 23.46 | $23.67 | 15800 |
| 2023-12-14 | 23.42 | $23.68 | 12032 |
| 2023-12-13 | 23.38 | $23.58 | 14200 |
| 2023-12-12 | 23.35 | $23.50 | 23828 |
| 2023-12-11 | 23.32 | $23.49 | 21022 |
| 2023-12-08 | 23.29 | $23.48 | 46800 |
| 2023-12-07 | 23.26 | $23.50 | 28000 |
| 2023-12-06 | 23.22 | $23.49 | 27619 |
| 2023-12-05 | 23.18 | $23.46 | 35800 |
| 2023-12-04 | 23.14 | $23.36 | 30307 |
| 2023-12-01 | 23.11 | $23.40 | 42220 |
| 2023-11-30 | 23.07 | $23.30 | 12300 |
| 2023-11-29 | 23.03 | $23.32 | 12215 |
| 2023-11-28 | 22.99 | $23.19 | 15212 |
| 2023-11-27 | 22.95 | $23.11 | 18900 |
| 2023-11-24 | 22.92 | $23.12 | 11336 |
| 2023-11-22 | 22.88 | $23.12 | 14200 |
| 2023-11-21 | 22.84 | $23.07 | 42600 |
| 2023-11-20 | 22.80 | $23.04 | 12008 |
| 2023-11-17 | 22.77 | $23.04 | 24700 |
| 2023-11-16 | 22.72 | $23.00 | 12500 |
| 2023-11-15 | 22.69 | $22.93 | 59400 |
| 2023-11-14 | 22.65 | $22.96 | 38807 |
| 2023-11-13 | 22.61 | $22.81 | 13800 |
| 2023-11-10 | 22.58 | $22.87 | 26400 |
| 2023-11-09 | 22.55 | $22.75 | 4712 |
| 2023-11-08 | 22.53 | $22.75 | 35245 |
| 2023-11-07 | 22.51 | $22.81 | 20505 |
| 2023-11-06 | 22.48 | $22.65 | 140444 |
| 2023-11-03 | 22.46 | $22.67 | 33200 |
| 2023-11-02 | 22.44 | $22.54 | 51234 |
| 2023-11-01 | 22.44 | $22.42 | 89015 |
| 2023-10-31 | 22.44 | $22.32 | 43700 |
| 2023-10-30 | 22.46 | $22.33 | 19200 |
| 2023-10-27 | 22.48 | $22.37 | 72230 |
| 2023-10-26 | 22.49 | $22.41 | 21948 |
| 2023-10-25 | 22.50 | $22.34 | 4314 |
| 2023-10-24 | 22.52 | $22.37 | 23601 |
| 2023-10-23 | 22.53 | $22.42 | 139712 |
| 2023-10-20 | 22.54 | $22.48 | 17500 |
| 2023-10-19 | 22.55 | $22.50 | 18321 |
| 2023-10-18 | 22.56 | $22.45 | 24506 |
| 2023-10-17 | 22.57 | $22.54 | 13700 |
| 2023-10-16 | 22.58 | $22.62 | 31000 |
| 2023-10-13 | 22.58 | $22.72 | 23900 |
| 2023-10-12 | 22.58 | $22.59 | 13000 |
| 2023-10-11 | 22.59 | $22.73 | 51800 |
| 2023-10-10 | 22.58 | $22.54 | 11000 |
| 2023-10-09 | 22.60 | $22.52 | 4300 |
| 2023-10-06 | 22.62 | $22.43 | 10000 |
| 2023-10-05 | 22.65 | $22.48 | 7600 |
| 2023-10-04 | 22.68 | $22.49 | 63219 |
| 2023-10-03 | 22.71 | $22.44 | 53700 |
| 2023-10-02 | 22.75 | $22.48 | 25800 |
| 2023-09-29 | 22.79 | $22.53 | 6500 |
| 2023-09-28 | 22.83 | $22.56 | 529 |
| 2023-09-27 | 22.86 | $22.61 | 18633 |
| 2023-09-26 | 22.90 | $22.60 | 39900 |
| 2023-09-25 | 22.94 | $22.68 | 9700 |
| 2023-09-22 | 22.97 | $22.79 | 6211 |
| 2023-09-21 | 22.99 | $22.80 | 4800 |
| 2023-09-20 | 23.01 | $22.91 | 15624 |
| 2023-09-19 | 23.02 | $22.94 | 6701 |
| 2023-09-18 | 23.03 | $22.96 | 13933 |
| 2023-09-15 | 23.04 | $22.98 | 3112 |
| 2023-09-14 | 23.05 | $22.98 | 4500 |
| 2023-09-13 | 23.06 | $23.03 | 8005 |
| 2023-09-12 | 23.07 | $23.02 | 2700 |
| 2023-09-11 | 23.08 | $23.03 | 19641 |
| 2023-09-08 | 23.08 | $23.05 | 8623 |
| 2023-09-07 | 23.09 | $23.07 | 3314 |
| 2023-09-06 | 23.10 | $23.05 | 12105 |
| 2023-09-05 | 23.11 | $23.07 | 1900 |
| 2023-09-01 | 23.12 | $23.08 | 14300 |
| 2023-08-31 | 23.12 | $23.12 | 21500 |
| 2023-08-30 | 23.13 | $23.08 | 10421 |
| 2023-08-29 | 23.14 | $23.10 | 25421 |
| 2023-08-28 | 23.14 | $23.06 | 34900 |
| 2023-08-25 | 23.16 | $23.05 | 13945 |
| 2023-08-24 | 23.17 | $23.07 | 11100 |
| 2023-08-23 | 23.19 | $23.09 | 49833 |
| 2023-08-22 | 23.20 | $23.04 | 8800 |
| 2023-08-21 | 23.23 | $23.06 | 5346 |
| 2023-08-18 | 23.25 | $23.17 | 3500 |
| 2023-08-17 | 23.26 | $23.20 | 7846 |
| 2023-08-16 | 23.27 | $23.22 | 4700 |
| 2023-08-15 | 23.28 | $23.25 | 10400 |
| 2023-08-14 | 23.29 | $23.25 | 7400 |
| 2023-08-11 | 23.30 | $23.23 | 5800 |
| 2023-08-10 | 23.32 | $23.25 | 4900 |
| 2023-08-09 | 23.33 | $23.28 | 4300 |
| 2023-08-08 | 23.34 | $23.25 | 16032 |
| 2023-08-07 | 23.35 | $23.22 | 17000 |
| 2023-08-04 | 23.37 | $23.21 | 29600 |
| 2023-08-03 | 23.38 | $23.16 | 6437 |
| 2023-08-02 | 23.41 | $23.29 | 154700 |
| 2023-08-01 | 23.42 | $23.32 | 3600 |
| 2023-07-31 | 23.43 | $23.39 | 2400 |
| 2023-07-28 | 23.43 | $23.38 | 12226 |
| 2023-07-27 | 23.43 | $23.39 | 4732 |
| 2023-07-26 | 23.43 | $23.47 | 5939 |
| 2023-07-25 | 23.42 | $23.45 | 7800 |
| 2023-07-24 | 23.42 | $23.45 | 6200 |
| 2023-07-21 | 23.41 | $23.50 | 3904 |
| 2023-07-20 | 23.40 | $23.50 | 12300 |
| 2023-07-19 | 23.39 | $23.52 | 5900 |
| 2023-07-18 | 23.37 | $23.43 | 9700 |
| 2023-07-17 | 23.36 | $23.43 | 1908 |
| 2023-07-14 | 23.36 | $23.41 | 9704 |
| 2023-07-13 | 23.35 | $23.47 | 3500 |
| 2023-07-12 | 23.34 | $23.38 | 5647 |
| 2023-07-11 | 23.34 | $23.32 | 10600 |
| 2023-07-10 | 23.34 | $23.33 | 25849 |
| 2023-07-07 | 23.34 | $23.29 | 6900 |
| 2023-07-06 | 23.35 | $23.28 | 9301 |
| 2023-07-05 | 23.35 | $23.34 | 5744 |
| 2023-07-03 | 23.35 | $23.36 | 2018 |
| 2023-06-30 | 23.35 | $23.37 | 8000 |
| 2023-06-29 | 23.35 | $23.35 | 15424 |
| 2023-06-28 | 23.34 | $23.39 | 6609 |
| 2023-06-27 | 23.34 | $23.35 | 19200 |
| 2023-06-26 | 23.33 | $23.29 | 20148 |
| 2023-06-23 | 23.33 | $23.38 | 3300 |
| 2023-06-22 | 23.33 | $23.28 | 3200 |
| 2023-06-21 | 23.32 | $23.39 | 29607 |
| 2023-06-20 | 23.31 | $23.35 | 11700 |
| 2023-06-16 | 23.31 | $23.39 | 2012 |
| 2023-06-15 | 23.29 | $23.41 | 44725 |
| 2023-06-14 | 23.28 | $23.36 | 15600 |
| 2023-06-13 | 23.27 | $23.30 | 7617 |
| 2023-06-12 | 23.27 | $23.32 | 1900 |
| 2023-06-09 | 23.27 | $23.30 | 23100 |
| 2023-06-08 | 23.27 | $23.35 | 46244 |
| 2023-06-07 | 23.27 | $23.29 | 18024 |
| 2023-06-06 | 23.27 | $23.32 | 10140 |
| 2023-06-05 | 23.28 | $23.29 | 7000 |
| 2023-06-02 | 23.28 | $23.26 | 6629 |
| 2023-06-01 | 23.29 | $23.30 | 6219 |
| 2023-05-31 | 23.30 | $23.26 | 52916 |
| 2023-05-30 | 23.32 | $23.21 | 15411 |
| 2023-05-26 | 23.34 | $23.14 | 9300 |
| 2023-05-25 | 23.37 | $23.09 | 3505 |
| 2023-05-24 | 23.40 | $23.08 | 1200 |
| 2023-05-23 | 23.44 | $23.15 | 14800 |
| 2023-05-22 | 23.48 | $23.20 | 3833 |
| 2023-05-19 | 23.51 | $23.27 | 11700 |
| 2023-05-18 | 23.53 | $23.36 | 9127 |
| 2023-05-17 | 23.55 | $23.49 | 3603 |
| 2023-05-16 | 23.55 | $23.52 | 1500 |
| 2023-05-15 | 23.56 | $23.55 | 13300 |
| 2023-05-12 | 23.56 | $23.55 | 5840 |
| 2023-05-11 | 23.56 | $23.60 | 9000 |
| 2023-05-10 | 23.56 | $23.61 | 11600 |
| 2023-05-09 | 23.56 | $23.57 | 1900 |
| 2023-05-08 | 23.56 | $23.56 | 1448 |
| 2023-05-05 | 23.57 | $23.60 | 6900 |
| 2023-05-04 | 23.57 | $23.58 | 31900 |
| 2023-05-03 | 23.58 | $23.56 | 12219 |
| 2023-05-02 | 23.59 | $23.53 | 69700 |
| 2023-05-01 | 23.60 | $23.49 | 9048 |
| 2023-04-28 | 23.62 | $23.52 | 7534 |
| 2023-04-27 | 23.64 | $23.48 | 4200 |
| 2023-04-26 | 23.65 | $23.53 | 6200 |
| 2023-04-25 | 23.67 | $23.54 | 28400 |
| 2023-04-24 | 23.68 | $23.52 | 5000 |
| 2023-04-21 | 23.70 | $23.52 | 10600 |
| 2023-04-20 | 23.72 | $23.54 | 20800 |
| 2023-04-19 | 23.73 | $23.55 | 8722 |
| 2023-04-18 | 23.75 | $23.62 | 5537 |
| 2023-04-17 | 23.75 | $23.76 | 5100 |
| 2023-04-14 | 23.74 | $23.81 | 14000 |
| 2023-04-13 | 23.73 | $23.84 | 212808 |
| 2023-04-12 | 23.71 | $23.89 | 27900 |
| 2023-04-11 | 23.68 | $23.86 | 11927 |
| 2023-04-10 | 23.66 | $23.82 | 216700 |
| 2023-04-06 | 23.63 | $23.83 | 4215 |
| 2023-04-05 | 23.61 | $23.80 | 44302 |
| 2023-04-04 | 23.58 | $23.73 | 15642 |
| 2023-04-03 | 23.56 | $23.69 | 15001 |
| 2023-03-31 | 23.54 | $23.66 | 7602 |
| 2023-03-30 | 23.51 | $23.62 | 4400 |
| 2023-03-29 | 23.50 | $23.58 | 2117 |
| 2023-03-28 | 23.48 | $23.58 | 9524 |
| 2023-03-27 | 23.46 | $23.56 | 12017 |
| 2023-03-24 | 23.44 | $23.59 | 16100 |
| 2023-03-23 | 23.42 | $23.54 | 24900 |
| 2023-03-22 | 23.40 | $23.57 | 16400 |
| 2023-03-21 | 23.38 | $23.45 | 12700 |
| 2023-03-20 | 23.36 | $23.45 | 7700 |
| 2023-03-17 | 23.35 | $23.60 | 17800 |
| 2023-03-16 | 23.32 | $23.50 | 12000 |
| 2023-03-15 | 23.30 | $23.51 | 14500 |
| 2023-03-14 | 23.28 | $23.40 | 8800 |
| 2023-03-13 | 23.27 | $23.43 | 8800 |
| 2023-03-10 | 23.26 | $23.36 | 6443 |
| 2023-03-09 | 23.26 | $23.27 | 4200 |
| 2023-03-08 | 23.27 | $23.21 | 1344 |
| 2023-03-07 | 23.29 | $23.21 | 26207 |
| 2023-03-06 | 23.31 | $23.20 | 21027 |
| 2023-03-03 | 23.33 | $23.20 | 21500 |
| 2023-03-02 | 23.36 | $23.19 | 15800 |
| 2023-03-01 | 23.39 | $23.20 | 8300 |
| 2023-02-28 | 23.43 | $23.24 | 14017 |
| 2023-02-27 | 23.46 | $23.23 | 11300 |
| 2023-02-24 | 23.50 | $23.19 | 11700 |
| 2023-02-23 | 23.54 | $23.26 | 7100 |
| 2023-02-22 | 23.58 | $23.24 | 4400 |
| 2023-02-21 | 23.62 | $23.23 | 6000 |
| 2023-02-17 | 23.67 | $23.36 | 9147 |
| 2023-02-16 | 23.70 | $23.45 | 10408 |
| 2023-02-15 | 23.73 | $23.56 | 7916 |
| 2023-02-14 | 23.75 | $23.64 | 8800 |
| 2023-02-13 | 23.77 | $23.72 | 12827 |
| 2023-02-10 | 23.77 | $23.68 | 10200 |
| 2023-02-09 | 23.78 | $23.71 | 8900 |
| 2023-02-08 | 23.79 | $23.74 | 19300 |
| 2023-02-07 | 23.79 | $23.72 | 22100 |
| 2023-02-06 | 23.79 | $23.72 | 22037 |
| 2023-02-03 | 23.80 | $23.81 | 59700 |
| 2023-02-02 | 23.79 | $23.92 | 50800 |
| 2023-02-01 | 23.76 | $23.90 | 32800 |
| 2023-01-31 | 23.74 | $23.80 | 16000 |
| 2023-01-30 | 23.73 | $23.78 | 4619 |
| 2023-01-27 | 23.71 | $23.78 | 33035 |
| 2023-01-26 | 23.69 | $23.79 | 21644 |
| 2023-01-25 | 23.67 | $23.78 | 4100 |
| 2023-01-24 | 23.64 | $23.78 | 21131 |
| 2023-01-23 | 23.61 | $23.75 | 18800 |
| 2023-01-20 | 23.59 | $23.81 | 5927 |
| 2023-01-19 | 23.55 | $23.84 | 22600 |
| 2023-01-18 | 23.51 | $23.81 | 73500 |
| 2023-01-17 | 23.48 | $23.74 | 24300 |
| 2023-01-13 | 23.44 | $23.72 | 82246 |
| 2023-01-12 | 23.41 | $23.68 | 1300 |
| 2023-01-11 | 23.38 | $23.61 | 17010 |
| 2023-01-10 | 23.35 | $23.52 | 11123 |
| 2023-01-09 | 23.34 | $23.51 | 7800 |
| 2023-01-06 | 23.32 | $23.45 | 49028 |
| 2023-01-05 | 23.31 | $23.37 | 64313 |
| 2023-01-04 | 23.31 | $23.37 | 25300 |
| 2023-01-03 | 23.30 | $23.28 | 19100 |
| 2022-12-30 | 23.31 | $23.23 | 16100 |
| 2022-12-29 | 23.32 | $23.23 | 25400 |
| 2022-12-28 | 23.33 | $23.24 | 20902 |
| 2022-12-27 | 23.33 | $23.23 | 10125 |
| 2022-12-23 | 23.34 | $23.27 | 15347 |
| 2022-12-22 | 23.35 | $23.29 | 24622 |
| 2022-12-21 | 23.35 | $23.26 | 25801 |
| 2022-12-20 | 23.35 | $23.31 | 14100 |
| 2022-12-19 | 23.35 | $23.35 | 25147 |
| 2022-12-16 | 23.34 | $23.43 | 29400 |
| 2022-12-15 | 23.32 | $23.45 | 49529 |
| 2022-12-14 | 23.29 | $23.43 | 32213 |
| 2022-12-13 | 23.27 | $23.43 | 59016 |
| 2022-12-12 | 23.24 | $23.36 | 37900 |
| 2022-12-09 | 23.21 | $23.37 | 29121 |
| 2022-12-08 | 23.18 | $23.36 | 18710 |
| 2022-12-07 | 23.15 | $23.39 | 26248 |
| 2022-12-06 | 23.11 | $23.34 | 77300 |
| 2022-12-05 | 23.06 | $23.28 | 37022 |
| 2022-12-02 | 23.02 | $23.29 | 30612 |
| 2022-12-01 | 22.98 | $23.29 | 170600 |
| 2022-11-30 | 22.92 | $23.25 | 47923 |
| 2022-11-29 | 22.87 | $23.22 | 37640 |
| 2022-11-28 | 22.82 | $23.09 | 19500 |
| 2022-11-25 | 22.77 | $23.07 | 2033 |
| 2022-11-23 | 22.72 | $23.10 | 4643 |
| 2022-11-22 | 22.67 | $22.97 | 393426 |
| 2022-11-21 | 22.62 | $22.92 | 8308 |
| 2022-11-18 | 22.58 | $22.94 | 21300 |
| 2022-11-17 | 22.53 | $22.92 | 18622 |
| 2022-11-16 | 22.48 | $22.88 | 19228 |
| 2022-11-15 | 22.43 | $22.72 | 15117 |
| 2022-11-14 | 22.40 | $22.69 | 21823 |
| 2022-11-11 | 22.37 | $22.67 | 11348 |
| 2022-11-10 | 22.34 | $22.64 | 17300 |
| 2022-11-09 | 22.32 | $22.36 | 4949 |
| 2022-11-08 | 22.32 | $22.35 | 18800 |
| 2022-11-07 | 22.32 | $22.29 | 59600 |
| 2022-11-04 | 22.33 | $22.30 | 29916 |
| 2022-11-03 | 22.35 | $22.29 | 31200 |
| 2022-11-02 | 22.36 | $22.34 | 24500 |
| 2022-11-01 | 22.37 | $22.28 | 26000 |
| 2022-10-31 | 22.39 | $22.20 | 20614 |
| 2022-10-28 | 22.41 | $22.25 | 31100 |
| 2022-10-27 | 22.43 | $22.21 | 29030 |
| 2022-10-26 | 22.46 | $22.29 | 53100 |
| 2022-10-25 | 22.48 | $22.23 | 38315 |
| 2022-10-24 | 22.50 | $22.25 | 13200 |
| 2022-10-21 | 22.53 | $22.37 | 10100 |
| 2022-10-20 | 22.54 | $22.49 | 17700 |
| 2022-10-19 | 22.54 | $22.55 | 308339 |
| 2022-10-18 | 22.54 | $22.59 | 46100 |
| 2022-10-17 | 22.54 | $22.56 | 14800 |
| 2022-10-14 | 22.54 | $22.53 | 10100 |
| 2022-10-13 | 22.55 | $22.55 | 22500 |
| 2022-10-12 | 22.55 | $22.64 | 2601 |
| 2022-10-11 | 22.55 | $22.60 | 743 |
| 2022-10-10 | 22.56 | $22.57 | 1600 |
| 2022-10-07 | 22.57 | $22.57 | 10427 |
| 2022-10-06 | 22.58 | $22.58 | 6144 |
| 2022-10-05 | 22.60 | $22.57 | 313 |
| 2022-10-04 | 22.62 | $22.59 | 2500 |
| 2022-10-03 | 22.64 | $22.44 | 6132 |
| 2022-09-30 | 22.67 | $22.31 | 2304 |
| 2022-09-29 | 22.73 | $22.39 | 6202 |
| 2022-09-28 | 22.78 | $22.38 | 6000 |
| 2022-09-27 | 22.84 | $22.35 | 8946 |
| 2022-09-26 | 22.90 | $22.43 | 6443 |
| 2022-09-23 | 22.96 | $22.64 | 2800 |
| 2022-09-22 | 23.01 | $22.69 | 2847 |
| 2022-09-21 | 23.05 | $22.80 | 10100 |
| 2022-09-20 | 23.09 | $22.78 | 17200 |
| 2022-09-19 | 23.13 | $22.92 | 5900 |
| 2022-09-16 | 23.16 | $22.99 | 10441 |
| 2022-09-15 | 23.19 | $23.02 | 2500 |
| 2022-09-14 | 23.22 | $23.02 | 2000 |
| 2022-09-13 | 23.25 | $23.09 | 7017 |
| 2022-09-12 | 23.28 | $23.15 | 15440 |
| 2022-09-09 | 23.31 | $23.14 | 945 |
| 2022-09-08 | 23.34 | $23.12 | 200 |
| 2022-09-07 | 23.38 | $23.16 | 7046 |
| 2022-09-06 | 23.41 | $23.14 | 8000 |
| 2022-09-02 | 23.46 | $23.26 | 2300 |
| 2022-09-01 | 23.49 | $23.19 | 9500 |
| 2022-08-31 | 23.54 | $23.27 | 7006 |
| 2022-08-30 | 23.58 | $23.28 | 3528 |
| 2022-08-29 | 23.62 | $23.34 | 8826 |
| 2022-08-26 | 23.66 | $23.41 | 6000 |
| 2022-08-25 | 23.70 | $23.44 | 9700 |
| 2022-08-24 | 23.73 | $23.46 | 30845 |
| 2022-08-23 | 23.76 | $23.49 | 840 |
| 2022-08-22 | 23.80 | $23.52 | 1000 |
| 2022-08-19 | 23.83 | $23.58 | 300 |
| 2022-08-18 | 23.85 | $23.70 | 1801 |
| 2022-08-17 | 23.87 | $23.72 | 2707 |
| 2022-08-16 | 23.88 | $23.86 | 3000 |
| 2022-08-15 | 23.87 | $23.90 | 2600 |
| 2022-08-12 | 23.87 | $23.90 | 1700 |
| 2022-08-11 | 23.86 | $23.81 | 1334 |
| 2022-08-10 | 23.85 | $23.88 | 3100 |
| 2022-08-09 | 23.84 | $23.88 | — |
| 2022-08-08 | 23.83 | $23.92 | 3800 |
| 2022-08-05 | 23.82 | $23.85 | 1946 |
| 2022-08-04 | 23.80 | $24.00 | 5900 |
| 2022-08-03 | 23.77 | $23.97 | 1411 |
| 2022-08-02 | 23.75 | $23.90 | 4807 |
| 2022-08-01 | 23.72 | $23.97 | 2014 |
| 2022-07-29 | 23.69 | $23.90 | 700 |
| 2022-07-28 | 23.66 | $23.88 | 3000 |
| 2022-07-27 | 23.63 | $23.79 | 9816 |
| 2022-07-26 | 23.60 | $23.72 | 115 |
| 2022-07-25 | 23.58 | $23.68 | 838 |
| 2022-07-22 | 23.56 | $23.74 | 3713 |
| 2022-07-21 | 23.53 | $23.65 | 329 |
| 2022-07-20 | 23.50 | $23.59 | 1322 |
| 2022-07-19 | 23.48 | $23.56 | 1244 |
| 2022-07-18 | 23.46 | $23.59 | 1331 |
| 2022-07-15 | 23.43 | $23.65 | 5715 |
| 2022-07-14 | 23.40 | $23.62 | 700 |
| 2022-07-13 | 23.36 | $23.60 | 3300 |
| 2022-07-12 | 23.32 | $23.63 | 2015 |
| 2022-07-11 | 23.28 | $23.55 | 1000 |
| 2022-07-08 | 23.25 | $23.46 | — |
| 2022-07-07 | 23.22 | $23.47 | 1510 |
| 2022-07-06 | 23.20 | $23.47 | 3000 |
| 2022-07-05 | 23.18 | $23.46 | 1133 |
| 2022-07-01 | 23.16 | $23.40 | 2202 |
| 2022-06-30 | 23.14 | $23.26 | 5600 |
| 2022-06-29 | 23.15 | $23.16 | 6503 |
| 2022-06-28 | 23.16 | $23.06 | 739 |
| 2022-06-27 | 23.19 | $23.09 | 5138 |
| 2022-06-24 | 23.22 | $23.10 | 827 |
| 2022-06-23 | 23.25 | $23.10 | 100 |
| 2022-06-22 | 23.27 | $23.03 | 1747 |
| 2022-06-21 | 23.31 | $22.93 | 4237 |
| 2022-06-17 | 23.36 | $23.01 | 100 |
| 2022-06-16 | 23.39 | $23.02 | 624 |
| 2022-06-15 | 23.43 | $23.00 | 1500 |
| 2022-06-14 | 23.46 | $22.95 | 9709 |
| 2022-06-13 | 23.51 | $22.98 | 814 |
| 2022-06-10 | 23.54 | $23.43 | 1534 |
| 2022-06-09 | 23.54 | $23.58 | 1600 |
| 2022-06-08 | 23.51 | $23.66 | 15700 |
| 2022-06-07 | 23.48 | $23.74 | 305 |
| 2022-06-06 | 23.43 | $23.73 | 1300 |
| 2022-06-03 | 23.38 | $23.75 | 2600 |
| 2022-06-02 | 23.33 | $23.77 | 2400 |
| 2022-06-01 | 23.27 | $23.70 | 100 |
| 2022-05-31 | 23.22 | $23.70 | 3900 |
| 2022-05-27 | 23.17 | $23.72 | 2900 |
| 2022-05-26 | 23.11 | $23.62 | 500 |
| 2022-05-25 | 23.07 | $23.48 | 2300 |
| 2022-05-24 | 23.03 | $23.25 | 217 |
| 2022-05-23 | 23.02 | $23.04 | 1708 |
| 2022-05-20 | 23.03 | $23.01 | 8833 |
| 2022-05-19 | 23.04 | $22.88 | 12938 |
| 2022-05-18 | 23.07 | $22.80 | 900 |
| 2022-05-17 | 23.11 | $22.86 | 3928 |
| 2022-05-16 | 23.15 | $22.93 | 4900 |
| 2022-05-13 | 23.18 | $22.84 | 2400 |
| 2022-05-12 | 23.23 | $23.01 | 325 |
| 2022-05-11 | 23.27 | $23.01 | 200 |
| 2022-05-10 | 23.31 | $23.03 | 25830 |
| 2022-05-09 | 23.35 | $23.10 | 7842 |
| 2022-05-06 | 23.39 | $23.10 | 1500 |
| 2022-05-05 | 23.43 | $23.22 | 28538 |
| 2022-05-04 | 23.46 | $23.32 | 2800 |
| 2022-05-03 | 23.49 | $23.31 | 5110 |
| 2022-05-02 | 23.53 | $23.29 | 15320 |
| 2022-04-29 | 23.57 | $23.39 | 8100 |
| 2022-04-28 | 23.61 | $23.36 | 8511 |
| 2022-04-27 | 23.65 | $23.40 | 400 |
| 2022-04-26 | 23.70 | $23.45 | 304 |
| 2022-04-25 | 23.74 | $23.44 | 400 |
| 2022-04-22 | 23.79 | $23.47 | 700 |
| 2022-04-21 | 23.84 | $23.50 | 9641 |
| 2022-04-20 | 23.89 | $23.53 | 1410 |
| 2022-04-19 | 23.94 | $23.47 | 4446 |
| 2022-04-18 | 24.00 | $23.65 | 16500 |
| 2022-04-14 | 24.05 | $23.71 | 2000 |
| 2022-04-13 | 24.10 | $23.83 | 8505 |
| 2022-04-12 | 24.14 | $23.86 | 8700 |
| 2022-04-11 | 24.18 | $23.88 | 1400 |
| 2022-04-08 | 24.23 | $23.94 | 10310 |
| 2022-04-07 | 24.27 | $24.01 | 12400 |
| 2022-04-06 | 24.31 | $24.10 | 2900 |
| 2022-04-05 | 24.34 | $24.17 | 7001 |
| 2022-04-04 | 24.38 | $24.25 | 8010 |
| 2022-04-01 | 24.41 | $24.25 | 12928 |
| 2022-03-31 | 24.44 | $24.23 | 2900 |
| 2022-03-30 | 24.48 | $24.23 | 508 |
| 2022-03-29 | 24.52 | $24.18 | 3810 |
| 2022-03-28 | 24.58 | $24.23 | 1402 |
| 2022-03-25 | 24.63 | $24.25 | 8800 |
| 2022-03-24 | 24.69 | $24.38 | 2600 |
| 2022-03-23 | 24.74 | $24.43 | 6300 |
| 2022-03-22 | 24.79 | $24.48 | 5700 |
| 2022-03-21 | 24.83 | $24.52 | 6500 |
| 2022-03-18 | 24.88 | $24.66 | 8427 |
| 2022-03-17 | 24.91 | $24.66 | 1200 |
| 2022-03-16 | 24.95 | $24.58 | 2941 |
| 2022-03-15 | 25.00 | $24.57 | 87600 |
| 2022-03-14 | 25.05 | $24.66 | 18400 |
| 2022-03-11 | 25.09 | $24.82 | 7409 |
| 2022-03-10 | 25.13 | $24.91 | 600 |
| 2022-03-09 | 25.15 | $24.98 | 4102 |
| 2022-03-08 | 25.17 | $24.98 | 17926 |
| 2022-03-07 | 25.20 | $25.11 | 4100 |
| 2022-03-04 | 25.21 | $25.17 | 1200 |
| 2022-03-03 | 25.22 | $25.23 | — |
| 2022-03-02 | 25.22 | $25.23 | 3628 |
| 2022-03-01 | 25.23 | $25.28 | 1839 |
| 2022-02-28 | 25.23 | $25.22 | 1125 |
| 2022-02-25 | 25.24 | $25.14 | 2600 |
| 2022-02-24 | 25.26 | $25.24 | 3100 |
| 2022-02-23 | 25.27 | $25.18 | 1300 |
| 2022-02-22 | 25.28 | $25.17 | 1824 |
| 2022-02-18 | 25.31 | $25.19 | 27900 |
| 2022-02-17 | 25.33 | $25.15 | 23825 |
| 2022-02-16 | 25.36 | $25.12 | 25100 |
| 2022-02-15 | 25.39 | $25.10 | 8000 |
| 2022-02-14 | 25.43 | $25.16 | 10145 |
| 2022-02-11 | 25.47 | $25.24 | 1844 |
| 2022-02-10 | 25.51 | $25.30 | 9100 |
| 2022-02-09 | 25.54 | $25.42 | 4425 |
| 2022-02-08 | 25.56 | $25.43 | 3000 |
| 2022-02-07 | 25.59 | $25.49 | 32123 |
| 2022-02-04 | 25.61 | $25.49 | 5406 |
| 2022-02-03 | 25.63 | $25.56 | 2231 |
| 2022-02-02 | 25.65 | $25.51 | 12600 |
| 2022-02-01 | 25.68 | $25.43 | 700 |
| 2022-01-31 | 25.72 | $25.38 | 600 |
| 2022-01-28 | 25.77 | $25.43 | 3400 |
| 2022-01-27 | 25.82 | $25.52 | 5539 |
| 2022-01-26 | 25.86 | $25.54 | 4600 |
| 2022-01-25 | 25.90 | $25.67 | 2500 |
| 2022-01-24 | 25.94 | $25.70 | 8025 |
| 2022-01-21 | 25.97 | $25.83 | — |
| 2022-01-20 | 25.99 | $25.83 | 1000 |
| 2022-01-19 | 26.01 | $25.85 | 1634 |
| 2022-01-18 | 26.04 | $25.86 | 6200 |
| 2022-01-14 | 26.06 | $25.91 | 436 |
| 2022-01-13 | 26.08 | $25.93 | — |
| 2022-01-12 | 26.10 | $25.94 | 700 |
| 2022-01-11 | 26.12 | $25.93 | 2036 |
| 2022-01-10 | 26.15 | $25.99 | 8900 |
| 2022-01-07 | 26.17 | $26.09 | — |
| 2022-01-06 | 26.18 | $26.09 | 534 |
| 2022-01-05 | 26.19 | $26.13 | 2512 |
| 2022-01-04 | 26.19 | $26.15 | 2745 |
| 2022-01-03 | 26.20 | $26.17 | 7800 |
| 2021-12-31 | 26.20 | $26.19 | 4921 |
| 2021-12-30 | 26.21 | $26.20 | 800 |
| 2021-12-29 | 26.21 | $26.18 | 600 |
| 2021-12-28 | 26.21 | $26.18 | — |
| 2021-12-27 | 26.21 | $26.19 | 1800 |
| 2021-12-23 | 26.22 | $26.19 | — |
| 2021-12-22 | 26.22 | $26.20 | 2100 |
| 2021-12-21 | 26.22 | $26.16 | 3200 |
| 2021-12-20 | 26.22 | $26.20 | 3000 |
| 2021-12-17 | 26.22 | $26.26 | 503 |
| 2021-12-16 | 26.22 | $26.25 | 1000 |
| 2021-12-15 | 26.21 | $26.23 | 3422 |
| 2021-12-14 | 26.21 | $26.26 | — |
| 2021-12-13 | 26.20 | $26.26 | 2428 |
| 2021-12-10 | 26.19 | $26.24 | 437 |
| 2021-12-09 | 26.18 | $26.19 | 4100 |
| 2021-12-08 | 26.18 | $26.19 | 1600 |
| 2021-12-07 | 26.18 | $26.20 | 900 |
| 2021-12-06 | 26.18 | $26.22 | 400 |
| 2021-12-03 | 26.17 | $26.24 | 4100 |
| 2021-12-02 | 26.16 | $26.21 | 5000 |
| 2021-12-01 | 26.16 | $26.26 | 2000 |
| 2021-11-30 | 26.14 | $26.23 | 3135 |
| 2021-11-29 | 26.13 | $26.17 | 1105 |
| 2021-11-26 | 26.12 | $26.19 | 3600 |
| 2021-11-24 | 26.11 | $26.10 | — |
| 2021-11-23 | 26.11 | $26.10 | — |
| 2021-11-22 | 26.11 | $26.10 | 1340 |
| 2021-11-19 | 26.11 | $26.12 | — |
| 2021-11-18 | 26.10 | $26.12 | 100 |
| 2021-11-17 | 26.09 | $26.13 | 1207 |
| 2021-11-16 | 26.08 | $26.11 | 2301 |
| 2021-11-15 | 26.08 | $26.16 | 1748 |
| 2021-11-12 | 26.06 | $26.17 | 429 |
| 2021-11-11 | 26.05 | $26.15 | 301 |
| 2021-11-10 | 26.04 | $26.18 | — |
| 2021-11-09 | 26.02 | $26.18 | 900 |
| 2021-11-08 | 26.00 | $26.10 | 1700 |
| 2021-11-05 | 25.99 | $26.14 | 9616 |
| 2021-11-04 | 25.98 | $26.00 | — |
| 2021-11-03 | 25.97 | $26.00 | 949 |
| 2021-11-02 | 25.97 | $25.99 | 318 |
| 2021-11-01 | 25.97 | $25.97 | 702 |
| 2021-10-29 | 25.98 | $25.99 | 1222 |
| 2021-10-28 | 25.98 | $25.97 | 3834 |
| 2021-10-27 | 25.98 | $25.97 | 230 |
| 2021-10-26 | 25.98 | $25.91 | 3601 |
| 2021-10-25 | 26.00 | $25.92 | 34500 |
| 2021-10-22 | 26.01 | $25.93 | 500 |
| 2021-10-21 | 26.02 | $25.92 | 1000 |
| 2021-10-20 | 26.03 | $25.99 | 3746 |
| 2021-10-19 | 26.04 | $25.99 | 2038 |
| 2021-10-18 | 26.06 | $26.02 | — |
| 2021-10-15 | 26.07 | $26.02 | 2100 |
| 2021-10-14 | 26.08 | $26.03 | 600 |
| 2021-10-13 | 26.09 | $26.02 | 1244 |
| 2021-10-12 | 26.11 | $26.00 | 2714 |
| 2021-10-11 | 26.12 | $25.97 | 900 |
| 2021-10-08 | 26.15 | $26.03 | — |
| 2021-10-07 | 26.17 | $26.03 | 1613 |
| 2021-10-06 | 26.19 | $26.07 | 1435 |
| 2021-10-05 | 26.20 | $26.06 | 3800 |
| 2021-10-04 | 26.22 | $26.09 | 3222 |
| 2021-10-01 | 26.24 | $26.10 | 2213 |
| 2021-09-30 | 26.26 | $26.09 | 17532 |
| 2021-09-29 | 26.28 | $26.11 | — |
| 2021-09-28 | 26.30 | $26.11 | 3200 |
| 2021-09-27 | 26.32 | $26.22 | 518 |
| 2021-09-24 | 26.33 | $26.32 | — |
| 2021-09-23 | 26.33 | $26.32 | — |
| 2021-09-22 | 26.34 | $26.32 | 800 |
| 2021-09-21 | 26.34 | $26.33 | 3200 |
| 2021-09-20 | 26.34 | $26.35 | 2200 |
| 2021-09-17 | 26.34 | $26.33 | 4145 |
| 2021-09-16 | 26.34 | $26.35 | 2840 |
| 2021-09-15 | 26.34 | $26.34 | 516 |
| 2021-09-14 | 26.35 | $26.34 | — |
| 2021-09-13 | 26.35 | $26.35 | 700 |
| 2021-09-10 | 26.35 | $26.34 | 2400 |
| 2021-09-09 | 26.36 | $26.34 | 5100 |
| 2021-09-08 | 26.36 | $26.30 | 2400 |
| 2021-09-07 | 26.37 | $26.31 | — |
| 2021-09-03 | 26.38 | $26.31 | 3549 |
| 2021-09-02 | 26.39 | $26.35 | 7146 |
| 2021-09-01 | 26.39 | $26.35 | 1600 |
| 2021-08-31 | 26.40 | $26.36 | 1727 |
| 2021-08-30 | 26.41 | $26.30 | 4400 |
| 2021-08-27 | 26.42 | $26.39 | 36047 |
| 2021-08-26 | 26.43 | $26.35 | 937 |
| 2021-08-25 | 26.44 | $26.35 | 3300 |
| 2021-08-24 | 26.45 | $26.43 | — |
| 2021-08-23 | 26.45 | $26.43 | 8100 |
| 2021-08-20 | 26.46 | $26.44 | 7947 |
| 2021-08-19 | 26.46 | $26.45 | 19812 |
| 2021-08-18 | 26.47 | $26.42 | 500 |
| 2021-08-17 | 26.47 | $26.44 | 3100 |
| 2021-08-16 | 26.48 | $26.42 | — |
| 2021-08-13 | 26.49 | $26.42 | 2500 |
| 2021-08-12 | 26.49 | $26.43 | — |
| 2021-08-11 | 26.50 | $26.43 | 2400 |
| 2021-08-10 | 26.51 | $26.45 | 1928 |
| 2021-08-09 | 26.52 | $26.47 | 144 |
| 2021-08-06 | 26.52 | $26.46 | 343 |
| 2021-08-05 | 26.53 | $26.52 | 132 |
| 2021-08-04 | 26.53 | $26.55 | 4100 |
| 2021-08-03 | 26.53 | $26.53 | — |
| 2021-08-02 | 26.53 | $26.53 | 5400 |
| 2021-07-30 | 26.52 | $26.52 | 1000 |
| 2021-07-29 | 26.52 | $26.54 | — |
| 2021-07-28 | 26.52 | $26.54 | 10200 |
| 2021-07-27 | 26.51 | $26.51 | — |
| 2021-07-26 | 26.51 | $26.51 | 212 |
| 2021-07-23 | 26.50 | $26.52 | 1605 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.43
2026-07-21
Close Price
$23.40
Vol: 91794
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.22
Average
23.69
Maximum
26.55
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.43 | $23.40 | 91794 |
| 2026-07-20 | 23.44 | $23.37 | 56103 |
| 2026-07-17 | 23.45 | $23.44 | 89600 |
| 2026-07-16 | 23.45 | $23.45 | 25500 |
| 2026-07-15 | 23.45 | $23.46 | 63900 |
| 2026-07-14 | 23.45 | $23.44 | 20436 |
| 2026-07-13 | 23.45 | $23.42 | 45500 |
| 2026-07-10 | 23.45 | $23.41 | 47200 |
| 2026-07-09 | 23.46 | $23.43 | 54814 |
| 2026-07-08 | 23.47 | $23.45 | 25800 |
| 2026-07-07 | 23.47 | $23.47 | 31005 |
| 2026-07-06 | 23.47 | $23.50 | 23100 |
| 2026-07-02 | 23.46 | $23.48 | 87000 |
| 2026-07-01 | 23.45 | $23.47 | 55065 |
| 2026-06-30 | 23.44 | $23.44 | 25700 |
| 2026-06-29 | 23.44 | $23.45 | 31400 |
| 2026-06-26 | 23.44 | $23.45 | 36118 |
| 2026-06-25 | 23.44 | $23.43 | 37521 |
| 2026-06-24 | 23.44 | $23.42 | 153301 |
| 2026-06-23 | 23.44 | $23.43 | 83800 |
| 2026-06-22 | 23.44 | $23.44 | 43486 |
| 2026-06-18 | 23.44 | $23.50 | 74900 |
| 2026-06-17 | 23.43 | $23.47 | 31800 |
| 2026-06-16 | 23.42 | $23.46 | 44100 |
| 2026-06-15 | 23.41 | $23.43 | 63320 |
| 2026-06-12 | 23.41 | $23.40 | 71525 |
| 2026-06-11 | 23.41 | $23.46 | 48543 |
| 2026-06-10 | 23.40 | $23.41 | 38599 |
| 2026-06-09 | 23.39 | $23.42 | 34300 |
| 2026-06-08 | 23.39 | $23.42 | 96300 |
| 2026-06-05 | 23.39 | $23.39 | 20329 |
| 2026-06-04 | 23.39 | $23.40 | 37506 |
| 2026-06-03 | 23.39 | $23.43 | 111716 |
| 2026-06-02 | 23.38 | $23.42 | 51900 |
| 2026-06-01 | 23.37 | $23.42 | 77700 |
| 2026-05-29 | 23.36 | $23.39 | 43634 |
| 2026-05-28 | 23.36 | $23.41 | 79214 |
| 2026-05-27 | 23.35 | $23.38 | 59118 |
| 2026-05-26 | 23.35 | $23.38 | 90649 |
| 2026-05-22 | 23.35 | $23.34 | 106941 |
| 2026-05-21 | 23.36 | $23.32 | 80080 |
| 2026-05-20 | 23.37 | $23.33 | 56300 |
| 2026-05-19 | 23.38 | $23.30 | 101100 |
| 2026-05-18 | 23.41 | $23.35 | 30200 |
| 2026-05-15 | 23.42 | $23.39 | 31439 |
| 2026-05-14 | 23.43 | $23.43 | 55042 |
| 2026-05-13 | 23.43 | $23.44 | 60136 |
| 2026-05-12 | 23.43 | $23.40 | 51563 |
| 2026-05-11 | 23.44 | $23.44 | 45800 |
| 2026-05-08 | 23.44 | $23.44 | 30900 |
| 2026-05-07 | 23.44 | $23.46 | 63800 |
| 2026-05-06 | 23.44 | $23.45 | 30442 |
| 2026-05-05 | 23.44 | $23.45 | 87072 |
| 2026-05-04 | 23.44 | $23.44 | 52536 |
| 2026-05-01 | 23.44 | $23.46 | 35933 |
| 2026-04-30 | 23.44 | $23.44 | 39456 |
| 2026-04-29 | 23.44 | $23.44 | 54901 |
| 2026-04-28 | 23.44 | $23.44 | 56400 |
| 2026-04-27 | 23.44 | $23.44 | 20800 |
| 2026-04-24 | 23.44 | $23.45 | 27342 |
| 2026-04-23 | 23.45 | $23.43 | 40200 |
| 2026-04-22 | 23.45 | $23.43 | 74700 |
| 2026-04-21 | 23.46 | $23.45 | 57244 |
| 2026-04-20 | 23.46 | $23.46 | 87152 |
| 2026-04-17 | 23.47 | $23.51 | 28945 |
| 2026-04-16 | 23.46 | $23.49 | 26000 |
| 2026-04-15 | 23.46 | $23.49 | 41238 |
| 2026-04-14 | 23.45 | $23.51 | 41032 |
| 2026-04-13 | 23.44 | $23.51 | 46720 |
| 2026-04-10 | 23.43 | $23.50 | 29699 |
| 2026-04-09 | 23.42 | $23.48 | 32725 |
| 2026-04-08 | 23.41 | $23.48 | 34439 |
| 2026-04-07 | 23.41 | $23.44 | 75936 |
| 2026-04-06 | 23.41 | $23.42 | 61200 |
| 2026-04-02 | 23.41 | $23.44 | 111800 |
| 2026-04-01 | 23.41 | $23.44 | 73200 |
| 2026-03-31 | 23.41 | $23.40 | 45831 |
| 2026-03-30 | 23.42 | $23.39 | 43528 |
| 2026-03-27 | 23.44 | $23.38 | 87500 |
| 2026-03-26 | 23.46 | $23.38 | 30900 |
| 2026-03-25 | 23.48 | $23.40 | 22300 |
| 2026-03-24 | 23.50 | $23.39 | 20416 |
| 2026-03-23 | 23.53 | $23.44 | 34900 |
| 2026-03-20 | 23.56 | $23.48 | 17585 |
| 2026-03-19 | 23.57 | $23.54 | 17915 |
| 2026-03-18 | 23.58 | $23.56 | 38200 |
| 2026-03-17 | 23.59 | $23.58 | 32329 |
| 2026-03-16 | 23.59 | $23.57 | 38143 |
| 2026-03-13 | 23.60 | $23.56 | 53029 |
| 2026-03-12 | 23.61 | $23.54 | 17424 |
| 2026-03-11 | 23.62 | $23.57 | 49700 |
| 2026-03-10 | 23.64 | $23.60 | 22424 |
| 2026-03-09 | 23.64 | $23.61 | 63031 |
| 2026-03-06 | 23.65 | $23.60 | 37739 |
| 2026-03-05 | 23.66 | $23.60 | 28700 |
| 2026-03-04 | 23.66 | $23.61 | 63600 |
| 2026-03-03 | 23.67 | $23.61 | 90636 |
| 2026-03-02 | 23.68 | $23.66 | 61904 |
| 2026-02-27 | 23.68 | $23.68 | 57000 |
| 2026-02-26 | 23.68 | $23.68 | 28725 |
| 2026-02-25 | 23.68 | $23.66 | 27300 |
| 2026-02-24 | 23.68 | $23.65 | 51700 |
| 2026-02-23 | 23.68 | $23.63 | 64124 |
| 2026-02-20 | 23.68 | $23.69 | 50218 |
| 2026-02-19 | 23.68 | $23.69 | 42500 |
| 2026-02-18 | 23.67 | $23.67 | 53700 |
| 2026-02-17 | 23.66 | $23.68 | 58417 |
| 2026-02-13 | 23.65 | $23.68 | 68300 |
| 2026-02-12 | 23.64 | $23.67 | 101200 |
| 2026-02-11 | 23.63 | $23.65 | 103037 |
| 2026-02-10 | 23.62 | $23.65 | 60200 |
| 2026-02-09 | 23.61 | $23.64 | 67900 |
| 2026-02-06 | 23.60 | $23.62 | 40100 |
| 2026-02-05 | 23.60 | $23.63 | 48802 |
| 2026-02-04 | 23.59 | $23.60 | 28700 |
| 2026-02-03 | 23.58 | $23.58 | 33112 |
| 2026-02-02 | 23.58 | $23.58 | 54100 |
| 2026-01-30 | 23.57 | $23.58 | 56013 |
| 2026-01-29 | 23.57 | $23.56 | 60100 |
| 2026-01-28 | 23.57 | $23.55 | 21520 |
| 2026-01-27 | 23.57 | $23.55 | 45818 |
| 2026-01-26 | 23.57 | $23.55 | 41200 |
| 2026-01-23 | 23.57 | $23.55 | 34600 |
| 2026-01-22 | 23.57 | $23.55 | 44444 |
| 2026-01-21 | 23.58 | $23.55 | 37105 |
| 2026-01-20 | 23.58 | $23.53 | 29900 |
| 2026-01-16 | 23.58 | $23.61 | 71800 |
| 2026-01-15 | 23.57 | $23.60 | 17100 |
| 2026-01-14 | 23.56 | $23.59 | 81647 |
| 2026-01-13 | 23.55 | $23.57 | 72434 |
| 2026-01-12 | 23.54 | $23.57 | 145100 |
| 2026-01-09 | 23.54 | $23.57 | 45029 |
| 2026-01-08 | 23.53 | $23.55 | 77433 |
| 2026-01-07 | 23.52 | $23.56 | 30118 |
| 2026-01-06 | 23.51 | $23.54 | 109800 |
| 2026-01-05 | 23.50 | $23.53 | 39300 |
| 2026-01-02 | 23.49 | $23.51 | 70500 |
| 2025-12-31 | 23.48 | $23.50 | 55900 |
| 2025-12-30 | 23.48 | $23.47 | 86946 |
| 2025-12-29 | 23.48 | $23.47 | 63833 |
| 2025-12-26 | 23.48 | $23.46 | 197100 |
| 2025-12-24 | 23.48 | $23.48 | 26500 |
| 2025-12-23 | 23.48 | $23.46 | 85824 |
| 2025-12-22 | 23.48 | $23.47 | 111400 |
| 2025-12-19 | 23.48 | $23.49 | 117512 |
| 2025-12-18 | 23.48 | $23.48 | 110322 |
| 2025-12-17 | 23.48 | $23.48 | 143817 |
| 2025-12-16 | 23.47 | $23.47 | 32006 |
| 2025-12-15 | 23.47 | $23.47 | 72242 |
| 2025-12-12 | 23.47 | $23.47 | 61500 |
| 2025-12-11 | 23.47 | $23.47 | 27100 |
| 2025-12-10 | 23.47 | $23.47 | 49226 |
| 2025-12-09 | 23.47 | $23.46 | 49400 |
| 2025-12-08 | 23.47 | $23.46 | 53900 |
| 2025-12-05 | 23.47 | $23.45 | 52742 |
| 2025-12-04 | 23.47 | $23.46 | 84313 |
| 2025-12-03 | 23.47 | $23.47 | 26320 |
| 2025-12-02 | 23.47 | $23.47 | 145308 |
| 2025-12-01 | 23.46 | $23.45 | 26200 |
| 2025-11-28 | 23.46 | $23.48 | 12700 |
| 2025-11-26 | 23.46 | $23.47 | 19628 |
| 2025-11-25 | 23.45 | $23.45 | 20700 |
| 2025-11-24 | 23.45 | $23.45 | 23700 |
| 2025-11-21 | 23.45 | $23.49 | 24700 |
| 2025-11-20 | 23.44 | $23.47 | 76800 |
| 2025-11-19 | 23.43 | $23.45 | 33119 |
| 2025-11-18 | 23.43 | $23.47 | 44338 |
| 2025-11-17 | 23.42 | $23.45 | 19500 |
| 2025-11-14 | 23.42 | $23.46 | 36934 |
| 2025-11-13 | 23.41 | $23.46 | 38619 |
| 2025-11-12 | 23.40 | $23.45 | 46742 |
| 2025-11-11 | 23.38 | $23.45 | 185137 |
| 2025-11-10 | 23.37 | $23.41 | 28000 |
| 2025-11-07 | 23.37 | $23.39 | 28300 |
| 2025-11-06 | 23.37 | $23.37 | 79300 |
| 2025-11-05 | 23.37 | $23.36 | 30100 |
| 2025-11-04 | 23.37 | $23.38 | 53516 |
| 2025-11-03 | 23.37 | $23.36 | 11800 |
| 2025-10-31 | 23.38 | $23.38 | 32647 |
| 2025-10-30 | 23.38 | $23.34 | 24019 |
| 2025-10-29 | 23.40 | $23.36 | 26646 |
| 2025-10-28 | 23.41 | $23.37 | 14336 |
| 2025-10-27 | 23.41 | $23.38 | 14100 |
| 2025-10-24 | 23.42 | $23.37 | 13700 |
| 2025-10-23 | 23.44 | $23.37 | 29120 |
| 2025-10-22 | 23.45 | $23.37 | 41100 |
| 2025-10-21 | 23.47 | $23.37 | 169300 |
| 2025-10-20 | 23.49 | $23.46 | 14500 |
| 2025-10-17 | 23.49 | $23.50 | 15408 |
| 2025-10-16 | 23.49 | $23.49 | 29526 |
| 2025-10-15 | 23.48 | $23.47 | 66200 |
| 2025-10-14 | 23.49 | $23.48 | 23849 |
| 2025-10-13 | 23.48 | $23.51 | 8600 |
| 2025-10-10 | 23.48 | $23.48 | 10816 |
| 2025-10-09 | 23.47 | $23.45 | 70327 |
| 2025-10-08 | 23.48 | $23.45 | 6528 |
| 2025-10-07 | 23.48 | $23.46 | 108700 |
| 2025-10-06 | 23.48 | $23.45 | 20129 |
| 2025-10-03 | 23.49 | $23.46 | 46723 |
| 2025-10-02 | 23.49 | $23.45 | 25041 |
| 2025-10-01 | 23.49 | $23.42 | 17100 |
| 2025-09-30 | 23.50 | $23.42 | 30818 |
| 2025-09-29 | 23.52 | $23.43 | 32518 |
| 2025-09-26 | 23.53 | $23.43 | 24360 |
| 2025-09-25 | 23.54 | $23.45 | 29000 |
| 2025-09-24 | 23.56 | $23.49 | 31800 |
| 2025-09-23 | 23.56 | $23.51 | 35100 |
| 2025-09-22 | 23.56 | $23.52 | 61807 |
| 2025-09-19 | 23.56 | $23.54 | 33000 |
| 2025-09-18 | 23.56 | $23.57 | 49828 |
| 2025-09-17 | 23.54 | $23.59 | 26100 |
| 2025-09-16 | 23.52 | $23.58 | 41000 |
| 2025-09-15 | 23.50 | $23.56 | 36200 |
| 2025-09-12 | 23.48 | $23.54 | 48000 |
| 2025-09-11 | 23.46 | $23.53 | 18219 |
| 2025-09-10 | 23.43 | $23.50 | 24200 |
| 2025-09-09 | 23.41 | $23.46 | 34021 |
| 2025-09-08 | 23.39 | $23.47 | 36446 |
| 2025-09-05 | 23.37 | $23.44 | 26222 |
| 2025-09-04 | 23.35 | $23.36 | 65470 |
| 2025-09-03 | 23.35 | $23.34 | 19637 |
| 2025-09-02 | 23.34 | $23.32 | 95438 |
| 2025-08-29 | 23.34 | $23.34 | 38900 |
| 2025-08-28 | 23.34 | $23.32 | 21915 |
| 2025-08-27 | 23.34 | $23.33 | 20227 |
| 2025-08-26 | 23.33 | $23.34 | 22500 |
| 2025-08-25 | 23.33 | $23.33 | 308200 |
| 2025-08-22 | 23.32 | $23.34 | 245125 |
| 2025-08-21 | 23.32 | $23.28 | 33642 |
| 2025-08-20 | 23.32 | $23.28 | 18800 |
| 2025-08-19 | 23.32 | $23.28 | 22700 |
| 2025-08-18 | 23.32 | $23.28 | 31900 |
| 2025-08-15 | 23.33 | $23.34 | 30000 |
| 2025-08-14 | 23.32 | $23.33 | 17243 |
| 2025-08-13 | 23.31 | $23.35 | 11500 |
| 2025-08-12 | 23.30 | $23.33 | 29543 |
| 2025-08-11 | 23.28 | $23.32 | 34100 |
| 2025-08-08 | 23.27 | $23.30 | 7600 |
| 2025-08-07 | 23.26 | $23.31 | 12200 |
| 2025-08-06 | 23.25 | $23.30 | 30608 |
| 2025-08-05 | 23.23 | $23.31 | 19632 |
| 2025-08-04 | 23.21 | $23.29 | 32027 |
| 2025-08-01 | 23.19 | $23.30 | 13459 |
| 2025-07-31 | 23.17 | $23.19 | 34836 |
| 2025-07-30 | 23.16 | $23.17 | 22235 |
| 2025-07-29 | 23.16 | $23.18 | 13340 |
| 2025-07-28 | 23.15 | $23.14 | 43132 |
| 2025-07-25 | 23.15 | $23.16 | 31026 |
| 2025-07-24 | 23.15 | $23.15 | 36700 |
| 2025-07-23 | 23.15 | $23.13 | 12415 |
| 2025-07-22 | 23.16 | $23.13 | 20215 |
| 2025-07-21 | 23.17 | $23.12 | 14900 |
| 2025-07-18 | 23.18 | $23.16 | 32000 |
| 2025-07-17 | 23.18 | $23.15 | 66100 |
| 2025-07-16 | 23.18 | $23.14 | 16600 |
| 2025-07-15 | 23.19 | $23.15 | 12500 |
| 2025-07-14 | 23.20 | $23.16 | 29313 |
| 2025-07-11 | 23.20 | $23.15 | 56500 |
| 2025-07-10 | 23.21 | $23.19 | 40800 |
| 2025-07-09 | 23.21 | $23.15 | 22214 |
| 2025-07-08 | 23.22 | $23.15 | 19407 |
| 2025-07-07 | 23.23 | $23.21 | 11400 |
| 2025-07-03 | 23.23 | $23.21 | 25700 |
| 2025-07-02 | 23.23 | $23.22 | 31226 |
| 2025-07-01 | 23.22 | $23.23 | 56821 |
| 2025-06-30 | 23.22 | $23.23 | 29712 |
| 2025-06-27 | 23.21 | $23.20 | 25929 |
| 2025-06-26 | 23.20 | $23.20 | 31748 |
| 2025-06-25 | 23.20 | $23.18 | 33535 |
| 2025-06-24 | 23.20 | $23.19 | 32600 |
| 2025-06-23 | 23.19 | $23.17 | 23900 |
| 2025-06-20 | 23.19 | $23.21 | 51805 |
| 2025-06-18 | 23.18 | $23.20 | 40200 |
| 2025-06-17 | 23.17 | $23.20 | 77500 |
| 2025-06-16 | 23.16 | $23.17 | 57500 |
| 2025-06-13 | 23.15 | $23.15 | 96307 |
| 2025-06-12 | 23.15 | $23.19 | 42016 |
| 2025-06-11 | 23.14 | $23.15 | 48511 |
| 2025-06-10 | 23.13 | $23.13 | 58508 |
| 2025-06-09 | 23.12 | $23.13 | 61800 |
| 2025-06-06 | 23.12 | $23.11 | 62746 |
| 2025-06-05 | 23.12 | $23.15 | 131009 |
| 2025-06-04 | 23.10 | $23.13 | 106412 |
| 2025-06-03 | 23.09 | $23.10 | 38000 |
| 2025-06-02 | 23.09 | $23.09 | 99500 |
| 2025-05-30 | 23.08 | $23.14 | 14380 |
| 2025-05-29 | 23.07 | $23.13 | 52940 |
| 2025-05-28 | 23.05 | $23.11 | 272700 |
| 2025-05-27 | 23.04 | $23.12 | 38000 |
| 2025-05-23 | 23.02 | $23.06 | 36011 |
| 2025-05-22 | 23.01 | $23.06 | 69400 |
| 2025-05-21 | 23.00 | $22.98 | 21623 |
| 2025-05-20 | 23.01 | $23.08 | 40108 |
| 2025-05-19 | 22.99 | $22.98 | 25234 |
| 2025-05-16 | 22.99 | $23.06 | 32500 |
| 2025-05-15 | 22.98 | $23.06 | 16400 |
| 2025-05-14 | 22.96 | $23.02 | 13531 |
| 2025-05-13 | 22.95 | $23.00 | 14900 |
| 2025-05-12 | 22.94 | $23.01 | 41248 |
| 2025-05-09 | 22.93 | $23.03 | 22507 |
| 2025-05-08 | 22.92 | $22.98 | 22907 |
| 2025-05-07 | 22.91 | $23.03 | 38328 |
| 2025-05-06 | 22.89 | $22.97 | 9200 |
| 2025-05-05 | 22.88 | $22.96 | 31600 |
| 2025-05-02 | 22.87 | $22.96 | 29400 |
| 2025-05-01 | 22.86 | $23.02 | 76000 |
| 2025-04-30 | 22.84 | $23.00 | 55936 |
| 2025-04-29 | 22.82 | $22.95 | 67700 |
| 2025-04-28 | 22.80 | $22.94 | 24600 |
| 2025-04-25 | 22.79 | $22.94 | 67621 |
| 2025-04-24 | 22.77 | $22.89 | 16326 |
| 2025-04-23 | 22.77 | $22.80 | 18604 |
| 2025-04-22 | 22.78 | $22.74 | 295348 |
| 2025-04-21 | 22.81 | $22.71 | 44231 |
| 2025-04-17 | 22.85 | $22.91 | 18600 |
| 2025-04-16 | 22.85 | $22.88 | 45500 |
| 2025-04-15 | 22.87 | $22.88 | 18100 |
| 2025-04-14 | 22.88 | $22.86 | 29517 |
| 2025-04-11 | 22.91 | $22.66 | 31500 |
| 2025-04-10 | 22.98 | $22.79 | 40300 |
| 2025-04-09 | 23.04 | $22.82 | 12945 |
| 2025-04-08 | 23.10 | $22.82 | 10000 |
| 2025-04-07 | 23.17 | $22.90 | 33539 |
| 2025-04-04 | 23.23 | $23.35 | 37324 |
| 2025-04-03 | 23.21 | $23.29 | 43139 |
| 2025-04-02 | 23.20 | $23.23 | 23300 |
| 2025-04-01 | 23.20 | $23.23 | 49700 |
| 2025-03-31 | 23.21 | $23.18 | 17819 |
| 2025-03-28 | 23.22 | $23.18 | 45400 |
| 2025-03-27 | 23.24 | $23.10 | 23405 |
| 2025-03-26 | 23.27 | $23.17 | 53800 |
| 2025-03-25 | 23.30 | $23.21 | 22549 |
| 2025-03-24 | 23.33 | $23.24 | 28510 |
| 2025-03-21 | 23.35 | $23.31 | 31837 |
| 2025-03-20 | 23.36 | $23.32 | 35541 |
| 2025-03-19 | 23.37 | $23.32 | 33938 |
| 2025-03-18 | 23.38 | $23.31 | 14100 |
| 2025-03-17 | 23.40 | $23.31 | 69500 |
| 2025-03-14 | 23.42 | $23.35 | 13408 |
| 2025-03-13 | 23.44 | $23.33 | 29003 |
| 2025-03-12 | 23.46 | $23.35 | 255800 |
| 2025-03-11 | 23.48 | $23.42 | 36300 |
| 2025-03-10 | 23.49 | $23.45 | 148800 |
| 2025-03-07 | 23.49 | $23.43 | 23600 |
| 2025-03-06 | 23.50 | $23.43 | 24900 |
| 2025-03-05 | 23.51 | $23.48 | 34200 |
| 2025-03-04 | 23.51 | $23.49 | 54400 |
| 2025-03-03 | 23.51 | $23.54 | 81300 |
| 2025-02-28 | 23.49 | $23.56 | 19030 |
| 2025-02-27 | 23.47 | $23.50 | 16200 |
| 2025-02-26 | 23.46 | $23.50 | 74700 |
| 2025-02-25 | 23.45 | $23.47 | 174600 |
| 2025-02-24 | 23.44 | $23.44 | 29416 |
| 2025-02-21 | 23.43 | $23.52 | 51500 |
| 2025-02-20 | 23.41 | $23.48 | 49000 |
| 2025-02-19 | 23.39 | $23.45 | 36308 |
| 2025-02-18 | 23.38 | $23.44 | 65100 |
| 2025-02-14 | 23.36 | $23.43 | 78106 |
| 2025-02-13 | 23.35 | $23.42 | 167320 |
| 2025-02-12 | 23.33 | $23.28 | 40320 |
| 2025-02-11 | 23.34 | $23.35 | 21133 |
| 2025-02-10 | 23.34 | $23.35 | 27322 |
| 2025-02-07 | 23.34 | $23.36 | 44033 |
| 2025-02-06 | 23.33 | $23.40 | 26100 |
| 2025-02-05 | 23.32 | $23.42 | 14211 |
| 2025-02-04 | 23.30 | $23.33 | 34545 |
| 2025-02-03 | 23.29 | $23.33 | 31500 |
| 2025-01-31 | 23.29 | $23.34 | 7900 |
| 2025-01-30 | 23.28 | $23.34 | 44018 |
| 2025-01-29 | 23.27 | $23.31 | 8747 |
| 2025-01-28 | 23.27 | $23.29 | 172611 |
| 2025-01-27 | 23.26 | $23.31 | 177800 |
| 2025-01-24 | 23.26 | $23.32 | 42200 |
| 2025-01-23 | 23.25 | $23.27 | 30629 |
| 2025-01-22 | 23.26 | $23.27 | 48637 |
| 2025-01-21 | 23.26 | $23.28 | 36133 |
| 2025-01-17 | 23.26 | $23.31 | 20100 |
| 2025-01-16 | 23.26 | $23.28 | 56747 |
| 2025-01-15 | 23.26 | $23.28 | 219012 |
| 2025-01-14 | 23.26 | $23.22 | 38346 |
| 2025-01-13 | 23.28 | $23.18 | 55800 |
| 2025-01-10 | 23.30 | $23.22 | 40820 |
| 2025-01-08 | 23.33 | $23.30 | 154343 |
| 2025-01-07 | 23.34 | $23.36 | 27100 |
| 2025-01-06 | 23.34 | $23.37 | 21838 |
| 2025-01-03 | 23.34 | $23.38 | 28645 |
| 2025-01-02 | 23.33 | $23.35 | 28100 |
| 2024-12-31 | 23.33 | $23.33 | 35600 |
| 2024-12-30 | 23.34 | $23.34 | 49635 |
| 2024-12-27 | 23.35 | $23.28 | 24818 |
| 2024-12-26 | 23.37 | $23.30 | 22200 |
| 2024-12-24 | 23.39 | $23.26 | 36821 |
| 2024-12-23 | 23.42 | $23.29 | 53000 |
| 2024-12-20 | 23.45 | $23.35 | 30800 |
| 2024-12-19 | 23.47 | $23.31 | 80800 |
| 2024-12-18 | 23.51 | $23.42 | 81400 |
| 2024-12-17 | 23.52 | $23.43 | 45408 |
| 2024-12-16 | 23.54 | $23.48 | 28513 |
| 2024-12-13 | 23.55 | $23.48 | 8704 |
| 2024-12-12 | 23.56 | $23.48 | 169845 |
| 2024-12-11 | 23.58 | $23.57 | 28300 |
| 2024-12-10 | 23.57 | $23.59 | 36322 |
| 2024-12-09 | 23.56 | $23.59 | 32728 |
| 2024-12-06 | 23.55 | $23.60 | 70200 |
| 2024-12-05 | 23.53 | $23.53 | 23543 |
| 2024-12-04 | 23.53 | $23.57 | 20500 |
| 2024-12-03 | 23.52 | $23.56 | 204946 |
| 2024-12-02 | 23.50 | $23.58 | 49102 |
| 2024-11-29 | 23.48 | $23.57 | 2516 |
| 2024-11-27 | 23.46 | $23.55 | 30430 |
| 2024-11-26 | 23.44 | $23.48 | 21900 |
| 2024-11-25 | 23.44 | $23.49 | 12400 |
| 2024-11-22 | 23.42 | $23.45 | 45608 |
| 2024-11-21 | 23.42 | $23.44 | 82700 |
| 2024-11-20 | 23.41 | $23.43 | 44400 |
| 2024-11-19 | 23.41 | $23.44 | 17000 |
| 2024-11-18 | 23.41 | $23.43 | 35807 |
| 2024-11-15 | 23.40 | $23.47 | 41310 |
| 2024-11-14 | 23.39 | $23.43 | 19600 |
| 2024-11-13 | 23.38 | $23.43 | 14800 |
| 2024-11-12 | 23.38 | $23.43 | 10042 |
| 2024-11-11 | 23.37 | $23.45 | 16743 |
| 2024-11-08 | 23.35 | $23.47 | 43100 |
| 2024-11-07 | 23.33 | $23.31 | 225400 |
| 2024-11-06 | 23.34 | $23.26 | 31011 |
| 2024-11-05 | 23.37 | $23.46 | 23106 |
| 2024-11-04 | 23.35 | $23.41 | 28200 |
| 2024-11-01 | 23.35 | $23.33 | 158246 |
| 2024-10-31 | 23.36 | $23.34 | 62709 |
| 2024-10-30 | 23.36 | $23.34 | 19229 |
| 2024-10-29 | 23.38 | $23.34 | 14409 |
| 2024-10-28 | 23.39 | $23.39 | 17516 |
| 2024-10-25 | 23.39 | $23.33 | 142609 |
| 2024-10-24 | 23.41 | $23.30 | 22800 |
| 2024-10-23 | 23.44 | $23.26 | 11600 |
| 2024-10-22 | 23.48 | $23.37 | 30800 |
| 2024-10-21 | 23.51 | $23.39 | 9700 |
| 2024-10-18 | 23.53 | $23.52 | 22015 |
| 2024-10-17 | 23.54 | $23.51 | 21400 |
| 2024-10-16 | 23.54 | $23.55 | 64800 |
| 2024-10-15 | 23.54 | $23.51 | 183226 |
| 2024-10-14 | 23.54 | $23.49 | 39716 |
| 2024-10-11 | 23.55 | $23.54 | 58807 |
| 2024-10-10 | 23.55 | $23.52 | 15600 |
| 2024-10-09 | 23.55 | $23.51 | 12600 |
| 2024-10-08 | 23.56 | $23.52 | 14509 |
| 2024-10-07 | 23.56 | $23.51 | 17628 |
| 2024-10-04 | 23.57 | $23.49 | 43800 |
| 2024-10-03 | 23.59 | $23.56 | 30400 |
| 2024-10-02 | 23.59 | $23.60 | 34100 |
| 2024-10-01 | 23.58 | $23.60 | 22900 |
| 2024-09-30 | 23.57 | $23.58 | 36500 |
| 2024-09-27 | 23.56 | $23.57 | 26315 |
| 2024-09-26 | 23.55 | $23.51 | 17900 |
| 2024-09-25 | 23.56 | $23.53 | 8500 |
| 2024-09-24 | 23.56 | $23.54 | 15043 |
| 2024-09-23 | 23.56 | $23.56 | 17500 |
| 2024-09-20 | 23.55 | $23.55 | 7600 |
| 2024-09-19 | 23.54 | $23.55 | 49600 |
| 2024-09-18 | 23.54 | $23.53 | 39900 |
| 2024-09-17 | 23.53 | $23.54 | 80100 |
| 2024-09-16 | 23.52 | $23.57 | 10700 |
| 2024-09-13 | 23.51 | $23.55 | 35026 |
| 2024-09-12 | 23.49 | $23.51 | 12933 |
| 2024-09-11 | 23.49 | $23.53 | 33919 |
| 2024-09-10 | 23.47 | $23.50 | 44200 |
| 2024-09-09 | 23.46 | $23.47 | 36800 |
| 2024-09-06 | 23.46 | $23.52 | 12523 |
| 2024-09-05 | 23.44 | $23.48 | 8900 |
| 2024-09-04 | 23.43 | $23.46 | 19515 |
| 2024-09-03 | 23.42 | $23.44 | 42838 |
| 2024-08-30 | 23.42 | $23.40 | 17800 |
| 2024-08-29 | 23.42 | $23.38 | 8345 |
| 2024-08-28 | 23.42 | $23.44 | 29300 |
| 2024-08-27 | 23.42 | $23.42 | 8900 |
| 2024-08-26 | 23.41 | $23.46 | 39502 |
| 2024-08-23 | 23.40 | $23.46 | 13900 |
| 2024-08-22 | 23.39 | $23.37 | 21925 |
| 2024-08-21 | 23.39 | $23.41 | 19500 |
| 2024-08-20 | 23.39 | $23.38 | 4400 |
| 2024-08-19 | 23.39 | $23.33 | 12924 |
| 2024-08-16 | 23.40 | $23.38 | 32100 |
| 2024-08-15 | 23.40 | $23.32 | 18844 |
| 2024-08-14 | 23.41 | $23.45 | 29815 |
| 2024-08-13 | 23.40 | $23.39 | 9002 |
| 2024-08-12 | 23.40 | $23.38 | 19000 |
| 2024-08-09 | 23.40 | $23.35 | 44042 |
| 2024-08-08 | 23.41 | $23.32 | 15231 |
| 2024-08-07 | 23.43 | $23.37 | 18706 |
| 2024-08-06 | 23.44 | $23.44 | 33808 |
| 2024-08-05 | 23.43 | $23.49 | 35614 |
| 2024-08-02 | 23.41 | $23.46 | 176742 |
| 2024-08-01 | 23.40 | $23.44 | 6706 |
| 2024-07-31 | 23.39 | $23.41 | 10312 |
| 2024-07-30 | 23.38 | $23.35 | 110703 |
| 2024-07-29 | 23.38 | $23.38 | 29439 |
| 2024-07-26 | 23.38 | $23.36 | 40034 |
| 2024-07-25 | 23.38 | $23.34 | 13018 |
| 2024-07-24 | 23.38 | $23.33 | 10000 |
| 2024-07-23 | 23.39 | $23.34 | 22900 |
| 2024-07-22 | 23.39 | $23.34 | 16713 |
| 2024-07-19 | 23.40 | $23.42 | 10007 |
| 2024-07-18 | 23.39 | $23.43 | 64900 |
| 2024-07-17 | 23.38 | $23.43 | 8200 |
| 2024-07-16 | 23.36 | $23.41 | 30333 |
| 2024-07-15 | 23.35 | $23.40 | 22602 |
| 2024-07-12 | 23.33 | $23.42 | 18800 |
| 2024-07-11 | 23.31 | $23.39 | 19744 |
| 2024-07-10 | 23.29 | $23.31 | 60727 |
| 2024-07-09 | 23.28 | $23.34 | 20900 |
| 2024-07-08 | 23.27 | $23.33 | 14202 |
| 2024-07-05 | 23.26 | $23.31 | 10032 |
| 2024-07-03 | 23.25 | $23.28 | 22433 |
| 2024-07-02 | 23.24 | $23.21 | 23715 |
| 2024-07-01 | 23.25 | $23.15 | 21600 |
| 2024-06-28 | 23.27 | $23.23 | 15633 |
| 2024-06-27 | 23.28 | $23.21 | 12034 |
| 2024-06-26 | 23.29 | $23.24 | 16106 |
| 2024-06-25 | 23.30 | $23.27 | 40321 |
| 2024-06-24 | 23.31 | $23.30 | 1604 |
| 2024-06-21 | 23.31 | $23.31 | 19216 |
| 2024-06-20 | 23.30 | $23.34 | 112800 |
| 2024-06-18 | 23.29 | $23.40 | 27000 |
| 2024-06-17 | 23.27 | $23.34 | 11400 |
| 2024-06-14 | 23.25 | $23.39 | 39800 |
| 2024-06-13 | 23.22 | $23.37 | 14600 |
| 2024-06-12 | 23.19 | $23.32 | 12300 |
| 2024-06-11 | 23.17 | $23.22 | 20700 |
| 2024-06-10 | 23.16 | $23.21 | 3914 |
| 2024-06-07 | 23.16 | $23.21 | 10812 |
| 2024-06-06 | 23.15 | $23.27 | 34447 |
| 2024-06-05 | 23.13 | $23.24 | 36630 |
| 2024-06-04 | 23.12 | $23.17 | 13500 |
| 2024-06-03 | 23.12 | $23.11 | 19200 |
| 2024-05-31 | 23.13 | $23.07 | 29912 |
| 2024-05-30 | 23.15 | $23.06 | 27400 |
| 2024-05-29 | 23.18 | $23.05 | 7530 |
| 2024-05-28 | 23.21 | $23.13 | 18200 |
| 2024-05-24 | 23.23 | $23.13 | 20841 |
| 2024-05-23 | 23.26 | $23.11 | 41200 |
| 2024-05-22 | 23.29 | $23.20 | 9700 |
| 2024-05-21 | 23.32 | $23.25 | 16703 |
| 2024-05-20 | 23.33 | $23.27 | 8413 |
| 2024-05-17 | 23.35 | $23.33 | 24300 |
| 2024-05-16 | 23.35 | $23.38 | 12733 |
| 2024-05-15 | 23.34 | $23.42 | 19900 |
| 2024-05-14 | 23.33 | $23.38 | 25818 |
| 2024-05-13 | 23.31 | $23.34 | 24000 |
| 2024-05-10 | 23.31 | $23.37 | 11542 |
| 2024-05-09 | 23.30 | $23.39 | 17505 |
| 2024-05-08 | 23.28 | $23.40 | 5614 |
| 2024-05-07 | 23.26 | $23.38 | 23300 |
| 2024-05-06 | 23.24 | $23.35 | 6624 |
| 2024-05-03 | 23.23 | $23.33 | 9300 |
| 2024-05-02 | 23.21 | $23.27 | 9600 |
| 2024-05-01 | 23.21 | $23.25 | 13923 |
| 2024-04-30 | 23.21 | $23.21 | 7700 |
| 2024-04-29 | 23.22 | $23.23 | 10330 |
| 2024-04-26 | 23.23 | $23.23 | 7000 |
| 2024-04-25 | 23.24 | $23.21 | 9600 |
| 2024-04-24 | 23.26 | $23.24 | 12600 |
| 2024-04-23 | 23.27 | $23.27 | 7200 |
| 2024-04-22 | 23.28 | $23.26 | 6613 |
| 2024-04-19 | 23.29 | $23.31 | 13502 |
| 2024-04-18 | 23.30 | $23.31 | 9900 |
| 2024-04-17 | 23.30 | $23.33 | 9519 |
| 2024-04-16 | 23.31 | $23.29 | 9916 |
| 2024-04-15 | 23.32 | $23.33 | 7200 |
| 2024-04-12 | 23.33 | $23.34 | 21345 |
| 2024-04-11 | 23.33 | $23.29 | 10836 |
| 2024-04-10 | 23.35 | $23.25 | 33700 |
| 2024-04-09 | 23.38 | $23.39 | 22900 |
| 2024-04-08 | 23.39 | $23.34 | 1316 |
| 2024-04-05 | 23.41 | $23.32 | 23422 |
| 2024-04-04 | 23.43 | $23.36 | 29518 |
| 2024-04-03 | 23.46 | $23.36 | 24200 |
| 2024-04-02 | 23.48 | $23.38 | 10402 |
| 2024-04-01 | 23.51 | $23.44 | 11719 |
| 2024-03-28 | 23.52 | $23.48 | 16300 |
| 2024-03-27 | 23.54 | $23.46 | 9748 |
| 2024-03-26 | 23.56 | $23.50 | 12400 |
| 2024-03-25 | 23.57 | $23.53 | 22734 |
| 2024-03-22 | 23.58 | $23.57 | 23500 |
| 2024-03-21 | 23.58 | $23.53 | 35900 |
| 2024-03-20 | 23.59 | $23.56 | 19325 |
| 2024-03-19 | 23.60 | $23.57 | 16600 |
| 2024-03-18 | 23.60 | $23.52 | 32300 |
| 2024-03-15 | 23.62 | $23.60 | 13000 |
| 2024-03-14 | 23.62 | $23.58 | 14400 |
| 2024-03-13 | 23.62 | $23.65 | 12800 |
| 2024-03-12 | 23.62 | $23.64 | 17016 |
| 2024-03-11 | 23.61 | $23.64 | 8600 |
| 2024-03-08 | 23.60 | $23.64 | 14413 |
| 2024-03-07 | 23.59 | $23.59 | 40100 |
| 2024-03-06 | 23.59 | $23.62 | 33641 |
| 2024-03-05 | 23.58 | $23.64 | 8333 |
| 2024-03-04 | 23.57 | $23.58 | 7443 |
| 2024-03-01 | 23.57 | $23.63 | 20005 |
| 2024-02-29 | 23.56 | $23.60 | 10600 |
| 2024-02-28 | 23.55 | $23.59 | 17125 |
| 2024-02-27 | 23.54 | $23.57 | 11500 |
| 2024-02-26 | 23.53 | $23.53 | 10904 |
| 2024-02-23 | 23.54 | $23.54 | 77523 |
| 2024-02-22 | 23.54 | $23.48 | 35334 |
| 2024-02-21 | 23.55 | $23.47 | 64700 |
| 2024-02-20 | 23.57 | $23.51 | 60300 |
| 2024-02-16 | 23.58 | $23.57 | 8300 |
| 2024-02-15 | 23.59 | $23.60 | 13323 |
| 2024-02-14 | 23.58 | $23.58 | 28300 |
| 2024-02-13 | 23.59 | $23.51 | 22330 |
| 2024-02-12 | 23.60 | $23.61 | 15402 |
| 2024-02-09 | 23.60 | $23.59 | 21200 |
| 2024-02-08 | 23.60 | $23.57 | 7223 |
| 2024-02-07 | 23.60 | $23.58 | 5400 |
| 2024-02-06 | 23.61 | $23.58 | 16012 |
| 2024-02-05 | 23.61 | $23.56 | 42805 |
| 2024-02-02 | 23.62 | $23.64 | 101900 |
| 2024-02-01 | 23.61 | $23.70 | 17728 |
| 2024-01-31 | 23.59 | $23.66 | 26935 |
| 2024-01-30 | 23.58 | $23.57 | 20905 |
| 2024-01-29 | 23.58 | $23.56 | 38000 |
| 2024-01-26 | 23.58 | $23.49 | 21103 |
| 2024-01-25 | 23.60 | $23.50 | 21732 |
| 2024-01-24 | 23.62 | $23.46 | 20100 |
| 2024-01-23 | 23.65 | $23.49 | 33523 |
| 2024-01-22 | 23.68 | $23.52 | 33918 |
| 2024-01-19 | 23.71 | $23.52 | 3000 |
| 2024-01-18 | 23.74 | $23.57 | 66031 |
| 2024-01-17 | 23.77 | $23.59 | 15600 |
| 2024-01-16 | 23.79 | $23.66 | 9100 |
| 2024-01-12 | 23.81 | $23.71 | 4100 |
| 2024-01-11 | 23.81 | $23.71 | 2200 |
| 2024-01-10 | 23.82 | $23.73 | 29137 |
| 2024-01-09 | 23.82 | $23.73 | 22002 |
| 2024-01-08 | 23.82 | $23.73 | 84900 |
| 2024-01-05 | 23.81 | $23.70 | 11400 |
| 2024-01-04 | 23.82 | $23.71 | 40235 |
| 2024-01-03 | 23.82 | $23.75 | 160500 |
| 2024-01-02 | 23.81 | $23.72 | 42318 |
| 2023-12-29 | 23.80 | $23.76 | 18603 |
| 2023-12-28 | 23.78 | $23.71 | 20300 |
| 2023-12-27 | 23.77 | $23.75 | 63202 |
| 2023-12-26 | 23.75 | $23.72 | 20605 |
| 2023-12-22 | 23.73 | $23.69 | 32000 |
| 2023-12-21 | 23.71 | $23.67 | 25400 |
| 2023-12-20 | 23.69 | $23.68 | 30735 |
| 2023-12-19 | 23.67 | $23.59 | 32907 |
| 2023-12-18 | 23.66 | $23.62 | 11800 |
| 2023-12-15 | 23.63 | $23.67 | 15800 |
| 2023-12-14 | 23.60 | $23.68 | 12032 |
| 2023-12-13 | 23.55 | $23.58 | 14200 |
| 2023-12-12 | 23.52 | $23.50 | 23828 |
| 2023-12-11 | 23.49 | $23.49 | 21022 |
| 2023-12-08 | 23.46 | $23.48 | 46800 |
| 2023-12-07 | 23.43 | $23.50 | 28000 |
| 2023-12-06 | 23.39 | $23.49 | 27619 |
| 2023-12-05 | 23.34 | $23.46 | 35800 |
| 2023-12-04 | 23.29 | $23.36 | 30307 |
| 2023-12-01 | 23.25 | $23.40 | 42220 |
| 2023-11-30 | 23.20 | $23.30 | 12300 |
| 2023-11-29 | 23.15 | $23.32 | 12215 |
| 2023-11-28 | 23.10 | $23.19 | 15212 |
| 2023-11-27 | 23.06 | $23.11 | 18900 |
| 2023-11-24 | 23.03 | $23.12 | 11336 |
| 2023-11-22 | 22.99 | $23.12 | 14200 |
| 2023-11-21 | 22.95 | $23.07 | 42600 |
| 2023-11-20 | 22.91 | $23.04 | 12008 |
| 2023-11-17 | 22.87 | $23.04 | 24700 |
| 2023-11-16 | 22.82 | $23.00 | 12500 |
| 2023-11-15 | 22.77 | $22.93 | 59400 |
| 2023-11-14 | 22.72 | $22.96 | 38807 |
| 2023-11-13 | 22.67 | $22.81 | 13800 |
| 2023-11-10 | 22.63 | $22.87 | 26400 |
| 2023-11-09 | 22.58 | $22.75 | 4712 |
| 2023-11-08 | 22.54 | $22.75 | 35245 |
| 2023-11-07 | 22.50 | $22.81 | 20505 |
| 2023-11-06 | 22.44 | $22.65 | 140444 |
| 2023-11-03 | 22.41 | $22.67 | 33200 |
| 2023-11-02 | 22.36 | $22.54 | 51234 |
| 2023-11-01 | 22.33 | $22.42 | 89015 |
| 2023-10-31 | 22.33 | $22.32 | 43700 |
| 2023-10-30 | 22.35 | $22.33 | 19200 |
| 2023-10-27 | 22.37 | $22.37 | 72230 |
| 2023-10-26 | 22.38 | $22.41 | 21948 |
| 2023-10-25 | 22.39 | $22.34 | 4314 |
| 2023-10-24 | 22.42 | $22.37 | 23601 |
| 2023-10-23 | 22.45 | $22.42 | 139712 |
| 2023-10-20 | 22.47 | $22.48 | 17500 |
| 2023-10-19 | 22.48 | $22.50 | 18321 |
| 2023-10-18 | 22.49 | $22.45 | 24506 |
| 2023-10-17 | 22.51 | $22.54 | 13700 |
| 2023-10-16 | 22.52 | $22.62 | 31000 |
| 2023-10-13 | 22.52 | $22.72 | 23900 |
| 2023-10-12 | 22.49 | $22.59 | 13000 |
| 2023-10-11 | 22.49 | $22.73 | 51800 |
| 2023-10-10 | 22.45 | $22.54 | 11000 |
| 2023-10-09 | 22.46 | $22.52 | 4300 |
| 2023-10-06 | 22.47 | $22.43 | 10000 |
| 2023-10-05 | 22.50 | $22.48 | 7600 |
| 2023-10-04 | 22.52 | $22.49 | 63219 |
| 2023-10-03 | 22.55 | $22.44 | 53700 |
| 2023-10-02 | 22.60 | $22.48 | 25800 |
| 2023-09-29 | 22.65 | $22.53 | 6500 |
| 2023-09-28 | 22.69 | $22.56 | 529 |
| 2023-09-27 | 22.74 | $22.61 | 18633 |
| 2023-09-26 | 22.78 | $22.60 | 39900 |
| 2023-09-25 | 22.83 | $22.68 | 9700 |
| 2023-09-22 | 22.88 | $22.79 | 6211 |
| 2023-09-21 | 22.91 | $22.80 | 4800 |
| 2023-09-20 | 22.95 | $22.91 | 15624 |
| 2023-09-19 | 22.96 | $22.94 | 6701 |
| 2023-09-18 | 22.98 | $22.96 | 13933 |
| 2023-09-15 | 22.99 | $22.98 | 3112 |
| 2023-09-14 | 23.00 | $22.98 | 4500 |
| 2023-09-13 | 23.02 | $23.03 | 8005 |
| 2023-09-12 | 23.02 | $23.02 | 2700 |
| 2023-09-11 | 23.03 | $23.03 | 19641 |
| 2023-09-08 | 23.04 | $23.05 | 8623 |
| 2023-09-07 | 23.04 | $23.07 | 3314 |
| 2023-09-06 | 23.05 | $23.05 | 12105 |
| 2023-09-05 | 23.06 | $23.07 | 1900 |
| 2023-09-01 | 23.06 | $23.08 | 14300 |
| 2023-08-31 | 23.07 | $23.12 | 21500 |
| 2023-08-30 | 23.07 | $23.08 | 10421 |
| 2023-08-29 | 23.07 | $23.10 | 25421 |
| 2023-08-28 | 23.08 | $23.06 | 34900 |
| 2023-08-25 | 23.09 | $23.05 | 13945 |
| 2023-08-24 | 23.11 | $23.07 | 11100 |
| 2023-08-23 | 23.13 | $23.09 | 49833 |
| 2023-08-22 | 23.15 | $23.04 | 8800 |
| 2023-08-21 | 23.18 | $23.06 | 5346 |
| 2023-08-18 | 23.21 | $23.17 | 3500 |
| 2023-08-17 | 23.23 | $23.20 | 7846 |
| 2023-08-16 | 23.24 | $23.22 | 4700 |
| 2023-08-15 | 23.25 | $23.25 | 10400 |
| 2023-08-14 | 23.26 | $23.25 | 7400 |
| 2023-08-11 | 23.26 | $23.23 | 5800 |
| 2023-08-10 | 23.28 | $23.25 | 4900 |
| 2023-08-09 | 23.29 | $23.28 | 4300 |
| 2023-08-08 | 23.29 | $23.25 | 16032 |
| 2023-08-07 | 23.30 | $23.22 | 17000 |
| 2023-08-04 | 23.33 | $23.21 | 29600 |
| 2023-08-03 | 23.35 | $23.16 | 6437 |
| 2023-08-02 | 23.39 | $23.29 | 154700 |
| 2023-08-01 | 23.42 | $23.32 | 3600 |
| 2023-07-31 | 23.44 | $23.39 | 2400 |
| 2023-07-28 | 23.44 | $23.38 | 12226 |
| 2023-07-27 | 23.45 | $23.39 | 4732 |
| 2023-07-26 | 23.46 | $23.47 | 5939 |
| 2023-07-25 | 23.45 | $23.45 | 7800 |
| 2023-07-24 | 23.45 | $23.45 | 6200 |
| 2023-07-21 | 23.45 | $23.50 | 3904 |
| 2023-07-20 | 23.43 | $23.50 | 12300 |
| 2023-07-19 | 23.41 | $23.52 | 5900 |
| 2023-07-18 | 23.39 | $23.43 | 9700 |
| 2023-07-17 | 23.38 | $23.43 | 1908 |
| 2023-07-14 | 23.36 | $23.41 | 9704 |
| 2023-07-13 | 23.35 | $23.47 | 3500 |
| 2023-07-12 | 23.33 | $23.38 | 5647 |
| 2023-07-11 | 23.32 | $23.32 | 10600 |
| 2023-07-10 | 23.32 | $23.33 | 25849 |
| 2023-07-07 | 23.32 | $23.29 | 6900 |
| 2023-07-06 | 23.33 | $23.28 | 9301 |
| 2023-07-05 | 23.34 | $23.34 | 5744 |
| 2023-07-03 | 23.34 | $23.36 | 2018 |
| 2023-06-30 | 23.34 | $23.37 | 8000 |
| 2023-06-29 | 23.33 | $23.35 | 15424 |
| 2023-06-28 | 23.33 | $23.39 | 6609 |
| 2023-06-27 | 23.32 | $23.35 | 19200 |
| 2023-06-26 | 23.31 | $23.29 | 20148 |
| 2023-06-23 | 23.32 | $23.38 | 3300 |
| 2023-06-22 | 23.31 | $23.28 | 3200 |
| 2023-06-21 | 23.32 | $23.39 | 29607 |
| 2023-06-20 | 23.31 | $23.35 | 11700 |
| 2023-06-16 | 23.30 | $23.39 | 2012 |
| 2023-06-15 | 23.29 | $23.41 | 44725 |
| 2023-06-14 | 23.27 | $23.36 | 15600 |
| 2023-06-13 | 23.25 | $23.30 | 7617 |
| 2023-06-12 | 23.25 | $23.32 | 1900 |
| 2023-06-09 | 23.24 | $23.30 | 23100 |
| 2023-06-08 | 23.24 | $23.35 | 46244 |
| 2023-06-07 | 23.22 | $23.29 | 18024 |
| 2023-06-06 | 23.22 | $23.32 | 10140 |
| 2023-06-05 | 23.21 | $23.29 | 7000 |
| 2023-06-02 | 23.20 | $23.26 | 6629 |
| 2023-06-01 | 23.21 | $23.30 | 6219 |
| 2023-05-31 | 23.20 | $23.26 | 52916 |
| 2023-05-30 | 23.20 | $23.21 | 15411 |
| 2023-05-26 | 23.22 | $23.14 | 9300 |
| 2023-05-25 | 23.25 | $23.09 | 3505 |
| 2023-05-24 | 23.30 | $23.08 | 1200 |
| 2023-05-23 | 23.36 | $23.15 | 14800 |
| 2023-05-22 | 23.41 | $23.20 | 3833 |
| 2023-05-19 | 23.46 | $23.27 | 11700 |
| 2023-05-18 | 23.51 | $23.36 | 9127 |
| 2023-05-17 | 23.54 | $23.49 | 3603 |
| 2023-05-16 | 23.56 | $23.52 | 1500 |
| 2023-05-15 | 23.57 | $23.55 | 13300 |
| 2023-05-12 | 23.57 | $23.55 | 5840 |
| 2023-05-11 | 23.57 | $23.60 | 9000 |
| 2023-05-10 | 23.57 | $23.61 | 11600 |
| 2023-05-09 | 23.56 | $23.57 | 1900 |
| 2023-05-08 | 23.56 | $23.56 | 1448 |
| 2023-05-05 | 23.57 | $23.60 | 6900 |
| 2023-05-04 | 23.56 | $23.58 | 31900 |
| 2023-05-03 | 23.56 | $23.56 | 12219 |
| 2023-05-02 | 23.56 | $23.53 | 69700 |
| 2023-05-01 | 23.57 | $23.49 | 9048 |
| 2023-04-28 | 23.59 | $23.52 | 7534 |
| 2023-04-27 | 23.60 | $23.48 | 4200 |
| 2023-04-26 | 23.63 | $23.53 | 6200 |
| 2023-04-25 | 23.65 | $23.54 | 28400 |
| 2023-04-24 | 23.67 | $23.52 | 5000 |
| 2023-04-21 | 23.70 | $23.52 | 10600 |
| 2023-04-20 | 23.73 | $23.54 | 20800 |
| 2023-04-19 | 23.77 | $23.55 | 8722 |
| 2023-04-18 | 23.80 | $23.62 | 5537 |
| 2023-04-17 | 23.83 | $23.76 | 5100 |
| 2023-04-14 | 23.83 | $23.81 | 14000 |
| 2023-04-13 | 23.82 | $23.84 | 212808 |
| 2023-04-12 | 23.80 | $23.89 | 27900 |
| 2023-04-11 | 23.77 | $23.86 | 11927 |
| 2023-04-10 | 23.73 | $23.82 | 216700 |
| 2023-04-06 | 23.70 | $23.83 | 4215 |
| 2023-04-05 | 23.67 | $23.80 | 44302 |
| 2023-04-04 | 23.63 | $23.73 | 15642 |
| 2023-04-03 | 23.60 | $23.69 | 15001 |
| 2023-03-31 | 23.57 | $23.66 | 7602 |
| 2023-03-30 | 23.55 | $23.62 | 4400 |
| 2023-03-29 | 23.53 | $23.58 | 2117 |
| 2023-03-28 | 23.51 | $23.58 | 9524 |
| 2023-03-27 | 23.49 | $23.56 | 12017 |
| 2023-03-24 | 23.47 | $23.59 | 16100 |
| 2023-03-23 | 23.45 | $23.54 | 24900 |
| 2023-03-22 | 23.43 | $23.57 | 16400 |
| 2023-03-21 | 23.40 | $23.45 | 12700 |
| 2023-03-20 | 23.39 | $23.45 | 7700 |
| 2023-03-17 | 23.37 | $23.60 | 17800 |
| 2023-03-16 | 23.33 | $23.50 | 12000 |
| 2023-03-15 | 23.30 | $23.51 | 14500 |
| 2023-03-14 | 23.26 | $23.40 | 8800 |
| 2023-03-13 | 23.24 | $23.43 | 8800 |
| 2023-03-10 | 23.21 | $23.36 | 6443 |
| 2023-03-09 | 23.19 | $23.27 | 4200 |
| 2023-03-08 | 23.19 | $23.21 | 1344 |
| 2023-03-07 | 23.21 | $23.21 | 26207 |
| 2023-03-06 | 23.22 | $23.20 | 21027 |
| 2023-03-03 | 23.24 | $23.20 | 21500 |
| 2023-03-02 | 23.26 | $23.19 | 15800 |
| 2023-03-01 | 23.30 | $23.20 | 8300 |
| 2023-02-28 | 23.33 | $23.24 | 14017 |
| 2023-02-27 | 23.36 | $23.23 | 11300 |
| 2023-02-24 | 23.40 | $23.19 | 11700 |
| 2023-02-23 | 23.46 | $23.26 | 7100 |
| 2023-02-22 | 23.51 | $23.24 | 4400 |
| 2023-02-21 | 23.57 | $23.23 | 6000 |
| 2023-02-17 | 23.65 | $23.36 | 9147 |
| 2023-02-16 | 23.71 | $23.45 | 10408 |
| 2023-02-15 | 23.76 | $23.56 | 7916 |
| 2023-02-14 | 23.79 | $23.64 | 8800 |
| 2023-02-13 | 23.81 | $23.72 | 12827 |
| 2023-02-10 | 23.82 | $23.68 | 10200 |
| 2023-02-09 | 23.84 | $23.71 | 8900 |
| 2023-02-08 | 23.86 | $23.74 | 19300 |
| 2023-02-07 | 23.87 | $23.72 | 22100 |
| 2023-02-06 | 23.88 | $23.72 | 22037 |
| 2023-02-03 | 23.90 | $23.81 | 59700 |
| 2023-02-02 | 23.90 | $23.92 | 50800 |
| 2023-02-01 | 23.87 | $23.90 | 32800 |
| 2023-01-31 | 23.85 | $23.80 | 16000 |
| 2023-01-30 | 23.84 | $23.78 | 4619 |
| 2023-01-27 | 23.83 | $23.78 | 33035 |
| 2023-01-26 | 23.82 | $23.79 | 21644 |
| 2023-01-25 | 23.81 | $23.78 | 4100 |
| 2023-01-24 | 23.79 | $23.78 | 21131 |
| 2023-01-23 | 23.77 | $23.75 | 18800 |
| 2023-01-20 | 23.76 | $23.81 | 5927 |
| 2023-01-19 | 23.72 | $23.84 | 22600 |
| 2023-01-18 | 23.68 | $23.81 | 73500 |
| 2023-01-17 | 23.63 | $23.74 | 24300 |
| 2023-01-13 | 23.59 | $23.72 | 82246 |
| 2023-01-12 | 23.54 | $23.68 | 1300 |
| 2023-01-11 | 23.49 | $23.61 | 17010 |
| 2023-01-10 | 23.46 | $23.52 | 11123 |
| 2023-01-09 | 23.43 | $23.51 | 7800 |
| 2023-01-06 | 23.40 | $23.45 | 49028 |
| 2023-01-05 | 23.38 | $23.37 | 64313 |
| 2023-01-04 | 23.37 | $23.37 | 25300 |
| 2023-01-03 | 23.35 | $23.28 | 19100 |
| 2022-12-30 | 23.36 | $23.23 | 16100 |
| 2022-12-29 | 23.37 | $23.23 | 25400 |
| 2022-12-28 | 23.39 | $23.24 | 20902 |
| 2022-12-27 | 23.41 | $23.23 | 10125 |
| 2022-12-23 | 23.43 | $23.27 | 15347 |
| 2022-12-22 | 23.44 | $23.29 | 24622 |
| 2022-12-21 | 23.46 | $23.26 | 25801 |
| 2022-12-20 | 23.47 | $23.31 | 14100 |
| 2022-12-19 | 23.49 | $23.35 | 25147 |
| 2022-12-16 | 23.49 | $23.43 | 29400 |
| 2022-12-15 | 23.47 | $23.45 | 49529 |
| 2022-12-14 | 23.45 | $23.43 | 32213 |
| 2022-12-13 | 23.42 | $23.43 | 59016 |
| 2022-12-12 | 23.39 | $23.36 | 37900 |
| 2022-12-09 | 23.37 | $23.37 | 29121 |
| 2022-12-08 | 23.34 | $23.36 | 18710 |
| 2022-12-07 | 23.31 | $23.39 | 26248 |
| 2022-12-06 | 23.27 | $23.34 | 77300 |
| 2022-12-05 | 23.22 | $23.28 | 37022 |
| 2022-12-02 | 23.18 | $23.29 | 30612 |
| 2022-12-01 | 23.13 | $23.29 | 170600 |
| 2022-11-30 | 23.08 | $23.25 | 47923 |
| 2022-11-29 | 23.02 | $23.22 | 37640 |
| 2022-11-28 | 22.95 | $23.09 | 19500 |
| 2022-11-25 | 22.90 | $23.07 | 2033 |
| 2022-11-23 | 22.85 | $23.10 | 4643 |
| 2022-11-22 | 22.78 | $22.97 | 393426 |
| 2022-11-21 | 22.73 | $22.92 | 8308 |
| 2022-11-18 | 22.67 | $22.94 | 21300 |
| 2022-11-17 | 22.61 | $22.92 | 18622 |
| 2022-11-16 | 22.54 | $22.88 | 19228 |
| 2022-11-15 | 22.46 | $22.72 | 15117 |
| 2022-11-14 | 22.41 | $22.69 | 21823 |
| 2022-11-11 | 22.36 | $22.67 | 11348 |
| 2022-11-10 | 22.30 | $22.64 | 17300 |
| 2022-11-09 | 22.24 | $22.36 | 4949 |
| 2022-11-08 | 22.23 | $22.35 | 18800 |
| 2022-11-07 | 22.22 | $22.29 | 59600 |
| 2022-11-04 | 22.22 | $22.30 | 29916 |
| 2022-11-03 | 22.22 | $22.29 | 31200 |
| 2022-11-02 | 22.22 | $22.34 | 24500 |
| 2022-11-01 | 22.22 | $22.28 | 26000 |
| 2022-10-31 | 22.22 | $22.20 | 20614 |
| 2022-10-28 | 22.25 | $22.25 | 31100 |
| 2022-10-27 | 22.27 | $22.21 | 29030 |
| 2022-10-26 | 22.31 | $22.29 | 53100 |
| 2022-10-25 | 22.33 | $22.23 | 38315 |
| 2022-10-24 | 22.37 | $22.25 | 13200 |
| 2022-10-21 | 22.42 | $22.37 | 10100 |
| 2022-10-20 | 22.45 | $22.49 | 17700 |
| 2022-10-19 | 22.45 | $22.55 | 308339 |
| 2022-10-18 | 22.45 | $22.59 | 46100 |
| 2022-10-17 | 22.44 | $22.56 | 14800 |
| 2022-10-14 | 22.44 | $22.53 | 10100 |
| 2022-10-13 | 22.44 | $22.55 | 22500 |
| 2022-10-12 | 22.44 | $22.64 | 2601 |
| 2022-10-11 | 22.42 | $22.60 | 743 |
| 2022-10-10 | 22.41 | $22.57 | 1600 |
| 2022-10-07 | 22.41 | $22.57 | 10427 |
| 2022-10-06 | 22.40 | $22.58 | 6144 |
| 2022-10-05 | 22.40 | $22.57 | 313 |
| 2022-10-04 | 22.39 | $22.59 | 2500 |
| 2022-10-03 | 22.39 | $22.44 | 6132 |
| 2022-09-30 | 22.42 | $22.31 | 2304 |
| 2022-09-29 | 22.48 | $22.39 | 6202 |
| 2022-09-28 | 22.53 | $22.38 | 6000 |
| 2022-09-27 | 22.60 | $22.35 | 8946 |
| 2022-09-26 | 22.69 | $22.43 | 6443 |
| 2022-09-23 | 22.78 | $22.64 | 2800 |
| 2022-09-22 | 22.83 | $22.69 | 2847 |
| 2022-09-21 | 22.89 | $22.80 | 10100 |
| 2022-09-20 | 22.94 | $22.78 | 17200 |
| 2022-09-19 | 23.00 | $22.92 | 5900 |
| 2022-09-16 | 23.04 | $22.99 | 10441 |
| 2022-09-15 | 23.07 | $23.02 | 2500 |
| 2022-09-14 | 23.10 | $23.02 | 2000 |
| 2022-09-13 | 23.14 | $23.09 | 7017 |
| 2022-09-12 | 23.17 | $23.15 | 15440 |
| 2022-09-09 | 23.19 | $23.14 | 945 |
| 2022-09-08 | 23.22 | $23.12 | 200 |
| 2022-09-07 | 23.26 | $23.16 | 7046 |
| 2022-09-06 | 23.30 | $23.14 | 8000 |
| 2022-09-02 | 23.35 | $23.26 | 2300 |
| 2022-09-01 | 23.39 | $23.19 | 9500 |
| 2022-08-31 | 23.44 | $23.27 | 7006 |
| 2022-08-30 | 23.49 | $23.28 | 3528 |
| 2022-08-29 | 23.55 | $23.34 | 8826 |
| 2022-08-26 | 23.60 | $23.41 | 6000 |
| 2022-08-25 | 23.64 | $23.44 | 9700 |
| 2022-08-24 | 23.69 | $23.46 | 30845 |
| 2022-08-23 | 23.74 | $23.49 | 840 |
| 2022-08-22 | 23.79 | $23.52 | 1000 |
| 2022-08-19 | 23.84 | $23.58 | 300 |
| 2022-08-18 | 23.89 | $23.70 | 1801 |
| 2022-08-17 | 23.92 | $23.72 | 2707 |
| 2022-08-16 | 23.95 | $23.86 | 3000 |
| 2022-08-15 | 23.95 | $23.90 | 2600 |
| 2022-08-12 | 23.95 | $23.90 | 1700 |
| 2022-08-11 | 23.94 | $23.81 | 1334 |
| 2022-08-10 | 23.96 | $23.88 | 3100 |
| 2022-08-09 | 23.95 | $23.88 | — |
| 2022-08-08 | 23.95 | $23.92 | 3800 |
| 2022-08-05 | 23.94 | $23.85 | 1946 |
| 2022-08-04 | 23.93 | $24.00 | 5900 |
| 2022-08-03 | 23.90 | $23.97 | 1411 |
| 2022-08-02 | 23.87 | $23.90 | 4807 |
| 2022-08-01 | 23.84 | $23.97 | 2014 |
| 2022-07-29 | 23.79 | $23.90 | 700 |
| 2022-07-28 | 23.75 | $23.88 | 3000 |
| 2022-07-27 | 23.71 | $23.79 | 9816 |
| 2022-07-26 | 23.67 | $23.72 | 115 |
| 2022-07-25 | 23.65 | $23.68 | 838 |
| 2022-07-22 | 23.63 | $23.74 | 3713 |
| 2022-07-21 | 23.60 | $23.65 | 329 |
| 2022-07-20 | 23.57 | $23.59 | 1322 |
| 2022-07-19 | 23.56 | $23.56 | 1244 |
| 2022-07-18 | 23.54 | $23.59 | 1331 |
| 2022-07-15 | 23.52 | $23.65 | 5715 |
| 2022-07-14 | 23.49 | $23.62 | 700 |
| 2022-07-13 | 23.45 | $23.60 | 3300 |
| 2022-07-12 | 23.41 | $23.63 | 2015 |
| 2022-07-11 | 23.36 | $23.55 | 1000 |
| 2022-07-08 | 23.31 | $23.46 | — |
| 2022-07-07 | 23.28 | $23.47 | 1510 |
| 2022-07-06 | 23.24 | $23.47 | 3000 |
| 2022-07-05 | 23.19 | $23.46 | 1133 |
| 2022-07-01 | 23.14 | $23.40 | 2202 |
| 2022-06-30 | 23.09 | $23.26 | 5600 |
| 2022-06-29 | 23.07 | $23.16 | 6503 |
| 2022-06-28 | 23.06 | $23.06 | 739 |
| 2022-06-27 | 23.08 | $23.09 | 5138 |
| 2022-06-24 | 23.09 | $23.10 | 827 |
| 2022-06-23 | 23.10 | $23.10 | 100 |
| 2022-06-22 | 23.11 | $23.03 | 1747 |
| 2022-06-21 | 23.14 | $22.93 | 4237 |
| 2022-06-17 | 23.20 | $23.01 | 100 |
| 2022-06-16 | 23.25 | $23.02 | 624 |
| 2022-06-15 | 23.31 | $23.00 | 1500 |
| 2022-06-14 | 23.38 | $22.95 | 9709 |
| 2022-06-13 | 23.47 | $22.98 | 814 |
| 2022-06-10 | 23.57 | $23.43 | 1534 |
| 2022-06-09 | 23.59 | $23.58 | 1600 |
| 2022-06-08 | 23.59 | $23.66 | 15700 |
| 2022-06-07 | 23.56 | $23.74 | 305 |
| 2022-06-06 | 23.52 | $23.73 | 1300 |
| 2022-06-03 | 23.46 | $23.75 | 2600 |
| 2022-06-02 | 23.40 | $23.77 | 2400 |
| 2022-06-01 | 23.32 | $23.70 | 100 |
| 2022-05-31 | 23.24 | $23.70 | 3900 |
| 2022-05-27 | 23.16 | $23.72 | 2900 |
| 2022-05-26 | 23.05 | $23.62 | 500 |
| 2022-05-25 | 22.95 | $23.48 | 2300 |
| 2022-05-24 | 22.86 | $23.25 | 217 |
| 2022-05-23 | 22.81 | $23.04 | 1708 |
| 2022-05-20 | 22.79 | $23.01 | 8833 |
| 2022-05-19 | 22.79 | $22.88 | 12938 |
| 2022-05-18 | 22.81 | $22.80 | 900 |
| 2022-05-17 | 22.85 | $22.86 | 3928 |
| 2022-05-16 | 22.89 | $22.93 | 4900 |
| 2022-05-13 | 22.92 | $22.84 | 2400 |
| 2022-05-12 | 22.98 | $23.01 | 325 |
| 2022-05-11 | 23.01 | $23.01 | 200 |
| 2022-05-10 | 23.06 | $23.03 | 25830 |
| 2022-05-09 | 23.10 | $23.10 | 7842 |
| 2022-05-06 | 23.14 | $23.10 | 1500 |
| 2022-05-05 | 23.19 | $23.22 | 28538 |
| 2022-05-04 | 23.23 | $23.32 | 2800 |
| 2022-05-03 | 23.25 | $23.31 | 5110 |
| 2022-05-02 | 23.27 | $23.29 | 15320 |
| 2022-04-29 | 23.31 | $23.39 | 8100 |
| 2022-04-28 | 23.34 | $23.36 | 8511 |
| 2022-04-27 | 23.38 | $23.40 | 400 |
| 2022-04-26 | 23.42 | $23.45 | 304 |
| 2022-04-25 | 23.45 | $23.44 | 400 |
| 2022-04-22 | 23.50 | $23.47 | 700 |
| 2022-04-21 | 23.55 | $23.50 | 9641 |
| 2022-04-20 | 23.60 | $23.53 | 1410 |
| 2022-04-19 | 23.66 | $23.47 | 4446 |
| 2022-04-18 | 23.74 | $23.65 | 16500 |
| 2022-04-14 | 23.80 | $23.71 | 2000 |
| 2022-04-13 | 23.86 | $23.83 | 8505 |
| 2022-04-12 | 23.91 | $23.86 | 8700 |
| 2022-04-11 | 23.95 | $23.88 | 1400 |
| 2022-04-08 | 24.01 | $23.94 | 10310 |
| 2022-04-07 | 24.06 | $24.01 | 12400 |
| 2022-04-06 | 24.10 | $24.10 | 2900 |
| 2022-04-05 | 24.14 | $24.17 | 7001 |
| 2022-04-04 | 24.17 | $24.25 | 8010 |
| 2022-04-01 | 24.19 | $24.25 | 12928 |
| 2022-03-31 | 24.21 | $24.23 | 2900 |
| 2022-03-30 | 24.24 | $24.23 | 508 |
| 2022-03-29 | 24.28 | $24.18 | 3810 |
| 2022-03-28 | 24.34 | $24.23 | 1402 |
| 2022-03-25 | 24.40 | $24.25 | 8800 |
| 2022-03-24 | 24.47 | $24.38 | 2600 |
| 2022-03-23 | 24.52 | $24.43 | 6300 |
| 2022-03-22 | 24.57 | $24.48 | 5700 |
| 2022-03-21 | 24.62 | $24.52 | 6500 |
| 2022-03-18 | 24.67 | $24.66 | 8427 |
| 2022-03-17 | 24.70 | $24.66 | 1200 |
| 2022-03-16 | 24.74 | $24.58 | 2941 |
| 2022-03-15 | 24.80 | $24.57 | 87600 |
| 2022-03-14 | 24.88 | $24.66 | 18400 |
| 2022-03-11 | 24.95 | $24.82 | 7409 |
| 2022-03-10 | 25.00 | $24.91 | 600 |
| 2022-03-09 | 25.03 | $24.98 | 4102 |
| 2022-03-08 | 25.06 | $24.98 | 17926 |
| 2022-03-07 | 25.10 | $25.11 | 4100 |
| 2022-03-04 | 25.12 | $25.17 | 1200 |
| 2022-03-03 | 25.12 | $25.23 | — |
| 2022-03-02 | 25.12 | $25.23 | 3628 |
| 2022-03-01 | 25.11 | $25.28 | 1839 |
| 2022-02-28 | 25.10 | $25.22 | 1125 |
| 2022-02-25 | 25.10 | $25.14 | 2600 |
| 2022-02-24 | 25.11 | $25.24 | 3100 |
| 2022-02-23 | 25.11 | $25.18 | 1300 |
| 2022-02-22 | 25.12 | $25.17 | 1824 |
| 2022-02-18 | 25.14 | $25.19 | 27900 |
| 2022-02-17 | 25.16 | $25.15 | 23825 |
| 2022-02-16 | 25.18 | $25.12 | 25100 |
| 2022-02-15 | 25.23 | $25.10 | 8000 |
| 2022-02-14 | 25.28 | $25.16 | 10145 |
| 2022-02-11 | 25.33 | $25.24 | 1844 |
| 2022-02-10 | 25.37 | $25.30 | 9100 |
| 2022-02-09 | 25.41 | $25.42 | 4425 |
| 2022-02-08 | 25.43 | $25.43 | 3000 |
| 2022-02-07 | 25.46 | $25.49 | 32123 |
| 2022-02-04 | 25.47 | $25.49 | 5406 |
| 2022-02-03 | 25.49 | $25.56 | 2231 |
| 2022-02-02 | 25.50 | $25.51 | 12600 |
| 2022-02-01 | 25.52 | $25.43 | 700 |
| 2022-01-31 | 25.56 | $25.38 | 600 |
| 2022-01-28 | 25.63 | $25.43 | 3400 |
| 2022-01-27 | 25.69 | $25.52 | 5539 |
| 2022-01-26 | 25.74 | $25.54 | 4600 |
| 2022-01-25 | 25.80 | $25.67 | 2500 |
| 2022-01-24 | 25.84 | $25.70 | 8025 |
| 2022-01-21 | 25.89 | $25.83 | — |
| 2022-01-20 | 25.91 | $25.83 | 1000 |
| 2022-01-19 | 25.94 | $25.85 | 1634 |
| 2022-01-18 | 25.97 | $25.86 | 6200 |
| 2022-01-14 | 26.00 | $25.91 | 436 |
| 2022-01-13 | 26.03 | $25.93 | — |
| 2022-01-12 | 26.05 | $25.94 | 700 |
| 2022-01-11 | 26.08 | $25.93 | 2036 |
| 2022-01-10 | 26.12 | $25.99 | 8900 |
| 2022-01-07 | 26.15 | $26.09 | — |
| 2022-01-06 | 26.17 | $26.09 | 534 |
| 2022-01-05 | 26.18 | $26.13 | 2512 |
| 2022-01-04 | 26.20 | $26.15 | 2745 |
| 2022-01-03 | 26.20 | $26.17 | 7800 |
| 2021-12-31 | 26.21 | $26.19 | 4921 |
| 2021-12-30 | 26.21 | $26.20 | 800 |
| 2021-12-29 | 26.21 | $26.18 | 600 |
| 2021-12-28 | 26.22 | $26.18 | — |
| 2021-12-27 | 26.22 | $26.19 | 1800 |
| 2021-12-23 | 26.23 | $26.19 | — |
| 2021-12-22 | 26.23 | $26.20 | 2100 |
| 2021-12-21 | 26.24 | $26.16 | 3200 |
| 2021-12-20 | 26.25 | $26.20 | 3000 |
| 2021-12-17 | 26.26 | $26.26 | 503 |
| 2021-12-16 | 26.25 | $26.25 | 1000 |
| 2021-12-15 | 26.24 | $26.23 | 3422 |
| 2021-12-14 | 26.24 | $26.26 | — |
| 2021-12-13 | 26.23 | $26.26 | 2428 |
| 2021-12-10 | 26.22 | $26.24 | 437 |
| 2021-12-09 | 26.21 | $26.19 | 4100 |
| 2021-12-08 | 26.21 | $26.19 | 1600 |
| 2021-12-07 | 26.21 | $26.20 | 900 |
| 2021-12-06 | 26.21 | $26.22 | 400 |
| 2021-12-03 | 26.20 | $26.24 | 4100 |
| 2021-12-02 | 26.19 | $26.21 | 5000 |
| 2021-12-01 | 26.18 | $26.26 | 2000 |
| 2021-11-30 | 26.16 | $26.23 | 3135 |
| 2021-11-29 | 26.14 | $26.17 | 1105 |
| 2021-11-26 | 26.13 | $26.19 | 3600 |
| 2021-11-24 | 26.11 | $26.10 | — |
| 2021-11-23 | 26.11 | $26.10 | — |
| 2021-11-22 | 26.11 | $26.10 | 1340 |
| 2021-11-19 | 26.12 | $26.12 | — |
| 2021-11-18 | 26.11 | $26.12 | 100 |
| 2021-11-17 | 26.11 | $26.13 | 1207 |
| 2021-11-16 | 26.10 | $26.11 | 2301 |
| 2021-11-15 | 26.10 | $26.16 | 1748 |
| 2021-11-12 | 26.08 | $26.17 | 429 |
| 2021-11-11 | 26.06 | $26.15 | 301 |
| 2021-11-10 | 26.05 | $26.18 | — |
| 2021-11-09 | 26.02 | $26.18 | 900 |
| 2021-11-08 | 25.99 | $26.10 | 1700 |
| 2021-11-05 | 25.97 | $26.14 | 9616 |
| 2021-11-04 | 25.94 | $26.00 | — |
| 2021-11-03 | 25.93 | $26.00 | 949 |
| 2021-11-02 | 25.93 | $25.99 | 318 |
| 2021-11-01 | 25.92 | $25.97 | 702 |
| 2021-10-29 | 25.92 | $25.99 | 1222 |
| 2021-10-28 | 25.91 | $25.97 | 3834 |
| 2021-10-27 | 25.91 | $25.97 | 230 |
| 2021-10-26 | 25.91 | $25.91 | 3601 |
| 2021-10-25 | 25.93 | $25.92 | 34500 |
| 2021-10-22 | 25.94 | $25.93 | 500 |
| 2021-10-21 | 25.95 | $25.92 | 1000 |
| 2021-10-20 | 25.97 | $25.99 | 3746 |
| 2021-10-19 | 25.98 | $25.99 | 2038 |
| 2021-10-18 | 25.99 | $26.02 | — |
| 2021-10-15 | 26.00 | $26.02 | 2100 |
| 2021-10-14 | 26.00 | $26.03 | 600 |
| 2021-10-13 | 26.01 | $26.02 | 1244 |
| 2021-10-12 | 26.02 | $26.00 | 2714 |
| 2021-10-11 | 26.04 | $25.97 | 900 |
| 2021-10-08 | 26.06 | $26.03 | — |
| 2021-10-07 | 26.08 | $26.03 | 1613 |
| 2021-10-06 | 26.11 | $26.07 | 1435 |
| 2021-10-05 | 26.12 | $26.06 | 3800 |
| 2021-10-04 | 26.15 | $26.09 | 3222 |
| 2021-10-01 | 26.17 | $26.10 | 2213 |
| 2021-09-30 | 26.20 | $26.09 | 17532 |
| 2021-09-29 | 26.23 | $26.11 | — |
| 2021-09-28 | 26.26 | $26.11 | 3200 |
| 2021-09-27 | 26.29 | $26.22 | 518 |
| 2021-09-24 | 26.31 | $26.32 | — |
| 2021-09-23 | 26.32 | $26.32 | — |
| 2021-09-22 | 26.32 | $26.32 | 800 |
| 2021-09-21 | 26.32 | $26.33 | 3200 |
| 2021-09-20 | 26.32 | $26.35 | 2200 |
| 2021-09-17 | 26.32 | $26.33 | 4145 |
| 2021-09-16 | 26.32 | $26.35 | 2840 |
| 2021-09-15 | 26.32 | $26.34 | 516 |
| 2021-09-14 | 26.32 | $26.34 | — |
| 2021-09-13 | 26.32 | $26.35 | 700 |
| 2021-09-10 | 26.32 | $26.34 | 2400 |
| 2021-09-09 | 26.32 | $26.34 | 5100 |
| 2021-09-08 | 26.33 | $26.30 | 2400 |
| 2021-09-07 | 26.34 | $26.31 | — |
| 2021-09-03 | 26.35 | $26.31 | 3549 |
| 2021-09-02 | 26.36 | $26.35 | 7146 |
| 2021-09-01 | 26.37 | $26.35 | 1600 |
| 2021-08-31 | 26.37 | $26.36 | 1727 |
| 2021-08-30 | 26.38 | $26.30 | 4400 |
| 2021-08-27 | 26.40 | $26.39 | 36047 |
| 2021-08-26 | 26.41 | $26.35 | 937 |
| 2021-08-25 | 26.42 | $26.35 | 3300 |
| 2021-08-24 | 26.44 | $26.43 | — |
| 2021-08-23 | 26.44 | $26.43 | 8100 |
| 2021-08-20 | 26.45 | $26.44 | 7947 |
| 2021-08-19 | 26.45 | $26.45 | 19812 |
| 2021-08-18 | 26.45 | $26.42 | 500 |
| 2021-08-17 | 26.46 | $26.44 | 3100 |
| 2021-08-16 | 26.47 | $26.42 | — |
| 2021-08-13 | 26.48 | $26.42 | 2500 |
| 2021-08-12 | 26.49 | $26.43 | — |
| 2021-08-11 | 26.50 | $26.43 | 2400 |
| 2021-08-10 | 26.52 | $26.45 | 1928 |
| 2021-08-09 | 26.53 | $26.47 | 144 |
| 2021-08-06 | 26.54 | $26.46 | 343 |
| 2021-08-05 | 26.55 | $26.52 | 132 |
| 2021-08-04 | 26.55 | $26.55 | 4100 |
| 2021-08-03 | 26.55 | $26.53 | — |
| 2021-08-02 | 26.54 | $26.53 | 5400 |
| 2021-07-30 | 26.54 | $26.52 | 1000 |
| 2021-07-29 | 26.54 | $26.54 | — |
| 2021-07-28 | 26.54 | $26.54 | 10200 |
| 2021-07-27 | 26.53 | $26.51 | — |
| 2021-07-26 | 26.53 | $26.51 | 212 |
| 2021-07-23 | 26.53 | $26.52 | 1605 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.42
2026-07-21
Close Price
$23.40
Vol: 91794
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.23
Average
23.69
Maximum
26.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.42 | $23.40 | 91794 |
| 2026-07-20 | 23.43 | $23.37 | 56103 |
| 2026-07-17 | 23.45 | $23.44 | 89600 |
| 2026-07-16 | 23.45 | $23.45 | 25500 |
| 2026-07-15 | 23.45 | $23.46 | 63900 |
| 2026-07-14 | 23.45 | $23.44 | 20436 |
| 2026-07-13 | 23.45 | $23.42 | 45500 |
| 2026-07-10 | 23.45 | $23.41 | 47200 |
| 2026-07-09 | 23.47 | $23.43 | 54814 |
| 2026-07-08 | 23.48 | $23.45 | 25800 |
| 2026-07-07 | 23.48 | $23.47 | 31005 |
| 2026-07-06 | 23.48 | $23.50 | 23100 |
| 2026-07-02 | 23.47 | $23.48 | 87000 |
| 2026-07-01 | 23.46 | $23.47 | 55065 |
| 2026-06-30 | 23.45 | $23.44 | 25700 |
| 2026-06-29 | 23.46 | $23.45 | 31400 |
| 2026-06-26 | 23.45 | $23.45 | 36118 |
| 2026-06-25 | 23.45 | $23.43 | 37521 |
| 2026-06-24 | 23.45 | $23.42 | 153301 |
| 2026-06-23 | 23.46 | $23.43 | 83800 |
| 2026-06-22 | 23.46 | $23.44 | 43486 |
| 2026-06-18 | 23.47 | $23.50 | 74900 |
| 2026-06-17 | 23.45 | $23.47 | 31800 |
| 2026-06-16 | 23.44 | $23.46 | 44100 |
| 2026-06-15 | 23.43 | $23.43 | 63320 |
| 2026-06-12 | 23.42 | $23.40 | 71525 |
| 2026-06-11 | 23.43 | $23.46 | 48543 |
| 2026-06-10 | 23.41 | $23.41 | 38599 |
| 2026-06-09 | 23.41 | $23.42 | 34300 |
| 2026-06-08 | 23.40 | $23.42 | 96300 |
| 2026-06-05 | 23.40 | $23.39 | 20329 |
| 2026-06-04 | 23.40 | $23.40 | 37506 |
| 2026-06-03 | 23.40 | $23.43 | 111716 |
| 2026-06-02 | 23.39 | $23.42 | 51900 |
| 2026-06-01 | 23.38 | $23.42 | 77700 |
| 2026-05-29 | 23.36 | $23.39 | 43634 |
| 2026-05-28 | 23.36 | $23.41 | 79214 |
| 2026-05-27 | 23.35 | $23.38 | 59118 |
| 2026-05-26 | 23.34 | $23.38 | 90649 |
| 2026-05-22 | 23.33 | $23.34 | 106941 |
| 2026-05-21 | 23.34 | $23.32 | 80080 |
| 2026-05-20 | 23.36 | $23.33 | 56300 |
| 2026-05-19 | 23.37 | $23.30 | 101100 |
| 2026-05-18 | 23.40 | $23.35 | 30200 |
| 2026-05-15 | 23.42 | $23.39 | 31439 |
| 2026-05-14 | 23.43 | $23.43 | 55042 |
| 2026-05-13 | 23.43 | $23.44 | 60136 |
| 2026-05-12 | 23.43 | $23.40 | 51563 |
| 2026-05-11 | 23.45 | $23.44 | 45800 |
| 2026-05-08 | 23.45 | $23.44 | 30900 |
| 2026-05-07 | 23.45 | $23.46 | 63800 |
| 2026-05-06 | 23.45 | $23.45 | 30442 |
| 2026-05-05 | 23.44 | $23.45 | 87072 |
| 2026-05-04 | 23.44 | $23.44 | 52536 |
| 2026-05-01 | 23.45 | $23.46 | 35933 |
| 2026-04-30 | 23.44 | $23.44 | 39456 |
| 2026-04-29 | 23.44 | $23.44 | 54901 |
| 2026-04-28 | 23.45 | $23.44 | 56400 |
| 2026-04-27 | 23.45 | $23.44 | 20800 |
| 2026-04-24 | 23.45 | $23.45 | 27342 |
| 2026-04-23 | 23.45 | $23.43 | 40200 |
| 2026-04-22 | 23.46 | $23.43 | 74700 |
| 2026-04-21 | 23.47 | $23.45 | 57244 |
| 2026-04-20 | 23.48 | $23.46 | 87152 |
| 2026-04-17 | 23.48 | $23.51 | 28945 |
| 2026-04-16 | 23.47 | $23.49 | 26000 |
| 2026-04-15 | 23.47 | $23.49 | 41238 |
| 2026-04-14 | 23.46 | $23.51 | 41032 |
| 2026-04-13 | 23.45 | $23.51 | 46720 |
| 2026-04-10 | 23.43 | $23.50 | 29699 |
| 2026-04-09 | 23.41 | $23.48 | 32725 |
| 2026-04-08 | 23.40 | $23.48 | 34439 |
| 2026-04-07 | 23.38 | $23.44 | 75936 |
| 2026-04-06 | 23.38 | $23.42 | 61200 |
| 2026-04-02 | 23.38 | $23.44 | 111800 |
| 2026-04-01 | 23.37 | $23.44 | 73200 |
| 2026-03-31 | 23.37 | $23.40 | 45831 |
| 2026-03-30 | 23.37 | $23.39 | 43528 |
| 2026-03-27 | 23.39 | $23.38 | 87500 |
| 2026-03-26 | 23.41 | $23.38 | 30900 |
| 2026-03-25 | 23.43 | $23.40 | 22300 |
| 2026-03-24 | 23.46 | $23.39 | 20416 |
| 2026-03-23 | 23.49 | $23.44 | 34900 |
| 2026-03-20 | 23.52 | $23.48 | 17585 |
| 2026-03-19 | 23.55 | $23.54 | 17915 |
| 2026-03-18 | 23.56 | $23.56 | 38200 |
| 2026-03-17 | 23.56 | $23.58 | 32329 |
| 2026-03-16 | 23.56 | $23.57 | 38143 |
| 2026-03-13 | 23.57 | $23.56 | 53029 |
| 2026-03-12 | 23.58 | $23.54 | 17424 |
| 2026-03-11 | 23.60 | $23.57 | 49700 |
| 2026-03-10 | 23.61 | $23.60 | 22424 |
| 2026-03-09 | 23.62 | $23.61 | 63031 |
| 2026-03-06 | 23.63 | $23.60 | 37739 |
| 2026-03-05 | 23.64 | $23.60 | 28700 |
| 2026-03-04 | 23.65 | $23.61 | 63600 |
| 2026-03-03 | 23.67 | $23.61 | 90636 |
| 2026-03-02 | 23.68 | $23.66 | 61904 |
| 2026-02-27 | 23.69 | $23.68 | 57000 |
| 2026-02-26 | 23.68 | $23.68 | 28725 |
| 2026-02-25 | 23.68 | $23.66 | 27300 |
| 2026-02-24 | 23.68 | $23.65 | 51700 |
| 2026-02-23 | 23.68 | $23.63 | 64124 |
| 2026-02-20 | 23.69 | $23.69 | 50218 |
| 2026-02-19 | 23.69 | $23.69 | 42500 |
| 2026-02-18 | 23.68 | $23.67 | 53700 |
| 2026-02-17 | 23.67 | $23.68 | 58417 |
| 2026-02-13 | 23.67 | $23.68 | 68300 |
| 2026-02-12 | 23.65 | $23.67 | 101200 |
| 2026-02-11 | 23.64 | $23.65 | 103037 |
| 2026-02-10 | 23.63 | $23.65 | 60200 |
| 2026-02-09 | 23.62 | $23.64 | 67900 |
| 2026-02-06 | 23.61 | $23.62 | 40100 |
| 2026-02-05 | 23.60 | $23.63 | 48802 |
| 2026-02-04 | 23.59 | $23.60 | 28700 |
| 2026-02-03 | 23.58 | $23.58 | 33112 |
| 2026-02-02 | 23.57 | $23.58 | 54100 |
| 2026-01-30 | 23.57 | $23.58 | 56013 |
| 2026-01-29 | 23.57 | $23.56 | 60100 |
| 2026-01-28 | 23.57 | $23.55 | 21520 |
| 2026-01-27 | 23.57 | $23.55 | 45818 |
| 2026-01-26 | 23.57 | $23.55 | 41200 |
| 2026-01-23 | 23.58 | $23.55 | 34600 |
| 2026-01-22 | 23.58 | $23.55 | 44444 |
| 2026-01-21 | 23.58 | $23.55 | 37105 |
| 2026-01-20 | 23.59 | $23.53 | 29900 |
| 2026-01-16 | 23.60 | $23.61 | 71800 |
| 2026-01-15 | 23.59 | $23.60 | 17100 |
| 2026-01-14 | 23.58 | $23.59 | 81647 |
| 2026-01-13 | 23.57 | $23.57 | 72434 |
| 2026-01-12 | 23.56 | $23.57 | 145100 |
| 2026-01-09 | 23.55 | $23.57 | 45029 |
| 2026-01-08 | 23.54 | $23.55 | 77433 |
| 2026-01-07 | 23.53 | $23.56 | 30118 |
| 2026-01-06 | 23.51 | $23.54 | 109800 |
| 2026-01-05 | 23.50 | $23.53 | 39300 |
| 2026-01-02 | 23.49 | $23.51 | 70500 |
| 2025-12-31 | 23.48 | $23.50 | 55900 |
| 2025-12-30 | 23.47 | $23.47 | 86946 |
| 2025-12-29 | 23.47 | $23.47 | 63833 |
| 2025-12-26 | 23.48 | $23.46 | 197100 |
| 2025-12-24 | 23.48 | $23.48 | 26500 |
| 2025-12-23 | 23.48 | $23.46 | 85824 |
| 2025-12-22 | 23.48 | $23.47 | 111400 |
| 2025-12-19 | 23.48 | $23.49 | 117512 |
| 2025-12-18 | 23.48 | $23.48 | 110322 |
| 2025-12-17 | 23.48 | $23.48 | 143817 |
| 2025-12-16 | 23.47 | $23.47 | 32006 |
| 2025-12-15 | 23.47 | $23.47 | 72242 |
| 2025-12-12 | 23.47 | $23.47 | 61500 |
| 2025-12-11 | 23.47 | $23.47 | 27100 |
| 2025-12-10 | 23.47 | $23.47 | 49226 |
| 2025-12-09 | 23.47 | $23.46 | 49400 |
| 2025-12-08 | 23.47 | $23.46 | 53900 |
| 2025-12-05 | 23.47 | $23.45 | 52742 |
| 2025-12-04 | 23.48 | $23.46 | 84313 |
| 2025-12-03 | 23.48 | $23.47 | 26320 |
| 2025-12-02 | 23.48 | $23.47 | 145308 |
| 2025-12-01 | 23.47 | $23.45 | 26200 |
| 2025-11-28 | 23.48 | $23.48 | 12700 |
| 2025-11-26 | 23.47 | $23.47 | 19628 |
| 2025-11-25 | 23.47 | $23.45 | 20700 |
| 2025-11-24 | 23.47 | $23.45 | 23700 |
| 2025-11-21 | 23.47 | $23.49 | 24700 |
| 2025-11-20 | 23.46 | $23.47 | 76800 |
| 2025-11-19 | 23.45 | $23.45 | 33119 |
| 2025-11-18 | 23.44 | $23.47 | 44338 |
| 2025-11-17 | 23.43 | $23.45 | 19500 |
| 2025-11-14 | 23.42 | $23.46 | 36934 |
| 2025-11-13 | 23.41 | $23.46 | 38619 |
| 2025-11-12 | 23.40 | $23.45 | 46742 |
| 2025-11-11 | 23.38 | $23.45 | 185137 |
| 2025-11-10 | 23.36 | $23.41 | 28000 |
| 2025-11-07 | 23.35 | $23.39 | 28300 |
| 2025-11-06 | 23.34 | $23.37 | 79300 |
| 2025-11-05 | 23.34 | $23.36 | 30100 |
| 2025-11-04 | 23.35 | $23.38 | 53516 |
| 2025-11-03 | 23.34 | $23.36 | 11800 |
| 2025-10-31 | 23.35 | $23.38 | 32647 |
| 2025-10-30 | 23.35 | $23.34 | 24019 |
| 2025-10-29 | 23.36 | $23.36 | 26646 |
| 2025-10-28 | 23.37 | $23.37 | 14336 |
| 2025-10-27 | 23.38 | $23.38 | 14100 |
| 2025-10-24 | 23.39 | $23.37 | 13700 |
| 2025-10-23 | 23.40 | $23.37 | 29120 |
| 2025-10-22 | 23.42 | $23.37 | 41100 |
| 2025-10-21 | 23.44 | $23.37 | 169300 |
| 2025-10-20 | 23.47 | $23.46 | 14500 |
| 2025-10-17 | 23.48 | $23.50 | 15408 |
| 2025-10-16 | 23.47 | $23.49 | 29526 |
| 2025-10-15 | 23.47 | $23.47 | 66200 |
| 2025-10-14 | 23.47 | $23.48 | 23849 |
| 2025-10-13 | 23.46 | $23.51 | 8600 |
| 2025-10-10 | 23.45 | $23.48 | 10816 |
| 2025-10-09 | 23.45 | $23.45 | 70327 |
| 2025-10-08 | 23.45 | $23.45 | 6528 |
| 2025-10-07 | 23.45 | $23.46 | 108700 |
| 2025-10-06 | 23.45 | $23.45 | 20129 |
| 2025-10-03 | 23.46 | $23.46 | 46723 |
| 2025-10-02 | 23.46 | $23.45 | 25041 |
| 2025-10-01 | 23.46 | $23.42 | 17100 |
| 2025-09-30 | 23.48 | $23.42 | 30818 |
| 2025-09-29 | 23.50 | $23.43 | 32518 |
| 2025-09-26 | 23.52 | $23.43 | 24360 |
| 2025-09-25 | 23.54 | $23.45 | 29000 |
| 2025-09-24 | 23.56 | $23.49 | 31800 |
| 2025-09-23 | 23.58 | $23.51 | 35100 |
| 2025-09-22 | 23.58 | $23.52 | 61807 |
| 2025-09-19 | 23.59 | $23.54 | 33000 |
| 2025-09-18 | 23.59 | $23.57 | 49828 |
| 2025-09-17 | 23.58 | $23.59 | 26100 |
| 2025-09-16 | 23.56 | $23.58 | 41000 |
| 2025-09-15 | 23.53 | $23.56 | 36200 |
| 2025-09-12 | 23.51 | $23.54 | 48000 |
| 2025-09-11 | 23.48 | $23.53 | 18219 |
| 2025-09-10 | 23.45 | $23.50 | 24200 |
| 2025-09-09 | 23.43 | $23.46 | 34021 |
| 2025-09-08 | 23.41 | $23.47 | 36446 |
| 2025-09-05 | 23.38 | $23.44 | 26222 |
| 2025-09-04 | 23.35 | $23.36 | 65470 |
| 2025-09-03 | 23.34 | $23.34 | 19637 |
| 2025-09-02 | 23.34 | $23.32 | 95438 |
| 2025-08-29 | 23.34 | $23.34 | 38900 |
| 2025-08-28 | 23.34 | $23.32 | 21915 |
| 2025-08-27 | 23.34 | $23.33 | 20227 |
| 2025-08-26 | 23.34 | $23.34 | 22500 |
| 2025-08-25 | 23.33 | $23.33 | 308200 |
| 2025-08-22 | 23.33 | $23.34 | 245125 |
| 2025-08-21 | 23.32 | $23.28 | 33642 |
| 2025-08-20 | 23.33 | $23.28 | 18800 |
| 2025-08-19 | 23.33 | $23.28 | 22700 |
| 2025-08-18 | 23.34 | $23.28 | 31900 |
| 2025-08-15 | 23.35 | $23.34 | 30000 |
| 2025-08-14 | 23.34 | $23.33 | 17243 |
| 2025-08-13 | 23.34 | $23.35 | 11500 |
| 2025-08-12 | 23.32 | $23.33 | 29543 |
| 2025-08-11 | 23.31 | $23.32 | 34100 |
| 2025-08-08 | 23.30 | $23.30 | 7600 |
| 2025-08-07 | 23.28 | $23.31 | 12200 |
| 2025-08-06 | 23.27 | $23.30 | 30608 |
| 2025-08-05 | 23.25 | $23.31 | 19632 |
| 2025-08-04 | 23.22 | $23.29 | 32027 |
| 2025-08-01 | 23.19 | $23.30 | 13459 |
| 2025-07-31 | 23.16 | $23.19 | 34836 |
| 2025-07-30 | 23.15 | $23.17 | 22235 |
| 2025-07-29 | 23.14 | $23.18 | 13340 |
| 2025-07-28 | 23.13 | $23.14 | 43132 |
| 2025-07-25 | 23.14 | $23.16 | 31026 |
| 2025-07-24 | 23.13 | $23.15 | 36700 |
| 2025-07-23 | 23.13 | $23.13 | 12415 |
| 2025-07-22 | 23.14 | $23.13 | 20215 |
| 2025-07-21 | 23.14 | $23.12 | 14900 |
| 2025-07-18 | 23.16 | $23.16 | 32000 |
| 2025-07-17 | 23.16 | $23.15 | 66100 |
| 2025-07-16 | 23.16 | $23.14 | 16600 |
| 2025-07-15 | 23.17 | $23.15 | 12500 |
| 2025-07-14 | 23.18 | $23.16 | 29313 |
| 2025-07-11 | 23.19 | $23.15 | 56500 |
| 2025-07-10 | 23.20 | $23.19 | 40800 |
| 2025-07-09 | 23.20 | $23.15 | 22214 |
| 2025-07-08 | 23.22 | $23.15 | 19407 |
| 2025-07-07 | 23.23 | $23.21 | 11400 |
| 2025-07-03 | 23.23 | $23.21 | 25700 |
| 2025-07-02 | 23.24 | $23.22 | 31226 |
| 2025-07-01 | 23.23 | $23.23 | 56821 |
| 2025-06-30 | 23.23 | $23.23 | 29712 |
| 2025-06-27 | 23.22 | $23.20 | 25929 |
| 2025-06-26 | 23.22 | $23.20 | 31748 |
| 2025-06-25 | 23.21 | $23.18 | 33535 |
| 2025-06-24 | 23.21 | $23.19 | 32600 |
| 2025-06-23 | 23.21 | $23.17 | 23900 |
| 2025-06-20 | 23.22 | $23.21 | 51805 |
| 2025-06-18 | 23.21 | $23.20 | 40200 |
| 2025-06-17 | 23.20 | $23.20 | 77500 |
| 2025-06-16 | 23.19 | $23.17 | 57500 |
| 2025-06-13 | 23.18 | $23.15 | 96307 |
| 2025-06-12 | 23.18 | $23.19 | 42016 |
| 2025-06-11 | 23.17 | $23.15 | 48511 |
| 2025-06-10 | 23.16 | $23.13 | 58508 |
| 2025-06-09 | 23.16 | $23.13 | 61800 |
| 2025-06-06 | 23.15 | $23.11 | 62746 |
| 2025-06-05 | 23.16 | $23.15 | 131009 |
| 2025-06-04 | 23.15 | $23.13 | 106412 |
| 2025-06-03 | 23.14 | $23.10 | 38000 |
| 2025-06-02 | 23.14 | $23.09 | 99500 |
| 2025-05-30 | 23.14 | $23.14 | 14380 |
| 2025-05-29 | 23.12 | $23.13 | 52940 |
| 2025-05-28 | 23.11 | $23.11 | 272700 |
| 2025-05-27 | 23.09 | $23.12 | 38000 |
| 2025-05-23 | 23.07 | $23.06 | 36011 |
| 2025-05-22 | 23.06 | $23.06 | 69400 |
| 2025-05-21 | 23.05 | $22.98 | 21623 |
| 2025-05-20 | 23.06 | $23.08 | 40108 |
| 2025-05-19 | 23.04 | $22.98 | 25234 |
| 2025-05-16 | 23.05 | $23.06 | 32500 |
| 2025-05-15 | 23.04 | $23.06 | 16400 |
| 2025-05-14 | 23.02 | $23.02 | 13531 |
| 2025-05-13 | 23.01 | $23.00 | 14900 |
| 2025-05-12 | 23.00 | $23.01 | 41248 |
| 2025-05-09 | 22.99 | $23.03 | 22507 |
| 2025-05-08 | 22.97 | $22.98 | 22907 |
| 2025-05-07 | 22.96 | $23.03 | 38328 |
| 2025-05-06 | 22.94 | $22.97 | 9200 |
| 2025-05-05 | 22.93 | $22.96 | 31600 |
| 2025-05-02 | 22.91 | $22.96 | 29400 |
| 2025-05-01 | 22.90 | $23.02 | 76000 |
| 2025-04-30 | 22.86 | $23.00 | 55936 |
| 2025-04-29 | 22.83 | $22.95 | 67700 |
| 2025-04-28 | 22.80 | $22.94 | 24600 |
| 2025-04-25 | 22.77 | $22.94 | 67621 |
| 2025-04-24 | 22.74 | $22.89 | 16326 |
| 2025-04-23 | 22.71 | $22.80 | 18604 |
| 2025-04-22 | 22.72 | $22.74 | 295348 |
| 2025-04-21 | 22.74 | $22.71 | 44231 |
| 2025-04-17 | 22.79 | $22.91 | 18600 |
| 2025-04-16 | 22.78 | $22.88 | 45500 |
| 2025-04-15 | 22.78 | $22.88 | 18100 |
| 2025-04-14 | 22.79 | $22.86 | 29517 |
| 2025-04-11 | 22.81 | $22.66 | 31500 |
| 2025-04-10 | 22.89 | $22.79 | 40300 |
| 2025-04-09 | 22.96 | $22.82 | 12945 |
| 2025-04-08 | 23.03 | $22.82 | 10000 |
| 2025-04-07 | 23.13 | $22.90 | 33539 |
| 2025-04-04 | 23.22 | $23.35 | 37324 |
| 2025-04-03 | 23.18 | $23.29 | 43139 |
| 2025-04-02 | 23.16 | $23.23 | 23300 |
| 2025-04-01 | 23.16 | $23.23 | 49700 |
| 2025-03-31 | 23.15 | $23.18 | 17819 |
| 2025-03-28 | 23.16 | $23.18 | 45400 |
| 2025-03-27 | 23.18 | $23.10 | 23405 |
| 2025-03-26 | 23.22 | $23.17 | 53800 |
| 2025-03-25 | 23.26 | $23.21 | 22549 |
| 2025-03-24 | 23.29 | $23.24 | 28510 |
| 2025-03-21 | 23.31 | $23.31 | 31837 |
| 2025-03-20 | 23.32 | $23.32 | 35541 |
| 2025-03-19 | 23.34 | $23.32 | 33938 |
| 2025-03-18 | 23.35 | $23.31 | 14100 |
| 2025-03-17 | 23.37 | $23.31 | 69500 |
| 2025-03-14 | 23.40 | $23.35 | 13408 |
| 2025-03-13 | 23.42 | $23.33 | 29003 |
| 2025-03-12 | 23.45 | $23.35 | 255800 |
| 2025-03-11 | 23.48 | $23.42 | 36300 |
| 2025-03-10 | 23.49 | $23.45 | 148800 |
| 2025-03-07 | 23.50 | $23.43 | 23600 |
| 2025-03-06 | 23.52 | $23.43 | 24900 |
| 2025-03-05 | 23.54 | $23.48 | 34200 |
| 2025-03-04 | 23.54 | $23.49 | 54400 |
| 2025-03-03 | 23.54 | $23.54 | 81300 |
| 2025-02-28 | 23.53 | $23.56 | 19030 |
| 2025-02-27 | 23.51 | $23.50 | 16200 |
| 2025-02-26 | 23.50 | $23.50 | 74700 |
| 2025-02-25 | 23.48 | $23.47 | 174600 |
| 2025-02-24 | 23.48 | $23.44 | 29416 |
| 2025-02-21 | 23.48 | $23.52 | 51500 |
| 2025-02-20 | 23.45 | $23.48 | 49000 |
| 2025-02-19 | 23.43 | $23.45 | 36308 |
| 2025-02-18 | 23.41 | $23.44 | 65100 |
| 2025-02-14 | 23.39 | $23.43 | 78106 |
| 2025-02-13 | 23.37 | $23.42 | 167320 |
| 2025-02-12 | 23.35 | $23.28 | 40320 |
| 2025-02-11 | 23.37 | $23.35 | 21133 |
| 2025-02-10 | 23.37 | $23.35 | 27322 |
| 2025-02-07 | 23.37 | $23.36 | 44033 |
| 2025-02-06 | 23.36 | $23.40 | 26100 |
| 2025-02-05 | 23.35 | $23.42 | 14211 |
| 2025-02-04 | 23.32 | $23.33 | 34545 |
| 2025-02-03 | 23.31 | $23.33 | 31500 |
| 2025-01-31 | 23.30 | $23.34 | 7900 |
| 2025-01-30 | 23.29 | $23.34 | 44018 |
| 2025-01-29 | 23.28 | $23.31 | 8747 |
| 2025-01-28 | 23.27 | $23.29 | 172611 |
| 2025-01-27 | 23.27 | $23.31 | 177800 |
| 2025-01-24 | 23.26 | $23.32 | 42200 |
| 2025-01-23 | 23.25 | $23.27 | 30629 |
| 2025-01-22 | 23.24 | $23.27 | 48637 |
| 2025-01-21 | 23.25 | $23.28 | 36133 |
| 2025-01-17 | 23.24 | $23.31 | 20100 |
| 2025-01-16 | 23.23 | $23.28 | 56747 |
| 2025-01-15 | 23.23 | $23.28 | 219012 |
| 2025-01-14 | 23.23 | $23.22 | 38346 |
| 2025-01-13 | 23.24 | $23.18 | 55800 |
| 2025-01-10 | 23.28 | $23.22 | 40820 |
| 2025-01-08 | 23.31 | $23.30 | 154343 |
| 2025-01-07 | 23.32 | $23.36 | 27100 |
| 2025-01-06 | 23.31 | $23.37 | 21838 |
| 2025-01-03 | 23.30 | $23.38 | 28645 |
| 2025-01-02 | 23.29 | $23.35 | 28100 |
| 2024-12-31 | 23.29 | $23.33 | 35600 |
| 2024-12-30 | 23.29 | $23.34 | 49635 |
| 2024-12-27 | 23.29 | $23.28 | 24818 |
| 2024-12-26 | 23.32 | $23.30 | 22200 |
| 2024-12-24 | 23.34 | $23.26 | 36821 |
| 2024-12-23 | 23.38 | $23.29 | 53000 |
| 2024-12-20 | 23.42 | $23.35 | 30800 |
| 2024-12-19 | 23.44 | $23.31 | 80800 |
| 2024-12-18 | 23.49 | $23.42 | 81400 |
| 2024-12-17 | 23.52 | $23.43 | 45408 |
| 2024-12-16 | 23.55 | $23.48 | 28513 |
| 2024-12-13 | 23.56 | $23.48 | 8704 |
| 2024-12-12 | 23.58 | $23.48 | 169845 |
| 2024-12-11 | 23.61 | $23.57 | 28300 |
| 2024-12-10 | 23.60 | $23.59 | 36322 |
| 2024-12-09 | 23.60 | $23.59 | 32728 |
| 2024-12-06 | 23.59 | $23.60 | 70200 |
| 2024-12-05 | 23.57 | $23.53 | 23543 |
| 2024-12-04 | 23.57 | $23.57 | 20500 |
| 2024-12-03 | 23.56 | $23.56 | 204946 |
| 2024-12-02 | 23.54 | $23.58 | 49102 |
| 2024-11-29 | 23.52 | $23.57 | 2516 |
| 2024-11-27 | 23.49 | $23.55 | 30430 |
| 2024-11-26 | 23.47 | $23.48 | 21900 |
| 2024-11-25 | 23.46 | $23.49 | 12400 |
| 2024-11-22 | 23.44 | $23.45 | 45608 |
| 2024-11-21 | 23.44 | $23.44 | 82700 |
| 2024-11-20 | 23.43 | $23.43 | 44400 |
| 2024-11-19 | 23.43 | $23.44 | 17000 |
| 2024-11-18 | 23.42 | $23.43 | 35807 |
| 2024-11-15 | 23.42 | $23.47 | 41310 |
| 2024-11-14 | 23.40 | $23.43 | 19600 |
| 2024-11-13 | 23.39 | $23.43 | 14800 |
| 2024-11-12 | 23.38 | $23.43 | 10042 |
| 2024-11-11 | 23.36 | $23.45 | 16743 |
| 2024-11-08 | 23.34 | $23.47 | 43100 |
| 2024-11-07 | 23.31 | $23.31 | 225400 |
| 2024-11-06 | 23.32 | $23.26 | 31011 |
| 2024-11-05 | 23.35 | $23.46 | 23106 |
| 2024-11-04 | 23.32 | $23.41 | 28200 |
| 2024-11-01 | 23.30 | $23.33 | 158246 |
| 2024-10-31 | 23.31 | $23.34 | 62709 |
| 2024-10-30 | 23.32 | $23.34 | 19229 |
| 2024-10-29 | 23.33 | $23.34 | 14409 |
| 2024-10-28 | 23.34 | $23.39 | 17516 |
| 2024-10-25 | 23.34 | $23.33 | 142609 |
| 2024-10-24 | 23.36 | $23.30 | 22800 |
| 2024-10-23 | 23.39 | $23.26 | 11600 |
| 2024-10-22 | 23.45 | $23.37 | 30800 |
| 2024-10-21 | 23.48 | $23.39 | 9700 |
| 2024-10-18 | 23.52 | $23.52 | 22015 |
| 2024-10-17 | 23.52 | $23.51 | 21400 |
| 2024-10-16 | 23.52 | $23.55 | 64800 |
| 2024-10-15 | 23.52 | $23.51 | 183226 |
| 2024-10-14 | 23.52 | $23.49 | 39716 |
| 2024-10-11 | 23.53 | $23.54 | 58807 |
| 2024-10-10 | 23.53 | $23.52 | 15600 |
| 2024-10-09 | 23.54 | $23.51 | 12600 |
| 2024-10-08 | 23.55 | $23.52 | 14509 |
| 2024-10-07 | 23.56 | $23.51 | 17628 |
| 2024-10-04 | 23.57 | $23.49 | 43800 |
| 2024-10-03 | 23.59 | $23.56 | 30400 |
| 2024-10-02 | 23.59 | $23.60 | 34100 |
| 2024-10-01 | 23.58 | $23.60 | 22900 |
| 2024-09-30 | 23.57 | $23.58 | 36500 |
| 2024-09-27 | 23.56 | $23.57 | 26315 |
| 2024-09-26 | 23.56 | $23.51 | 17900 |
| 2024-09-25 | 23.56 | $23.53 | 8500 |
| 2024-09-24 | 23.57 | $23.54 | 15043 |
| 2024-09-23 | 23.57 | $23.56 | 17500 |
| 2024-09-20 | 23.56 | $23.55 | 7600 |
| 2024-09-19 | 23.56 | $23.55 | 49600 |
| 2024-09-18 | 23.55 | $23.53 | 39900 |
| 2024-09-17 | 23.55 | $23.54 | 80100 |
| 2024-09-16 | 23.54 | $23.57 | 10700 |
| 2024-09-13 | 23.53 | $23.55 | 35026 |
| 2024-09-12 | 23.51 | $23.51 | 12933 |
| 2024-09-11 | 23.50 | $23.53 | 33919 |
| 2024-09-10 | 23.48 | $23.50 | 44200 |
| 2024-09-09 | 23.47 | $23.47 | 36800 |
| 2024-09-06 | 23.47 | $23.52 | 12523 |
| 2024-09-05 | 23.45 | $23.48 | 8900 |
| 2024-09-04 | 23.43 | $23.46 | 19515 |
| 2024-09-03 | 23.42 | $23.44 | 42838 |
| 2024-08-30 | 23.41 | $23.40 | 17800 |
| 2024-08-29 | 23.41 | $23.38 | 8345 |
| 2024-08-28 | 23.42 | $23.44 | 29300 |
| 2024-08-27 | 23.42 | $23.42 | 8900 |
| 2024-08-26 | 23.41 | $23.46 | 39502 |
| 2024-08-23 | 23.40 | $23.46 | 13900 |
| 2024-08-22 | 23.38 | $23.37 | 21925 |
| 2024-08-21 | 23.38 | $23.41 | 19500 |
| 2024-08-20 | 23.37 | $23.38 | 4400 |
| 2024-08-19 | 23.37 | $23.33 | 12924 |
| 2024-08-16 | 23.38 | $23.38 | 32100 |
| 2024-08-15 | 23.39 | $23.32 | 18844 |
| 2024-08-14 | 23.41 | $23.45 | 29815 |
| 2024-08-13 | 23.39 | $23.39 | 9002 |
| 2024-08-12 | 23.39 | $23.38 | 19000 |
| 2024-08-09 | 23.40 | $23.35 | 44042 |
| 2024-08-08 | 23.41 | $23.32 | 15231 |
| 2024-08-07 | 23.44 | $23.37 | 18706 |
| 2024-08-06 | 23.45 | $23.44 | 33808 |
| 2024-08-05 | 23.45 | $23.49 | 35614 |
| 2024-08-02 | 23.42 | $23.46 | 176742 |
| 2024-08-01 | 23.41 | $23.44 | 6706 |
| 2024-07-31 | 23.39 | $23.41 | 10312 |
| 2024-07-30 | 23.38 | $23.35 | 110703 |
| 2024-07-29 | 23.38 | $23.38 | 29439 |
| 2024-07-26 | 23.38 | $23.36 | 40034 |
| 2024-07-25 | 23.38 | $23.34 | 13018 |
| 2024-07-24 | 23.39 | $23.33 | 10000 |
| 2024-07-23 | 23.41 | $23.34 | 22900 |
| 2024-07-22 | 23.42 | $23.34 | 16713 |
| 2024-07-19 | 23.43 | $23.42 | 10007 |
| 2024-07-18 | 23.43 | $23.43 | 64900 |
| 2024-07-17 | 23.41 | $23.43 | 8200 |
| 2024-07-16 | 23.39 | $23.41 | 30333 |
| 2024-07-15 | 23.38 | $23.40 | 22602 |
| 2024-07-12 | 23.36 | $23.42 | 18800 |
| 2024-07-11 | 23.33 | $23.39 | 19744 |
| 2024-07-10 | 23.31 | $23.31 | 60727 |
| 2024-07-09 | 23.30 | $23.34 | 20900 |
| 2024-07-08 | 23.28 | $23.33 | 14202 |
| 2024-07-05 | 23.26 | $23.31 | 10032 |
| 2024-07-03 | 23.25 | $23.28 | 22433 |
| 2024-07-02 | 23.24 | $23.21 | 23715 |
| 2024-07-01 | 23.25 | $23.15 | 21600 |
| 2024-06-28 | 23.28 | $23.23 | 15633 |
| 2024-06-27 | 23.30 | $23.21 | 12034 |
| 2024-06-26 | 23.32 | $23.24 | 16106 |
| 2024-06-25 | 23.34 | $23.27 | 40321 |
| 2024-06-24 | 23.35 | $23.30 | 1604 |
| 2024-06-21 | 23.35 | $23.31 | 19216 |
| 2024-06-20 | 23.35 | $23.34 | 112800 |
| 2024-06-18 | 23.35 | $23.40 | 27000 |
| 2024-06-17 | 23.31 | $23.34 | 11400 |
| 2024-06-14 | 23.30 | $23.39 | 39800 |
| 2024-06-13 | 23.26 | $23.37 | 14600 |
| 2024-06-12 | 23.22 | $23.32 | 12300 |
| 2024-06-11 | 23.18 | $23.22 | 20700 |
| 2024-06-10 | 23.17 | $23.21 | 3914 |
| 2024-06-07 | 23.16 | $23.21 | 10812 |
| 2024-06-06 | 23.15 | $23.27 | 34447 |
| 2024-06-05 | 23.12 | $23.24 | 36630 |
| 2024-06-04 | 23.09 | $23.17 | 13500 |
| 2024-06-03 | 23.08 | $23.11 | 19200 |
| 2024-05-31 | 23.09 | $23.07 | 29912 |
| 2024-05-30 | 23.11 | $23.06 | 27400 |
| 2024-05-29 | 23.14 | $23.05 | 7530 |
| 2024-05-28 | 23.19 | $23.13 | 18200 |
| 2024-05-24 | 23.22 | $23.13 | 20841 |
| 2024-05-23 | 23.25 | $23.11 | 41200 |
| 2024-05-22 | 23.30 | $23.20 | 9700 |
| 2024-05-21 | 23.34 | $23.25 | 16703 |
| 2024-05-20 | 23.36 | $23.27 | 8413 |
| 2024-05-17 | 23.38 | $23.33 | 24300 |
| 2024-05-16 | 23.39 | $23.38 | 12733 |
| 2024-05-15 | 23.39 | $23.42 | 19900 |
| 2024-05-14 | 23.37 | $23.38 | 25818 |
| 2024-05-13 | 23.35 | $23.34 | 24000 |
| 2024-05-10 | 23.35 | $23.37 | 11542 |
| 2024-05-09 | 23.34 | $23.39 | 17505 |
| 2024-05-08 | 23.32 | $23.40 | 5614 |
| 2024-05-07 | 23.29 | $23.38 | 23300 |
| 2024-05-06 | 23.26 | $23.35 | 6624 |
| 2024-05-03 | 23.24 | $23.33 | 9300 |
| 2024-05-02 | 23.21 | $23.27 | 9600 |
| 2024-05-01 | 23.20 | $23.25 | 13923 |
| 2024-04-30 | 23.20 | $23.21 | 7700 |
| 2024-04-29 | 23.21 | $23.23 | 10330 |
| 2024-04-26 | 23.21 | $23.23 | 7000 |
| 2024-04-25 | 23.22 | $23.21 | 9600 |
| 2024-04-24 | 23.24 | $23.24 | 12600 |
| 2024-04-23 | 23.25 | $23.27 | 7200 |
| 2024-04-22 | 23.26 | $23.26 | 6613 |
| 2024-04-19 | 23.27 | $23.31 | 13502 |
| 2024-04-18 | 23.27 | $23.31 | 9900 |
| 2024-04-17 | 23.27 | $23.33 | 9519 |
| 2024-04-16 | 23.27 | $23.29 | 9916 |
| 2024-04-15 | 23.28 | $23.33 | 7200 |
| 2024-04-12 | 23.28 | $23.34 | 21345 |
| 2024-04-11 | 23.28 | $23.29 | 10836 |
| 2024-04-10 | 23.30 | $23.25 | 33700 |
| 2024-04-09 | 23.34 | $23.39 | 22900 |
| 2024-04-08 | 23.34 | $23.34 | 1316 |
| 2024-04-05 | 23.36 | $23.32 | 23422 |
| 2024-04-04 | 23.39 | $23.36 | 29518 |
| 2024-04-03 | 23.41 | $23.36 | 24200 |
| 2024-04-02 | 23.44 | $23.38 | 10402 |
| 2024-04-01 | 23.48 | $23.44 | 11719 |
| 2024-03-28 | 23.50 | $23.48 | 16300 |
| 2024-03-27 | 23.51 | $23.46 | 9748 |
| 2024-03-26 | 23.54 | $23.50 | 12400 |
| 2024-03-25 | 23.55 | $23.53 | 22734 |
| 2024-03-22 | 23.57 | $23.57 | 23500 |
| 2024-03-21 | 23.57 | $23.53 | 35900 |
| 2024-03-20 | 23.58 | $23.56 | 19325 |
| 2024-03-19 | 23.59 | $23.57 | 16600 |
| 2024-03-18 | 23.60 | $23.52 | 32300 |
| 2024-03-15 | 23.62 | $23.60 | 13000 |
| 2024-03-14 | 23.62 | $23.58 | 14400 |
| 2024-03-13 | 23.64 | $23.65 | 12800 |
| 2024-03-12 | 23.63 | $23.64 | 17016 |
| 2024-03-11 | 23.62 | $23.64 | 8600 |
| 2024-03-08 | 23.61 | $23.64 | 14413 |
| 2024-03-07 | 23.59 | $23.59 | 40100 |
| 2024-03-06 | 23.59 | $23.62 | 33641 |
| 2024-03-05 | 23.58 | $23.64 | 8333 |
| 2024-03-04 | 23.56 | $23.58 | 7443 |
| 2024-03-01 | 23.56 | $23.63 | 20005 |
| 2024-02-29 | 23.54 | $23.60 | 10600 |
| 2024-02-28 | 23.53 | $23.59 | 17125 |
| 2024-02-27 | 23.51 | $23.57 | 11500 |
| 2024-02-26 | 23.50 | $23.53 | 10904 |
| 2024-02-23 | 23.50 | $23.54 | 77523 |
| 2024-02-22 | 23.50 | $23.48 | 35334 |
| 2024-02-21 | 23.51 | $23.47 | 64700 |
| 2024-02-20 | 23.54 | $23.51 | 60300 |
| 2024-02-16 | 23.55 | $23.57 | 8300 |
| 2024-02-15 | 23.55 | $23.60 | 13323 |
| 2024-02-14 | 23.55 | $23.58 | 28300 |
| 2024-02-13 | 23.54 | $23.51 | 22330 |
| 2024-02-12 | 23.56 | $23.61 | 15402 |
| 2024-02-09 | 23.56 | $23.59 | 21200 |
| 2024-02-08 | 23.55 | $23.57 | 7223 |
| 2024-02-07 | 23.56 | $23.58 | 5400 |
| 2024-02-06 | 23.56 | $23.58 | 16012 |
| 2024-02-05 | 23.56 | $23.56 | 42805 |
| 2024-02-02 | 23.57 | $23.64 | 101900 |
| 2024-02-01 | 23.55 | $23.70 | 17728 |
| 2024-01-31 | 23.52 | $23.66 | 26935 |
| 2024-01-30 | 23.49 | $23.57 | 20905 |
| 2024-01-29 | 23.48 | $23.56 | 38000 |
| 2024-01-26 | 23.48 | $23.49 | 21103 |
| 2024-01-25 | 23.49 | $23.50 | 21732 |
| 2024-01-24 | 23.51 | $23.46 | 20100 |
| 2024-01-23 | 23.55 | $23.49 | 33523 |
| 2024-01-22 | 23.58 | $23.52 | 33918 |
| 2024-01-19 | 23.62 | $23.52 | 3000 |
| 2024-01-18 | 23.66 | $23.57 | 66031 |
| 2024-01-17 | 23.70 | $23.59 | 15600 |
| 2024-01-16 | 23.73 | $23.66 | 9100 |
| 2024-01-12 | 23.75 | $23.71 | 4100 |
| 2024-01-11 | 23.76 | $23.71 | 2200 |
| 2024-01-10 | 23.77 | $23.73 | 29137 |
| 2024-01-09 | 23.78 | $23.73 | 22002 |
| 2024-01-08 | 23.78 | $23.73 | 84900 |
| 2024-01-05 | 23.79 | $23.70 | 11400 |
| 2024-01-04 | 23.80 | $23.71 | 40235 |
| 2024-01-03 | 23.81 | $23.75 | 160500 |
| 2024-01-02 | 23.80 | $23.72 | 42318 |
| 2023-12-29 | 23.81 | $23.76 | 18603 |
| 2023-12-28 | 23.79 | $23.71 | 20300 |
| 2023-12-27 | 23.79 | $23.75 | 63202 |
| 2023-12-26 | 23.77 | $23.72 | 20605 |
| 2023-12-22 | 23.76 | $23.69 | 32000 |
| 2023-12-21 | 23.75 | $23.67 | 25400 |
| 2023-12-20 | 23.74 | $23.68 | 30735 |
| 2023-12-19 | 23.72 | $23.59 | 32907 |
| 2023-12-18 | 23.72 | $23.62 | 11800 |
| 2023-12-15 | 23.71 | $23.67 | 15800 |
| 2023-12-14 | 23.68 | $23.68 | 12032 |
| 2023-12-13 | 23.63 | $23.58 | 14200 |
| 2023-12-12 | 23.60 | $23.50 | 23828 |
| 2023-12-11 | 23.59 | $23.49 | 21022 |
| 2023-12-08 | 23.57 | $23.48 | 46800 |
| 2023-12-07 | 23.55 | $23.50 | 28000 |
| 2023-12-06 | 23.51 | $23.49 | 27619 |
| 2023-12-05 | 23.46 | $23.46 | 35800 |
| 2023-12-04 | 23.41 | $23.36 | 30307 |
| 2023-12-01 | 23.38 | $23.40 | 42220 |
| 2023-11-30 | 23.32 | $23.30 | 12300 |
| 2023-11-29 | 23.28 | $23.32 | 12215 |
| 2023-11-28 | 23.22 | $23.19 | 15212 |
| 2023-11-27 | 23.18 | $23.11 | 18900 |
| 2023-11-24 | 23.16 | $23.12 | 11336 |
| 2023-11-22 | 23.13 | $23.12 | 14200 |
| 2023-11-21 | 23.09 | $23.07 | 42600 |
| 2023-11-20 | 23.05 | $23.04 | 12008 |
| 2023-11-17 | 23.01 | $23.04 | 24700 |
| 2023-11-16 | 22.95 | $23.00 | 12500 |
| 2023-11-15 | 22.90 | $22.93 | 59400 |
| 2023-11-14 | 22.85 | $22.96 | 38807 |
| 2023-11-13 | 22.79 | $22.81 | 13800 |
| 2023-11-10 | 22.75 | $22.87 | 26400 |
| 2023-11-09 | 22.68 | $22.75 | 4712 |
| 2023-11-08 | 22.64 | $22.75 | 35245 |
| 2023-11-07 | 22.59 | $22.81 | 20505 |
| 2023-11-06 | 22.50 | $22.65 | 140444 |
| 2023-11-03 | 22.45 | $22.67 | 33200 |
| 2023-11-02 | 22.38 | $22.54 | 51234 |
| 2023-11-01 | 22.34 | $22.42 | 89015 |
| 2023-10-31 | 22.33 | $22.32 | 43700 |
| 2023-10-30 | 22.35 | $22.33 | 19200 |
| 2023-10-27 | 22.37 | $22.37 | 72230 |
| 2023-10-26 | 22.39 | $22.41 | 21948 |
| 2023-10-25 | 22.40 | $22.34 | 4314 |
| 2023-10-24 | 22.43 | $22.37 | 23601 |
| 2023-10-23 | 22.46 | $22.42 | 139712 |
| 2023-10-20 | 22.49 | $22.48 | 17500 |
| 2023-10-19 | 22.50 | $22.50 | 18321 |
| 2023-10-18 | 22.51 | $22.45 | 24506 |
| 2023-10-17 | 22.54 | $22.54 | 13700 |
| 2023-10-16 | 22.55 | $22.62 | 31000 |
| 2023-10-13 | 22.53 | $22.72 | 23900 |
| 2023-10-12 | 22.49 | $22.59 | 13000 |
| 2023-10-11 | 22.47 | $22.73 | 51800 |
| 2023-10-10 | 22.41 | $22.54 | 11000 |
| 2023-10-09 | 22.40 | $22.52 | 4300 |
| 2023-10-06 | 22.40 | $22.43 | 10000 |
| 2023-10-05 | 22.43 | $22.48 | 7600 |
| 2023-10-04 | 22.45 | $22.49 | 63219 |
| 2023-10-03 | 22.47 | $22.44 | 53700 |
| 2023-10-02 | 22.52 | $22.48 | 25800 |
| 2023-09-29 | 22.57 | $22.53 | 6500 |
| 2023-09-28 | 22.62 | $22.56 | 529 |
| 2023-09-27 | 22.68 | $22.61 | 18633 |
| 2023-09-26 | 22.73 | $22.60 | 39900 |
| 2023-09-25 | 22.79 | $22.68 | 9700 |
| 2023-09-22 | 22.85 | $22.79 | 6211 |
| 2023-09-21 | 22.89 | $22.80 | 4800 |
| 2023-09-20 | 22.93 | $22.91 | 15624 |
| 2023-09-19 | 22.95 | $22.94 | 6701 |
| 2023-09-18 | 22.97 | $22.96 | 13933 |
| 2023-09-15 | 22.98 | $22.98 | 3112 |
| 2023-09-14 | 23.00 | $22.98 | 4500 |
| 2023-09-13 | 23.01 | $23.03 | 8005 |
| 2023-09-12 | 23.01 | $23.02 | 2700 |
| 2023-09-11 | 23.02 | $23.03 | 19641 |
| 2023-09-08 | 23.03 | $23.05 | 8623 |
| 2023-09-07 | 23.03 | $23.07 | 3314 |
| 2023-09-06 | 23.03 | $23.05 | 12105 |
| 2023-09-05 | 23.04 | $23.07 | 1900 |
| 2023-09-01 | 23.04 | $23.08 | 14300 |
| 2023-08-31 | 23.05 | $23.12 | 21500 |
| 2023-08-30 | 23.04 | $23.08 | 10421 |
| 2023-08-29 | 23.04 | $23.10 | 25421 |
| 2023-08-28 | 23.04 | $23.06 | 34900 |
| 2023-08-25 | 23.05 | $23.05 | 13945 |
| 2023-08-24 | 23.07 | $23.07 | 11100 |
| 2023-08-23 | 23.09 | $23.09 | 49833 |
| 2023-08-22 | 23.10 | $23.04 | 8800 |
| 2023-08-21 | 23.14 | $23.06 | 5346 |
| 2023-08-18 | 23.18 | $23.17 | 3500 |
| 2023-08-17 | 23.20 | $23.20 | 7846 |
| 2023-08-16 | 23.21 | $23.22 | 4700 |
| 2023-08-15 | 23.22 | $23.25 | 10400 |
| 2023-08-14 | 23.22 | $23.25 | 7400 |
| 2023-08-11 | 23.23 | $23.23 | 5800 |
| 2023-08-10 | 23.24 | $23.25 | 4900 |
| 2023-08-09 | 23.25 | $23.28 | 4300 |
| 2023-08-08 | 23.25 | $23.25 | 16032 |
| 2023-08-07 | 23.26 | $23.22 | 17000 |
| 2023-08-04 | 23.29 | $23.21 | 29600 |
| 2023-08-03 | 23.32 | $23.16 | 6437 |
| 2023-08-02 | 23.38 | $23.29 | 154700 |
| 2023-08-01 | 23.42 | $23.32 | 3600 |
| 2023-07-31 | 23.44 | $23.39 | 2400 |
| 2023-07-28 | 23.46 | $23.38 | 12226 |
| 2023-07-27 | 23.48 | $23.39 | 4732 |
| 2023-07-26 | 23.49 | $23.47 | 5939 |
| 2023-07-25 | 23.49 | $23.45 | 7800 |
| 2023-07-24 | 23.49 | $23.45 | 6200 |
| 2023-07-21 | 23.49 | $23.50 | 3904 |
| 2023-07-20 | 23.47 | $23.50 | 12300 |
| 2023-07-19 | 23.45 | $23.52 | 5900 |
| 2023-07-18 | 23.42 | $23.43 | 9700 |
| 2023-07-17 | 23.41 | $23.43 | 1908 |
| 2023-07-14 | 23.39 | $23.41 | 9704 |
| 2023-07-13 | 23.38 | $23.47 | 3500 |
| 2023-07-12 | 23.35 | $23.38 | 5647 |
| 2023-07-11 | 23.33 | $23.32 | 10600 |
| 2023-07-10 | 23.34 | $23.33 | 25849 |
| 2023-07-07 | 23.34 | $23.29 | 6900 |
| 2023-07-06 | 23.35 | $23.28 | 9301 |
| 2023-07-05 | 23.37 | $23.34 | 5744 |
| 2023-07-03 | 23.37 | $23.36 | 2018 |
| 2023-06-30 | 23.37 | $23.37 | 8000 |
| 2023-06-29 | 23.36 | $23.35 | 15424 |
| 2023-06-28 | 23.36 | $23.39 | 6609 |
| 2023-06-27 | 23.35 | $23.35 | 19200 |
| 2023-06-26 | 23.34 | $23.29 | 20148 |
| 2023-06-23 | 23.36 | $23.38 | 3300 |
| 2023-06-22 | 23.34 | $23.28 | 3200 |
| 2023-06-21 | 23.36 | $23.39 | 29607 |
| 2023-06-20 | 23.35 | $23.35 | 11700 |
| 2023-06-16 | 23.34 | $23.39 | 2012 |
| 2023-06-15 | 23.32 | $23.41 | 44725 |
| 2023-06-14 | 23.29 | $23.36 | 15600 |
| 2023-06-13 | 23.27 | $23.30 | 7617 |
| 2023-06-12 | 23.26 | $23.32 | 1900 |
| 2023-06-09 | 23.25 | $23.30 | 23100 |
| 2023-06-08 | 23.24 | $23.35 | 46244 |
| 2023-06-07 | 23.21 | $23.29 | 18024 |
| 2023-06-06 | 23.20 | $23.32 | 10140 |
| 2023-06-05 | 23.18 | $23.29 | 7000 |
| 2023-06-02 | 23.16 | $23.26 | 6629 |
| 2023-06-01 | 23.15 | $23.30 | 6219 |
| 2023-05-31 | 23.13 | $23.26 | 52916 |
| 2023-05-30 | 23.12 | $23.21 | 15411 |
| 2023-05-26 | 23.12 | $23.14 | 9300 |
| 2023-05-25 | 23.15 | $23.09 | 3505 |
| 2023-05-24 | 23.20 | $23.08 | 1200 |
| 2023-05-23 | 23.28 | $23.15 | 14800 |
| 2023-05-22 | 23.34 | $23.20 | 3833 |
| 2023-05-19 | 23.41 | $23.27 | 11700 |
| 2023-05-18 | 23.47 | $23.36 | 9127 |
| 2023-05-17 | 23.52 | $23.49 | 3603 |
| 2023-05-16 | 23.54 | $23.52 | 1500 |
| 2023-05-15 | 23.55 | $23.55 | 13300 |
| 2023-05-12 | 23.55 | $23.55 | 5840 |
| 2023-05-11 | 23.56 | $23.60 | 9000 |
| 2023-05-10 | 23.55 | $23.61 | 11600 |
| 2023-05-09 | 23.53 | $23.57 | 1900 |
| 2023-05-08 | 23.53 | $23.56 | 1448 |
| 2023-05-05 | 23.53 | $23.60 | 6900 |
| 2023-05-04 | 23.52 | $23.58 | 31900 |
| 2023-05-03 | 23.51 | $23.56 | 12219 |
| 2023-05-02 | 23.50 | $23.53 | 69700 |
| 2023-05-01 | 23.51 | $23.49 | 9048 |
| 2023-04-28 | 23.53 | $23.52 | 7534 |
| 2023-04-27 | 23.55 | $23.48 | 4200 |
| 2023-04-26 | 23.58 | $23.53 | 6200 |
| 2023-04-25 | 23.61 | $23.54 | 28400 |
| 2023-04-24 | 23.63 | $23.52 | 5000 |
| 2023-04-21 | 23.67 | $23.52 | 10600 |
| 2023-04-20 | 23.72 | $23.54 | 20800 |
| 2023-04-19 | 23.78 | $23.55 | 8722 |
| 2023-04-18 | 23.84 | $23.62 | 5537 |
| 2023-04-17 | 23.88 | $23.76 | 5100 |
| 2023-04-14 | 23.90 | $23.81 | 14000 |
| 2023-04-13 | 23.90 | $23.84 | 212808 |
| 2023-04-12 | 23.88 | $23.89 | 27900 |
| 2023-04-11 | 23.85 | $23.86 | 11927 |
| 2023-04-10 | 23.82 | $23.82 | 216700 |
| 2023-04-06 | 23.79 | $23.83 | 4215 |
| 2023-04-05 | 23.74 | $23.80 | 44302 |
| 2023-04-04 | 23.70 | $23.73 | 15642 |
| 2023-04-03 | 23.67 | $23.69 | 15001 |
| 2023-03-31 | 23.64 | $23.66 | 7602 |
| 2023-03-30 | 23.61 | $23.62 | 4400 |
| 2023-03-29 | 23.59 | $23.58 | 2117 |
| 2023-03-28 | 23.57 | $23.58 | 9524 |
| 2023-03-27 | 23.55 | $23.56 | 12017 |
| 2023-03-24 | 23.54 | $23.59 | 16100 |
| 2023-03-23 | 23.50 | $23.54 | 24900 |
| 2023-03-22 | 23.48 | $23.57 | 16400 |
| 2023-03-21 | 23.44 | $23.45 | 12700 |
| 2023-03-20 | 23.43 | $23.45 | 7700 |
| 2023-03-17 | 23.41 | $23.60 | 17800 |
| 2023-03-16 | 23.35 | $23.50 | 12000 |
| 2023-03-15 | 23.30 | $23.51 | 14500 |
| 2023-03-14 | 23.24 | $23.40 | 8800 |
| 2023-03-13 | 23.21 | $23.43 | 8800 |
| 2023-03-10 | 23.16 | $23.36 | 6443 |
| 2023-03-09 | 23.12 | $23.27 | 4200 |
| 2023-03-08 | 23.10 | $23.21 | 1344 |
| 2023-03-07 | 23.10 | $23.21 | 26207 |
| 2023-03-06 | 23.10 | $23.20 | 21027 |
| 2023-03-03 | 23.11 | $23.20 | 21500 |
| 2023-03-02 | 23.13 | $23.19 | 15800 |
| 2023-03-01 | 23.15 | $23.20 | 8300 |
| 2023-02-28 | 23.18 | $23.24 | 14017 |
| 2023-02-27 | 23.21 | $23.23 | 11300 |
| 2023-02-24 | 23.24 | $23.19 | 11700 |
| 2023-02-23 | 23.30 | $23.26 | 7100 |
| 2023-02-22 | 23.36 | $23.24 | 4400 |
| 2023-02-21 | 23.43 | $23.23 | 6000 |
| 2023-02-17 | 23.53 | $23.36 | 9147 |
| 2023-02-16 | 23.61 | $23.45 | 10408 |
| 2023-02-15 | 23.67 | $23.56 | 7916 |
| 2023-02-14 | 23.72 | $23.64 | 8800 |
| 2023-02-13 | 23.75 | $23.72 | 12827 |
| 2023-02-10 | 23.77 | $23.68 | 10200 |
| 2023-02-09 | 23.79 | $23.71 | 8900 |
| 2023-02-08 | 23.82 | $23.74 | 19300 |
| 2023-02-07 | 23.84 | $23.72 | 22100 |
| 2023-02-06 | 23.86 | $23.72 | 22037 |
| 2023-02-03 | 23.90 | $23.81 | 59700 |
| 2023-02-02 | 23.90 | $23.92 | 50800 |
| 2023-02-01 | 23.88 | $23.90 | 32800 |
| 2023-01-31 | 23.85 | $23.80 | 16000 |
| 2023-01-30 | 23.85 | $23.78 | 4619 |
| 2023-01-27 | 23.85 | $23.78 | 33035 |
| 2023-01-26 | 23.84 | $23.79 | 21644 |
| 2023-01-25 | 23.84 | $23.78 | 4100 |
| 2023-01-24 | 23.83 | $23.78 | 21131 |
| 2023-01-23 | 23.81 | $23.75 | 18800 |
| 2023-01-20 | 23.80 | $23.81 | 5927 |
| 2023-01-19 | 23.77 | $23.84 | 22600 |
| 2023-01-18 | 23.71 | $23.81 | 73500 |
| 2023-01-17 | 23.65 | $23.74 | 24300 |
| 2023-01-13 | 23.60 | $23.72 | 82246 |
| 2023-01-12 | 23.54 | $23.68 | 1300 |
| 2023-01-11 | 23.48 | $23.61 | 17010 |
| 2023-01-10 | 23.43 | $23.52 | 11123 |
| 2023-01-09 | 23.40 | $23.51 | 7800 |
| 2023-01-06 | 23.35 | $23.45 | 49028 |
| 2023-01-05 | 23.32 | $23.37 | 64313 |
| 2023-01-04 | 23.31 | $23.37 | 25300 |
| 2023-01-03 | 23.29 | $23.28 | 19100 |
| 2022-12-30 | 23.29 | $23.23 | 16100 |
| 2022-12-29 | 23.31 | $23.23 | 25400 |
| 2022-12-28 | 23.34 | $23.24 | 20902 |
| 2022-12-27 | 23.37 | $23.23 | 10125 |
| 2022-12-23 | 23.40 | $23.27 | 15347 |
| 2022-12-22 | 23.43 | $23.29 | 24622 |
| 2022-12-21 | 23.46 | $23.26 | 25801 |
| 2022-12-20 | 23.50 | $23.31 | 14100 |
| 2022-12-19 | 23.53 | $23.35 | 25147 |
| 2022-12-16 | 23.55 | $23.43 | 29400 |
| 2022-12-15 | 23.55 | $23.45 | 49529 |
| 2022-12-14 | 23.53 | $23.43 | 32213 |
| 2022-12-13 | 23.52 | $23.43 | 59016 |
| 2022-12-12 | 23.50 | $23.36 | 37900 |
| 2022-12-09 | 23.49 | $23.37 | 29121 |
| 2022-12-08 | 23.48 | $23.36 | 18710 |
| 2022-12-07 | 23.46 | $23.39 | 26248 |
| 2022-12-06 | 23.42 | $23.34 | 77300 |
| 2022-12-05 | 23.38 | $23.28 | 37022 |
| 2022-12-02 | 23.36 | $23.29 | 30612 |
| 2022-12-01 | 23.31 | $23.29 | 170600 |
| 2022-11-30 | 23.26 | $23.25 | 47923 |
| 2022-11-29 | 23.20 | $23.22 | 37640 |
| 2022-11-28 | 23.13 | $23.09 | 19500 |
| 2022-11-25 | 23.09 | $23.07 | 2033 |
| 2022-11-23 | 23.03 | $23.10 | 4643 |
| 2022-11-22 | 22.96 | $22.97 | 393426 |
| 2022-11-21 | 22.90 | $22.92 | 8308 |
| 2022-11-18 | 22.85 | $22.94 | 21300 |
| 2022-11-17 | 22.78 | $22.92 | 18622 |
| 2022-11-16 | 22.69 | $22.88 | 19228 |
| 2022-11-15 | 22.60 | $22.72 | 15117 |
| 2022-11-14 | 22.53 | $22.69 | 21823 |
| 2022-11-11 | 22.46 | $22.67 | 11348 |
| 2022-11-10 | 22.38 | $22.64 | 17300 |
| 2022-11-09 | 22.29 | $22.36 | 4949 |
| 2022-11-08 | 22.27 | $22.35 | 18800 |
| 2022-11-07 | 22.25 | $22.29 | 59600 |
| 2022-11-04 | 22.25 | $22.30 | 29916 |
| 2022-11-03 | 22.24 | $22.29 | 31200 |
| 2022-11-02 | 22.24 | $22.34 | 24500 |
| 2022-11-01 | 22.23 | $22.28 | 26000 |
| 2022-10-31 | 22.23 | $22.20 | 20614 |
| 2022-10-28 | 22.26 | $22.25 | 31100 |
| 2022-10-27 | 22.28 | $22.21 | 29030 |
| 2022-10-26 | 22.33 | $22.29 | 53100 |
| 2022-10-25 | 22.35 | $22.23 | 38315 |
| 2022-10-24 | 22.41 | $22.25 | 13200 |
| 2022-10-21 | 22.47 | $22.37 | 10100 |
| 2022-10-20 | 22.51 | $22.49 | 17700 |
| 2022-10-19 | 22.52 | $22.55 | 308339 |
| 2022-10-18 | 22.51 | $22.59 | 46100 |
| 2022-10-17 | 22.50 | $22.56 | 14800 |
| 2022-10-14 | 22.48 | $22.53 | 10100 |
| 2022-10-13 | 22.48 | $22.55 | 22500 |
| 2022-10-12 | 22.47 | $22.64 | 2601 |
| 2022-10-11 | 22.44 | $22.60 | 743 |
| 2022-10-10 | 22.41 | $22.57 | 1600 |
| 2022-10-07 | 22.39 | $22.57 | 10427 |
| 2022-10-06 | 22.37 | $22.58 | 6144 |
| 2022-10-05 | 22.34 | $22.57 | 313 |
| 2022-10-04 | 22.31 | $22.59 | 2500 |
| 2022-10-03 | 22.28 | $22.44 | 6132 |
| 2022-09-30 | 22.29 | $22.31 | 2304 |
| 2022-09-29 | 22.35 | $22.39 | 6202 |
| 2022-09-28 | 22.40 | $22.38 | 6000 |
| 2022-09-27 | 22.47 | $22.35 | 8946 |
| 2022-09-26 | 22.57 | $22.43 | 6443 |
| 2022-09-23 | 22.67 | $22.64 | 2800 |
| 2022-09-22 | 22.73 | $22.69 | 2847 |
| 2022-09-21 | 22.79 | $22.80 | 10100 |
| 2022-09-20 | 22.84 | $22.78 | 17200 |
| 2022-09-19 | 22.90 | $22.92 | 5900 |
| 2022-09-16 | 22.94 | $22.99 | 10441 |
| 2022-09-15 | 22.96 | $23.02 | 2500 |
| 2022-09-14 | 22.99 | $23.02 | 2000 |
| 2022-09-13 | 23.03 | $23.09 | 7017 |
| 2022-09-12 | 23.05 | $23.15 | 15440 |
| 2022-09-09 | 23.06 | $23.14 | 945 |
| 2022-09-08 | 23.08 | $23.12 | 200 |
| 2022-09-07 | 23.12 | $23.16 | 7046 |
| 2022-09-06 | 23.16 | $23.14 | 8000 |
| 2022-09-02 | 23.21 | $23.26 | 2300 |
| 2022-09-01 | 23.24 | $23.19 | 9500 |
| 2022-08-31 | 23.30 | $23.27 | 7006 |
| 2022-08-30 | 23.35 | $23.28 | 3528 |
| 2022-08-29 | 23.41 | $23.34 | 8826 |
| 2022-08-26 | 23.47 | $23.41 | 6000 |
| 2022-08-25 | 23.53 | $23.44 | 9700 |
| 2022-08-24 | 23.58 | $23.46 | 30845 |
| 2022-08-23 | 23.64 | $23.49 | 840 |
| 2022-08-22 | 23.71 | $23.52 | 1000 |
| 2022-08-19 | 23.78 | $23.58 | 300 |
| 2022-08-18 | 23.85 | $23.70 | 1801 |
| 2022-08-17 | 23.90 | $23.72 | 2707 |
| 2022-08-16 | 23.95 | $23.86 | 3000 |
| 2022-08-15 | 23.96 | $23.90 | 2600 |
| 2022-08-12 | 23.96 | $23.90 | 1700 |
| 2022-08-11 | 23.96 | $23.81 | 1334 |
| 2022-08-10 | 23.99 | $23.88 | 3100 |
| 2022-08-09 | 24.00 | $23.88 | — |
| 2022-08-08 | 24.01 | $23.92 | 3800 |
| 2022-08-05 | 24.00 | $23.85 | 1946 |
| 2022-08-04 | 24.02 | $24.00 | 5900 |
| 2022-08-03 | 23.98 | $23.97 | 1411 |
| 2022-08-02 | 23.95 | $23.90 | 4807 |
| 2022-08-01 | 23.93 | $23.97 | 2014 |
| 2022-07-29 | 23.88 | $23.90 | 700 |
| 2022-07-28 | 23.84 | $23.88 | 3000 |
| 2022-07-27 | 23.79 | $23.79 | 9816 |
| 2022-07-26 | 23.75 | $23.72 | 115 |
| 2022-07-25 | 23.73 | $23.68 | 838 |
| 2022-07-22 | 23.72 | $23.74 | 3713 |
| 2022-07-21 | 23.68 | $23.65 | 329 |
| 2022-07-20 | 23.66 | $23.59 | 1322 |
| 2022-07-19 | 23.66 | $23.56 | 1244 |
| 2022-07-18 | 23.65 | $23.59 | 1331 |
| 2022-07-15 | 23.64 | $23.65 | 5715 |
| 2022-07-14 | 23.60 | $23.62 | 700 |
| 2022-07-13 | 23.56 | $23.60 | 3300 |
| 2022-07-12 | 23.52 | $23.63 | 2015 |
| 2022-07-11 | 23.45 | $23.55 | 1000 |
| 2022-07-08 | 23.40 | $23.46 | — |
| 2022-07-07 | 23.36 | $23.47 | 1510 |
| 2022-07-06 | 23.31 | $23.47 | 3000 |
| 2022-07-05 | 23.24 | $23.46 | 1133 |
| 2022-07-01 | 23.17 | $23.40 | 2202 |
| 2022-06-30 | 23.10 | $23.26 | 5600 |
| 2022-06-29 | 23.05 | $23.16 | 6503 |
| 2022-06-28 | 23.04 | $23.06 | 739 |
| 2022-06-27 | 23.05 | $23.09 | 5138 |
| 2022-06-24 | 23.05 | $23.10 | 827 |
| 2022-06-23 | 23.06 | $23.10 | 100 |
| 2022-06-22 | 23.07 | $23.03 | 1747 |
| 2022-06-21 | 23.11 | $22.93 | 4237 |
| 2022-06-17 | 23.18 | $23.01 | 100 |
| 2022-06-16 | 23.25 | $23.02 | 624 |
| 2022-06-15 | 23.33 | $23.00 | 1500 |
| 2022-06-14 | 23.44 | $22.95 | 9709 |
| 2022-06-13 | 23.58 | $22.98 | 814 |
| 2022-06-10 | 23.74 | $23.43 | 1534 |
| 2022-06-09 | 23.80 | $23.58 | 1600 |
| 2022-06-08 | 23.82 | $23.66 | 15700 |
| 2022-06-07 | 23.81 | $23.74 | 305 |
| 2022-06-06 | 23.77 | $23.73 | 1300 |
| 2022-06-03 | 23.72 | $23.75 | 2600 |
| 2022-06-02 | 23.65 | $23.77 | 2400 |
| 2022-06-01 | 23.56 | $23.70 | 100 |
| 2022-05-31 | 23.47 | $23.70 | 3900 |
| 2022-05-27 | 23.36 | $23.72 | 2900 |
| 2022-05-26 | 23.21 | $23.62 | 500 |
| 2022-05-25 | 23.07 | $23.48 | 2300 |
| 2022-05-24 | 22.94 | $23.25 | 217 |
| 2022-05-23 | 22.85 | $23.04 | 1708 |
| 2022-05-20 | 22.82 | $23.01 | 8833 |
| 2022-05-19 | 22.79 | $22.88 | 12938 |
| 2022-05-18 | 22.80 | $22.80 | 900 |
| 2022-05-17 | 22.85 | $22.86 | 3928 |
| 2022-05-16 | 22.88 | $22.93 | 4900 |
| 2022-05-13 | 22.91 | $22.84 | 2400 |
| 2022-05-12 | 22.98 | $23.01 | 325 |
| 2022-05-11 | 23.01 | $23.01 | 200 |
| 2022-05-10 | 23.05 | $23.03 | 25830 |
| 2022-05-09 | 23.10 | $23.10 | 7842 |
| 2022-05-06 | 23.14 | $23.10 | 1500 |
| 2022-05-05 | 23.19 | $23.22 | 28538 |
| 2022-05-04 | 23.22 | $23.32 | 2800 |
| 2022-05-03 | 23.23 | $23.31 | 5110 |
| 2022-05-02 | 23.25 | $23.29 | 15320 |
| 2022-04-29 | 23.29 | $23.39 | 8100 |
| 2022-04-28 | 23.30 | $23.36 | 8511 |
| 2022-04-27 | 23.34 | $23.40 | 400 |
| 2022-04-26 | 23.37 | $23.45 | 304 |
| 2022-04-25 | 23.40 | $23.44 | 400 |
| 2022-04-22 | 23.44 | $23.47 | 700 |
| 2022-04-21 | 23.49 | $23.50 | 9641 |
| 2022-04-20 | 23.54 | $23.53 | 1410 |
| 2022-04-19 | 23.60 | $23.47 | 4446 |
| 2022-04-18 | 23.69 | $23.65 | 16500 |
| 2022-04-14 | 23.76 | $23.71 | 2000 |
| 2022-04-13 | 23.82 | $23.83 | 8505 |
| 2022-04-12 | 23.87 | $23.86 | 8700 |
| 2022-04-11 | 23.92 | $23.88 | 1400 |
| 2022-04-08 | 23.97 | $23.94 | 10310 |
| 2022-04-07 | 24.03 | $24.01 | 12400 |
| 2022-04-06 | 24.07 | $24.10 | 2900 |
| 2022-04-05 | 24.11 | $24.17 | 7001 |
| 2022-04-04 | 24.13 | $24.25 | 8010 |
| 2022-04-01 | 24.14 | $24.25 | 12928 |
| 2022-03-31 | 24.15 | $24.23 | 2900 |
| 2022-03-30 | 24.17 | $24.23 | 508 |
| 2022-03-29 | 24.20 | $24.18 | 3810 |
| 2022-03-28 | 24.27 | $24.23 | 1402 |
| 2022-03-25 | 24.33 | $24.25 | 8800 |
| 2022-03-24 | 24.40 | $24.38 | 2600 |
| 2022-03-23 | 24.46 | $24.43 | 6300 |
| 2022-03-22 | 24.51 | $24.48 | 5700 |
| 2022-03-21 | 24.56 | $24.52 | 6500 |
| 2022-03-18 | 24.62 | $24.66 | 8427 |
| 2022-03-17 | 24.65 | $24.66 | 1200 |
| 2022-03-16 | 24.68 | $24.58 | 2941 |
| 2022-03-15 | 24.75 | $24.57 | 87600 |
| 2022-03-14 | 24.85 | $24.66 | 18400 |
| 2022-03-11 | 24.94 | $24.82 | 7409 |
| 2022-03-10 | 25.00 | $24.91 | 600 |
| 2022-03-09 | 25.05 | $24.98 | 4102 |
| 2022-03-08 | 25.09 | $24.98 | 17926 |
| 2022-03-07 | 25.13 | $25.11 | 4100 |
| 2022-03-04 | 25.15 | $25.17 | 1200 |
| 2022-03-03 | 25.16 | $25.23 | — |
| 2022-03-02 | 25.14 | $25.23 | 3628 |
| 2022-03-01 | 25.13 | $25.28 | 1839 |
| 2022-02-28 | 25.10 | $25.22 | 1125 |
| 2022-02-25 | 25.09 | $25.14 | 2600 |
| 2022-02-24 | 25.10 | $25.24 | 3100 |
| 2022-02-23 | 25.08 | $25.18 | 1300 |
| 2022-02-22 | 25.08 | $25.17 | 1824 |
| 2022-02-18 | 25.09 | $25.19 | 27900 |
| 2022-02-17 | 25.09 | $25.15 | 23825 |
| 2022-02-16 | 25.12 | $25.12 | 25100 |
| 2022-02-15 | 25.16 | $25.10 | 8000 |
| 2022-02-14 | 25.22 | $25.16 | 10145 |
| 2022-02-11 | 25.27 | $25.24 | 1844 |
| 2022-02-10 | 25.32 | $25.30 | 9100 |
| 2022-02-09 | 25.36 | $25.42 | 4425 |
| 2022-02-08 | 25.37 | $25.43 | 3000 |
| 2022-02-07 | 25.39 | $25.49 | 32123 |
| 2022-02-04 | 25.40 | $25.49 | 5406 |
| 2022-02-03 | 25.40 | $25.56 | 2231 |
| 2022-02-02 | 25.40 | $25.51 | 12600 |
| 2022-02-01 | 25.41 | $25.43 | 700 |
| 2022-01-31 | 25.45 | $25.38 | 600 |
| 2022-01-28 | 25.52 | $25.43 | 3400 |
| 2022-01-27 | 25.59 | $25.52 | 5539 |
| 2022-01-26 | 25.65 | $25.54 | 4600 |
| 2022-01-25 | 25.72 | $25.67 | 2500 |
| 2022-01-24 | 25.77 | $25.70 | 8025 |
| 2022-01-21 | 25.82 | $25.83 | — |
| 2022-01-20 | 25.84 | $25.83 | 1000 |
| 2022-01-19 | 25.87 | $25.85 | 1634 |
| 2022-01-18 | 25.90 | $25.86 | 6200 |
| 2022-01-14 | 25.94 | $25.91 | 436 |
| 2022-01-13 | 25.97 | $25.93 | — |
| 2022-01-12 | 26.00 | $25.94 | 700 |
| 2022-01-11 | 26.03 | $25.93 | 2036 |
| 2022-01-10 | 26.08 | $25.99 | 8900 |
| 2022-01-07 | 26.12 | $26.09 | — |
| 2022-01-06 | 26.14 | $26.09 | 534 |
| 2022-01-05 | 26.16 | $26.13 | 2512 |
| 2022-01-04 | 26.18 | $26.15 | 2745 |
| 2022-01-03 | 26.19 | $26.17 | 7800 |
| 2021-12-31 | 26.20 | $26.19 | 4921 |
| 2021-12-30 | 26.20 | $26.20 | 800 |
| 2021-12-29 | 26.20 | $26.18 | 600 |
| 2021-12-28 | 26.21 | $26.18 | — |
| 2021-12-27 | 26.22 | $26.19 | 1800 |
| 2021-12-23 | 26.22 | $26.19 | — |
| 2021-12-22 | 26.23 | $26.20 | 2100 |
| 2021-12-21 | 26.24 | $26.16 | 3200 |
| 2021-12-20 | 26.26 | $26.20 | 3000 |
| 2021-12-17 | 26.27 | $26.26 | 503 |
| 2021-12-16 | 26.27 | $26.25 | 1000 |
| 2021-12-15 | 26.26 | $26.23 | 3422 |
| 2021-12-14 | 26.26 | $26.26 | — |
| 2021-12-13 | 26.26 | $26.26 | 2428 |
| 2021-12-10 | 26.24 | $26.24 | 437 |
| 2021-12-09 | 26.24 | $26.19 | 4100 |
| 2021-12-08 | 26.24 | $26.19 | 1600 |
| 2021-12-07 | 26.24 | $26.20 | 900 |
| 2021-12-06 | 26.25 | $26.22 | 400 |
| 2021-12-03 | 26.24 | $26.24 | 4100 |
| 2021-12-02 | 26.23 | $26.21 | 5000 |
| 2021-12-01 | 26.22 | $26.26 | 2000 |
| 2021-11-30 | 26.20 | $26.23 | 3135 |
| 2021-11-29 | 26.17 | $26.17 | 1105 |
| 2021-11-26 | 26.16 | $26.19 | 3600 |
| 2021-11-24 | 26.14 | $26.10 | — |
| 2021-11-23 | 26.15 | $26.10 | — |
| 2021-11-22 | 26.16 | $26.10 | 1340 |
| 2021-11-19 | 26.16 | $26.12 | — |
| 2021-11-18 | 26.17 | $26.12 | 100 |
| 2021-11-17 | 26.17 | $26.13 | 1207 |
| 2021-11-16 | 26.16 | $26.11 | 2301 |
| 2021-11-15 | 26.17 | $26.16 | 1748 |
| 2021-11-12 | 26.15 | $26.17 | 429 |
| 2021-11-11 | 26.13 | $26.15 | 301 |
| 2021-11-10 | 26.11 | $26.18 | — |
| 2021-11-09 | 26.08 | $26.18 | 900 |
| 2021-11-08 | 26.03 | $26.10 | 1700 |
| 2021-11-05 | 26.01 | $26.14 | 9616 |
| 2021-11-04 | 25.96 | $26.00 | — |
| 2021-11-03 | 25.95 | $26.00 | 949 |
| 2021-11-02 | 25.94 | $25.99 | 318 |
| 2021-11-01 | 25.93 | $25.97 | 702 |
| 2021-10-29 | 25.92 | $25.99 | 1222 |
| 2021-10-28 | 25.91 | $25.97 | 3834 |
| 2021-10-27 | 25.91 | $25.97 | 230 |
| 2021-10-26 | 25.90 | $25.91 | 3601 |
| 2021-10-25 | 25.91 | $25.92 | 34500 |
| 2021-10-22 | 25.92 | $25.93 | 500 |
| 2021-10-21 | 25.94 | $25.92 | 1000 |
| 2021-10-20 | 25.96 | $25.99 | 3746 |
| 2021-10-19 | 25.96 | $25.99 | 2038 |
| 2021-10-18 | 25.97 | $26.02 | — |
| 2021-10-15 | 25.97 | $26.02 | 2100 |
| 2021-10-14 | 25.97 | $26.03 | 600 |
| 2021-10-13 | 25.97 | $26.02 | 1244 |
| 2021-10-12 | 25.98 | $26.00 | 2714 |
| 2021-10-11 | 25.99 | $25.97 | 900 |
| 2021-10-08 | 26.02 | $26.03 | — |
| 2021-10-07 | 26.04 | $26.03 | 1613 |
| 2021-10-06 | 26.06 | $26.07 | 1435 |
| 2021-10-05 | 26.08 | $26.06 | 3800 |
| 2021-10-04 | 26.11 | $26.09 | 3222 |
| 2021-10-01 | 26.13 | $26.10 | 2213 |
| 2021-09-30 | 26.16 | $26.09 | 17532 |
| 2021-09-29 | 26.20 | $26.11 | — |
| 2021-09-28 | 26.24 | $26.11 | 3200 |
| 2021-09-27 | 26.29 | $26.22 | 518 |
| 2021-09-24 | 26.31 | $26.32 | — |
| 2021-09-23 | 26.32 | $26.32 | — |
| 2021-09-22 | 26.32 | $26.32 | 800 |
| 2021-09-21 | 26.32 | $26.33 | 3200 |
| 2021-09-20 | 26.32 | $26.35 | 2200 |
| 2021-09-17 | 26.32 | $26.33 | 4145 |
| 2021-09-16 | 26.32 | $26.35 | 2840 |
| 2021-09-15 | 26.31 | $26.34 | 516 |
| 2021-09-14 | 26.31 | $26.34 | — |
| 2021-09-13 | 26.31 | $26.35 | 700 |
| 2021-09-10 | 26.30 | $26.34 | 2400 |
| 2021-09-09 | 26.30 | $26.34 | 5100 |
| 2021-09-08 | 26.30 | $26.30 | 2400 |
| 2021-09-07 | 26.31 | $26.31 | — |
| 2021-09-03 | 26.32 | $26.31 | 3549 |
| 2021-09-02 | 26.33 | $26.35 | 7146 |
| 2021-09-01 | 26.34 | $26.35 | 1600 |
| 2021-08-31 | 26.34 | $26.36 | 1727 |
| 2021-08-30 | 26.35 | $26.30 | 4400 |
| 2021-08-27 | 26.37 | $26.39 | 36047 |
| 2021-08-26 | 26.38 | $26.35 | 937 |
| 2021-08-25 | 26.40 | $26.35 | 3300 |
| 2021-08-24 | 26.42 | $26.43 | — |
| 2021-08-23 | 26.42 | $26.43 | 8100 |
| 2021-08-20 | 26.43 | $26.44 | 7947 |
| 2021-08-19 | 26.43 | $26.45 | 19812 |
| 2021-08-18 | 26.43 | $26.42 | 500 |
| 2021-08-17 | 26.43 | $26.44 | 3100 |
| 2021-08-16 | 26.44 | $26.42 | — |
| 2021-08-13 | 26.45 | $26.42 | 2500 |
| 2021-08-12 | 26.47 | $26.43 | — |
| 2021-08-11 | 26.48 | $26.43 | 2400 |
| 2021-08-10 | 26.50 | $26.45 | 1928 |
| 2021-08-09 | 26.52 | $26.47 | 144 |
| 2021-08-06 | 26.53 | $26.46 | 343 |
| 2021-08-05 | 26.55 | $26.52 | 132 |
| 2021-08-04 | 26.56 | $26.55 | 4100 |
| 2021-08-03 | 26.56 | $26.53 | — |
| 2021-08-02 | 26.56 | $26.53 | 5400 |
| 2021-07-30 | 26.56 | $26.52 | 1000 |
| 2021-07-29 | 26.56 | $26.54 | — |
| 2021-07-28 | 26.56 | $26.54 | 10200 |
| 2021-07-27 | 26.56 | $26.51 | — |
| 2021-07-26 | 26.56 | $26.51 | 212 |
| 2021-07-23 | 26.57 | $26.52 | 1605 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.88
2026-07-21
Close Price
$23.40
Vol: 91794
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
10.35
Average
47.64
Maximum
79.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 45.88 | $23.40 | 91794 |
| 2026-07-20 | 41.95 | $23.37 | 56103 |
| 2026-07-17 | 50.00 | $23.44 | 89600 |
| 2026-07-16 | 51.33 | $23.45 | 25500 |
| 2026-07-15 | 52.67 | $23.46 | 63900 |
| 2026-07-14 | 50.21 | $23.44 | 20436 |
| 2026-07-13 | 47.62 | $23.42 | 45500 |
| 2026-07-10 | 46.29 | $23.41 | 47200 |
| 2026-07-09 | 48.63 | $23.43 | 54814 |
| 2026-07-08 | 51.08 | $23.45 | 25800 |
| 2026-07-07 | 53.66 | $23.47 | 31005 |
| 2026-07-06 | 57.81 | $23.50 | 23100 |
| 2026-07-02 | 55.63 | $23.48 | 87000 |
| 2026-07-01 | 54.52 | $23.47 | 55065 |
| 2026-06-30 | 51.02 | $23.44 | 25700 |
| 2026-06-29 | 52.30 | $23.45 | 31400 |
| 2026-06-26 | 52.30 | $23.45 | 36118 |
| 2026-06-25 | 50.04 | $23.43 | 37521 |
| 2026-06-24 | 48.90 | $23.42 | 153301 |
| 2026-06-23 | 49.99 | $23.43 | 83800 |
| 2026-06-22 | 51.07 | $23.44 | 43486 |
| 2026-06-18 | 58.25 | $23.50 | 74900 |
| 2026-06-17 | 55.26 | $23.47 | 31800 |
| 2026-06-16 | 54.22 | $23.46 | 44100 |
| 2026-06-15 | 50.98 | $23.43 | 63320 |
| 2026-06-12 | 47.45 | $23.40 | 71525 |
| 2026-06-11 | 54.98 | $23.46 | 48543 |
| 2026-06-10 | 48.51 | $23.41 | 38599 |
| 2026-06-09 | 49.88 | $23.42 | 34300 |
| 2026-06-08 | 49.88 | $23.42 | 96300 |
| 2026-06-05 | 45.76 | $23.39 | 20329 |
| 2026-06-04 | 46.98 | $23.40 | 37506 |
| 2026-06-03 | 50.85 | $23.43 | 111716 |
| 2026-06-02 | 49.53 | $23.42 | 51900 |
| 2026-06-01 | 49.53 | $23.42 | 77700 |
| 2026-05-29 | 45.58 | $23.39 | 43634 |
| 2026-05-28 | 47.96 | $23.41 | 79214 |
| 2026-05-27 | 43.78 | $23.38 | 59118 |
| 2026-05-26 | 43.78 | $23.38 | 90649 |
| 2026-05-22 | 37.77 | $23.34 | 106941 |
| 2026-05-21 | 34.45 | $23.32 | 80080 |
| 2026-05-20 | 35.34 | $23.33 | 56300 |
| 2026-05-19 | 30.15 | $23.30 | 101100 |
| 2026-05-18 | 34.54 | $23.35 | 30200 |
| 2026-05-15 | 38.84 | $23.39 | 31439 |
| 2026-05-14 | 44.05 | $23.43 | 55042 |
| 2026-05-13 | 45.50 | $23.44 | 60136 |
| 2026-05-12 | 37.72 | $23.40 | 51563 |
| 2026-05-11 | 43.64 | $23.44 | 45800 |
| 2026-05-08 | 43.64 | $23.44 | 30900 |
| 2026-05-07 | 46.96 | $23.46 | 63800 |
| 2026-05-06 | 44.97 | $23.45 | 30442 |
| 2026-05-05 | 44.97 | $23.45 | 87072 |
| 2026-05-04 | 43.04 | $23.44 | 52536 |
| 2026-05-01 | 46.11 | $23.46 | 35933 |
| 2026-04-30 | 42.19 | $23.44 | 39456 |
| 2026-04-29 | 42.19 | $23.44 | 54901 |
| 2026-04-28 | 42.19 | $23.44 | 56400 |
| 2026-04-27 | 42.19 | $23.44 | 20800 |
| 2026-04-24 | 43.48 | $23.45 | 27342 |
| 2026-04-23 | 39.99 | $23.43 | 40200 |
| 2026-04-22 | 39.99 | $23.43 | 74700 |
| 2026-04-21 | 42.35 | $23.45 | 57244 |
| 2026-04-20 | 43.57 | $23.46 | 87152 |
| 2026-04-17 | 50.47 | $23.51 | 28945 |
| 2026-04-16 | 47.30 | $23.49 | 26000 |
| 2026-04-15 | 47.30 | $23.49 | 41238 |
| 2026-04-14 | 50.20 | $23.51 | 41032 |
| 2026-04-13 | 50.20 | $23.51 | 46720 |
| 2026-04-10 | 48.78 | $23.50 | 29699 |
| 2026-04-09 | 45.85 | $23.48 | 32725 |
| 2026-04-08 | 45.85 | $23.48 | 34439 |
| 2026-04-07 | 39.62 | $23.44 | 75936 |
| 2026-04-06 | 36.13 | $23.42 | 61200 |
| 2026-04-02 | 38.23 | $23.44 | 111800 |
| 2026-04-01 | 38.23 | $23.44 | 73200 |
| 2026-03-31 | 30.98 | $23.40 | 45831 |
| 2026-03-30 | 29.00 | $23.39 | 43528 |
| 2026-03-27 | 27.02 | $23.38 | 87500 |
| 2026-03-26 | 27.02 | $23.38 | 30900 |
| 2026-03-25 | 28.45 | $23.40 | 22300 |
| 2026-03-24 | 26.60 | $23.39 | 20416 |
| 2026-03-23 | 30.33 | $23.44 | 34900 |
| 2026-03-20 | 33.96 | $23.48 | 17585 |
| 2026-03-19 | 40.93 | $23.54 | 17915 |
| 2026-03-18 | 43.77 | $23.56 | 38200 |
| 2026-03-17 | 46.86 | $23.58 | 32329 |
| 2026-03-16 | 45.02 | $23.57 | 38143 |
| 2026-03-13 | 43.14 | $23.56 | 53029 |
| 2026-03-12 | 39.20 | $23.54 | 17424 |
| 2026-03-11 | 43.50 | $23.57 | 49700 |
| 2026-03-10 | 48.55 | $23.60 | 22424 |
| 2026-03-09 | 50.41 | $23.61 | 63031 |
| 2026-03-06 | 48.54 | $23.60 | 37739 |
| 2026-03-05 | 48.54 | $23.60 | 28700 |
| 2026-03-04 | 50.25 | $23.61 | 63600 |
| 2026-03-03 | 50.25 | $23.61 | 90636 |
| 2026-03-02 | 59.74 | $23.66 | 61904 |
| 2026-02-27 | 64.36 | $23.68 | 57000 |
| 2026-02-26 | 64.36 | $23.68 | 28725 |
| 2026-02-25 | 61.69 | $23.66 | 27300 |
| 2026-02-24 | 60.27 | $23.65 | 51700 |
| 2026-02-23 | 57.27 | $23.63 | 64124 |
| 2026-02-20 | 72.98 | $23.69 | 50218 |
| 2026-02-19 | 72.98 | $23.69 | 42500 |
| 2026-02-18 | 70.55 | $23.67 | 53700 |
| 2026-02-17 | 73.70 | $23.68 | 58417 |
| 2026-02-13 | 73.70 | $23.68 | 68300 |
| 2026-02-12 | 72.60 | $23.67 | 101200 |
| 2026-02-11 | 70.22 | $23.65 | 103037 |
| 2026-02-10 | 70.22 | $23.65 | 60200 |
| 2026-02-09 | 69.01 | $23.64 | 67900 |
| 2026-02-06 | 66.42 | $23.62 | 40100 |
| 2026-02-05 | 69.17 | $23.63 | 48802 |
| 2026-02-04 | 65.04 | $23.60 | 28700 |
| 2026-02-03 | 61.80 | $23.58 | 33112 |
| 2026-02-02 | 61.80 | $23.58 | 54100 |
| 2026-01-30 | 61.80 | $23.58 | 56013 |
| 2026-01-29 | 58.50 | $23.56 | 60100 |
| 2026-01-28 | 56.73 | $23.55 | 21520 |
| 2026-01-27 | 56.73 | $23.55 | 45818 |
| 2026-01-26 | 56.73 | $23.55 | 41200 |
| 2026-01-23 | 56.73 | $23.55 | 34600 |
| 2026-01-22 | 56.73 | $23.55 | 44444 |
| 2026-01-21 | 56.73 | $23.55 | 37105 |
| 2026-01-20 | 53.83 | $23.53 | 29900 |
| 2026-01-16 | 72.24 | $23.61 | 71800 |
| 2026-01-15 | 71.06 | $23.60 | 17100 |
| 2026-01-14 | 69.85 | $23.59 | 81647 |
| 2026-01-13 | 67.24 | $23.57 | 72434 |
| 2026-01-12 | 67.24 | $23.57 | 145100 |
| 2026-01-09 | 67.24 | $23.57 | 45029 |
| 2026-01-08 | 64.62 | $23.55 | 77433 |
| 2026-01-07 | 67.17 | $23.56 | 30118 |
| 2026-01-06 | 64.50 | $23.54 | 109800 |
| 2026-01-05 | 63.08 | $23.53 | 39300 |
| 2026-01-02 | 60.03 | $23.51 | 70500 |
| 2025-12-31 | 58.40 | $23.50 | 55900 |
| 2025-12-30 | 52.92 | $23.47 | 86946 |
| 2025-12-29 | 52.92 | $23.47 | 63833 |
| 2025-12-26 | 50.97 | $23.46 | 197100 |
| 2025-12-24 | 55.31 | $23.48 | 26500 |
| 2025-12-23 | 51.38 | $23.46 | 85824 |
| 2025-12-22 | 53.62 | $23.47 | 111400 |
| 2025-12-19 | 58.46 | $23.49 | 117512 |
| 2025-12-18 | 56.60 | $23.48 | 110322 |
| 2025-12-17 | 56.60 | $23.48 | 143817 |
| 2025-12-16 | 54.77 | $23.47 | 32006 |
| 2025-12-15 | 54.77 | $23.47 | 72242 |
| 2025-12-12 | 54.77 | $23.47 | 61500 |
| 2025-12-11 | 54.77 | $23.47 | 27100 |
| 2025-12-10 | 54.77 | $23.47 | 49226 |
| 2025-12-09 | 53.24 | $23.46 | 49400 |
| 2025-12-08 | 53.24 | $23.46 | 53900 |
| 2025-12-05 | 51.78 | $23.45 | 52742 |
| 2025-12-04 | 53.37 | $23.46 | 84313 |
| 2025-12-03 | 54.97 | $23.47 | 26320 |
| 2025-12-02 | 54.97 | $23.47 | 145308 |
| 2025-12-01 | 52.39 | $23.45 | 26200 |
| 2025-11-28 | 57.06 | $23.48 | 12700 |
| 2025-11-26 | 55.81 | $23.47 | 19628 |
| 2025-11-25 | 53.23 | $23.45 | 20700 |
| 2025-11-24 | 53.23 | $23.45 | 23700 |
| 2025-11-21 | 59.50 | $23.49 | 24700 |
| 2025-11-20 | 57.10 | $23.47 | 76800 |
| 2025-11-19 | 54.54 | $23.45 | 33119 |
| 2025-11-18 | 57.81 | $23.47 | 44338 |
| 2025-11-17 | 55.26 | $23.45 | 19500 |
| 2025-11-14 | 56.90 | $23.46 | 36934 |
| 2025-11-13 | 56.90 | $23.46 | 38619 |
| 2025-11-12 | 55.71 | $23.45 | 46742 |
| 2025-11-11 | 55.71 | $23.45 | 185137 |
| 2025-11-10 | 50.85 | $23.41 | 28000 |
| 2025-11-07 | 48.14 | $23.39 | 28300 |
| 2025-11-06 | 45.27 | $23.37 | 79300 |
| 2025-11-05 | 43.80 | $23.36 | 30100 |
| 2025-11-04 | 46.16 | $23.38 | 53516 |
| 2025-11-03 | 43.25 | $23.36 | 11800 |
| 2025-10-31 | 45.59 | $23.38 | 32647 |
| 2025-10-30 | 39.36 | $23.34 | 24019 |
| 2025-10-29 | 41.62 | $23.36 | 26646 |
| 2025-10-28 | 42.79 | $23.37 | 14336 |
| 2025-10-27 | 43.97 | $23.38 | 14100 |
| 2025-10-24 | 42.47 | $23.37 | 13700 |
| 2025-10-23 | 42.47 | $23.37 | 29120 |
| 2025-10-22 | 42.47 | $23.37 | 41100 |
| 2025-10-21 | 42.47 | $23.37 | 169300 |
| 2025-10-20 | 52.83 | $23.46 | 14500 |
| 2025-10-17 | 58.90 | $23.50 | 15408 |
| 2025-10-16 | 57.75 | $23.49 | 29526 |
| 2025-10-15 | 55.37 | $23.47 | 66200 |
| 2025-10-14 | 56.89 | $23.48 | 23849 |
| 2025-10-13 | 61.73 | $23.51 | 8600 |
| 2025-10-10 | 58.37 | $23.48 | 10816 |
| 2025-10-09 | 54.58 | $23.45 | 70327 |
| 2025-10-08 | 54.58 | $23.45 | 6528 |
| 2025-10-07 | 56.11 | $23.46 | 108700 |
| 2025-10-06 | 54.91 | $23.45 | 20129 |
| 2025-10-03 | 56.38 | $23.46 | 46723 |
| 2025-10-02 | 55.24 | $23.45 | 25041 |
| 2025-10-01 | 51.64 | $23.42 | 17100 |
| 2025-09-30 | 51.64 | $23.42 | 30818 |
| 2025-09-29 | 52.92 | $23.43 | 32518 |
| 2025-09-26 | 52.92 | $23.43 | 24360 |
| 2025-09-25 | 55.40 | $23.45 | 29000 |
| 2025-09-24 | 60.81 | $23.49 | 31800 |
| 2025-09-23 | 63.77 | $23.51 | 35100 |
| 2025-09-22 | 65.28 | $23.52 | 61807 |
| 2025-09-19 | 68.36 | $23.54 | 33000 |
| 2025-09-18 | 73.27 | $23.57 | 49828 |
| 2025-09-17 | 76.77 | $23.59 | 26100 |
| 2025-09-16 | 76.23 | $23.58 | 41000 |
| 2025-09-15 | 75.13 | $23.56 | 36200 |
| 2025-09-12 | 74.00 | $23.54 | 48000 |
| 2025-09-11 | 73.42 | $23.53 | 18219 |
| 2025-09-10 | 71.62 | $23.50 | 24200 |
| 2025-09-09 | 68.96 | $23.46 | 34021 |
| 2025-09-08 | 70.53 | $23.47 | 36446 |
| 2025-09-05 | 68.48 | $23.44 | 26222 |
| 2025-09-04 | 61.76 | $23.36 | 65470 |
| 2025-09-03 | 59.71 | $23.34 | 19637 |
| 2025-09-02 | 57.56 | $23.32 | 95438 |
| 2025-08-29 | 60.64 | $23.34 | 38900 |
| 2025-08-28 | 58.53 | $23.32 | 21915 |
| 2025-08-27 | 60.06 | $23.33 | 20227 |
| 2025-08-26 | 61.59 | $23.34 | 22500 |
| 2025-08-25 | 60.64 | $23.33 | 308200 |
| 2025-08-22 | 62.10 | $23.34 | 245125 |
| 2025-08-21 | 56.07 | $23.28 | 33642 |
| 2025-08-20 | 56.07 | $23.28 | 18800 |
| 2025-08-19 | 56.07 | $23.28 | 22700 |
| 2025-08-18 | 56.07 | $23.28 | 31900 |
| 2025-08-15 | 64.41 | $23.34 | 30000 |
| 2025-08-14 | 63.55 | $23.33 | 17243 |
| 2025-08-13 | 66.60 | $23.35 | 11500 |
| 2025-08-12 | 65.01 | $23.33 | 29543 |
| 2025-08-11 | 64.19 | $23.32 | 34100 |
| 2025-08-08 | 62.54 | $23.30 | 7600 |
| 2025-08-07 | 63.94 | $23.31 | 12200 |
| 2025-08-06 | 63.16 | $23.30 | 30608 |
| 2025-08-05 | 64.49 | $23.31 | 19632 |
| 2025-08-04 | 63.01 | $23.29 | 32027 |
| 2025-08-01 | 64.28 | $23.30 | 13459 |
| 2025-07-31 | 54.69 | $23.19 | 34836 |
| 2025-07-30 | 52.49 | $23.17 | 22235 |
| 2025-07-29 | 53.73 | $23.18 | 13340 |
| 2025-07-28 | 49.16 | $23.14 | 43132 |
| 2025-07-25 | 51.58 | $23.16 | 31026 |
| 2025-07-24 | 50.42 | $23.15 | 36700 |
| 2025-07-23 | 48.06 | $23.13 | 12415 |
| 2025-07-22 | 48.06 | $23.13 | 20215 |
| 2025-07-21 | 46.92 | $23.12 | 14900 |
| 2025-07-18 | 51.19 | $23.16 | 32000 |
| 2025-07-17 | 50.11 | $23.15 | 66100 |
| 2025-07-16 | 49.04 | $23.14 | 16600 |
| 2025-07-15 | 50.06 | $23.15 | 12500 |
| 2025-07-14 | 51.07 | $23.16 | 29313 |
| 2025-07-11 | 50.12 | $23.15 | 56500 |
| 2025-07-10 | 54.13 | $23.19 | 40800 |
| 2025-07-09 | 50.35 | $23.15 | 22214 |
| 2025-07-08 | 50.35 | $23.15 | 19407 |
| 2025-07-07 | 56.68 | $23.21 | 11400 |
| 2025-07-03 | 56.68 | $23.21 | 25700 |
| 2025-07-02 | 57.77 | $23.22 | 31226 |
| 2025-07-01 | 58.85 | $23.23 | 56821 |
| 2025-06-30 | 58.85 | $23.23 | 29712 |
| 2025-06-27 | 56.66 | $23.20 | 25929 |
| 2025-06-26 | 56.66 | $23.20 | 31748 |
| 2025-06-25 | 55.23 | $23.18 | 33535 |
| 2025-06-24 | 56.11 | $23.19 | 32600 |
| 2025-06-23 | 54.74 | $23.17 | 23900 |
| 2025-06-20 | 58.19 | $23.21 | 51805 |
| 2025-06-18 | 57.56 | $23.20 | 40200 |
| 2025-06-17 | 57.56 | $23.20 | 77500 |
| 2025-06-16 | 55.73 | $23.17 | 57500 |
| 2025-06-13 | 54.49 | $23.15 | 96307 |
| 2025-06-12 | 57.55 | $23.19 | 42016 |
| 2025-06-11 | 55.16 | $23.15 | 48511 |
| 2025-06-10 | 53.93 | $23.13 | 58508 |
| 2025-06-09 | 53.93 | $23.13 | 61800 |
| 2025-06-06 | 52.76 | $23.11 | 62746 |
| 2025-06-05 | 55.44 | $23.15 | 131009 |
| 2025-06-04 | 54.33 | $23.13 | 106412 |
| 2025-06-03 | 52.67 | $23.10 | 38000 |
| 2025-06-02 | 52.11 | $23.09 | 99500 |
| 2025-05-30 | 55.18 | $23.14 | 14380 |
| 2025-05-29 | 54.67 | $23.13 | 52940 |
| 2025-05-28 | 53.68 | $23.11 | 272700 |
| 2025-05-27 | 54.24 | $23.12 | 38000 |
| 2025-05-23 | 51.32 | $23.06 | 36011 |
| 2025-05-22 | 51.32 | $23.06 | 69400 |
| 2025-05-21 | 47.27 | $22.98 | 21623 |
| 2025-05-20 | 52.45 | $23.08 | 40108 |
| 2025-05-19 | 46.92 | $22.98 | 25234 |
| 2025-05-16 | 51.47 | $23.06 | 32500 |
| 2025-05-15 | 51.47 | $23.06 | 16400 |
| 2025-05-14 | 49.25 | $23.02 | 13531 |
| 2025-05-13 | 48.12 | $23.00 | 14900 |
| 2025-05-12 | 48.64 | $23.01 | 41248 |
| 2025-05-09 | 49.64 | $23.03 | 22507 |
| 2025-05-08 | 47.04 | $22.98 | 22907 |
| 2025-05-07 | 49.47 | $23.03 | 38328 |
| 2025-05-06 | 46.31 | $22.97 | 9200 |
| 2025-05-05 | 45.77 | $22.96 | 31600 |
| 2025-05-02 | 45.77 | $22.96 | 29400 |
| 2025-05-01 | 48.39 | $23.02 | 76000 |
| 2025-04-30 | 47.44 | $23.00 | 55936 |
| 2025-04-29 | 45.02 | $22.95 | 67700 |
| 2025-04-28 | 44.54 | $22.94 | 24600 |
| 2025-04-25 | 44.54 | $22.94 | 67621 |
| 2025-04-24 | 42.25 | $22.89 | 16326 |
| 2025-04-23 | 37.85 | $22.80 | 18604 |
| 2025-04-22 | 34.70 | $22.74 | 295348 |
| 2025-04-21 | 33.09 | $22.71 | 44231 |
| 2025-04-17 | 39.22 | $22.91 | 18600 |
| 2025-04-16 | 37.57 | $22.88 | 45500 |
| 2025-04-15 | 37.57 | $22.88 | 18100 |
| 2025-04-14 | 36.54 | $22.86 | 29517 |
| 2025-04-11 | 24.69 | $22.66 | 31500 |
| 2025-04-10 | 27.91 | $22.79 | 40300 |
| 2025-04-09 | 28.73 | $22.82 | 12945 |
| 2025-04-08 | 28.73 | $22.82 | 10000 |
| 2025-04-07 | 30.92 | $22.90 | 33539 |
| 2025-04-04 | 52.12 | $23.35 | 37324 |
| 2025-04-03 | 47.57 | $23.29 | 43139 |
| 2025-04-02 | 42.36 | $23.23 | 23300 |
| 2025-04-01 | 42.36 | $23.23 | 49700 |
| 2025-03-31 | 37.70 | $23.18 | 17819 |
| 2025-03-28 | 37.70 | $23.18 | 45400 |
| 2025-03-27 | 29.47 | $23.10 | 23405 |
| 2025-03-26 | 33.11 | $23.17 | 53800 |
| 2025-03-25 | 35.48 | $23.21 | 22549 |
| 2025-03-24 | 37.39 | $23.24 | 28510 |
| 2025-03-21 | 42.46 | $23.31 | 31837 |
| 2025-03-20 | 43.26 | $23.32 | 35541 |
| 2025-03-19 | 43.26 | $23.32 | 33938 |
| 2025-03-18 | 42.28 | $23.31 | 14100 |
| 2025-03-17 | 42.28 | $23.31 | 69500 |
| 2025-03-14 | 45.08 | $23.35 | 13408 |
| 2025-03-13 | 43.30 | $23.33 | 29003 |
| 2025-03-12 | 44.68 | $23.35 | 255800 |
| 2025-03-11 | 49.97 | $23.42 | 36300 |
| 2025-03-10 | 52.50 | $23.45 | 148800 |
| 2025-03-07 | 50.93 | $23.43 | 23600 |
| 2025-03-06 | 50.93 | $23.43 | 24900 |
| 2025-03-05 | 55.04 | $23.48 | 34200 |
| 2025-03-04 | 55.90 | $23.49 | 54400 |
| 2025-03-03 | 60.38 | $23.54 | 81300 |
| 2025-02-28 | 62.27 | $23.56 | 19030 |
| 2025-02-27 | 58.57 | $23.50 | 16200 |
| 2025-02-26 | 58.57 | $23.50 | 74700 |
| 2025-02-25 | 56.64 | $23.47 | 174600 |
| 2025-02-24 | 54.65 | $23.44 | 29416 |
| 2025-02-21 | 61.87 | $23.52 | 51500 |
| 2025-02-20 | 59.31 | $23.48 | 49000 |
| 2025-02-19 | 57.28 | $23.45 | 36308 |
| 2025-02-18 | 56.59 | $23.44 | 65100 |
| 2025-02-14 | 55.91 | $23.43 | 78106 |
| 2025-02-13 | 55.25 | $23.42 | 167320 |
| 2025-02-12 | 44.10 | $23.28 | 40320 |
| 2025-02-11 | 50.02 | $23.35 | 21133 |
| 2025-02-10 | 50.02 | $23.35 | 27322 |
| 2025-02-07 | 50.90 | $23.36 | 44033 |
| 2025-02-06 | 54.55 | $23.40 | 26100 |
| 2025-02-05 | 56.48 | $23.42 | 14211 |
| 2025-02-04 | 48.75 | $23.33 | 34545 |
| 2025-02-03 | 48.75 | $23.33 | 31500 |
| 2025-01-31 | 49.64 | $23.34 | 7900 |
| 2025-01-30 | 49.64 | $23.34 | 44018 |
| 2025-01-29 | 47.04 | $23.31 | 8747 |
| 2025-01-28 | 45.25 | $23.29 | 172611 |
| 2025-01-27 | 46.75 | $23.31 | 177800 |
| 2025-01-24 | 47.50 | $23.32 | 42200 |
| 2025-01-23 | 43.18 | $23.27 | 30629 |
| 2025-01-22 | 43.18 | $23.27 | 48637 |
| 2025-01-21 | 43.83 | $23.28 | 36133 |
| 2025-01-17 | 45.80 | $23.31 | 20100 |
| 2025-01-16 | 43.38 | $23.28 | 56747 |
| 2025-01-15 | 43.38 | $23.28 | 219012 |
| 2025-01-14 | 38.43 | $23.22 | 38346 |
| 2025-01-13 | 34.82 | $23.18 | 55800 |
| 2025-01-10 | 36.88 | $23.22 | 40820 |
| 2025-01-08 | 41.53 | $23.30 | 154343 |
| 2025-01-07 | 45.63 | $23.36 | 27100 |
| 2025-01-06 | 46.36 | $23.37 | 21838 |
| 2025-01-03 | 47.07 | $23.38 | 28645 |
| 2025-01-02 | 44.65 | $23.35 | 28100 |
| 2024-12-31 | 43.00 | $23.33 | 35600 |
| 2024-12-30 | 43.62 | $23.34 | 49635 |
| 2024-12-27 | 38.60 | $23.28 | 24818 |
| 2024-12-26 | 39.72 | $23.30 | 22200 |
| 2024-12-24 | 36.20 | $23.26 | 36821 |
| 2024-12-23 | 37.77 | $23.29 | 53000 |
| 2024-12-20 | 41.16 | $23.35 | 30800 |
| 2024-12-19 | 37.61 | $23.31 | 80800 |
| 2024-12-18 | 44.65 | $23.42 | 81400 |
| 2024-12-17 | 45.38 | $23.43 | 45408 |
| 2024-12-16 | 49.22 | $23.48 | 28513 |
| 2024-12-13 | 49.22 | $23.48 | 8704 |
| 2024-12-12 | 49.22 | $23.48 | 169845 |
| 2024-12-11 | 56.62 | $23.57 | 28300 |
| 2024-12-10 | 58.47 | $23.59 | 36322 |
| 2024-12-09 | 58.47 | $23.59 | 32728 |
| 2024-12-06 | 59.35 | $23.60 | 70200 |
| 2024-12-05 | 54.84 | $23.53 | 23543 |
| 2024-12-04 | 58.35 | $23.57 | 20500 |
| 2024-12-03 | 57.71 | $23.56 | 204946 |
| 2024-12-02 | 59.45 | $23.58 | 49102 |
| 2024-11-29 | 58.86 | $23.57 | 2516 |
| 2024-11-27 | 57.69 | $23.55 | 30430 |
| 2024-11-26 | 53.27 | $23.48 | 21900 |
| 2024-11-25 | 54.04 | $23.49 | 12400 |
| 2024-11-22 | 51.38 | $23.45 | 45608 |
| 2024-11-21 | 50.71 | $23.44 | 82700 |
| 2024-11-20 | 50.05 | $23.43 | 44400 |
| 2024-11-19 | 50.69 | $23.44 | 17000 |
| 2024-11-18 | 50.08 | $23.43 | 35807 |
| 2024-11-15 | 52.56 | $23.47 | 41310 |
| 2024-11-14 | 50.22 | $23.43 | 19600 |
| 2024-11-13 | 50.22 | $23.43 | 14800 |
| 2024-11-12 | 50.22 | $23.43 | 10042 |
| 2024-11-11 | 51.30 | $23.45 | 16743 |
| 2024-11-08 | 52.38 | $23.47 | 43100 |
| 2024-11-07 | 43.36 | $23.31 | 225400 |
| 2024-11-06 | 39.99 | $23.26 | 31011 |
| 2024-11-05 | 51.68 | $23.46 | 23106 |
| 2024-11-04 | 48.08 | $23.41 | 28200 |
| 2024-11-01 | 41.43 | $23.33 | 158246 |
| 2024-10-31 | 42.07 | $23.34 | 62709 |
| 2024-10-30 | 42.07 | $23.34 | 19229 |
| 2024-10-29 | 42.07 | $23.34 | 14409 |
| 2024-10-28 | 45.05 | $23.39 | 17516 |
| 2024-10-25 | 40.22 | $23.33 | 142609 |
| 2024-10-24 | 37.62 | $23.30 | 22800 |
| 2024-10-23 | 33.97 | $23.26 | 11600 |
| 2024-10-22 | 40.09 | $23.37 | 30800 |
| 2024-10-21 | 41.38 | $23.39 | 9700 |
| 2024-10-18 | 51.60 | $23.52 | 22015 |
| 2024-10-17 | 50.71 | $23.51 | 21400 |
| 2024-10-16 | 54.52 | $23.55 | 64800 |
| 2024-10-15 | 51.03 | $23.51 | 183226 |
| 2024-10-14 | 49.17 | $23.49 | 39716 |
| 2024-10-11 | 54.04 | $23.54 | 58807 |
| 2024-10-10 | 52.24 | $23.52 | 15600 |
| 2024-10-09 | 51.34 | $23.51 | 12600 |
| 2024-10-08 | 52.28 | $23.52 | 14509 |
| 2024-10-07 | 51.43 | $23.51 | 17628 |
| 2024-10-04 | 49.74 | $23.49 | 43800 |
| 2024-10-03 | 56.25 | $23.56 | 30400 |
| 2024-10-02 | 60.54 | $23.60 | 34100 |
| 2024-10-01 | 60.54 | $23.60 | 22900 |
| 2024-09-30 | 59.13 | $23.58 | 36500 |
| 2024-09-27 | 58.43 | $23.57 | 26315 |
| 2024-09-26 | 53.90 | $23.51 | 17900 |
| 2024-09-25 | 55.82 | $23.53 | 8500 |
| 2024-09-24 | 56.79 | $23.54 | 15043 |
| 2024-09-23 | 58.72 | $23.56 | 17500 |
| 2024-09-20 | 58.04 | $23.55 | 7600 |
| 2024-09-19 | 58.04 | $23.55 | 49600 |
| 2024-09-18 | 56.76 | $23.53 | 39900 |
| 2024-09-17 | 57.59 | $23.54 | 80100 |
| 2024-09-16 | 60.11 | $23.57 | 10700 |
| 2024-09-13 | 58.98 | $23.55 | 35026 |
| 2024-09-12 | 56.63 | $23.51 | 12933 |
| 2024-09-11 | 58.21 | $23.53 | 33919 |
| 2024-09-10 | 56.48 | $23.50 | 44200 |
| 2024-09-09 | 54.70 | $23.47 | 36800 |
| 2024-09-06 | 58.49 | $23.52 | 12523 |
| 2024-09-05 | 56.18 | $23.48 | 8900 |
| 2024-09-04 | 54.99 | $23.46 | 19515 |
| 2024-09-03 | 53.80 | $23.44 | 42838 |
| 2024-08-30 | 51.35 | $23.40 | 17800 |
| 2024-08-29 | 50.10 | $23.38 | 8345 |
| 2024-08-28 | 54.07 | $23.44 | 29300 |
| 2024-08-27 | 52.89 | $23.42 | 8900 |
| 2024-08-26 | 55.61 | $23.46 | 39502 |
| 2024-08-23 | 55.61 | $23.46 | 13900 |
| 2024-08-22 | 50.43 | $23.37 | 21925 |
| 2024-08-21 | 53.04 | $23.41 | 19500 |
| 2024-08-20 | 51.24 | $23.38 | 4400 |
| 2024-08-19 | 48.08 | $23.33 | 12924 |
| 2024-08-16 | 51.24 | $23.38 | 32100 |
| 2024-08-15 | 47.30 | $23.32 | 18844 |
| 2024-08-14 | 56.73 | $23.45 | 29815 |
| 2024-08-13 | 52.58 | $23.39 | 9002 |
| 2024-08-12 | 51.85 | $23.38 | 19000 |
| 2024-08-09 | 49.64 | $23.35 | 44042 |
| 2024-08-08 | 47.35 | $23.32 | 15231 |
| 2024-08-07 | 51.03 | $23.37 | 18706 |
| 2024-08-06 | 56.92 | $23.44 | 33808 |
| 2024-08-05 | 61.76 | $23.49 | 35614 |
| 2024-08-02 | 59.81 | $23.46 | 176742 |
| 2024-08-01 | 58.47 | $23.44 | 6706 |
| 2024-07-31 | 56.40 | $23.41 | 10312 |
| 2024-07-30 | 51.84 | $23.35 | 110703 |
| 2024-07-29 | 54.55 | $23.38 | 29439 |
| 2024-07-26 | 53.00 | $23.36 | 40034 |
| 2024-07-25 | 51.42 | $23.34 | 13018 |
| 2024-07-24 | 50.63 | $23.33 | 10000 |
| 2024-07-23 | 51.42 | $23.34 | 22900 |
| 2024-07-22 | 51.42 | $23.34 | 16713 |
| 2024-07-19 | 57.98 | $23.42 | 10007 |
| 2024-07-18 | 58.87 | $23.43 | 64900 |
| 2024-07-17 | 58.87 | $23.43 | 8200 |
| 2024-07-16 | 57.69 | $23.41 | 30333 |
| 2024-07-15 | 57.11 | $23.40 | 22602 |
| 2024-07-12 | 58.64 | $23.42 | 18800 |
| 2024-07-11 | 57.00 | $23.39 | 19744 |
| 2024-07-10 | 52.19 | $23.31 | 60727 |
| 2024-07-09 | 54.35 | $23.34 | 20900 |
| 2024-07-08 | 53.75 | $23.33 | 14202 |
| 2024-07-05 | 52.55 | $23.31 | 10032 |
| 2024-07-03 | 50.72 | $23.28 | 22433 |
| 2024-07-02 | 46.13 | $23.21 | 23715 |
| 2024-07-01 | 41.71 | $23.15 | 21600 |
| 2024-06-28 | 46.55 | $23.23 | 15633 |
| 2024-06-27 | 45.04 | $23.21 | 12034 |
| 2024-06-26 | 46.93 | $23.24 | 16106 |
| 2024-06-25 | 48.89 | $23.27 | 40321 |
| 2024-06-24 | 50.90 | $23.30 | 1604 |
| 2024-06-21 | 51.57 | $23.31 | 19216 |
| 2024-06-20 | 53.59 | $23.34 | 112800 |
| 2024-06-18 | 57.89 | $23.40 | 27000 |
| 2024-06-17 | 54.41 | $23.34 | 11400 |
| 2024-06-14 | 58.22 | $23.39 | 39800 |
| 2024-06-13 | 57.08 | $23.37 | 14600 |
| 2024-06-12 | 54.10 | $23.32 | 12300 |
| 2024-06-11 | 47.14 | $23.22 | 20700 |
| 2024-06-10 | 46.36 | $23.21 | 3914 |
| 2024-06-07 | 46.36 | $23.21 | 10812 |
| 2024-06-06 | 50.35 | $23.27 | 34447 |
| 2024-06-05 | 48.24 | $23.24 | 36630 |
| 2024-06-04 | 42.84 | $23.17 | 13500 |
| 2024-06-03 | 37.54 | $23.11 | 19200 |
| 2024-05-31 | 33.64 | $23.07 | 29912 |
| 2024-05-30 | 32.64 | $23.06 | 27400 |
| 2024-05-29 | 31.67 | $23.05 | 7530 |
| 2024-05-28 | 35.59 | $23.13 | 18200 |
| 2024-05-24 | 35.59 | $23.13 | 20841 |
| 2024-05-23 | 33.74 | $23.11 | 41200 |
| 2024-05-22 | 38.46 | $23.20 | 9700 |
| 2024-05-21 | 41.53 | $23.25 | 16703 |
| 2024-05-20 | 42.83 | $23.27 | 8413 |
| 2024-05-17 | 47.03 | $23.33 | 24300 |
| 2024-05-16 | 50.98 | $23.38 | 12733 |
| 2024-05-15 | 54.46 | $23.42 | 19900 |
| 2024-05-14 | 51.30 | $23.38 | 25818 |
| 2024-05-13 | 47.87 | $23.34 | 24000 |
| 2024-05-10 | 50.40 | $23.37 | 11542 |
| 2024-05-09 | 52.15 | $23.39 | 17505 |
| 2024-05-08 | 53.02 | $23.40 | 5614 |
| 2024-05-07 | 51.48 | $23.38 | 23300 |
| 2024-05-06 | 49.10 | $23.35 | 6624 |
| 2024-05-03 | 47.46 | $23.33 | 9300 |
| 2024-05-02 | 42.17 | $23.27 | 9600 |
| 2024-05-01 | 40.27 | $23.25 | 13923 |
| 2024-04-30 | 36.28 | $23.21 | 7700 |
| 2024-04-29 | 37.47 | $23.23 | 10330 |
| 2024-04-26 | 37.47 | $23.23 | 7000 |
| 2024-04-25 | 35.57 | $23.21 | 9600 |
| 2024-04-24 | 37.18 | $23.24 | 12600 |
| 2024-04-23 | 38.86 | $23.27 | 7200 |
| 2024-04-22 | 37.97 | $23.26 | 6613 |
| 2024-04-19 | 40.77 | $23.31 | 13502 |
| 2024-04-18 | 40.77 | $23.31 | 9900 |
| 2024-04-17 | 41.89 | $23.33 | 9519 |
| 2024-04-16 | 38.70 | $23.29 | 9916 |
| 2024-04-15 | 40.83 | $23.33 | 7200 |
| 2024-04-12 | 41.37 | $23.34 | 21345 |
| 2024-04-11 | 37.44 | $23.29 | 10836 |
| 2024-04-10 | 34.08 | $23.25 | 33700 |
| 2024-04-09 | 41.48 | $23.39 | 22900 |
| 2024-04-08 | 36.83 | $23.34 | 1316 |
| 2024-04-05 | 34.86 | $23.32 | 23422 |
| 2024-04-04 | 37.05 | $23.36 | 29518 |
| 2024-04-03 | 37.05 | $23.36 | 24200 |
| 2024-04-02 | 38.14 | $23.38 | 10402 |
| 2024-04-01 | 41.61 | $23.44 | 11719 |
| 2024-03-28 | 44.15 | $23.48 | 16300 |
| 2024-03-27 | 42.48 | $23.46 | 9748 |
| 2024-03-26 | 45.04 | $23.50 | 12400 |
| 2024-03-25 | 47.06 | $23.53 | 22734 |
| 2024-03-22 | 49.89 | $23.57 | 23500 |
| 2024-03-21 | 46.85 | $23.53 | 35900 |
| 2024-03-20 | 48.97 | $23.56 | 19325 |
| 2024-03-19 | 49.68 | $23.57 | 16600 |
| 2024-03-18 | 45.95 | $23.52 | 32300 |
| 2024-03-15 | 51.78 | $23.60 | 13000 |
| 2024-03-14 | 50.28 | $23.58 | 14400 |
| 2024-03-13 | 56.07 | $23.65 | 12800 |
| 2024-03-12 | 55.38 | $23.64 | 17016 |
| 2024-03-11 | 55.38 | $23.64 | 8600 |
| 2024-03-08 | 55.38 | $23.64 | 14413 |
| 2024-03-07 | 52.12 | $23.59 | 40100 |
| 2024-03-06 | 54.38 | $23.62 | 33641 |
| 2024-03-05 | 55.92 | $23.64 | 8333 |
| 2024-03-04 | 52.05 | $23.58 | 7443 |
| 2024-03-01 | 55.94 | $23.63 | 20005 |
| 2024-02-29 | 53.98 | $23.60 | 10600 |
| 2024-02-28 | 53.32 | $23.59 | 17125 |
| 2024-02-27 | 52.02 | $23.57 | 11500 |
| 2024-02-26 | 49.34 | $23.53 | 10904 |
| 2024-02-23 | 50.00 | $23.54 | 77523 |
| 2024-02-22 | 45.85 | $23.48 | 35334 |
| 2024-02-21 | 45.13 | $23.47 | 64700 |
| 2024-02-20 | 47.54 | $23.51 | 60300 |
| 2024-02-16 | 51.45 | $23.57 | 8300 |
| 2024-02-15 | 53.54 | $23.60 | 13323 |
| 2024-02-14 | 52.31 | $23.58 | 28300 |
| 2024-02-13 | 47.72 | $23.51 | 22330 |
| 2024-02-12 | 54.90 | $23.61 | 15402 |
| 2024-02-09 | 53.57 | $23.59 | 21200 |
| 2024-02-08 | 52.23 | $23.57 | 7223 |
| 2024-02-07 | 52.96 | $23.58 | 5400 |
| 2024-02-06 | 52.96 | $23.58 | 16012 |
| 2024-02-05 | 51.75 | $23.56 | 42805 |
| 2024-02-02 | 57.34 | $23.64 | 101900 |
| 2024-02-01 | 62.12 | $23.70 | 17728 |
| 2024-01-31 | 60.01 | $23.66 | 26935 |
| 2024-01-30 | 54.60 | $23.57 | 20905 |
| 2024-01-29 | 53.94 | $23.56 | 38000 |
| 2024-01-26 | 49.03 | $23.49 | 21103 |
| 2024-01-25 | 49.75 | $23.50 | 21732 |
| 2024-01-24 | 46.78 | $23.46 | 20100 |
| 2024-01-23 | 48.84 | $23.49 | 33523 |
| 2024-01-22 | 50.97 | $23.52 | 33918 |
| 2024-01-19 | 50.97 | $23.52 | 3000 |
| 2024-01-18 | 54.54 | $23.57 | 66031 |
| 2024-01-17 | 56.03 | $23.59 | 15600 |
| 2024-01-16 | 61.64 | $23.66 | 9100 |
| 2024-01-12 | 66.13 | $23.71 | 4100 |
| 2024-01-11 | 66.13 | $23.71 | 2200 |
| 2024-01-10 | 67.91 | $23.73 | 29137 |
| 2024-01-09 | 67.91 | $23.73 | 22002 |
| 2024-01-08 | 67.91 | $23.73 | 84900 |
| 2024-01-05 | 66.76 | $23.70 | 11400 |
| 2024-01-04 | 67.53 | $23.71 | 40235 |
| 2024-01-03 | 70.62 | $23.75 | 160500 |
| 2024-01-02 | 69.63 | $23.72 | 42318 |
| 2023-12-29 | 72.74 | $23.76 | 18603 |
| 2023-12-28 | 71.21 | $23.71 | 20300 |
| 2023-12-27 | 74.38 | $23.75 | 63202 |
| 2023-12-26 | 73.54 | $23.72 | 20605 |
| 2023-12-22 | 72.69 | $23.69 | 32000 |
| 2023-12-21 | 72.13 | $23.67 | 25400 |
| 2023-12-20 | 72.84 | $23.68 | 30735 |
| 2023-12-19 | 70.32 | $23.59 | 32907 |
| 2023-12-18 | 72.45 | $23.62 | 11800 |
| 2023-12-15 | 76.11 | $23.67 | 15800 |
| 2023-12-14 | 76.84 | $23.68 | 12032 |
| 2023-12-13 | 74.50 | $23.58 | 14200 |
| 2023-12-12 | 72.37 | $23.50 | 23828 |
| 2023-12-11 | 72.10 | $23.49 | 21022 |
| 2023-12-08 | 71.83 | $23.48 | 46800 |
| 2023-12-07 | 73.16 | $23.50 | 28000 |
| 2023-12-06 | 72.92 | $23.49 | 27619 |
| 2023-12-05 | 72.22 | $23.46 | 35800 |
| 2023-12-04 | 69.73 | $23.36 | 30307 |
| 2023-12-01 | 72.19 | $23.40 | 42220 |
| 2023-11-30 | 69.65 | $23.30 | 12300 |
| 2023-11-29 | 70.88 | $23.32 | 12215 |
| 2023-11-28 | 67.31 | $23.19 | 15212 |
| 2023-11-27 | 64.78 | $23.11 | 18900 |
| 2023-11-24 | 65.38 | $23.12 | 11336 |
| 2023-11-22 | 65.38 | $23.12 | 14200 |
| 2023-11-21 | 63.88 | $23.07 | 42600 |
| 2023-11-20 | 62.96 | $23.04 | 12008 |
| 2023-11-17 | 62.96 | $23.04 | 24700 |
| 2023-11-16 | 61.78 | $23.00 | 12500 |
| 2023-11-15 | 59.67 | $22.93 | 59400 |
| 2023-11-14 | 61.04 | $22.96 | 38807 |
| 2023-11-13 | 56.24 | $22.81 | 13800 |
| 2023-11-10 | 59.01 | $22.87 | 26400 |
| 2023-11-09 | 54.78 | $22.75 | 4712 |
| 2023-11-08 | 54.78 | $22.75 | 35245 |
| 2023-11-07 | 57.45 | $22.81 | 20505 |
| 2023-11-06 | 51.46 | $22.65 | 140444 |
| 2023-11-03 | 52.34 | $22.67 | 33200 |
| 2023-11-02 | 46.74 | $22.54 | 51234 |
| 2023-11-01 | 40.63 | $22.42 | 89015 |
| 2023-10-31 | 34.70 | $22.32 | 43700 |
| 2023-10-30 | 35.03 | $22.33 | 19200 |
| 2023-10-27 | 36.35 | $22.37 | 72230 |
| 2023-10-26 | 37.71 | $22.41 | 21948 |
| 2023-10-25 | 33.60 | $22.34 | 4314 |
| 2023-10-24 | 34.52 | $22.37 | 23601 |
| 2023-10-23 | 36.10 | $22.42 | 139712 |
| 2023-10-20 | 38.09 | $22.48 | 17500 |
| 2023-10-19 | 38.76 | $22.50 | 18321 |
| 2023-10-18 | 36.07 | $22.45 | 24506 |
| 2023-10-17 | 39.00 | $22.54 | 13700 |
| 2023-10-16 | 41.87 | $22.62 | 31000 |
| 2023-10-13 | 45.89 | $22.72 | 23900 |
| 2023-10-12 | 38.62 | $22.59 | 13000 |
| 2023-10-11 | 44.77 | $22.73 | 51800 |
| 2023-10-10 | 30.50 | $22.54 | 11000 |
| 2023-10-09 | 28.66 | $22.52 | 4300 |
| 2023-10-06 | 19.54 | $22.43 | 10000 |
| 2023-10-05 | 20.96 | $22.48 | 7600 |
| 2023-10-04 | 21.25 | $22.49 | 63219 |
| 2023-10-03 | 15.66 | $22.44 | 53700 |
| 2023-10-02 | 16.56 | $22.48 | 25800 |
| 2023-09-29 | 17.76 | $22.53 | 6500 |
| 2023-09-28 | 18.52 | $22.56 | 529 |
| 2023-09-27 | 19.88 | $22.61 | 18633 |
| 2023-09-26 | 18.75 | $22.60 | 39900 |
| 2023-09-25 | 21.00 | $22.68 | 9700 |
| 2023-09-22 | 24.92 | $22.79 | 6211 |
| 2023-09-21 | 25.32 | $22.80 | 4800 |
| 2023-09-20 | 30.55 | $22.91 | 15624 |
| 2023-09-19 | 32.27 | $22.94 | 6701 |
| 2023-09-18 | 33.47 | $22.96 | 13933 |
| 2023-09-15 | 34.69 | $22.98 | 3112 |
| 2023-09-14 | 34.69 | $22.98 | 4500 |
| 2023-09-13 | 37.80 | $23.03 | 8005 |
| 2023-09-12 | 36.72 | $23.02 | 2700 |
| 2023-09-11 | 37.34 | $23.03 | 19641 |
| 2023-09-08 | 38.57 | $23.05 | 8623 |
| 2023-09-07 | 39.81 | $23.07 | 3314 |
| 2023-09-06 | 37.91 | $23.05 | 12105 |
| 2023-09-05 | 39.08 | $23.07 | 1900 |
| 2023-09-01 | 39.66 | $23.08 | 14300 |
| 2023-08-31 | 42.05 | $23.12 | 21500 |
| 2023-08-30 | 38.54 | $23.08 | 10421 |
| 2023-08-29 | 39.68 | $23.10 | 25421 |
| 2023-08-28 | 36.08 | $23.06 | 34900 |
| 2023-08-25 | 35.16 | $23.05 | 13945 |
| 2023-08-24 | 36.15 | $23.07 | 11100 |
| 2023-08-23 | 37.14 | $23.09 | 49833 |
| 2023-08-22 | 32.77 | $23.04 | 8800 |
| 2023-08-21 | 33.66 | $23.06 | 5346 |
| 2023-08-18 | 39.22 | $23.17 | 3500 |
| 2023-08-17 | 40.98 | $23.20 | 7846 |
| 2023-08-16 | 42.17 | $23.22 | 4700 |
| 2023-08-15 | 44.00 | $23.25 | 10400 |
| 2023-08-14 | 44.00 | $23.25 | 7400 |
| 2023-08-11 | 42.50 | $23.23 | 5800 |
| 2023-08-10 | 43.61 | $23.25 | 4900 |
| 2023-08-09 | 45.30 | $23.28 | 4300 |
| 2023-08-08 | 43.21 | $23.25 | 16032 |
| 2023-08-07 | 41.08 | $23.22 | 17000 |
| 2023-08-04 | 40.37 | $23.21 | 29600 |
| 2023-08-03 | 36.75 | $23.16 | 6437 |
| 2023-08-02 | 43.23 | $23.29 | 154700 |
| 2023-08-01 | 44.97 | $23.32 | 3600 |
| 2023-07-31 | 49.37 | $23.39 | 2400 |
| 2023-07-28 | 48.69 | $23.38 | 12226 |
| 2023-07-27 | 49.32 | $23.39 | 4732 |
| 2023-07-26 | 54.70 | $23.47 | 5939 |
| 2023-07-25 | 53.49 | $23.45 | 7800 |
| 2023-07-24 | 53.49 | $23.45 | 6200 |
| 2023-07-21 | 56.91 | $23.50 | 3904 |
| 2023-07-20 | 56.91 | $23.50 | 12300 |
| 2023-07-19 | 58.26 | $23.52 | 5900 |
| 2023-07-18 | 53.57 | $23.43 | 9700 |
| 2023-07-17 | 53.57 | $23.43 | 1908 |
| 2023-07-14 | 52.50 | $23.41 | 9704 |
| 2023-07-13 | 56.19 | $23.47 | 3500 |
| 2023-07-12 | 51.31 | $23.38 | 5647 |
| 2023-07-11 | 47.62 | $23.32 | 10600 |
| 2023-07-10 | 48.20 | $23.33 | 25849 |
| 2023-07-07 | 45.69 | $23.29 | 6900 |
| 2023-07-06 | 45.06 | $23.28 | 9301 |
| 2023-07-05 | 48.26 | $23.34 | 5744 |
| 2023-07-03 | 49.37 | $23.36 | 2018 |
| 2023-06-30 | 49.92 | $23.37 | 8000 |
| 2023-06-29 | 48.84 | $23.35 | 15424 |
| 2023-06-28 | 50.92 | $23.39 | 6609 |
| 2023-06-27 | 48.85 | $23.35 | 19200 |
| 2023-06-26 | 45.60 | $23.29 | 20148 |
| 2023-06-23 | 50.15 | $23.38 | 3300 |
| 2023-06-22 | 44.28 | $23.28 | 3200 |
| 2023-06-21 | 50.49 | $23.39 | 29607 |
| 2023-06-20 | 47.97 | $23.35 | 11700 |
| 2023-06-16 | 50.41 | $23.39 | 2012 |
| 2023-06-15 | 51.66 | $23.41 | 44725 |
| 2023-06-14 | 48.64 | $23.36 | 15600 |
| 2023-06-13 | 44.69 | $23.30 | 7617 |
| 2023-06-12 | 45.81 | $23.32 | 1900 |
| 2023-06-09 | 44.49 | $23.30 | 23100 |
| 2023-06-08 | 47.21 | $23.35 | 46244 |
| 2023-06-07 | 43.26 | $23.29 | 18024 |
| 2023-06-06 | 44.86 | $23.32 | 10140 |
| 2023-06-05 | 42.86 | $23.29 | 7000 |
| 2023-06-02 | 40.82 | $23.26 | 6629 |
| 2023-06-01 | 42.75 | $23.30 | 6219 |
| 2023-05-31 | 40.05 | $23.26 | 52916 |
| 2023-05-30 | 36.50 | $23.21 | 15411 |
| 2023-05-26 | 31.07 | $23.14 | 9300 |
| 2023-05-25 | 26.82 | $23.09 | 3505 |
| 2023-05-24 | 25.96 | $23.08 | 1200 |
| 2023-05-23 | 28.18 | $23.15 | 14800 |
| 2023-05-22 | 29.91 | $23.20 | 3833 |
| 2023-05-19 | 32.58 | $23.27 | 11700 |
| 2023-05-18 | 36.57 | $23.36 | 9127 |
| 2023-05-17 | 43.94 | $23.49 | 3603 |
| 2023-05-16 | 45.97 | $23.52 | 1500 |
| 2023-05-15 | 48.09 | $23.55 | 13300 |
| 2023-05-12 | 48.09 | $23.55 | 5840 |
| 2023-05-11 | 51.66 | $23.60 | 9000 |
| 2023-05-10 | 52.40 | $23.61 | 11600 |
| 2023-05-09 | 49.66 | $23.57 | 1900 |
| 2023-05-08 | 48.96 | $23.56 | 1448 |
| 2023-05-05 | 51.68 | $23.60 | 6900 |
| 2023-05-04 | 50.37 | $23.58 | 31900 |
| 2023-05-03 | 49.06 | $23.56 | 12219 |
| 2023-05-02 | 47.07 | $23.53 | 69700 |
| 2023-05-01 | 44.31 | $23.49 | 9048 |
| 2023-04-28 | 46.02 | $23.52 | 7534 |
| 2023-04-27 | 43.24 | $23.48 | 4200 |
| 2023-04-26 | 46.05 | $23.53 | 6200 |
| 2023-04-25 | 46.63 | $23.54 | 28400 |
| 2023-04-24 | 45.33 | $23.52 | 5000 |
| 2023-04-21 | 45.33 | $23.52 | 10600 |
| 2023-04-20 | 46.35 | $23.54 | 20800 |
| 2023-04-19 | 46.85 | $23.55 | 8722 |
| 2023-04-18 | 50.47 | $23.62 | 5537 |
| 2023-04-17 | 59.16 | $23.76 | 5100 |
| 2023-04-14 | 62.82 | $23.81 | 14000 |
| 2023-04-13 | 65.13 | $23.84 | 212808 |
| 2023-04-12 | 69.14 | $23.89 | 27900 |
| 2023-04-11 | 68.01 | $23.86 | 11927 |
| 2023-04-10 | 66.47 | $23.82 | 216700 |
| 2023-04-06 | 67.24 | $23.83 | 4215 |
| 2023-04-05 | 66.12 | $23.80 | 44302 |
| 2023-04-04 | 63.34 | $23.73 | 15642 |
| 2023-04-03 | 61.63 | $23.69 | 15001 |
| 2023-03-31 | 60.31 | $23.66 | 7602 |
| 2023-03-30 | 58.51 | $23.62 | 4400 |
| 2023-03-29 | 56.63 | $23.58 | 2117 |
| 2023-03-28 | 56.63 | $23.58 | 9524 |
| 2023-03-27 | 55.73 | $23.56 | 12017 |
| 2023-03-24 | 57.43 | $23.59 | 16100 |
| 2023-03-23 | 55.27 | $23.54 | 24900 |
| 2023-03-22 | 56.92 | $23.57 | 16400 |
| 2023-03-21 | 51.40 | $23.45 | 12700 |
| 2023-03-20 | 51.40 | $23.45 | 7700 |
| 2023-03-17 | 60.08 | $23.60 | 17800 |
| 2023-03-16 | 55.30 | $23.50 | 12000 |
| 2023-03-15 | 55.93 | $23.51 | 14500 |
| 2023-03-14 | 49.92 | $23.40 | 8800 |
| 2023-03-13 | 51.75 | $23.43 | 8800 |
| 2023-03-10 | 47.48 | $23.36 | 6443 |
| 2023-03-09 | 41.11 | $23.27 | 4200 |
| 2023-03-08 | 36.22 | $23.21 | 1344 |
| 2023-03-07 | 36.22 | $23.21 | 26207 |
| 2023-03-06 | 35.41 | $23.20 | 21027 |
| 2023-03-03 | 35.41 | $23.20 | 21500 |
| 2023-03-02 | 34.66 | $23.19 | 15800 |
| 2023-03-01 | 35.05 | $23.20 | 8300 |
| 2023-02-28 | 36.59 | $23.24 | 14017 |
| 2023-02-27 | 35.92 | $23.23 | 11300 |
| 2023-02-24 | 33.24 | $23.19 | 11700 |
| 2023-02-23 | 35.72 | $23.26 | 7100 |
| 2023-02-22 | 34.39 | $23.24 | 4400 |
| 2023-02-21 | 33.74 | $23.23 | 6000 |
| 2023-02-17 | 38.46 | $23.36 | 9147 |
| 2023-02-16 | 42.36 | $23.45 | 10408 |
| 2023-02-15 | 48.01 | $23.56 | 7916 |
| 2023-02-14 | 52.89 | $23.64 | 8800 |
| 2023-02-13 | 58.54 | $23.72 | 12827 |
| 2023-02-10 | 56.32 | $23.68 | 10200 |
| 2023-02-09 | 58.55 | $23.71 | 8900 |
| 2023-02-08 | 60.84 | $23.74 | 19300 |
| 2023-02-07 | 59.85 | $23.72 | 22100 |
| 2023-02-06 | 59.85 | $23.72 | 22037 |
| 2023-02-03 | 66.72 | $23.81 | 59700 |
| 2023-02-02 | 76.99 | $23.92 | 50800 |
| 2023-02-01 | 76.36 | $23.90 | 32800 |
| 2023-01-31 | 72.84 | $23.80 | 16000 |
| 2023-01-30 | 72.05 | $23.78 | 4619 |
| 2023-01-27 | 72.05 | $23.78 | 33035 |
| 2023-01-26 | 73.01 | $23.79 | 21644 |
| 2023-01-25 | 72.66 | $23.78 | 4100 |
| 2023-01-24 | 72.66 | $23.78 | 21131 |
| 2023-01-23 | 71.68 | $23.75 | 18800 |
| 2023-01-20 | 76.94 | $23.81 | 5927 |
| 2023-01-19 | 79.71 | $23.84 | 22600 |
| 2023-01-18 | 78.99 | $23.81 | 73500 |
| 2023-01-17 | 77.20 | $23.74 | 24300 |
| 2023-01-13 | 76.66 | $23.72 | 82246 |
| 2023-01-12 | 75.55 | $23.68 | 1300 |
| 2023-01-11 | 73.47 | $23.61 | 17010 |
| 2023-01-10 | 70.39 | $23.52 | 11123 |
| 2023-01-09 | 70.02 | $23.51 | 7800 |
| 2023-01-06 | 67.73 | $23.45 | 49028 |
| 2023-01-05 | 64.29 | $23.37 | 64313 |
| 2023-01-04 | 64.29 | $23.37 | 25300 |
| 2023-01-03 | 59.94 | $23.28 | 19100 |
| 2022-12-30 | 57.19 | $23.23 | 16100 |
| 2022-12-29 | 57.19 | $23.23 | 25400 |
| 2022-12-28 | 57.91 | $23.24 | 20902 |
| 2022-12-27 | 57.40 | $23.23 | 10125 |
| 2022-12-23 | 60.16 | $23.27 | 15347 |
| 2022-12-22 | 61.56 | $23.29 | 24622 |
| 2022-12-21 | 60.24 | $23.26 | 25801 |
| 2022-12-20 | 63.71 | $23.31 | 14100 |
| 2022-12-19 | 66.63 | $23.35 | 25147 |
| 2022-12-16 | 72.98 | $23.43 | 29400 |
| 2022-12-15 | 74.67 | $23.45 | 49529 |
| 2022-12-14 | 74.10 | $23.43 | 32213 |
| 2022-12-13 | 74.10 | $23.43 | 59016 |
| 2022-12-12 | 72.12 | $23.36 | 37900 |
| 2022-12-09 | 72.87 | $23.37 | 29121 |
| 2022-12-08 | 72.60 | $23.36 | 18710 |
| 2022-12-07 | 74.74 | $23.39 | 26248 |
| 2022-12-06 | 73.50 | $23.34 | 77300 |
| 2022-12-05 | 71.93 | $23.28 | 37022 |
| 2022-12-02 | 72.61 | $23.29 | 30612 |
| 2022-12-01 | 72.61 | $23.29 | 170600 |
| 2022-11-30 | 71.65 | $23.25 | 47923 |
| 2022-11-29 | 70.91 | $23.22 | 37640 |
| 2022-11-28 | 67.45 | $23.09 | 19500 |
| 2022-11-25 | 66.87 | $23.07 | 2033 |
| 2022-11-23 | 68.60 | $23.10 | 4643 |
| 2022-11-22 | 64.86 | $22.97 | 393426 |
| 2022-11-21 | 63.25 | $22.92 | 8308 |
| 2022-11-18 | 64.37 | $22.94 | 21300 |
| 2022-11-17 | 63.76 | $22.92 | 18622 |
| 2022-11-16 | 62.55 | $22.88 | 19228 |
| 2022-11-15 | 57.10 | $22.72 | 15117 |
| 2022-11-14 | 55.95 | $22.69 | 21823 |
| 2022-11-11 | 55.20 | $22.67 | 11348 |
| 2022-11-10 | 54.08 | $22.64 | 17300 |
| 2022-11-09 | 40.96 | $22.36 | 4949 |
| 2022-11-08 | 40.38 | $22.35 | 18800 |
| 2022-11-07 | 36.86 | $22.29 | 59600 |
| 2022-11-04 | 37.21 | $22.30 | 29916 |
| 2022-11-03 | 36.64 | $22.29 | 31200 |
| 2022-11-02 | 38.28 | $22.34 | 24500 |
| 2022-11-01 | 34.95 | $22.28 | 26000 |
| 2022-10-31 | 30.18 | $22.20 | 20614 |
| 2022-10-28 | 31.55 | $22.25 | 31100 |
| 2022-10-27 | 29.10 | $22.21 | 29030 |
| 2022-10-26 | 31.23 | $22.29 | 53100 |
| 2022-10-25 | 27.44 | $22.23 | 38315 |
| 2022-10-24 | 27.93 | $22.25 | 13200 |
| 2022-10-21 | 31.07 | $22.37 | 10100 |
| 2022-10-20 | 34.78 | $22.49 | 17700 |
| 2022-10-19 | 36.87 | $22.55 | 308339 |
| 2022-10-18 | 38.33 | $22.59 | 46100 |
| 2022-10-17 | 36.54 | $22.56 | 14800 |
| 2022-10-14 | 34.74 | $22.53 | 10100 |
| 2022-10-13 | 35.38 | $22.55 | 22500 |
| 2022-10-12 | 38.38 | $22.64 | 2601 |
| 2022-10-11 | 36.09 | $22.60 | 743 |
| 2022-10-10 | 34.35 | $22.57 | 1600 |
| 2022-10-07 | 34.35 | $22.57 | 10427 |
| 2022-10-06 | 34.64 | $22.58 | 6144 |
| 2022-10-05 | 34.12 | $22.57 | 313 |
| 2022-10-04 | 34.64 | $22.59 | 2500 |
| 2022-10-03 | 26.68 | $22.44 | 6132 |
| 2022-09-30 | 18.51 | $22.31 | 2304 |
| 2022-09-29 | 19.80 | $22.39 | 6202 |
| 2022-09-28 | 19.13 | $22.38 | 6000 |
| 2022-09-27 | 17.16 | $22.35 | 8946 |
| 2022-09-26 | 18.29 | $22.43 | 6443 |
| 2022-09-23 | 21.87 | $22.64 | 2800 |
| 2022-09-22 | 22.89 | $22.69 | 2847 |
| 2022-09-21 | 25.35 | $22.80 | 10100 |
| 2022-09-20 | 23.94 | $22.78 | 17200 |
| 2022-09-19 | 27.38 | $22.92 | 5900 |
| 2022-09-16 | 29.39 | $22.99 | 10441 |
| 2022-09-15 | 30.30 | $23.02 | 2500 |
| 2022-09-14 | 30.30 | $23.02 | 2000 |
| 2022-09-13 | 32.40 | $23.09 | 7017 |
| 2022-09-12 | 34.34 | $23.15 | 15440 |
| 2022-09-09 | 33.71 | $23.14 | 945 |
| 2022-09-08 | 32.48 | $23.12 | 200 |
| 2022-09-07 | 33.67 | $23.16 | 7046 |
| 2022-09-06 | 32.50 | $23.14 | 8000 |
| 2022-09-02 | 36.13 | $23.26 | 2300 |
| 2022-09-01 | 31.92 | $23.19 | 9500 |
| 2022-08-31 | 34.38 | $23.27 | 7006 |
| 2022-08-30 | 34.70 | $23.28 | 3528 |
| 2022-08-29 | 36.63 | $23.34 | 8826 |
| 2022-08-26 | 39.03 | $23.41 | 6000 |
| 2022-08-25 | 40.11 | $23.44 | 9700 |
| 2022-08-24 | 40.82 | $23.46 | 30845 |
| 2022-08-23 | 41.88 | $23.49 | 840 |
| 2022-08-22 | 42.93 | $23.52 | 1000 |
| 2022-08-19 | 45.09 | $23.58 | 300 |
| 2022-08-18 | 49.87 | $23.70 | 1801 |
| 2022-08-17 | 50.72 | $23.72 | 2707 |
| 2022-08-16 | 57.20 | $23.86 | 3000 |
| 2022-08-15 | 59.25 | $23.90 | 2600 |
| 2022-08-12 | 59.25 | $23.90 | 1700 |
| 2022-08-11 | 56.04 | $23.81 | 1334 |
| 2022-08-10 | 59.50 | $23.88 | 3100 |
| 2022-08-09 | 59.50 | $23.88 | — |
| 2022-08-08 | 61.46 | $23.92 | 3800 |
| 2022-08-05 | 59.23 | $23.85 | 1946 |
| 2022-08-04 | 67.14 | $24.00 | 5900 |
| 2022-08-03 | 66.28 | $23.97 | 1411 |
| 2022-08-02 | 64.22 | $23.90 | 4807 |
| 2022-08-01 | 68.18 | $23.97 | 2014 |
| 2022-07-29 | 66.20 | $23.90 | 700 |
| 2022-07-28 | 65.62 | $23.88 | 3000 |
| 2022-07-27 | 62.89 | $23.79 | 9816 |
| 2022-07-26 | 60.58 | $23.72 | 115 |
| 2022-07-25 | 59.20 | $23.68 | 838 |
| 2022-07-22 | 62.31 | $23.74 | 3713 |
| 2022-07-21 | 59.26 | $23.65 | 329 |
| 2022-07-20 | 57.06 | $23.59 | 1322 |
| 2022-07-19 | 55.93 | $23.56 | 1244 |
| 2022-07-18 | 57.36 | $23.59 | 1331 |
| 2022-07-15 | 60.30 | $23.65 | 5715 |
| 2022-07-14 | 59.31 | $23.62 | 700 |
| 2022-07-13 | 58.66 | $23.60 | 3300 |
| 2022-07-12 | 60.03 | $23.63 | 2015 |
| 2022-07-11 | 57.51 | $23.55 | 1000 |
| 2022-07-08 | 54.45 | $23.46 | — |
| 2022-07-07 | 54.87 | $23.47 | 1510 |
| 2022-07-06 | 54.87 | $23.47 | 3000 |
| 2022-07-05 | 54.55 | $23.46 | 1133 |
| 2022-07-01 | 52.67 | $23.40 | 2202 |
| 2022-06-30 | 47.88 | $23.26 | 5600 |
| 2022-06-29 | 44.04 | $23.16 | 6503 |
| 2022-06-28 | 39.83 | $23.06 | 739 |
| 2022-06-27 | 40.70 | $23.09 | 5138 |
| 2022-06-24 | 40.99 | $23.10 | 827 |
| 2022-06-23 | 40.99 | $23.10 | 100 |
| 2022-06-22 | 38.26 | $23.03 | 1747 |
| 2022-06-21 | 34.13 | $22.93 | 4237 |
| 2022-06-17 | 35.96 | $23.01 | 100 |
| 2022-06-16 | 36.19 | $23.02 | 624 |
| 2022-06-15 | 35.41 | $23.00 | 1500 |
| 2022-06-14 | 33.46 | $22.95 | 9709 |
| 2022-06-13 | 34.05 | $22.98 | 814 |
| 2022-06-10 | 45.33 | $23.43 | 1534 |
| 2022-06-09 | 50.64 | $23.58 | 1600 |
| 2022-06-08 | 53.84 | $23.66 | 15700 |
| 2022-06-07 | 57.27 | $23.74 | 305 |
| 2022-06-06 | 56.95 | $23.73 | 1300 |
| 2022-06-03 | 57.79 | $23.75 | 2600 |
| 2022-06-02 | 58.60 | $23.77 | 2400 |
| 2022-06-01 | 56.56 | $23.70 | 100 |
| 2022-05-31 | 56.56 | $23.70 | 3900 |
| 2022-05-27 | 57.29 | $23.72 | 2900 |
| 2022-05-26 | 54.49 | $23.62 | 500 |
| 2022-05-25 | 50.16 | $23.48 | 2300 |
| 2022-05-24 | 41.45 | $23.25 | 217 |
| 2022-05-23 | 30.99 | $23.04 | 1708 |
| 2022-05-20 | 29.27 | $23.01 | 8833 |
| 2022-05-19 | 21.21 | $22.88 | 12938 |
| 2022-05-18 | 15.59 | $22.80 | 900 |
| 2022-05-17 | 16.42 | $22.86 | 3928 |
| 2022-05-16 | 17.46 | $22.93 | 4900 |
| 2022-05-13 | 10.57 | $22.84 | 2400 |
| 2022-05-12 | 12.43 | $23.01 | 325 |
| 2022-05-11 | 12.43 | $23.01 | 200 |
| 2022-05-10 | 12.67 | $23.03 | 25830 |
| 2022-05-09 | 13.52 | $23.10 | 7842 |
| 2022-05-06 | 13.52 | $23.10 | 1500 |
| 2022-05-05 | 15.11 | $23.22 | 28538 |
| 2022-05-04 | 16.65 | $23.32 | 2800 |
| 2022-05-03 | 15.83 | $23.31 | 5110 |
| 2022-05-02 | 14.24 | $23.29 | 15320 |
| 2022-04-29 | 15.65 | $23.39 | 8100 |
| 2022-04-28 | 13.20 | $23.36 | 8511 |
| 2022-04-27 | 13.70 | $23.40 | 400 |
| 2022-04-26 | 14.35 | $23.45 | 304 |
| 2022-04-25 | 13.57 | $23.44 | 400 |
| 2022-04-22 | 13.93 | $23.47 | 700 |
| 2022-04-21 | 14.29 | $23.50 | 9641 |
| 2022-04-20 | 14.66 | $23.53 | 1410 |
| 2022-04-19 | 10.35 | $23.47 | 4446 |
| 2022-04-18 | 12.09 | $23.65 | 16500 |
| 2022-04-14 | 12.77 | $23.71 | 2000 |
| 2022-04-13 | 14.29 | $23.83 | 8505 |
| 2022-04-12 | 14.71 | $23.86 | 8700 |
| 2022-04-11 | 14.99 | $23.88 | 1400 |
| 2022-04-08 | 15.84 | $23.94 | 10310 |
| 2022-04-07 | 16.91 | $24.01 | 12400 |
| 2022-04-06 | 18.42 | $24.10 | 2900 |
| 2022-04-05 | 19.72 | $24.17 | 7001 |
| 2022-04-04 | 21.37 | $24.25 | 8010 |
| 2022-04-01 | 21.37 | $24.25 | 12928 |
| 2022-03-31 | 19.86 | $24.23 | 2900 |
| 2022-03-30 | 19.86 | $24.23 | 508 |
| 2022-03-29 | 16.24 | $24.18 | 3810 |
| 2022-03-28 | 16.97 | $24.23 | 1402 |
| 2022-03-25 | 17.26 | $24.25 | 8800 |
| 2022-03-24 | 19.33 | $24.38 | 2600 |
| 2022-03-23 | 20.22 | $24.43 | 6300 |
| 2022-03-22 | 21.14 | $24.48 | 5700 |
| 2022-03-21 | 21.89 | $24.52 | 6500 |
| 2022-03-18 | 24.85 | $24.66 | 8427 |
| 2022-03-17 | 24.85 | $24.66 | 1200 |
| 2022-03-16 | 19.22 | $24.58 | 2941 |
| 2022-03-15 | 18.50 | $24.57 | 87600 |
| 2022-03-14 | 20.04 | $24.66 | 18400 |
| 2022-03-11 | 23.31 | $24.82 | 7409 |
| 2022-03-10 | 25.54 | $24.91 | 600 |
| 2022-03-09 | 27.48 | $24.98 | 4102 |
| 2022-03-08 | 27.48 | $24.98 | 17926 |
| 2022-03-07 | 31.49 | $25.11 | 4100 |
| 2022-03-04 | 33.64 | $25.17 | 1200 |
| 2022-03-03 | 35.98 | $25.23 | — |
| 2022-03-02 | 35.98 | $25.23 | 3628 |
| 2022-03-01 | 37.96 | $25.28 | 1839 |
| 2022-02-28 | 33.80 | $25.22 | 1125 |
| 2022-02-25 | 27.66 | $25.14 | 2600 |
| 2022-02-24 | 31.08 | $25.24 | 3100 |
| 2022-02-23 | 25.84 | $25.18 | 1300 |
| 2022-02-22 | 24.94 | $25.17 | 1824 |
| 2022-02-18 | 25.53 | $25.19 | 27900 |
| 2022-02-17 | 22.02 | $25.15 | 23825 |
| 2022-02-16 | 19.31 | $25.12 | 25100 |
| 2022-02-15 | 17.50 | $25.10 | 8000 |
| 2022-02-14 | 18.70 | $25.16 | 10145 |
| 2022-02-11 | 20.47 | $25.24 | 1844 |
| 2022-02-10 | 21.96 | $25.30 | 9100 |
| 2022-02-09 | 25.48 | $25.42 | 4425 |
| 2022-02-08 | 25.80 | $25.43 | 3000 |
| 2022-02-07 | 27.84 | $25.49 | 32123 |
| 2022-02-04 | 27.84 | $25.49 | 5406 |
| 2022-02-03 | 30.37 | $25.56 | 2231 |
| 2022-02-02 | 25.80 | $25.51 | 12600 |
| 2022-02-01 | 17.58 | $25.43 | 700 |
| 2022-01-31 | 11.79 | $25.38 | 600 |
| 2022-01-28 | 12.63 | $25.43 | 3400 |
| 2022-01-27 | 14.39 | $25.52 | 5539 |
| 2022-01-26 | 14.83 | $25.54 | 4600 |
| 2022-01-25 | 18.25 | $25.67 | 2500 |
| 2022-01-24 | 19.22 | $25.70 | 8025 |
| 2022-01-21 | 24.63 | $25.83 | — |
| 2022-01-20 | 24.63 | $25.83 | 1000 |
| 2022-01-19 | 25.63 | $25.85 | 1634 |
| 2022-01-18 | 26.13 | $25.86 | 6200 |
| 2022-01-14 | 28.83 | $25.91 | 436 |
| 2022-01-13 | 30.00 | $25.93 | — |
| 2022-01-12 | 30.59 | $25.94 | 700 |
| 2022-01-11 | 29.27 | $25.93 | 2036 |
| 2022-01-10 | 32.84 | $25.99 | 8900 |
| 2022-01-07 | 40.73 | $26.09 | — |
| 2022-01-06 | 40.73 | $26.09 | 534 |
| 2022-01-05 | 44.59 | $26.13 | 2512 |
| 2022-01-04 | 46.70 | $26.15 | 2745 |
| 2022-01-03 | 48.89 | $26.17 | 7800 |
| 2021-12-31 | 51.17 | $26.19 | 4921 |
| 2021-12-30 | 52.33 | $26.20 | 800 |
| 2021-12-29 | 50.19 | $26.18 | 600 |
| 2021-12-28 | 50.19 | $26.18 | — |
| 2021-12-27 | 51.23 | $26.19 | 1800 |
| 2021-12-23 | 51.23 | $26.19 | — |
| 2021-12-22 | 52.20 | $26.20 | 2100 |
| 2021-12-21 | 48.47 | $26.16 | 3200 |
| 2021-12-20 | 52.35 | $26.20 | 3000 |
| 2021-12-17 | 59.11 | $26.26 | 503 |
| 2021-12-16 | 58.25 | $26.25 | 1000 |
| 2021-12-15 | 56.53 | $26.23 | 3422 |
| 2021-12-14 | 60.06 | $26.26 | — |
| 2021-12-13 | 60.06 | $26.26 | 2428 |
| 2021-12-10 | 58.50 | $26.24 | 437 |
| 2021-12-09 | 54.26 | $26.19 | 4100 |
| 2021-12-08 | 54.26 | $26.19 | 1600 |
| 2021-12-07 | 55.28 | $26.20 | 900 |
| 2021-12-06 | 57.33 | $26.22 | 400 |
| 2021-12-03 | 59.42 | $26.24 | 4100 |
| 2021-12-02 | 57.20 | $26.21 | 5000 |
| 2021-12-01 | 62.63 | $26.26 | 2000 |
| 2021-11-30 | 60.49 | $26.23 | 3135 |
| 2021-11-29 | 55.67 | $26.17 | 1105 |
| 2021-11-26 | 57.91 | $26.19 | 3600 |
| 2021-11-24 | 49.17 | $26.10 | — |
| 2021-11-23 | 49.17 | $26.10 | — |
| 2021-11-22 | 49.17 | $26.10 | 1340 |
| 2021-11-19 | 51.19 | $26.12 | — |
| 2021-11-18 | 51.19 | $26.12 | 100 |
| 2021-11-17 | 52.16 | $26.13 | 1207 |
| 2021-11-16 | 50.38 | $26.11 | 2301 |
| 2021-11-15 | 55.28 | $26.16 | 1748 |
| 2021-11-12 | 56.32 | $26.17 | 429 |
| 2021-11-11 | 54.70 | $26.15 | 301 |
| 2021-11-10 | 57.75 | $26.18 | — |
| 2021-11-09 | 57.75 | $26.18 | 900 |
| 2021-11-08 | 51.19 | $26.10 | 1700 |
| 2021-11-05 | 55.27 | $26.14 | 9616 |
| 2021-11-04 | 39.18 | $26.00 | — |
| 2021-11-03 | 39.18 | $26.00 | 949 |
| 2021-11-02 | 37.73 | $25.99 | 318 |
| 2021-11-01 | 34.79 | $25.97 | 702 |
| 2021-10-29 | 36.43 | $25.99 | 1222 |
| 2021-10-28 | 33.46 | $25.97 | 3834 |
| 2021-10-27 | 33.46 | $25.97 | 230 |
| 2021-10-26 | 23.82 | $25.91 | 3601 |
| 2021-10-25 | 24.38 | $25.92 | 34500 |
| 2021-10-22 | 24.94 | $25.93 | 500 |
| 2021-10-21 | 23.28 | $25.92 | 1000 |
| 2021-10-20 | 27.30 | $25.99 | 3746 |
| 2021-10-19 | 27.30 | $25.99 | 2038 |
| 2021-10-18 | 29.25 | $26.02 | — |
| 2021-10-15 | 29.25 | $26.02 | 2100 |
| 2021-10-14 | 29.89 | $26.03 | 600 |
| 2021-10-13 | 28.40 | $26.02 | 1244 |
| 2021-10-12 | 25.37 | $26.00 | 2714 |
| 2021-10-11 | 20.59 | $25.97 | 900 |
| 2021-10-08 | 23.44 | $26.03 | — |
| 2021-10-07 | 23.44 | $26.03 | 1613 |
| 2021-10-06 | 25.57 | $26.07 | 1435 |
| 2021-10-05 | 23.93 | $26.06 | 3800 |
| 2021-10-04 | 25.54 | $26.09 | 3222 |
| 2021-10-01 | 26.09 | $26.10 | 2213 |
| 2021-09-30 | 24.53 | $26.09 | 17532 |
| 2021-09-29 | 25.56 | $26.11 | — |
| 2021-09-28 | 25.56 | $26.11 | 3200 |
| 2021-09-27 | 32.24 | $26.22 | 518 |
| 2021-09-24 | 41.64 | $26.32 | — |
| 2021-09-23 | 41.64 | $26.32 | — |
| 2021-09-22 | 41.64 | $26.32 | 800 |
| 2021-09-21 | 42.70 | $26.33 | 3200 |
| 2021-09-20 | 44.89 | $26.35 | 2200 |
| 2021-09-17 | 42.07 | $26.33 | 4145 |
| 2021-09-16 | 44.22 | $26.35 | 2840 |
| 2021-09-15 | 42.83 | $26.34 | 516 |
| 2021-09-14 | 42.83 | $26.34 | — |
| 2021-09-13 | 43.82 | $26.35 | 700 |
| 2021-09-10 | 42.57 | $26.34 | 2400 |
| 2021-09-09 | 42.57 | $26.34 | 5100 |
| 2021-09-08 | 37.54 | $26.30 | 2400 |
| 2021-09-07 | 38.34 | $26.31 | — |
| 2021-09-03 | 38.34 | $26.31 | 3549 |
| 2021-09-02 | 41.52 | $26.35 | 7146 |
| 2021-09-01 | 41.52 | $26.35 | 1600 |
| 2021-08-31 | 42.31 | $26.36 | 1727 |
| 2021-08-30 | 35.27 | $26.30 | 4400 |
| 2021-08-27 | 42.69 | $26.39 | 36047 |
| 2021-08-26 | 37.11 | $26.35 | 937 |
| 2021-08-25 | 37.11 | $26.35 | 3300 |
| 2021-08-24 | 45.03 | $26.43 | — |
| 2021-08-23 | 45.03 | $26.43 | 8100 |
| 2021-08-20 | 46.14 | $26.44 | 7947 |
| 2021-08-19 | 47.25 | $26.45 | 19812 |
| 2021-08-18 | 43.38 | $26.42 | 500 |
| 2021-08-17 | 45.49 | $26.44 | 3100 |
| 2021-08-16 | 42.84 | $26.42 | — |
| 2021-08-13 | 42.84 | $26.42 | 2500 |
| 2021-08-12 | 43.80 | $26.43 | — |
| 2021-08-11 | 43.80 | $26.43 | 2400 |
| 2021-08-10 | 45.65 | $26.45 | 1928 |
| 2021-08-09 | 47.56 | $26.47 | 144 |
| 2021-08-06 | 46.50 | $26.46 | 343 |
| 2021-08-05 | 52.56 | $26.52 | 132 |
| 2021-08-04 | 56.03 | $26.55 | 4100 |
| 2021-08-03 | 54.11 | $26.53 | — |
| 2021-08-02 | 54.11 | $26.53 | 5400 |
| 2021-07-30 | 53.19 | $26.52 | 1000 |
| 2021-07-29 | 55.30 | $26.54 | — |
| 2021-07-28 | 55.30 | $26.54 | 10200 |
| 2021-07-27 | 52.76 | $26.51 | — |
| 2021-07-26 | 52.76 | $26.51 | 212 |
| 2021-07-23 | 53.68 | $26.52 | 1605 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.47
2026-07-21
Close Price
$23.40
Vol: 91794
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -76.47 | $23.40 | 91794 |
| 2026-07-20 | -94.12 | $23.37 | 56103 |
| 2026-07-17 | -60.00 | $23.44 | 89600 |
| 2026-07-16 | -53.33 | $23.45 | 25500 |
| 2026-07-15 | -46.67 | $23.46 | 63900 |
| 2026-07-14 | -57.14 | $23.44 | 20436 |
| 2026-07-13 | -66.67 | $23.42 | 45500 |
| 2026-07-10 | -73.33 | $23.41 | 47200 |
| 2026-07-09 | -60.00 | $23.43 | 54814 |
| 2026-07-08 | -46.67 | $23.45 | 25800 |
| 2026-07-07 | -33.33 | $23.47 | 31005 |
| 2026-07-06 | -10.53 | $23.50 | 23100 |
| 2026-07-02 | -21.05 | $23.48 | 87000 |
| 2026-07-01 | -26.32 | $23.47 | 55065 |
| 2026-06-30 | -42.11 | $23.44 | 25700 |
| 2026-06-29 | -36.84 | $23.45 | 31400 |
| 2026-06-26 | -36.84 | $23.45 | 36118 |
| 2026-06-25 | -47.37 | $23.43 | 37521 |
| 2026-06-24 | -52.63 | $23.42 | 153301 |
| 2026-06-23 | -47.37 | $23.43 | 83800 |
| 2026-06-22 | -36.36 | $23.44 | 43486 |
| 2026-06-18 | -8.70 | $23.50 | 74900 |
| 2026-06-17 | -17.39 | $23.47 | 31800 |
| 2026-06-16 | -21.74 | $23.46 | 44100 |
| 2026-06-15 | -34.78 | $23.43 | 63320 |
| 2026-06-12 | -47.83 | $23.40 | 71525 |
| 2026-06-11 | -21.74 | $23.46 | 48543 |
| 2026-06-10 | -43.48 | $23.41 | 38599 |
| 2026-06-09 | -39.13 | $23.42 | 34300 |
| 2026-06-08 | -39.13 | $23.42 | 96300 |
| 2026-06-05 | -52.17 | $23.39 | 20329 |
| 2026-06-04 | -47.83 | $23.40 | 37506 |
| 2026-06-03 | -34.78 | $23.43 | 111716 |
| 2026-06-02 | -39.13 | $23.42 | 51900 |
| 2026-06-01 | -39.13 | $23.42 | 77700 |
| 2026-05-29 | -52.17 | $23.39 | 43634 |
| 2026-05-28 | -43.48 | $23.41 | 79214 |
| 2026-05-27 | -56.52 | $23.38 | 59118 |
| 2026-05-26 | -54.55 | $23.38 | 90649 |
| 2026-05-22 | -72.73 | $23.34 | 106941 |
| 2026-05-21 | -81.82 | $23.32 | 80080 |
| 2026-05-20 | -77.27 | $23.33 | 56300 |
| 2026-05-19 | -90.91 | $23.30 | 101100 |
| 2026-05-18 | -93.75 | $23.35 | 30200 |
| 2026-05-15 | -91.67 | $23.39 | 31439 |
| 2026-05-14 | -75.00 | $23.43 | 55042 |
| 2026-05-13 | -66.67 | $23.44 | 60136 |
| 2026-05-12 | -100.00 | $23.40 | 51563 |
| 2026-05-11 | -69.23 | $23.44 | 45800 |
| 2026-05-08 | -69.23 | $23.44 | 30900 |
| 2026-05-07 | -53.85 | $23.46 | 63800 |
| 2026-05-06 | -61.54 | $23.45 | 30442 |
| 2026-05-05 | -68.75 | $23.45 | 87072 |
| 2026-05-04 | -75.00 | $23.44 | 52536 |
| 2026-05-01 | -62.50 | $23.46 | 35933 |
| 2026-04-30 | -75.00 | $23.44 | 39456 |
| 2026-04-29 | -66.67 | $23.44 | 54901 |
| 2026-04-28 | -66.67 | $23.44 | 56400 |
| 2026-04-27 | -63.16 | $23.44 | 20800 |
| 2026-04-24 | -52.38 | $23.45 | 27342 |
| 2026-04-23 | -61.90 | $23.43 | 40200 |
| 2026-04-22 | -61.90 | $23.43 | 74700 |
| 2026-04-21 | -52.38 | $23.45 | 57244 |
| 2026-04-20 | -47.62 | $23.46 | 87152 |
| 2026-04-17 | -23.81 | $23.51 | 28945 |
| 2026-04-16 | -33.33 | $23.49 | 26000 |
| 2026-04-15 | -39.13 | $23.49 | 41238 |
| 2026-04-14 | -33.33 | $23.51 | 41032 |
| 2026-04-13 | -36.00 | $23.51 | 46720 |
| 2026-04-10 | -40.00 | $23.50 | 29699 |
| 2026-04-09 | -48.00 | $23.48 | 32725 |
| 2026-04-08 | -51.85 | $23.48 | 34439 |
| 2026-04-07 | -66.67 | $23.44 | 75936 |
| 2026-04-06 | -75.00 | $23.42 | 61200 |
| 2026-04-02 | -67.86 | $23.44 | 111800 |
| 2026-04-01 | -67.86 | $23.44 | 73200 |
| 2026-03-31 | -82.76 | $23.40 | 45831 |
| 2026-03-30 | -86.21 | $23.39 | 43528 |
| 2026-03-27 | -90.63 | $23.38 | 87500 |
| 2026-03-26 | -100.00 | $23.38 | 30900 |
| 2026-03-25 | -96.67 | $23.40 | 22300 |
| 2026-03-24 | -100.00 | $23.39 | 20416 |
| 2026-03-23 | -83.33 | $23.44 | 34900 |
| 2026-03-20 | -95.45 | $23.48 | 17585 |
| 2026-03-19 | -88.89 | $23.54 | 17915 |
| 2026-03-18 | -77.78 | $23.56 | 38200 |
| 2026-03-17 | -66.67 | $23.58 | 32329 |
| 2026-03-16 | -72.22 | $23.57 | 38143 |
| 2026-03-13 | -77.78 | $23.56 | 53029 |
| 2026-03-12 | -88.89 | $23.54 | 17424 |
| 2026-03-11 | -100.00 | $23.57 | 49700 |
| 2026-03-10 | -76.92 | $23.60 | 22424 |
| 2026-03-09 | -69.23 | $23.61 | 63031 |
| 2026-03-06 | -76.92 | $23.60 | 37739 |
| 2026-03-05 | -76.92 | $23.60 | 28700 |
| 2026-03-04 | -69.23 | $23.61 | 63600 |
| 2026-03-03 | -69.23 | $23.61 | 90636 |
| 2026-03-02 | -28.57 | $23.66 | 61904 |
| 2026-02-27 | -14.29 | $23.68 | 57000 |
| 2026-02-26 | -13.33 | $23.68 | 28725 |
| 2026-02-25 | -25.00 | $23.66 | 27300 |
| 2026-02-24 | -31.25 | $23.65 | 51700 |
| 2026-02-23 | -43.75 | $23.63 | 64124 |
| 2026-02-20 | -6.25 | $23.69 | 50218 |
| 2026-02-19 | -5.88 | $23.69 | 42500 |
| 2026-02-18 | -16.67 | $23.67 | 53700 |
| 2026-02-17 | -10.53 | $23.68 | 58417 |
| 2026-02-13 | -5.56 | $23.68 | 68300 |
| 2026-02-12 | -5.88 | $23.67 | 101200 |
| 2026-02-11 | -12.50 | $23.65 | 103037 |
| 2026-02-10 | -6.67 | $23.65 | 60200 |
| 2026-02-09 | 0.00 | $23.64 | 67900 |
| 2026-02-06 | -15.38 | $23.62 | 40100 |
| 2026-02-05 | -7.69 | $23.63 | 48802 |
| 2026-02-04 | -18.18 | $23.60 | 28700 |
| 2026-02-03 | -25.00 | $23.58 | 33112 |
| 2026-02-02 | -25.00 | $23.58 | 54100 |
| 2026-01-30 | -25.00 | $23.58 | 56013 |
| 2026-01-29 | -37.50 | $23.56 | 60100 |
| 2026-01-28 | -41.18 | $23.55 | 21520 |
| 2026-01-27 | -41.18 | $23.55 | 45818 |
| 2026-01-26 | -38.89 | $23.55 | 41200 |
| 2026-01-23 | -38.89 | $23.55 | 34600 |
| 2026-01-22 | -33.33 | $23.55 | 44444 |
| 2026-01-21 | -33.33 | $23.55 | 37105 |
| 2026-01-20 | -42.86 | $23.53 | 29900 |
| 2026-01-16 | -4.76 | $23.61 | 71800 |
| 2026-01-15 | 0.00 | $23.60 | 17100 |
| 2026-01-14 | -5.26 | $23.59 | 81647 |
| 2026-01-13 | -11.11 | $23.57 | 72434 |
| 2026-01-12 | -11.11 | $23.57 | 145100 |
| 2026-01-09 | -5.88 | $23.57 | 45029 |
| 2026-01-08 | -12.50 | $23.55 | 77433 |
| 2026-01-07 | -6.25 | $23.56 | 30118 |
| 2026-01-06 | -7.14 | $23.54 | 109800 |
| 2026-01-05 | 0.00 | $23.53 | 39300 |
| 2026-01-02 | -16.67 | $23.51 | 70500 |
| 2025-12-31 | -18.18 | $23.50 | 55900 |
| 2025-12-30 | -45.45 | $23.47 | 86946 |
| 2025-12-29 | -45.45 | $23.47 | 63833 |
| 2025-12-26 | -54.55 | $23.46 | 197100 |
| 2025-12-24 | -36.36 | $23.48 | 26500 |
| 2025-12-23 | -54.55 | $23.46 | 85824 |
| 2025-12-22 | -45.45 | $23.47 | 111400 |
| 2025-12-19 | -27.27 | $23.49 | 117512 |
| 2025-12-18 | -36.36 | $23.48 | 110322 |
| 2025-12-17 | -50.00 | $23.48 | 143817 |
| 2025-12-16 | -57.14 | $23.47 | 32006 |
| 2025-12-15 | -57.14 | $23.47 | 72242 |
| 2025-12-12 | -57.14 | $23.47 | 61500 |
| 2025-12-11 | -57.14 | $23.47 | 27100 |
| 2025-12-10 | -57.14 | $23.47 | 49226 |
| 2025-12-09 | -64.29 | $23.46 | 49400 |
| 2025-12-08 | -60.00 | $23.46 | 53900 |
| 2025-12-05 | -62.50 | $23.45 | 52742 |
| 2025-12-04 | -42.86 | $23.46 | 84313 |
| 2025-12-03 | -36.36 | $23.47 | 26320 |
| 2025-12-02 | -36.36 | $23.47 | 145308 |
| 2025-12-01 | -45.45 | $23.45 | 26200 |
| 2025-11-28 | -31.82 | $23.48 | 12700 |
| 2025-11-26 | -36.36 | $23.47 | 19628 |
| 2025-11-25 | -45.45 | $23.45 | 20700 |
| 2025-11-24 | -45.45 | $23.45 | 23700 |
| 2025-11-21 | -27.27 | $23.49 | 24700 |
| 2025-11-20 | -36.36 | $23.47 | 76800 |
| 2025-11-19 | -45.45 | $23.45 | 33119 |
| 2025-11-18 | -12.50 | $23.47 | 44338 |
| 2025-11-17 | -25.00 | $23.45 | 19500 |
| 2025-11-14 | -18.75 | $23.46 | 36934 |
| 2025-11-13 | -31.58 | $23.46 | 38619 |
| 2025-11-12 | -36.84 | $23.45 | 46742 |
| 2025-11-11 | -36.84 | $23.45 | 185137 |
| 2025-11-10 | -60.00 | $23.41 | 28000 |
| 2025-11-07 | -70.00 | $23.39 | 28300 |
| 2025-11-06 | -80.00 | $23.37 | 79300 |
| 2025-11-05 | -85.00 | $23.36 | 30100 |
| 2025-11-04 | -75.00 | $23.38 | 53516 |
| 2025-11-03 | -85.00 | $23.36 | 11800 |
| 2025-10-31 | -75.00 | $23.38 | 32647 |
| 2025-10-30 | -95.00 | $23.34 | 24019 |
| 2025-10-29 | -85.00 | $23.36 | 26646 |
| 2025-10-28 | -88.89 | $23.37 | 14336 |
| 2025-10-27 | -83.33 | $23.38 | 14100 |
| 2025-10-24 | -88.89 | $23.37 | 13700 |
| 2025-10-23 | -88.89 | $23.37 | 29120 |
| 2025-10-22 | -88.89 | $23.37 | 41100 |
| 2025-10-21 | -94.12 | $23.37 | 169300 |
| 2025-10-20 | -57.14 | $23.46 | 14500 |
| 2025-10-17 | -28.57 | $23.50 | 15408 |
| 2025-10-16 | -47.06 | $23.49 | 29526 |
| 2025-10-15 | -63.16 | $23.47 | 66200 |
| 2025-10-14 | -61.90 | $23.48 | 23849 |
| 2025-10-13 | -47.62 | $23.51 | 8600 |
| 2025-10-10 | -61.90 | $23.48 | 10816 |
| 2025-10-09 | -76.19 | $23.45 | 70327 |
| 2025-10-08 | -76.19 | $23.45 | 6528 |
| 2025-10-07 | -71.43 | $23.46 | 108700 |
| 2025-10-06 | -76.19 | $23.45 | 20129 |
| 2025-10-03 | -71.43 | $23.46 | 46723 |
| 2025-10-02 | -76.19 | $23.45 | 25041 |
| 2025-10-01 | -70.37 | $23.42 | 17100 |
| 2025-09-30 | -63.33 | $23.42 | 30818 |
| 2025-09-29 | -56.25 | $23.43 | 32518 |
| 2025-09-26 | -56.25 | $23.43 | 24360 |
| 2025-09-25 | -50.00 | $23.45 | 29000 |
| 2025-09-24 | -37.50 | $23.49 | 31800 |
| 2025-09-23 | -31.25 | $23.51 | 35100 |
| 2025-09-22 | -28.13 | $23.52 | 61807 |
| 2025-09-19 | -21.21 | $23.54 | 33000 |
| 2025-09-18 | -11.43 | $23.57 | 49828 |
| 2025-09-17 | -5.71 | $23.59 | 26100 |
| 2025-09-16 | -3.03 | $23.58 | 41000 |
| 2025-09-15 | -3.23 | $23.56 | 36200 |
| 2025-09-12 | -6.67 | $23.54 | 48000 |
| 2025-09-11 | -6.90 | $23.53 | 18219 |
| 2025-09-10 | -4.00 | $23.50 | 24200 |
| 2025-09-09 | -13.04 | $23.46 | 34021 |
| 2025-09-08 | 0.00 | $23.47 | 36446 |
| 2025-09-05 | 0.00 | $23.44 | 26222 |
| 2025-09-04 | -16.67 | $23.36 | 65470 |
| 2025-09-03 | -27.27 | $23.34 | 19637 |
| 2025-09-02 | -45.45 | $23.32 | 95438 |
| 2025-08-29 | -27.27 | $23.34 | 38900 |
| 2025-08-28 | -45.45 | $23.32 | 21915 |
| 2025-08-27 | -20.00 | $23.33 | 20227 |
| 2025-08-26 | -15.00 | $23.34 | 22500 |
| 2025-08-25 | -19.05 | $23.33 | 308200 |
| 2025-08-22 | -12.50 | $23.34 | 245125 |
| 2025-08-21 | -37.50 | $23.28 | 33642 |
| 2025-08-20 | -34.62 | $23.28 | 18800 |
| 2025-08-19 | -34.62 | $23.28 | 22700 |
| 2025-08-18 | -34.62 | $23.28 | 31900 |
| 2025-08-15 | -11.54 | $23.34 | 30000 |
| 2025-08-14 | -12.00 | $23.33 | 17243 |
| 2025-08-13 | -4.00 | $23.35 | 11500 |
| 2025-08-12 | -12.00 | $23.33 | 29543 |
| 2025-08-11 | -16.00 | $23.32 | 34100 |
| 2025-08-08 | -17.39 | $23.30 | 7600 |
| 2025-08-07 | -13.04 | $23.31 | 12200 |
| 2025-08-06 | -17.39 | $23.30 | 30608 |
| 2025-08-05 | -13.04 | $23.31 | 19632 |
| 2025-08-04 | -21.74 | $23.29 | 32027 |
| 2025-08-01 | -5.00 | $23.30 | 13459 |
| 2025-07-31 | -38.46 | $23.19 | 34836 |
| 2025-07-30 | -53.85 | $23.17 | 22235 |
| 2025-07-29 | -50.00 | $23.18 | 13340 |
| 2025-07-28 | -78.57 | $23.14 | 43132 |
| 2025-07-25 | -64.29 | $23.16 | 31026 |
| 2025-07-24 | -71.43 | $23.15 | 36700 |
| 2025-07-23 | -85.71 | $23.13 | 12415 |
| 2025-07-22 | -85.71 | $23.13 | 20215 |
| 2025-07-21 | -92.86 | $23.12 | 14900 |
| 2025-07-18 | -64.29 | $23.16 | 32000 |
| 2025-07-17 | -71.43 | $23.15 | 66100 |
| 2025-07-16 | -78.57 | $23.14 | 16600 |
| 2025-07-15 | -76.92 | $23.15 | 12500 |
| 2025-07-14 | -60.00 | $23.16 | 29313 |
| 2025-07-11 | -66.67 | $23.15 | 56500 |
| 2025-07-10 | -37.50 | $23.19 | 40800 |
| 2025-07-09 | -62.50 | $23.15 | 22214 |
| 2025-07-08 | -62.50 | $23.15 | 19407 |
| 2025-07-07 | -25.00 | $23.21 | 11400 |
| 2025-07-03 | -25.00 | $23.21 | 25700 |
| 2025-07-02 | -18.75 | $23.22 | 31226 |
| 2025-07-01 | -12.50 | $23.23 | 56821 |
| 2025-06-30 | -5.88 | $23.23 | 29712 |
| 2025-06-27 | -18.75 | $23.20 | 25929 |
| 2025-06-26 | -18.75 | $23.20 | 31748 |
| 2025-06-25 | -31.25 | $23.18 | 33535 |
| 2025-06-24 | -25.00 | $23.19 | 32600 |
| 2025-06-23 | -33.33 | $23.17 | 23900 |
| 2025-06-20 | -6.90 | $23.21 | 51805 |
| 2025-06-18 | -7.14 | $23.20 | 40200 |
| 2025-06-17 | -3.70 | $23.20 | 77500 |
| 2025-06-16 | -12.50 | $23.17 | 57500 |
| 2025-06-13 | -18.75 | $23.15 | 96307 |
| 2025-06-12 | -6.25 | $23.19 | 42016 |
| 2025-06-11 | -13.33 | $23.15 | 48511 |
| 2025-06-10 | -17.24 | $23.13 | 58508 |
| 2025-06-09 | -17.24 | $23.13 | 61800 |
| 2025-06-06 | -24.14 | $23.11 | 62746 |
| 2025-06-05 | -10.34 | $23.15 | 131009 |
| 2025-06-04 | -7.69 | $23.13 | 106412 |
| 2025-06-03 | -16.00 | $23.10 | 38000 |
| 2025-06-02 | -20.00 | $23.09 | 99500 |
| 2025-05-30 | 0.00 | $23.14 | 14380 |
| 2025-05-29 | -4.00 | $23.13 | 52940 |
| 2025-05-28 | -8.33 | $23.11 | 272700 |
| 2025-05-27 | 0.00 | $23.12 | 38000 |
| 2025-05-23 | -20.83 | $23.06 | 36011 |
| 2025-05-22 | -20.83 | $23.06 | 69400 |
| 2025-05-21 | -46.15 | $22.98 | 21623 |
| 2025-05-20 | -6.45 | $23.08 | 40108 |
| 2025-05-19 | -25.00 | $22.98 | 25234 |
| 2025-05-16 | -4.88 | $23.06 | 32500 |
| 2025-05-15 | 0.00 | $23.06 | 16400 |
| 2025-05-14 | -10.26 | $23.02 | 13531 |
| 2025-05-13 | -15.38 | $23.00 | 14900 |
| 2025-05-12 | -12.82 | $23.01 | 41248 |
| 2025-05-09 | -5.88 | $23.03 | 22507 |
| 2025-05-08 | -14.00 | $22.98 | 22907 |
| 2025-05-07 | -3.13 | $23.03 | 38328 |
| 2025-05-06 | -12.50 | $22.97 | 9200 |
| 2025-05-05 | -36.78 | $22.96 | 31600 |
| 2025-05-02 | -42.11 | $22.96 | 29400 |
| 2025-05-01 | -35.79 | $23.02 | 76000 |
| 2025-04-30 | -37.89 | $23.00 | 55936 |
| 2025-04-29 | -43.16 | $22.95 | 67700 |
| 2025-04-28 | -44.21 | $22.94 | 24600 |
| 2025-04-25 | -44.21 | $22.94 | 67621 |
| 2025-04-24 | -49.47 | $22.89 | 16326 |
| 2025-04-23 | -58.95 | $22.80 | 18604 |
| 2025-04-22 | -65.26 | $22.74 | 295348 |
| 2025-04-21 | -68.42 | $22.71 | 44231 |
| 2025-04-17 | -47.37 | $22.91 | 18600 |
| 2025-04-16 | -50.53 | $22.88 | 45500 |
| 2025-04-15 | -50.53 | $22.88 | 18100 |
| 2025-04-14 | -52.63 | $22.86 | 29517 |
| 2025-04-11 | -73.68 | $22.66 | 31500 |
| 2025-04-10 | -60.00 | $22.79 | 40300 |
| 2025-04-09 | -56.84 | $22.82 | 12945 |
| 2025-04-08 | -81.33 | $22.82 | 10000 |
| 2025-04-07 | -100.00 | $22.90 | 33539 |
| 2025-04-04 | -37.50 | $23.35 | 37324 |
| 2025-04-03 | -52.50 | $23.29 | 43139 |
| 2025-04-02 | -67.50 | $23.23 | 23300 |
| 2025-04-01 | -67.50 | $23.23 | 49700 |
| 2025-03-31 | -82.22 | $23.18 | 17819 |
| 2025-03-28 | -83.67 | $23.18 | 45400 |
| 2025-03-27 | -100.00 | $23.10 | 23405 |
| 2025-03-26 | -93.33 | $23.17 | 53800 |
| 2025-03-25 | -95.00 | $23.21 | 22549 |
| 2025-03-24 | -87.50 | $23.24 | 28510 |
| 2025-03-21 | -90.32 | $23.31 | 31837 |
| 2025-03-20 | -87.10 | $23.32 | 35541 |
| 2025-03-19 | -87.10 | $23.32 | 33938 |
| 2025-03-18 | -90.32 | $23.31 | 14100 |
| 2025-03-17 | -90.32 | $23.31 | 69500 |
| 2025-03-14 | -77.42 | $23.35 | 13408 |
| 2025-03-13 | -83.87 | $23.33 | 29003 |
| 2025-03-12 | -75.00 | $23.35 | 255800 |
| 2025-03-11 | -53.13 | $23.42 | 36300 |
| 2025-03-10 | -43.75 | $23.45 | 148800 |
| 2025-03-07 | -50.00 | $23.43 | 23600 |
| 2025-03-06 | -50.00 | $23.43 | 24900 |
| 2025-03-05 | -34.38 | $23.48 | 34200 |
| 2025-03-04 | -31.25 | $23.49 | 54400 |
| 2025-03-03 | -15.63 | $23.54 | 81300 |
| 2025-02-28 | 0.00 | $23.56 | 19030 |
| 2025-02-27 | -14.81 | $23.50 | 16200 |
| 2025-02-26 | -14.81 | $23.50 | 74700 |
| 2025-02-25 | -22.58 | $23.47 | 174600 |
| 2025-02-24 | -32.26 | $23.44 | 29416 |
| 2025-02-21 | -6.45 | $23.52 | 51500 |
| 2025-02-20 | -7.14 | $23.48 | 49000 |
| 2025-02-19 | -14.81 | $23.45 | 36308 |
| 2025-02-18 | -15.38 | $23.44 | 65100 |
| 2025-02-14 | -19.23 | $23.43 | 78106 |
| 2025-02-13 | -23.08 | $23.42 | 167320 |
| 2025-02-12 | -76.92 | $23.28 | 40320 |
| 2025-02-11 | -41.94 | $23.35 | 21133 |
| 2025-02-10 | -29.63 | $23.35 | 27322 |
| 2025-02-07 | -25.93 | $23.36 | 44033 |
| 2025-02-06 | -11.11 | $23.40 | 26100 |
| 2025-02-05 | 0.00 | $23.42 | 14211 |
| 2025-02-04 | -34.62 | $23.33 | 34545 |
| 2025-02-03 | -34.62 | $23.33 | 31500 |
| 2025-01-31 | -30.77 | $23.34 | 7900 |
| 2025-01-30 | -30.77 | $23.34 | 44018 |
| 2025-01-29 | -31.82 | $23.31 | 8747 |
| 2025-01-28 | -40.91 | $23.29 | 172611 |
| 2025-01-27 | -31.82 | $23.31 | 177800 |
| 2025-01-24 | -27.27 | $23.32 | 42200 |
| 2025-01-23 | -50.00 | $23.27 | 30629 |
| 2025-01-22 | -50.00 | $23.27 | 48637 |
| 2025-01-21 | -45.45 | $23.28 | 36133 |
| 2025-01-17 | -55.88 | $23.31 | 20100 |
| 2025-01-16 | -65.71 | $23.28 | 56747 |
| 2025-01-15 | -65.71 | $23.28 | 219012 |
| 2025-01-14 | -82.86 | $23.22 | 38346 |
| 2025-01-13 | -95.92 | $23.18 | 55800 |
| 2025-01-10 | -91.49 | $23.22 | 40820 |
| 2025-01-08 | -77.78 | $23.30 | 154343 |
| 2025-01-07 | -66.67 | $23.36 | 27100 |
| 2025-01-06 | -64.81 | $23.37 | 21838 |
| 2025-01-03 | -62.96 | $23.38 | 28645 |
| 2025-01-02 | -68.52 | $23.35 | 28100 |
| 2024-12-31 | -72.22 | $23.33 | 35600 |
| 2024-12-30 | -70.37 | $23.34 | 49635 |
| 2024-12-27 | -81.48 | $23.28 | 24818 |
| 2024-12-26 | -87.50 | $23.30 | 22200 |
| 2024-12-24 | -95.83 | $23.26 | 36821 |
| 2024-12-23 | -91.49 | $23.29 | 53000 |
| 2024-12-20 | -80.43 | $23.35 | 30800 |
| 2024-12-19 | -89.13 | $23.31 | 80800 |
| 2024-12-18 | -76.92 | $23.42 | 81400 |
| 2024-12-17 | -74.36 | $23.43 | 45408 |
| 2024-12-16 | -61.54 | $23.48 | 28513 |
| 2024-12-13 | -61.54 | $23.48 | 8704 |
| 2024-12-12 | -61.54 | $23.48 | 169845 |
| 2024-12-11 | -38.46 | $23.57 | 28300 |
| 2024-12-10 | -33.33 | $23.59 | 36322 |
| 2024-12-09 | -29.73 | $23.59 | 32728 |
| 2024-12-06 | -27.03 | $23.60 | 70200 |
| 2024-12-05 | -34.09 | $23.53 | 23543 |
| 2024-12-04 | -22.45 | $23.57 | 20500 |
| 2024-12-03 | -17.78 | $23.56 | 204946 |
| 2024-12-02 | -13.33 | $23.58 | 49102 |
| 2024-11-29 | 0.00 | $23.57 | 2516 |
| 2024-11-27 | -2.70 | $23.55 | 30430 |
| 2024-11-26 | -19.44 | $23.48 | 21900 |
| 2024-11-25 | -16.67 | $23.49 | 12400 |
| 2024-11-22 | -27.78 | $23.45 | 45608 |
| 2024-11-21 | -30.56 | $23.44 | 82700 |
| 2024-11-20 | -33.33 | $23.43 | 44400 |
| 2024-11-19 | -30.56 | $23.44 | 17000 |
| 2024-11-18 | -33.33 | $23.43 | 35807 |
| 2024-11-15 | -22.22 | $23.47 | 41310 |
| 2024-11-14 | -29.41 | $23.43 | 19600 |
| 2024-11-13 | -29.41 | $23.43 | 14800 |
| 2024-11-12 | -33.33 | $23.43 | 10042 |
| 2024-11-11 | -29.73 | $23.45 | 16743 |
| 2024-11-08 | -24.32 | $23.47 | 43100 |
| 2024-11-07 | -67.57 | $23.31 | 225400 |
| 2024-11-06 | -81.08 | $23.26 | 31011 |
| 2024-11-05 | -29.41 | $23.46 | 23106 |
| 2024-11-04 | -44.12 | $23.41 | 28200 |
| 2024-11-01 | -67.65 | $23.33 | 158246 |
| 2024-10-31 | -69.23 | $23.34 | 62709 |
| 2024-10-30 | -69.23 | $23.34 | 19229 |
| 2024-10-29 | -70.73 | $23.34 | 14409 |
| 2024-10-28 | -58.54 | $23.39 | 17516 |
| 2024-10-25 | -73.17 | $23.33 | 142609 |
| 2024-10-24 | -80.49 | $23.30 | 22800 |
| 2024-10-23 | -90.24 | $23.26 | 11600 |
| 2024-10-22 | -100.00 | $23.37 | 30800 |
| 2024-10-21 | -100.00 | $23.39 | 9700 |
| 2024-10-18 | -64.71 | $23.52 | 22015 |
| 2024-10-17 | -70.59 | $23.51 | 21400 |
| 2024-10-16 | -47.06 | $23.55 | 64800 |
| 2024-10-15 | -70.59 | $23.51 | 183226 |
| 2024-10-14 | -82.35 | $23.49 | 39716 |
| 2024-10-11 | -52.94 | $23.54 | 58807 |
| 2024-10-10 | -64.71 | $23.52 | 15600 |
| 2024-10-09 | -70.59 | $23.51 | 12600 |
| 2024-10-08 | -64.71 | $23.52 | 14509 |
| 2024-10-07 | -66.67 | $23.51 | 17628 |
| 2024-10-04 | -77.78 | $23.49 | 43800 |
| 2024-10-03 | -38.89 | $23.56 | 30400 |
| 2024-10-02 | -16.67 | $23.60 | 34100 |
| 2024-10-01 | -11.76 | $23.60 | 22900 |
| 2024-09-30 | -18.18 | $23.58 | 36500 |
| 2024-09-27 | -20.00 | $23.57 | 26315 |
| 2024-09-26 | -44.00 | $23.51 | 17900 |
| 2024-09-25 | -36.00 | $23.53 | 8500 |
| 2024-09-24 | -32.00 | $23.54 | 15043 |
| 2024-09-23 | -24.00 | $23.56 | 17500 |
| 2024-09-20 | -26.92 | $23.55 | 7600 |
| 2024-09-19 | -25.93 | $23.55 | 49600 |
| 2024-09-18 | -33.33 | $23.53 | 39900 |
| 2024-09-17 | -13.64 | $23.54 | 80100 |
| 2024-09-16 | 0.00 | $23.57 | 10700 |
| 2024-09-13 | -3.85 | $23.55 | 35026 |
| 2024-09-12 | -19.23 | $23.51 | 12933 |
| 2024-09-11 | -11.54 | $23.53 | 33919 |
| 2024-09-10 | -23.08 | $23.50 | 44200 |
| 2024-09-09 | -26.09 | $23.47 | 36800 |
| 2024-09-06 | -4.35 | $23.52 | 12523 |
| 2024-09-05 | 0.00 | $23.48 | 8900 |
| 2024-09-04 | -9.52 | $23.46 | 19515 |
| 2024-09-03 | -10.53 | $23.44 | 42838 |
| 2024-08-30 | -50.00 | $23.40 | 17800 |
| 2024-08-29 | -59.26 | $23.38 | 8345 |
| 2024-08-28 | -37.04 | $23.44 | 29300 |
| 2024-08-27 | -44.44 | $23.42 | 8900 |
| 2024-08-26 | -29.63 | $23.46 | 39502 |
| 2024-08-23 | -29.63 | $23.46 | 13900 |
| 2024-08-22 | -62.96 | $23.37 | 21925 |
| 2024-08-21 | -48.15 | $23.41 | 19500 |
| 2024-08-20 | -59.26 | $23.38 | 4400 |
| 2024-08-19 | -77.78 | $23.33 | 12924 |
| 2024-08-16 | -59.26 | $23.38 | 32100 |
| 2024-08-15 | -81.48 | $23.32 | 18844 |
| 2024-08-14 | -33.33 | $23.45 | 29815 |
| 2024-08-13 | -55.56 | $23.39 | 9002 |
| 2024-08-12 | -59.26 | $23.38 | 19000 |
| 2024-08-09 | -70.37 | $23.35 | 44042 |
| 2024-08-08 | -81.48 | $23.32 | 15231 |
| 2024-08-07 | -73.91 | $23.37 | 18706 |
| 2024-08-06 | -41.67 | $23.44 | 33808 |
| 2024-08-05 | -20.83 | $23.49 | 35614 |
| 2024-08-02 | -33.33 | $23.46 | 176742 |
| 2024-08-01 | -11.11 | $23.44 | 6706 |
| 2024-07-31 | -19.05 | $23.41 | 10312 |
| 2024-07-30 | -38.46 | $23.35 | 110703 |
| 2024-07-29 | -23.33 | $23.38 | 29439 |
| 2024-07-26 | -30.00 | $23.36 | 40034 |
| 2024-07-25 | -36.67 | $23.34 | 13018 |
| 2024-07-24 | -40.00 | $23.33 | 10000 |
| 2024-07-23 | -36.67 | $23.34 | 22900 |
| 2024-07-22 | -36.67 | $23.34 | 16713 |
| 2024-07-19 | -10.00 | $23.42 | 10007 |
| 2024-07-18 | -6.67 | $23.43 | 64900 |
| 2024-07-17 | -6.67 | $23.43 | 8200 |
| 2024-07-16 | -13.33 | $23.41 | 30333 |
| 2024-07-15 | -10.71 | $23.40 | 22602 |
| 2024-07-12 | -3.57 | $23.42 | 18800 |
| 2024-07-11 | -14.29 | $23.39 | 19744 |
| 2024-07-10 | -42.86 | $23.31 | 60727 |
| 2024-07-09 | -32.14 | $23.34 | 20900 |
| 2024-07-08 | -35.71 | $23.33 | 14202 |
| 2024-07-05 | -42.86 | $23.31 | 10032 |
| 2024-07-03 | -53.57 | $23.28 | 22433 |
| 2024-07-02 | -66.67 | $23.21 | 23715 |
| 2024-07-01 | -80.00 | $23.15 | 21600 |
| 2024-06-28 | -54.05 | $23.23 | 15633 |
| 2024-06-27 | -57.89 | $23.21 | 12034 |
| 2024-06-26 | -50.00 | $23.24 | 16106 |
| 2024-06-25 | -42.11 | $23.27 | 40321 |
| 2024-06-24 | -34.21 | $23.30 | 1604 |
| 2024-06-21 | -31.58 | $23.31 | 19216 |
| 2024-06-20 | -23.68 | $23.34 | 112800 |
| 2024-06-18 | -7.89 | $23.40 | 27000 |
| 2024-06-17 | -17.14 | $23.34 | 11400 |
| 2024-06-14 | -2.86 | $23.39 | 39800 |
| 2024-06-13 | -13.51 | $23.37 | 14600 |
| 2024-06-12 | -32.50 | $23.32 | 12300 |
| 2024-06-11 | -57.50 | $23.22 | 20700 |
| 2024-06-10 | -60.00 | $23.21 | 3914 |
| 2024-06-07 | -60.00 | $23.21 | 10812 |
| 2024-06-06 | -45.00 | $23.27 | 34447 |
| 2024-06-05 | -52.50 | $23.24 | 36630 |
| 2024-06-04 | -70.00 | $23.17 | 13500 |
| 2024-06-03 | -85.00 | $23.11 | 19200 |
| 2024-05-31 | -95.00 | $23.07 | 29912 |
| 2024-05-30 | -97.50 | $23.06 | 27400 |
| 2024-05-29 | -100.00 | $23.05 | 7530 |
| 2024-05-28 | -88.89 | $23.13 | 18200 |
| 2024-05-24 | -88.89 | $23.13 | 20841 |
| 2024-05-23 | -100.00 | $23.11 | 41200 |
| 2024-05-22 | -96.15 | $23.20 | 9700 |
| 2024-05-21 | -80.00 | $23.25 | 16703 |
| 2024-05-20 | -72.00 | $23.27 | 8413 |
| 2024-05-17 | -48.00 | $23.33 | 24300 |
| 2024-05-16 | -28.00 | $23.38 | 12733 |
| 2024-05-15 | -12.00 | $23.42 | 19900 |
| 2024-05-14 | -14.29 | $23.38 | 25818 |
| 2024-05-13 | -33.33 | $23.34 | 24000 |
| 2024-05-10 | -19.05 | $23.37 | 11542 |
| 2024-05-09 | -9.52 | $23.39 | 17505 |
| 2024-05-08 | 0.00 | $23.40 | 5614 |
| 2024-05-07 | -5.26 | $23.38 | 23300 |
| 2024-05-06 | -25.00 | $23.35 | 6624 |
| 2024-05-03 | -35.00 | $23.33 | 9300 |
| 2024-05-02 | -65.00 | $23.27 | 9600 |
| 2024-05-01 | -75.00 | $23.25 | 13923 |
| 2024-04-30 | -95.00 | $23.21 | 7700 |
| 2024-04-29 | -86.96 | $23.23 | 10330 |
| 2024-04-26 | -88.46 | $23.23 | 7000 |
| 2024-04-25 | -96.77 | $23.21 | 9600 |
| 2024-04-24 | -96.43 | $23.24 | 12600 |
| 2024-04-23 | -90.00 | $23.27 | 7200 |
| 2024-04-22 | -93.94 | $23.26 | 6613 |
| 2024-04-19 | -80.56 | $23.31 | 13502 |
| 2024-04-18 | -80.56 | $23.31 | 9900 |
| 2024-04-17 | -75.00 | $23.33 | 9519 |
| 2024-04-16 | -86.11 | $23.29 | 9916 |
| 2024-04-15 | -75.00 | $23.33 | 7200 |
| 2024-04-12 | -72.22 | $23.34 | 21345 |
| 2024-04-11 | -88.89 | $23.29 | 10836 |
| 2024-04-10 | -97.78 | $23.25 | 33700 |
| 2024-04-09 | -75.00 | $23.39 | 22900 |
| 2024-04-08 | -87.50 | $23.34 | 1316 |
| 2024-04-05 | -92.50 | $23.32 | 23422 |
| 2024-04-04 | -89.19 | $23.36 | 29518 |
| 2024-04-03 | -89.19 | $23.36 | 24200 |
| 2024-04-02 | -96.88 | $23.38 | 10402 |
| 2024-04-01 | -89.29 | $23.44 | 11719 |
| 2024-03-28 | -91.30 | $23.48 | 16300 |
| 2024-03-27 | -100.00 | $23.46 | 9748 |
| 2024-03-26 | -95.00 | $23.50 | 12400 |
| 2024-03-25 | -84.21 | $23.53 | 22734 |
| 2024-03-22 | -63.16 | $23.57 | 23500 |
| 2024-03-21 | -84.21 | $23.53 | 35900 |
| 2024-03-20 | -52.00 | $23.56 | 19325 |
| 2024-03-19 | -48.00 | $23.57 | 16600 |
| 2024-03-18 | -68.00 | $23.52 | 32300 |
| 2024-03-15 | -36.00 | $23.60 | 13000 |
| 2024-03-14 | -44.00 | $23.58 | 14400 |
| 2024-03-13 | -8.70 | $23.65 | 12800 |
| 2024-03-12 | -13.04 | $23.64 | 17016 |
| 2024-03-11 | -13.04 | $23.64 | 8600 |
| 2024-03-08 | -13.04 | $23.64 | 14413 |
| 2024-03-07 | -34.78 | $23.59 | 40100 |
| 2024-03-06 | -21.74 | $23.62 | 33641 |
| 2024-03-05 | -9.09 | $23.64 | 8333 |
| 2024-03-04 | -46.15 | $23.58 | 7443 |
| 2024-03-01 | -29.63 | $23.63 | 20005 |
| 2024-02-29 | -48.39 | $23.60 | 10600 |
| 2024-02-28 | -51.61 | $23.59 | 17125 |
| 2024-02-27 | -58.06 | $23.57 | 11500 |
| 2024-02-26 | -70.97 | $23.53 | 10904 |
| 2024-02-23 | -67.74 | $23.54 | 77523 |
| 2024-02-22 | -87.10 | $23.48 | 35334 |
| 2024-02-21 | -96.55 | $23.47 | 64700 |
| 2024-02-20 | -80.00 | $23.51 | 60300 |
| 2024-02-16 | -60.00 | $23.57 | 8300 |
| 2024-02-15 | -50.00 | $23.60 | 13323 |
| 2024-02-14 | -56.67 | $23.58 | 28300 |
| 2024-02-13 | -80.00 | $23.51 | 22330 |
| 2024-02-12 | -46.67 | $23.61 | 15402 |
| 2024-02-09 | -53.33 | $23.59 | 21200 |
| 2024-02-08 | -60.00 | $23.57 | 7223 |
| 2024-02-07 | -56.67 | $23.58 | 5400 |
| 2024-02-06 | -59.38 | $23.58 | 16012 |
| 2024-02-05 | -68.57 | $23.56 | 42805 |
| 2024-02-02 | -45.71 | $23.64 | 101900 |
| 2024-02-01 | -28.57 | $23.70 | 17728 |
| 2024-01-31 | -41.67 | $23.66 | 26935 |
| 2024-01-30 | -66.67 | $23.57 | 20905 |
| 2024-01-29 | -69.44 | $23.56 | 38000 |
| 2024-01-26 | -88.89 | $23.49 | 21103 |
| 2024-01-25 | -86.11 | $23.50 | 21732 |
| 2024-01-24 | -97.22 | $23.46 | 20100 |
| 2024-01-23 | -88.89 | $23.49 | 33523 |
| 2024-01-22 | -90.63 | $23.52 | 33918 |
| 2024-01-19 | -90.63 | $23.52 | 3000 |
| 2024-01-18 | -75.00 | $23.57 | 66031 |
| 2024-01-17 | -68.75 | $23.59 | 15600 |
| 2024-01-16 | -46.88 | $23.66 | 9100 |
| 2024-01-12 | -31.25 | $23.71 | 4100 |
| 2024-01-11 | -30.30 | $23.71 | 2200 |
| 2024-01-10 | -24.24 | $23.73 | 29137 |
| 2024-01-09 | -21.62 | $23.73 | 22002 |
| 2024-01-08 | -19.51 | $23.73 | 84900 |
| 2024-01-05 | -26.83 | $23.70 | 11400 |
| 2024-01-04 | -24.39 | $23.71 | 40235 |
| 2024-01-03 | -14.29 | $23.75 | 160500 |
| 2024-01-02 | -14.89 | $23.72 | 42318 |
| 2023-12-29 | -6.38 | $23.76 | 18603 |
| 2023-12-28 | -15.38 | $23.71 | 20300 |
| 2023-12-27 | -7.69 | $23.75 | 63202 |
| 2023-12-26 | -3.13 | $23.72 | 20605 |
| 2023-12-22 | -7.35 | $23.69 | 32000 |
| 2023-12-21 | -10.29 | $23.67 | 25400 |
| 2023-12-20 | -7.46 | $23.68 | 30735 |
| 2023-12-19 | -16.92 | $23.59 | 32907 |
| 2023-12-18 | -10.67 | $23.62 | 11800 |
| 2023-12-15 | -4.00 | $23.67 | 15800 |
| 2023-12-14 | -2.67 | $23.68 | 12032 |
| 2023-12-13 | -5.41 | $23.58 | 14200 |
| 2023-12-12 | -6.06 | $23.50 | 23828 |
| 2023-12-11 | -6.33 | $23.49 | 21022 |
| 2023-12-08 | -7.59 | $23.48 | 46800 |
| 2023-12-07 | -4.88 | $23.50 | 28000 |
| 2023-12-06 | -4.82 | $23.49 | 27619 |
| 2023-12-05 | 0.00 | $23.46 | 35800 |
| 2023-12-04 | -6.25 | $23.36 | 30307 |
| 2023-12-01 | -1.25 | $23.40 | 42220 |
| 2023-11-30 | -4.71 | $23.30 | 12300 |
| 2023-11-29 | -1.96 | $23.32 | 12215 |
| 2023-11-28 | -2.15 | $23.19 | 15212 |
| 2023-11-27 | -5.68 | $23.11 | 18900 |
| 2023-11-24 | -1.14 | $23.12 | 11336 |
| 2023-11-22 | -1.14 | $23.12 | 14200 |
| 2023-11-21 | -6.82 | $23.07 | 42600 |
| 2023-11-20 | -3.66 | $23.04 | 12008 |
| 2023-11-17 | -3.66 | $23.04 | 24700 |
| 2023-11-16 | -6.25 | $23.00 | 12500 |
| 2023-11-15 | -15.00 | $22.93 | 59400 |
| 2023-11-14 | -11.25 | $22.96 | 38807 |
| 2023-11-13 | -9.68 | $22.81 | 13800 |
| 2023-11-10 | 0.00 | $22.87 | 26400 |
| 2023-11-09 | -13.79 | $22.75 | 4712 |
| 2023-11-08 | -10.71 | $22.75 | 35245 |
| 2023-11-07 | 0.00 | $22.81 | 20505 |
| 2023-11-06 | -23.08 | $22.65 | 140444 |
| 2023-11-03 | -19.23 | $22.67 | 33200 |
| 2023-11-02 | -44.23 | $22.54 | 51234 |
| 2023-11-01 | -67.31 | $22.42 | 89015 |
| 2023-10-31 | -86.54 | $22.32 | 43700 |
| 2023-10-30 | -84.62 | $22.33 | 19200 |
| 2023-10-27 | -76.92 | $22.37 | 72230 |
| 2023-10-26 | -81.82 | $22.41 | 21948 |
| 2023-10-25 | -97.73 | $22.34 | 4314 |
| 2023-10-24 | -95.24 | $22.37 | 23601 |
| 2023-10-23 | -87.50 | $22.42 | 139712 |
| 2023-10-20 | -72.50 | $22.48 | 17500 |
| 2023-10-19 | -72.34 | $22.50 | 18321 |
| 2023-10-18 | -82.98 | $22.45 | 24506 |
| 2023-10-17 | -71.19 | $22.54 | 13700 |
| 2023-10-16 | -57.63 | $22.62 | 31000 |
| 2023-10-13 | -43.55 | $22.72 | 23900 |
| 2023-10-12 | -64.52 | $22.59 | 13000 |
| 2023-10-11 | -42.86 | $22.73 | 51800 |
| 2023-10-10 | -74.63 | $22.54 | 11000 |
| 2023-10-09 | -77.94 | $22.52 | 4300 |
| 2023-10-06 | -91.18 | $22.43 | 10000 |
| 2023-10-05 | -90.77 | $22.48 | 7600 |
| 2023-10-04 | -90.14 | $22.49 | 63219 |
| 2023-10-03 | -97.18 | $22.44 | 53700 |
| 2023-10-02 | -100.00 | $22.48 | 25800 |
| 2023-09-29 | -100.00 | $22.53 | 6500 |
| 2023-09-28 | -95.08 | $22.56 | 529 |
| 2023-09-27 | -94.64 | $22.61 | 18633 |
| 2023-09-26 | -98.18 | $22.60 | 39900 |
| 2023-09-25 | -100.00 | $22.68 | 9700 |
| 2023-09-22 | -94.59 | $22.79 | 6211 |
| 2023-09-21 | -94.44 | $22.80 | 4800 |
| 2023-09-20 | -100.00 | $22.91 | 15624 |
| 2023-09-19 | -86.96 | $22.94 | 6701 |
| 2023-09-18 | -81.82 | $22.96 | 13933 |
| 2023-09-15 | -95.83 | $22.98 | 3112 |
| 2023-09-14 | -96.55 | $22.98 | 4500 |
| 2023-09-13 | -80.65 | $23.03 | 8005 |
| 2023-09-12 | -84.85 | $23.02 | 2700 |
| 2023-09-11 | -81.82 | $23.03 | 19641 |
| 2023-09-08 | -75.76 | $23.05 | 8623 |
| 2023-09-07 | -76.67 | $23.07 | 3314 |
| 2023-09-06 | -83.33 | $23.05 | 12105 |
| 2023-09-05 | -76.67 | $23.07 | 1900 |
| 2023-09-01 | -73.33 | $23.08 | 14300 |
| 2023-08-31 | -60.00 | $23.12 | 21500 |
| 2023-08-30 | -73.33 | $23.08 | 10421 |
| 2023-08-29 | -66.67 | $23.10 | 25421 |
| 2023-08-28 | -82.86 | $23.06 | 34900 |
| 2023-08-25 | -90.24 | $23.05 | 13945 |
| 2023-08-24 | -85.37 | $23.07 | 11100 |
| 2023-08-23 | -82.98 | $23.09 | 49833 |
| 2023-08-22 | -97.78 | $23.04 | 8800 |
| 2023-08-21 | -93.33 | $23.06 | 5346 |
| 2023-08-18 | -93.94 | $23.17 | 3500 |
| 2023-08-17 | -86.49 | $23.20 | 7846 |
| 2023-08-16 | -82.50 | $23.22 | 4700 |
| 2023-08-15 | -75.00 | $23.25 | 10400 |
| 2023-08-14 | -75.00 | $23.25 | 7400 |
| 2023-08-11 | -80.00 | $23.23 | 5800 |
| 2023-08-10 | -75.00 | $23.25 | 4900 |
| 2023-08-09 | -67.50 | $23.28 | 4300 |
| 2023-08-08 | -75.00 | $23.25 | 16032 |
| 2023-08-07 | -82.50 | $23.22 | 17000 |
| 2023-08-04 | -85.00 | $23.21 | 29600 |
| 2023-08-03 | -97.50 | $23.16 | 6437 |
| 2023-08-02 | -78.79 | $23.29 | 154700 |
| 2023-08-01 | -74.19 | $23.32 | 3600 |
| 2023-07-31 | -51.61 | $23.39 | 2400 |
| 2023-07-28 | -54.84 | $23.38 | 12226 |
| 2023-07-27 | -51.61 | $23.39 | 4732 |
| 2023-07-26 | -25.81 | $23.47 | 5939 |
| 2023-07-25 | -32.26 | $23.45 | 7800 |
| 2023-07-24 | -32.26 | $23.45 | 6200 |
| 2023-07-21 | -16.13 | $23.50 | 3904 |
| 2023-07-20 | -16.13 | $23.50 | 12300 |
| 2023-07-19 | 0.00 | $23.52 | 5900 |
| 2023-07-18 | -20.83 | $23.43 | 9700 |
| 2023-07-17 | -20.83 | $23.43 | 1908 |
| 2023-07-14 | -29.17 | $23.41 | 9704 |
| 2023-07-13 | 0.00 | $23.47 | 3500 |
| 2023-07-12 | -28.57 | $23.38 | 5647 |
| 2023-07-11 | -57.14 | $23.32 | 10600 |
| 2023-07-10 | -52.38 | $23.33 | 25849 |
| 2023-07-07 | -71.43 | $23.29 | 6900 |
| 2023-07-06 | -69.57 | $23.28 | 9301 |
| 2023-07-05 | -43.48 | $23.34 | 5744 |
| 2023-07-03 | -33.33 | $23.36 | 2018 |
| 2023-06-30 | -29.17 | $23.37 | 8000 |
| 2023-06-29 | -37.50 | $23.35 | 15424 |
| 2023-06-28 | -20.83 | $23.39 | 6609 |
| 2023-06-27 | -29.63 | $23.35 | 19200 |
| 2023-06-26 | -38.89 | $23.29 | 20148 |
| 2023-06-23 | -13.51 | $23.38 | 3300 |
| 2023-06-22 | -40.54 | $23.28 | 3200 |
| 2023-06-21 | -10.81 | $23.39 | 29607 |
| 2023-06-20 | -21.62 | $23.35 | 11700 |
| 2023-06-16 | -10.81 | $23.39 | 2012 |
| 2023-06-15 | -10.26 | $23.41 | 44725 |
| 2023-06-14 | -31.82 | $23.36 | 15600 |
| 2023-06-13 | -47.83 | $23.30 | 7617 |
| 2023-06-12 | -51.85 | $23.32 | 1900 |
| 2023-06-09 | -55.56 | $23.30 | 23100 |
| 2023-06-08 | -48.21 | $23.35 | 46244 |
| 2023-06-07 | -61.02 | $23.29 | 18024 |
| 2023-06-06 | -55.93 | $23.32 | 10140 |
| 2023-06-05 | -61.02 | $23.29 | 7000 |
| 2023-06-02 | -66.10 | $23.26 | 6629 |
| 2023-06-01 | -59.32 | $23.30 | 6219 |
| 2023-05-31 | -66.10 | $23.26 | 52916 |
| 2023-05-30 | -74.58 | $23.21 | 15411 |
| 2023-05-26 | -86.44 | $23.14 | 9300 |
| 2023-05-25 | -94.92 | $23.09 | 3505 |
| 2023-05-24 | -100.00 | $23.08 | 1200 |
| 2023-05-23 | -96.15 | $23.15 | 14800 |
| 2023-05-22 | -97.83 | $23.20 | 3833 |
| 2023-05-19 | -97.44 | $23.27 | 11700 |
| 2023-05-18 | -93.55 | $23.36 | 9127 |
| 2023-05-17 | -84.21 | $23.49 | 3603 |
| 2023-05-16 | -68.42 | $23.52 | 1500 |
| 2023-05-15 | -59.09 | $23.55 | 13300 |
| 2023-05-12 | -72.73 | $23.55 | 5840 |
| 2023-05-11 | -62.16 | $23.60 | 9000 |
| 2023-05-10 | -65.91 | $23.61 | 11600 |
| 2023-05-09 | -75.56 | $23.57 | 1900 |
| 2023-05-08 | -77.78 | $23.56 | 1448 |
| 2023-05-05 | -68.89 | $23.60 | 6900 |
| 2023-05-04 | -73.33 | $23.58 | 31900 |
| 2023-05-03 | -77.78 | $23.56 | 12219 |
| 2023-05-02 | -84.44 | $23.53 | 69700 |
| 2023-05-01 | -93.33 | $23.49 | 9048 |
| 2023-04-28 | -86.67 | $23.52 | 7534 |
| 2023-04-27 | -95.56 | $23.48 | 4200 |
| 2023-04-26 | -92.68 | $23.53 | 6200 |
| 2023-04-25 | -90.24 | $23.54 | 28400 |
| 2023-04-24 | -95.12 | $23.52 | 5000 |
| 2023-04-21 | -95.12 | $23.52 | 10600 |
| 2023-04-20 | -88.10 | $23.54 | 20800 |
| 2023-04-19 | -78.26 | $23.55 | 8722 |
| 2023-04-18 | -60.42 | $23.62 | 5537 |
| 2023-04-17 | -30.00 | $23.76 | 5100 |
| 2023-04-14 | -20.00 | $23.81 | 14000 |
| 2023-04-13 | -14.00 | $23.84 | 212808 |
| 2023-04-12 | -3.77 | $23.89 | 27900 |
| 2023-04-11 | -1.92 | $23.86 | 11927 |
| 2023-04-10 | -6.00 | $23.82 | 216700 |
| 2023-04-06 | -4.00 | $23.83 | 4215 |
| 2023-04-05 | -5.08 | $23.80 | 44302 |
| 2023-04-04 | -1.85 | $23.73 | 15642 |
| 2023-04-03 | -3.70 | $23.69 | 15001 |
| 2023-03-31 | -1.82 | $23.66 | 7602 |
| 2023-03-30 | -5.66 | $23.62 | 4400 |
| 2023-03-29 | -6.12 | $23.58 | 2117 |
| 2023-03-28 | -6.12 | $23.58 | 9524 |
| 2023-03-27 | -10.20 | $23.56 | 12017 |
| 2023-03-24 | -4.08 | $23.59 | 16100 |
| 2023-03-23 | -14.29 | $23.54 | 24900 |
| 2023-03-22 | -8.16 | $23.57 | 16400 |
| 2023-03-21 | -32.65 | $23.45 | 12700 |
| 2023-03-20 | -32.65 | $23.45 | 7700 |
| 2023-03-17 | -2.04 | $23.60 | 17800 |
| 2023-03-16 | -17.39 | $23.50 | 12000 |
| 2023-03-15 | -25.00 | $23.51 | 14500 |
| 2023-03-14 | -50.00 | $23.40 | 8800 |
| 2023-03-13 | -48.33 | $23.43 | 8800 |
| 2023-03-10 | -60.00 | $23.36 | 6443 |
| 2023-03-09 | -75.81 | $23.27 | 4200 |
| 2023-03-08 | -85.71 | $23.21 | 1344 |
| 2023-03-07 | -85.94 | $23.21 | 26207 |
| 2023-03-06 | -88.41 | $23.20 | 21027 |
| 2023-03-03 | -89.19 | $23.20 | 21500 |
| 2023-03-02 | -91.57 | $23.19 | 15800 |
| 2023-03-01 | -98.68 | $23.20 | 8300 |
| 2023-02-28 | -93.42 | $23.24 | 14017 |
| 2023-02-27 | -94.74 | $23.23 | 11300 |
| 2023-02-24 | -100.00 | $23.19 | 11700 |
| 2023-02-23 | -94.52 | $23.26 | 7100 |
| 2023-02-22 | -97.26 | $23.24 | 4400 |
| 2023-02-21 | -98.63 | $23.23 | 6000 |
| 2023-02-17 | -98.33 | $23.36 | 9147 |
| 2023-02-16 | -100.00 | $23.45 | 10408 |
| 2023-02-15 | -100.00 | $23.56 | 7916 |
| 2023-02-14 | -96.88 | $23.64 | 8800 |
| 2023-02-13 | -76.67 | $23.72 | 12827 |
| 2023-02-10 | -93.10 | $23.68 | 10200 |
| 2023-02-09 | -85.71 | $23.71 | 8900 |
| 2023-02-08 | -52.50 | $23.74 | 19300 |
| 2023-02-07 | -50.00 | $23.72 | 22100 |
| 2023-02-06 | -48.94 | $23.72 | 22037 |
| 2023-02-03 | -23.33 | $23.81 | 59700 |
| 2023-02-02 | -4.92 | $23.92 | 50800 |
| 2023-02-01 | -1.75 | $23.90 | 32800 |
| 2023-01-31 | -13.11 | $23.80 | 16000 |
| 2023-01-30 | -15.15 | $23.78 | 4619 |
| 2023-01-27 | -15.15 | $23.78 | 33035 |
| 2023-01-26 | -13.43 | $23.79 | 21644 |
| 2023-01-25 | -14.93 | $23.78 | 4100 |
| 2023-01-24 | -14.93 | $23.78 | 21131 |
| 2023-01-23 | -19.40 | $23.75 | 18800 |
| 2023-01-20 | -10.45 | $23.81 | 5927 |
| 2023-01-19 | -5.97 | $23.84 | 22600 |
| 2023-01-18 | -3.23 | $23.81 | 73500 |
| 2023-01-17 | 0.00 | $23.74 | 24300 |
| 2023-01-13 | -1.92 | $23.72 | 82246 |
| 2023-01-12 | -2.08 | $23.68 | 1300 |
| 2023-01-11 | 0.00 | $23.61 | 17010 |
| 2023-01-10 | -16.22 | $23.52 | 11123 |
| 2023-01-09 | -6.25 | $23.51 | 7800 |
| 2023-01-06 | -14.29 | $23.45 | 49028 |
| 2023-01-05 | -42.86 | $23.37 | 64313 |
| 2023-01-04 | -42.86 | $23.37 | 25300 |
| 2023-01-03 | -75.00 | $23.28 | 19100 |
| 2022-12-30 | -92.86 | $23.23 | 16100 |
| 2022-12-29 | -94.87 | $23.23 | 25400 |
| 2022-12-28 | -73.47 | $23.24 | 20902 |
| 2022-12-27 | -74.00 | $23.23 | 10125 |
| 2022-12-23 | -62.26 | $23.27 | 15347 |
| 2022-12-22 | -57.41 | $23.29 | 24622 |
| 2022-12-21 | -60.71 | $23.26 | 25801 |
| 2022-12-20 | -42.65 | $23.31 | 14100 |
| 2022-12-19 | -36.76 | $23.35 | 25147 |
| 2022-12-16 | -25.00 | $23.43 | 29400 |
| 2022-12-15 | -21.74 | $23.45 | 49529 |
| 2022-12-14 | -20.73 | $23.43 | 32213 |
| 2022-12-13 | -18.89 | $23.43 | 59016 |
| 2022-12-12 | -26.09 | $23.36 | 37900 |
| 2022-12-09 | -23.71 | $23.37 | 29121 |
| 2022-12-08 | -24.49 | $23.36 | 18710 |
| 2022-12-07 | -16.67 | $23.39 | 26248 |
| 2022-12-06 | -20.63 | $23.34 | 77300 |
| 2022-12-05 | -24.43 | $23.28 | 37022 |
| 2022-12-02 | -23.31 | $23.29 | 30612 |
| 2022-12-01 | -22.46 | $23.29 | 170600 |
| 2022-11-30 | -3.74 | $23.25 | 47923 |
| 2022-11-29 | -2.91 | $23.22 | 37640 |
| 2022-11-28 | -4.12 | $23.09 | 19500 |
| 2022-11-25 | -3.19 | $23.07 | 2033 |
| 2022-11-23 | 0.00 | $23.10 | 4643 |
| 2022-11-22 | -1.22 | $22.97 | 393426 |
| 2022-11-21 | -7.32 | $22.92 | 8308 |
| 2022-11-18 | -4.88 | $22.94 | 21300 |
| 2022-11-17 | -6.17 | $22.92 | 18622 |
| 2022-11-16 | -2.70 | $22.88 | 19228 |
| 2022-11-15 | -13.85 | $22.72 | 15117 |
| 2022-11-14 | -5.36 | $22.69 | 21823 |
| 2022-11-11 | -8.93 | $22.67 | 11348 |
| 2022-11-10 | -11.11 | $22.64 | 17300 |
| 2022-11-09 | -60.00 | $22.36 | 4949 |
| 2022-11-08 | -62.00 | $22.35 | 18800 |
| 2022-11-07 | -74.00 | $22.29 | 59600 |
| 2022-11-04 | -72.00 | $22.30 | 29916 |
| 2022-11-03 | -74.00 | $22.29 | 31200 |
| 2022-11-02 | -64.00 | $22.34 | 24500 |
| 2022-11-01 | -76.00 | $22.28 | 26000 |
| 2022-10-31 | -92.00 | $22.20 | 20614 |
| 2022-10-28 | -87.23 | $22.25 | 31100 |
| 2022-10-27 | -97.83 | $22.21 | 29030 |
| 2022-10-26 | -80.43 | $22.29 | 53100 |
| 2022-10-25 | -93.48 | $22.23 | 38315 |
| 2022-10-24 | -89.13 | $22.25 | 13200 |
| 2022-10-21 | -80.56 | $22.37 | 10100 |
| 2022-10-20 | -47.22 | $22.49 | 17700 |
| 2022-10-19 | -37.50 | $22.55 | 308339 |
| 2022-10-18 | -43.14 | $22.59 | 46100 |
| 2022-10-17 | -55.17 | $22.56 | 14800 |
| 2022-10-14 | -65.67 | $22.53 | 10100 |
| 2022-10-13 | -67.95 | $22.55 | 22500 |
| 2022-10-12 | -56.41 | $22.64 | 2601 |
| 2022-10-11 | -61.54 | $22.60 | 743 |
| 2022-10-10 | -67.47 | $22.57 | 1600 |
| 2022-10-07 | -69.32 | $22.57 | 10427 |
| 2022-10-06 | -68.18 | $22.58 | 6144 |
| 2022-10-05 | -69.32 | $22.57 | 313 |
| 2022-10-04 | -67.78 | $22.59 | 2500 |
| 2022-10-03 | -84.44 | $22.44 | 6132 |
| 2022-09-30 | -98.96 | $22.31 | 2304 |
| 2022-09-29 | -90.63 | $22.39 | 6202 |
| 2022-09-28 | -92.16 | $22.38 | 6000 |
| 2022-09-27 | -98.99 | $22.35 | 8946 |
| 2022-09-26 | -100.00 | $22.43 | 6443 |
| 2022-09-23 | -100.00 | $22.64 | 2800 |
| 2022-09-22 | -98.78 | $22.69 | 2847 |
| 2022-09-21 | -94.59 | $22.80 | 10100 |
| 2022-09-20 | -100.00 | $22.78 | 17200 |
| 2022-09-19 | -94.03 | $22.92 | 5900 |
| 2022-09-16 | -98.44 | $22.99 | 10441 |
| 2022-09-15 | -94.59 | $23.02 | 2500 |
| 2022-09-14 | -100.00 | $23.02 | 2000 |
| 2022-09-13 | -100.00 | $23.09 | 7017 |
| 2022-09-12 | -93.83 | $23.15 | 15440 |
| 2022-09-09 | -97.47 | $23.14 | 945 |
| 2022-09-08 | -100.00 | $23.12 | 200 |
| 2022-09-07 | -95.18 | $23.16 | 7046 |
| 2022-09-06 | -97.59 | $23.14 | 8000 |
| 2022-09-02 | -84.15 | $23.26 | 2300 |
| 2022-09-01 | -92.68 | $23.19 | 9500 |
| 2022-08-31 | -92.13 | $23.27 | 7006 |
| 2022-08-30 | -91.01 | $23.28 | 3528 |
| 2022-08-29 | -98.68 | $23.34 | 8826 |
| 2022-08-26 | -100.00 | $23.41 | 6000 |
| 2022-08-25 | -95.59 | $23.44 | 9700 |
| 2022-08-24 | -92.65 | $23.46 | 30845 |
| 2022-08-23 | -98.36 | $23.49 | 840 |
| 2022-08-22 | -100.00 | $23.52 | 1000 |
| 2022-08-19 | -100.00 | $23.58 | 300 |
| 2022-08-18 | -90.70 | $23.70 | 1801 |
| 2022-08-17 | -84.09 | $23.72 | 2707 |
| 2022-08-16 | -44.23 | $23.86 | 3000 |
| 2022-08-15 | -33.33 | $23.90 | 2600 |
| 2022-08-12 | -33.33 | $23.90 | 1700 |
| 2022-08-11 | -49.12 | $23.81 | 1334 |
| 2022-08-10 | -36.84 | $23.88 | 3100 |
| 2022-08-09 | -36.84 | $23.88 | — |
| 2022-08-08 | -29.82 | $23.92 | 3800 |
| 2022-08-05 | -42.11 | $23.85 | 1946 |
| 2022-08-04 | -14.29 | $24.00 | 5900 |
| 2022-08-03 | -10.53 | $23.97 | 1411 |
| 2022-08-02 | -22.81 | $23.90 | 4807 |
| 2022-08-01 | -5.36 | $23.97 | 2014 |
| 2022-07-29 | -3.64 | $23.90 | 700 |
| 2022-07-28 | -5.88 | $23.88 | 3000 |
| 2022-07-27 | -7.35 | $23.79 | 9816 |
| 2022-07-26 | -15.19 | $23.72 | 115 |
| 2022-07-25 | -20.25 | $23.68 | 838 |
| 2022-07-22 | -12.66 | $23.74 | 3713 |
| 2022-07-21 | -4.76 | $23.65 | 329 |
| 2022-07-20 | -13.85 | $23.59 | 1322 |
| 2022-07-19 | -16.00 | $23.56 | 1244 |
| 2022-07-18 | -12.00 | $23.59 | 1331 |
| 2022-07-15 | -4.00 | $23.65 | 5715 |
| 2022-07-14 | -2.82 | $23.62 | 700 |
| 2022-07-13 | -5.48 | $23.60 | 3300 |
| 2022-07-12 | 0.00 | $23.63 | 2015 |
| 2022-07-11 | -5.88 | $23.55 | 1000 |
| 2022-07-08 | -17.91 | $23.46 | — |
| 2022-07-07 | -29.11 | $23.47 | 1510 |
| 2022-07-06 | -32.53 | $23.47 | 3000 |
| 2022-07-05 | -33.73 | $23.46 | 1133 |
| 2022-07-01 | -43.68 | $23.40 | 2202 |
| 2022-06-30 | -59.77 | $23.26 | 5600 |
| 2022-06-29 | -71.26 | $23.16 | 6503 |
| 2022-06-28 | -82.76 | $23.06 | 739 |
| 2022-06-27 | -79.31 | $23.09 | 5138 |
| 2022-06-24 | -78.16 | $23.10 | 827 |
| 2022-06-23 | -78.16 | $23.10 | 100 |
| 2022-06-22 | -86.21 | $23.03 | 1747 |
| 2022-06-21 | -97.70 | $22.93 | 4237 |
| 2022-06-17 | -88.51 | $23.01 | 100 |
| 2022-06-16 | -83.52 | $23.02 | 624 |
| 2022-06-15 | -79.59 | $23.00 | 1500 |
| 2022-06-14 | -84.69 | $22.95 | 9709 |
| 2022-06-13 | -81.63 | $22.98 | 814 |
| 2022-06-10 | -35.71 | $23.43 | 1534 |
| 2022-06-09 | -20.41 | $23.58 | 1600 |
| 2022-06-08 | -12.24 | $23.66 | 15700 |
| 2022-06-07 | -4.08 | $23.74 | 305 |
| 2022-06-06 | -5.10 | $23.73 | 1300 |
| 2022-06-03 | -3.06 | $23.75 | 2600 |
| 2022-06-02 | -1.02 | $23.77 | 2400 |
| 2022-06-01 | -4.26 | $23.70 | 100 |
| 2022-05-31 | -4.26 | $23.70 | 3900 |
| 2022-05-27 | 0.00 | $23.72 | 2900 |
| 2022-05-26 | -3.53 | $23.62 | 500 |
| 2022-05-25 | -4.23 | $23.48 | 2300 |
| 2022-05-24 | -27.42 | $23.25 | 217 |
| 2022-05-23 | -63.08 | $23.04 | 1708 |
| 2022-05-20 | -68.66 | $23.01 | 8833 |
| 2022-05-19 | -88.06 | $22.88 | 12938 |
| 2022-05-18 | -100.00 | $22.80 | 900 |
| 2022-05-17 | -97.10 | $22.86 | 3928 |
| 2022-05-16 | -86.96 | $22.93 | 4900 |
| 2022-05-13 | -100.00 | $22.84 | 2400 |
| 2022-05-12 | -98.67 | $23.01 | 325 |
| 2022-05-11 | -98.84 | $23.01 | 200 |
| 2022-05-10 | -97.73 | $23.03 | 25830 |
| 2022-05-09 | -94.44 | $23.10 | 7842 |
| 2022-05-06 | -100.00 | $23.10 | 1500 |
| 2022-05-05 | -88.42 | $23.22 | 28538 |
| 2022-05-04 | -91.76 | $23.32 | 2800 |
| 2022-05-03 | -94.90 | $23.31 | 5110 |
| 2022-05-02 | -96.97 | $23.29 | 15320 |
| 2022-04-29 | -91.84 | $23.39 | 8100 |
| 2022-04-28 | -94.90 | $23.36 | 8511 |
| 2022-04-27 | -100.00 | $23.40 | 400 |
| 2022-04-26 | -97.67 | $23.45 | 304 |
| 2022-04-25 | -98.84 | $23.44 | 400 |
| 2022-04-22 | -95.35 | $23.47 | 700 |
| 2022-04-21 | -92.63 | $23.50 | 9641 |
| 2022-04-20 | -92.93 | $23.53 | 1410 |
| 2022-04-19 | -99.04 | $23.47 | 4446 |
| 2022-04-18 | -100.00 | $23.65 | 16500 |
| 2022-04-14 | -100.00 | $23.71 | 2000 |
| 2022-04-13 | -94.44 | $23.83 | 8505 |
| 2022-04-12 | -92.13 | $23.86 | 8700 |
| 2022-04-11 | -100.00 | $23.88 | 1400 |
| 2022-04-08 | -93.67 | $23.94 | 10310 |
| 2022-04-07 | -95.56 | $24.01 | 12400 |
| 2022-04-06 | -97.70 | $24.10 | 2900 |
| 2022-04-05 | -96.47 | $24.17 | 7001 |
| 2022-04-04 | -87.06 | $24.25 | 8010 |
| 2022-04-01 | -89.22 | $24.25 | 12928 |
| 2022-03-31 | -91.35 | $24.23 | 2900 |
| 2022-03-30 | -91.74 | $24.23 | 508 |
| 2022-03-29 | -96.33 | $24.18 | 3810 |
| 2022-03-28 | -98.13 | $24.23 | 1402 |
| 2022-03-25 | -98.10 | $24.25 | 8800 |
| 2022-03-24 | -96.77 | $24.38 | 2600 |
| 2022-03-23 | -97.70 | $24.43 | 6300 |
| 2022-03-22 | -94.12 | $24.48 | 5700 |
| 2022-03-21 | -95.00 | $24.52 | 6500 |
| 2022-03-18 | -80.52 | $24.66 | 8427 |
| 2022-03-17 | -80.52 | $24.66 | 1200 |
| 2022-03-16 | -90.91 | $24.58 | 2941 |
| 2022-03-15 | -93.42 | $24.57 | 87600 |
| 2022-03-14 | -92.54 | $24.66 | 18400 |
| 2022-03-11 | -100.00 | $24.82 | 7409 |
| 2022-03-10 | -100.00 | $24.91 | 600 |
| 2022-03-09 | -93.88 | $24.98 | 4102 |
| 2022-03-08 | -96.30 | $24.98 | 17926 |
| 2022-03-07 | -90.70 | $25.11 | 4100 |
| 2022-03-04 | -78.26 | $25.17 | 1200 |
| 2022-03-03 | -67.35 | $25.23 | — |
| 2022-03-02 | -67.35 | $25.23 | 3628 |
| 2022-03-01 | -57.14 | $25.28 | 1839 |
| 2022-02-28 | -69.39 | $25.22 | 1125 |
| 2022-02-25 | -85.71 | $25.14 | 2600 |
| 2022-02-24 | -65.31 | $25.24 | 3100 |
| 2022-02-23 | -78.85 | $25.18 | 1300 |
| 2022-02-22 | -84.38 | $25.17 | 1824 |
| 2022-02-18 | -82.35 | $25.19 | 27900 |
| 2022-02-17 | -89.47 | $25.15 | 23825 |
| 2022-02-16 | -93.42 | $25.12 | 25100 |
| 2022-02-15 | -96.30 | $25.10 | 8000 |
| 2022-02-14 | -100.00 | $25.16 | 10145 |
| 2022-02-11 | -100.00 | $25.24 | 1844 |
| 2022-02-10 | -98.51 | $25.30 | 9100 |
| 2022-02-09 | -91.53 | $25.42 | 4425 |
| 2022-02-08 | -89.83 | $25.43 | 3000 |
| 2022-02-07 | -82.09 | $25.49 | 32123 |
| 2022-02-04 | -83.33 | $25.49 | 5406 |
| 2022-02-03 | -74.32 | $25.56 | 2231 |
| 2022-02-02 | -82.28 | $25.51 | 12600 |
| 2022-02-01 | -92.59 | $25.43 | 700 |
| 2022-01-31 | -98.80 | $25.38 | 600 |
| 2022-01-28 | -98.75 | $25.43 | 3400 |
| 2022-01-27 | -97.22 | $25.52 | 5539 |
| 2022-01-26 | -100.00 | $25.54 | 4600 |
| 2022-01-25 | -96.55 | $25.67 | 2500 |
| 2022-01-24 | -92.98 | $25.70 | 8025 |
| 2022-01-21 | -90.91 | $25.83 | — |
| 2022-01-20 | -90.91 | $25.83 | 1000 |
| 2022-01-19 | -90.48 | $25.85 | 1634 |
| 2022-01-18 | -100.00 | $25.86 | 6200 |
| 2022-01-14 | -100.00 | $25.91 | 436 |
| 2022-01-13 | -97.30 | $25.93 | — |
| 2022-01-12 | -94.59 | $25.94 | 700 |
| 2022-01-11 | -100.00 | $25.93 | 2036 |
| 2022-01-10 | -100.00 | $25.99 | 8900 |
| 2022-01-07 | -100.00 | $26.09 | — |
| 2022-01-06 | -100.00 | $26.09 | 534 |
| 2022-01-05 | -100.00 | $26.13 | 2512 |
| 2022-01-04 | -100.00 | $26.15 | 2745 |
| 2022-01-03 | -85.71 | $26.17 | 7800 |
| 2021-12-31 | -71.43 | $26.19 | 4921 |
| 2021-12-30 | -64.29 | $26.20 | 800 |
| 2021-12-29 | -78.57 | $26.18 | 600 |
| 2021-12-28 | -78.57 | $26.18 | — |
| 2021-12-27 | -71.43 | $26.19 | 1800 |
| 2021-12-23 | -71.43 | $26.19 | — |
| 2021-12-22 | -47.37 | $26.20 | 2100 |
| 2021-12-21 | -68.42 | $26.16 | 3200 |
| 2021-12-20 | -47.37 | $26.20 | 3000 |
| 2021-12-17 | -15.79 | $26.26 | 503 |
| 2021-12-16 | -16.67 | $26.25 | 1000 |
| 2021-12-15 | -23.53 | $26.23 | 3422 |
| 2021-12-14 | -5.88 | $26.26 | — |
| 2021-12-13 | -5.88 | $26.26 | 2428 |
| 2021-12-10 | -17.65 | $26.24 | 437 |
| 2021-12-09 | -47.06 | $26.19 | 4100 |
| 2021-12-08 | -47.06 | $26.19 | 1600 |
| 2021-12-07 | -41.18 | $26.20 | 900 |
| 2021-12-06 | -29.41 | $26.22 | 400 |
| 2021-12-03 | -17.65 | $26.24 | 4100 |
| 2021-12-02 | -22.22 | $26.21 | 5000 |
| 2021-12-01 | -3.70 | $26.26 | 2000 |
| 2021-11-30 | -13.79 | $26.23 | 3135 |
| 2021-11-29 | -16.67 | $26.17 | 1105 |
| 2021-11-26 | -7.41 | $26.19 | 3600 |
| 2021-11-24 | -38.46 | $26.10 | — |
| 2021-11-23 | -38.46 | $26.10 | — |
| 2021-11-22 | -34.48 | $26.10 | 1340 |
| 2021-11-19 | -26.67 | $26.12 | — |
| 2021-11-18 | -26.67 | $26.12 | 100 |
| 2021-11-17 | -23.33 | $26.13 | 1207 |
| 2021-11-16 | -30.00 | $26.11 | 2301 |
| 2021-11-15 | -13.33 | $26.16 | 1748 |
| 2021-11-12 | -10.00 | $26.17 | 429 |
| 2021-11-11 | -10.71 | $26.15 | 301 |
| 2021-11-10 | 0.00 | $26.18 | — |
| 2021-11-09 | 0.00 | $26.18 | 900 |
| 2021-11-08 | -16.67 | $26.10 | 1700 |
| 2021-11-05 | 0.00 | $26.14 | 9616 |
| 2021-11-04 | -28.57 | $26.00 | — |
| 2021-11-03 | -28.57 | $26.00 | 949 |
| 2021-11-02 | -55.00 | $25.99 | 318 |
| 2021-11-01 | -76.67 | $25.97 | 702 |
| 2021-10-29 | -70.00 | $25.99 | 1222 |
| 2021-10-28 | -76.67 | $25.97 | 3834 |
| 2021-10-27 | -76.67 | $25.97 | 230 |
| 2021-10-26 | -96.67 | $25.91 | 3601 |
| 2021-10-25 | -93.33 | $25.92 | 34500 |
| 2021-10-22 | -96.97 | $25.93 | 500 |
| 2021-10-21 | -100.00 | $25.92 | 1000 |
| 2021-10-20 | -84.62 | $25.99 | 3746 |
| 2021-10-19 | -85.37 | $25.99 | 2038 |
| 2021-10-18 | -79.07 | $26.02 | — |
| 2021-10-15 | -80.00 | $26.02 | 2100 |
| 2021-10-14 | -77.78 | $26.03 | 600 |
| 2021-10-13 | -80.00 | $26.02 | 1244 |
| 2021-10-12 | -84.44 | $26.00 | 2714 |
| 2021-10-11 | -91.11 | $25.97 | 900 |
| 2021-10-08 | -92.31 | $26.03 | — |
| 2021-10-07 | -92.31 | $26.03 | 1613 |
| 2021-10-06 | -82.05 | $26.07 | 1435 |
| 2021-10-05 | -84.62 | $26.06 | 3800 |
| 2021-10-04 | -76.92 | $26.09 | 3222 |
| 2021-10-01 | -82.86 | $26.10 | 2213 |
| 2021-09-30 | -85.71 | $26.09 | 17532 |
| 2021-09-29 | -87.50 | $26.11 | — |
| 2021-09-28 | -87.50 | $26.11 | 3200 |
| 2021-09-27 | -100.00 | $26.22 | 518 |
| 2021-09-24 | -60.00 | $26.32 | — |
| 2021-09-23 | -60.00 | $26.32 | — |
| 2021-09-22 | -60.00 | $26.32 | 800 |
| 2021-09-21 | -58.82 | $26.33 | 3200 |
| 2021-09-20 | -50.00 | $26.35 | 2200 |
| 2021-09-17 | -66.67 | $26.33 | 4145 |
| 2021-09-16 | -57.14 | $26.35 | 2840 |
| 2021-09-15 | -61.90 | $26.34 | 516 |
| 2021-09-14 | -61.90 | $26.34 | — |
| 2021-09-13 | -57.14 | $26.35 | 700 |
| 2021-09-10 | -61.90 | $26.34 | 2400 |
| 2021-09-09 | -61.90 | $26.34 | 5100 |
| 2021-09-08 | -80.95 | $26.30 | 2400 |
| 2021-09-07 | -83.33 | $26.31 | — |
| 2021-09-03 | -83.33 | $26.31 | 3549 |
| 2021-09-02 | -76.19 | $26.35 | 7146 |
| 2021-09-01 | -77.27 | $26.35 | 1600 |
| 2021-08-31 | -76.00 | $26.36 | 1727 |
| 2021-08-30 | -100.00 | $26.30 | 4400 |
| 2021-08-27 | -73.08 | $26.39 | 36047 |
| 2021-08-26 | -88.46 | $26.35 | 937 |
| 2021-08-25 | -100.00 | $26.35 | 3300 |
| 2021-08-24 | -75.00 | $26.43 | — |
| 2021-08-23 | -75.00 | $26.43 | 8100 |
| 2021-08-20 | -70.00 | $26.44 | 7947 |
| 2021-08-19 | -65.00 | $26.45 | 19812 |
| 2021-08-18 | -80.00 | $26.42 | 500 |
| 2021-08-17 | -71.43 | $26.44 | 3100 |
| 2021-08-16 | -84.62 | $26.42 | — |
| 2021-08-13 | -84.62 | $26.42 | 2500 |
| 2021-08-12 | -95.45 | $26.43 | — |
| 2021-08-11 | -95.45 | $26.43 | 2400 |
| 2021-08-10 | -86.36 | $26.45 | 1928 |
| 2021-08-09 | -85.00 | $26.47 | 144 |
| 2021-08-06 | -90.00 | $26.46 | 343 |
| 2021-08-05 | -57.14 | $26.52 | 132 |
| 2021-08-04 | -42.86 | $26.55 | 4100 |
| 2021-08-03 | -52.38 | $26.53 | — |
| 2021-08-02 | -47.83 | $26.53 | 5400 |
| 2021-07-30 | -40.00 | $26.52 | 1000 |
| 2021-07-29 | -29.41 | $26.54 | — |
| 2021-07-28 | -29.41 | $26.54 | 10200 |
| 2021-07-27 | -37.14 | $26.51 | — |
| 2021-07-26 | -37.14 | $26.51 | 212 |
| 2021-07-23 | -26.67 | $26.52 | 1605 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.11
2026-07-21
Close Price
$23.40
Vol: 91794Average Directional Index - Detailed Analysis
Minimum
7.05
Average
26.35
Maximum
78.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.11 | $23.40 | 91794 |
| 2026-07-20 | 9.26 | $23.37 | 56103 |
| 2026-07-17 | 9.69 | $23.44 | 89600 |
| 2026-07-16 | 9.72 | $23.45 | 25500 |
| 2026-07-15 | 9.40 | $23.46 | 63900 |
| 2026-07-14 | 9.05 | $23.44 | 20436 |
| 2026-07-13 | 9.47 | $23.42 | 45500 |
| 2026-07-10 | 9.68 | $23.41 | 47200 |
| 2026-07-09 | 9.90 | $23.43 | 54814 |
| 2026-07-08 | 10.33 | $23.45 | 25800 |
| 2026-07-07 | 10.63 | $23.47 | 31005 |
| 2026-07-06 | 10.60 | $23.50 | 23100 |
| 2026-07-02 | 10.44 | $23.48 | 87000 |
| 2026-07-01 | 10.27 | $23.47 | 55065 |
| 2026-06-30 | 10.36 | $23.44 | 25700 |
| 2026-06-29 | 10.75 | $23.45 | 31400 |
| 2026-06-26 | 11.05 | $23.45 | 36118 |
| 2026-06-25 | 11.37 | $23.43 | 37521 |
| 2026-06-24 | 11.79 | $23.42 | 153301 |
| 2026-06-23 | 12.32 | $23.43 | 83800 |
| 2026-06-22 | 12.59 | $23.44 | 43486 |
| 2026-06-18 | 12.77 | $23.50 | 74900 |
| 2026-06-17 | 12.43 | $23.47 | 31800 |
| 2026-06-16 | 12.31 | $23.46 | 44100 |
| 2026-06-15 | 12.26 | $23.43 | 63320 |
| 2026-06-12 | 12.55 | $23.40 | 71525 |
| 2026-06-11 | 13.12 | $23.46 | 48543 |
| 2026-06-10 | 13.21 | $23.41 | 38599 |
| 2026-06-09 | 13.48 | $23.42 | 34300 |
| 2026-06-08 | 13.85 | $23.42 | 96300 |
| 2026-06-05 | 14.14 | $23.39 | 20329 |
| 2026-06-04 | 14.88 | $23.40 | 37506 |
| 2026-06-03 | 15.06 | $23.43 | 111716 |
| 2026-06-02 | 15.25 | $23.42 | 51900 |
| 2026-06-01 | 14.63 | $23.42 | 77700 |
| 2026-05-29 | 14.21 | $23.39 | 43634 |
| 2026-05-28 | 13.52 | $23.41 | 79214 |
| 2026-05-27 | 12.79 | $23.38 | 59118 |
| 2026-05-26 | 12.02 | $23.38 | 90649 |
| 2026-05-22 | 12.18 | $23.34 | 106941 |
| 2026-05-21 | 12.34 | $23.32 | 80080 |
| 2026-05-20 | 12.34 | $23.33 | 56300 |
| 2026-05-19 | 12.33 | $23.30 | 101100 |
| 2026-05-18 | 11.46 | $23.35 | 30200 |
| 2026-05-15 | 11.15 | $23.39 | 31439 |
| 2026-05-14 | 11.31 | $23.43 | 55042 |
| 2026-05-13 | 11.57 | $23.44 | 60136 |
| 2026-05-12 | 12.00 | $23.40 | 51563 |
| 2026-05-11 | 12.44 | $23.44 | 45800 |
| 2026-05-08 | 12.24 | $23.44 | 30900 |
| 2026-05-07 | 12.30 | $23.46 | 63800 |
| 2026-05-06 | 12.36 | $23.45 | 30442 |
| 2026-05-05 | 12.71 | $23.45 | 87072 |
| 2026-05-04 | 13.22 | $23.44 | 52536 |
| 2026-05-01 | 13.76 | $23.46 | 35933 |
| 2026-04-30 | 14.18 | $23.44 | 39456 |
| 2026-04-29 | 14.81 | $23.44 | 54901 |
| 2026-04-28 | 15.48 | $23.44 | 56400 |
| 2026-04-27 | 15.99 | $23.44 | 20800 |
| 2026-04-24 | 16.79 | $23.45 | 27342 |
| 2026-04-23 | 17.63 | $23.43 | 40200 |
| 2026-04-22 | 18.47 | $23.43 | 74700 |
| 2026-04-21 | 19.21 | $23.45 | 57244 |
| 2026-04-20 | 20.12 | $23.46 | 87152 |
| 2026-04-17 | 21.04 | $23.51 | 28945 |
| 2026-04-16 | 21.15 | $23.49 | 26000 |
| 2026-04-15 | 21.37 | $23.49 | 41238 |
| 2026-04-14 | 21.72 | $23.51 | 41032 |
| 2026-04-13 | 21.79 | $23.51 | 46720 |
| 2026-04-10 | 21.96 | $23.50 | 29699 |
| 2026-04-09 | 22.34 | $23.48 | 32725 |
| 2026-04-08 | 22.75 | $23.48 | 34439 |
| 2026-04-07 | 23.18 | $23.44 | 75936 |
| 2026-04-06 | 23.84 | $23.42 | 61200 |
| 2026-04-02 | 24.39 | $23.44 | 111800 |
| 2026-04-01 | 24.97 | $23.44 | 73200 |
| 2026-03-31 | 24.78 | $23.40 | 45831 |
| 2026-03-30 | 24.03 | $23.39 | 43528 |
| 2026-03-27 | 22.83 | $23.38 | 87500 |
| 2026-03-26 | 21.36 | $23.38 | 30900 |
| 2026-03-25 | 20.03 | $23.40 | 22300 |
| 2026-03-24 | 18.63 | $23.39 | 20416 |
| 2026-03-23 | 17.16 | $23.44 | 34900 |
| 2026-03-20 | 15.61 | $23.48 | 17585 |
| 2026-03-19 | 14.59 | $23.54 | 17915 |
| 2026-03-18 | 14.16 | $23.56 | 38200 |
| 2026-03-17 | 13.95 | $23.58 | 32329 |
| 2026-03-16 | 14.01 | $23.57 | 38143 |
| 2026-03-13 | 14.06 | $23.56 | 53029 |
| 2026-03-12 | 13.77 | $23.54 | 17424 |
| 2026-03-11 | 13.27 | $23.57 | 49700 |
| 2026-03-10 | 13.40 | $23.60 | 22424 |
| 2026-03-09 | 14.02 | $23.61 | 63031 |
| 2026-03-06 | 14.67 | $23.60 | 37739 |
| 2026-03-05 | 14.81 | $23.60 | 28700 |
| 2026-03-04 | 14.96 | $23.61 | 63600 |
| 2026-03-03 | 15.12 | $23.61 | 90636 |
| 2026-03-02 | 15.73 | $23.66 | 61904 |
| 2026-02-27 | 16.05 | $23.68 | 57000 |
| 2026-02-26 | 15.98 | $23.68 | 28725 |
| 2026-02-25 | 15.91 | $23.66 | 27300 |
| 2026-02-24 | 16.13 | $23.65 | 51700 |
| 2026-02-23 | 16.36 | $23.63 | 64124 |
| 2026-02-20 | 16.90 | $23.69 | 50218 |
| 2026-02-19 | 16.21 | $23.69 | 42500 |
| 2026-02-18 | 15.48 | $23.67 | 53700 |
| 2026-02-17 | 14.98 | $23.68 | 58417 |
| 2026-02-13 | 14.23 | $23.68 | 68300 |
| 2026-02-12 | 13.56 | $23.67 | 101200 |
| 2026-02-11 | 12.99 | $23.65 | 103037 |
| 2026-02-10 | 12.53 | $23.65 | 60200 |
| 2026-02-09 | 11.60 | $23.64 | 67900 |
| 2026-02-06 | 10.88 | $23.62 | 40100 |
| 2026-02-05 | 10.25 | $23.63 | 48802 |
| 2026-02-04 | 9.59 | $23.60 | 28700 |
| 2026-02-03 | 9.32 | $23.58 | 33112 |
| 2026-02-02 | 9.19 | $23.58 | 54100 |
| 2026-01-30 | 9.20 | $23.58 | 56013 |
| 2026-01-29 | 9.03 | $23.56 | 60100 |
| 2026-01-28 | 8.84 | $23.55 | 21520 |
| 2026-01-27 | 9.26 | $23.55 | 45818 |
| 2026-01-26 | 9.70 | $23.55 | 41200 |
| 2026-01-23 | 10.17 | $23.55 | 34600 |
| 2026-01-22 | 10.26 | $23.55 | 44444 |
| 2026-01-21 | 10.36 | $23.55 | 37105 |
| 2026-01-20 | 10.30 | $23.53 | 29900 |
| 2026-01-16 | 10.07 | $23.61 | 71800 |
| 2026-01-15 | 10.33 | $23.60 | 17100 |
| 2026-01-14 | 10.81 | $23.59 | 81647 |
| 2026-01-13 | 11.31 | $23.57 | 72434 |
| 2026-01-12 | 11.49 | $23.57 | 145100 |
| 2026-01-09 | 12.00 | $23.57 | 45029 |
| 2026-01-08 | 12.37 | $23.55 | 77433 |
| 2026-01-07 | 12.40 | $23.56 | 30118 |
| 2026-01-06 | 12.57 | $23.54 | 109800 |
| 2026-01-05 | 12.39 | $23.53 | 39300 |
| 2026-01-02 | 12.81 | $23.51 | 70500 |
| 2025-12-31 | 13.25 | $23.50 | 55900 |
| 2025-12-30 | 13.54 | $23.47 | 86946 |
| 2025-12-29 | 13.05 | $23.47 | 63833 |
| 2025-12-26 | 12.68 | $23.46 | 197100 |
| 2025-12-24 | 12.28 | $23.48 | 26500 |
| 2025-12-23 | 11.87 | $23.46 | 85824 |
| 2025-12-22 | 11.43 | $23.47 | 111400 |
| 2025-12-19 | 11.35 | $23.49 | 117512 |
| 2025-12-18 | 11.87 | $23.48 | 110322 |
| 2025-12-17 | 12.42 | $23.48 | 143817 |
| 2025-12-16 | 12.66 | $23.47 | 32006 |
| 2025-12-15 | 12.74 | $23.47 | 72242 |
| 2025-12-12 | 12.83 | $23.47 | 61500 |
| 2025-12-11 | 13.19 | $23.47 | 27100 |
| 2025-12-10 | 13.57 | $23.47 | 49226 |
| 2025-12-09 | 14.17 | $23.46 | 49400 |
| 2025-12-08 | 14.89 | $23.46 | 53900 |
| 2025-12-05 | 15.49 | $23.45 | 52742 |
| 2025-12-04 | 16.20 | $23.46 | 84313 |
| 2025-12-03 | 16.95 | $23.47 | 26320 |
| 2025-12-02 | 17.31 | $23.47 | 145308 |
| 2025-12-01 | 17.80 | $23.45 | 26200 |
| 2025-11-28 | 18.33 | $23.48 | 12700 |
| 2025-11-26 | 17.94 | $23.47 | 19628 |
| 2025-11-25 | 17.64 | $23.45 | 20700 |
| 2025-11-24 | 17.43 | $23.45 | 23700 |
| 2025-11-21 | 17.31 | $23.49 | 24700 |
| 2025-11-20 | 16.51 | $23.47 | 76800 |
| 2025-11-19 | 15.85 | $23.45 | 33119 |
| 2025-11-18 | 15.17 | $23.47 | 44338 |
| 2025-11-17 | 15.08 | $23.45 | 19500 |
| 2025-11-14 | 15.24 | $23.46 | 36934 |
| 2025-11-13 | 15.41 | $23.46 | 38619 |
| 2025-11-12 | 15.83 | $23.45 | 46742 |
| 2025-11-11 | 16.13 | $23.45 | 185137 |
| 2025-11-10 | 16.70 | $23.41 | 28000 |
| 2025-11-07 | 17.30 | $23.39 | 28300 |
| 2025-11-06 | 17.94 | $23.37 | 79300 |
| 2025-11-05 | 18.62 | $23.36 | 30100 |
| 2025-11-04 | 18.74 | $23.38 | 53516 |
| 2025-11-03 | 19.11 | $23.36 | 11800 |
| 2025-10-31 | 19.18 | $23.38 | 32647 |
| 2025-10-30 | 19.36 | $23.34 | 24019 |
| 2025-10-29 | 19.56 | $23.36 | 26646 |
| 2025-10-28 | 19.47 | $23.37 | 14336 |
| 2025-10-27 | 19.58 | $23.38 | 14100 |
| 2025-10-24 | 19.54 | $23.37 | 13700 |
| 2025-10-23 | 19.70 | $23.37 | 29120 |
| 2025-10-22 | 19.43 | $23.37 | 41100 |
| 2025-10-21 | 19.15 | $23.37 | 169300 |
| 2025-10-20 | 18.94 | $23.46 | 14500 |
| 2025-10-17 | 19.66 | $23.50 | 15408 |
| 2025-10-16 | 20.43 | $23.49 | 29526 |
| 2025-10-15 | 21.37 | $23.47 | 66200 |
| 2025-10-14 | 22.49 | $23.48 | 23849 |
| 2025-10-13 | 23.26 | $23.51 | 8600 |
| 2025-10-10 | 23.43 | $23.48 | 10816 |
| 2025-10-09 | 23.73 | $23.45 | 70327 |
| 2025-10-08 | 24.15 | $23.45 | 6528 |
| 2025-10-07 | 24.44 | $23.46 | 108700 |
| 2025-10-06 | 24.86 | $23.45 | 20129 |
| 2025-10-03 | 25.63 | $23.46 | 46723 |
| 2025-10-02 | 26.30 | $23.45 | 25041 |
| 2025-10-01 | 27.24 | $23.42 | 17100 |
| 2025-09-30 | 28.23 | $23.42 | 30818 |
| 2025-09-29 | 29.62 | $23.43 | 32518 |
| 2025-09-26 | 30.83 | $23.43 | 24360 |
| 2025-09-25 | 32.10 | $23.45 | 29000 |
| 2025-09-24 | 33.17 | $23.49 | 31800 |
| 2025-09-23 | 33.74 | $23.51 | 35100 |
| 2025-09-22 | 34.04 | $23.52 | 61807 |
| 2025-09-19 | 34.20 | $23.54 | 33000 |
| 2025-09-18 | 34.20 | $23.57 | 49828 |
| 2025-09-17 | 33.73 | $23.59 | 26100 |
| 2025-09-16 | 32.71 | $23.58 | 41000 |
| 2025-09-15 | 31.75 | $23.56 | 36200 |
| 2025-09-12 | 30.85 | $23.54 | 48000 |
| 2025-09-11 | 29.97 | $23.53 | 18219 |
| 2025-09-10 | 28.70 | $23.50 | 24200 |
| 2025-09-09 | 27.58 | $23.46 | 34021 |
| 2025-09-08 | 26.53 | $23.47 | 36446 |
| 2025-09-05 | 25.54 | $23.44 | 26222 |
| 2025-09-04 | 24.70 | $23.36 | 65470 |
| 2025-09-03 | 24.27 | $23.34 | 19637 |
| 2025-09-02 | 24.09 | $23.32 | 95438 |
| 2025-08-29 | 24.10 | $23.34 | 38900 |
| 2025-08-28 | 23.60 | $23.32 | 21915 |
| 2025-08-27 | 23.07 | $23.33 | 20227 |
| 2025-08-26 | 22.68 | $23.34 | 22500 |
| 2025-08-25 | 22.11 | $23.33 | 308200 |
| 2025-08-22 | 21.51 | $23.34 | 245125 |
| 2025-08-21 | 20.88 | $23.28 | 33642 |
| 2025-08-20 | 20.91 | $23.28 | 18800 |
| 2025-08-19 | 20.78 | $23.28 | 22700 |
| 2025-08-18 | 20.75 | $23.28 | 31900 |
| 2025-08-15 | 20.71 | $23.34 | 30000 |
| 2025-08-14 | 19.91 | $23.33 | 17243 |
| 2025-08-13 | 19.15 | $23.35 | 11500 |
| 2025-08-12 | 18.20 | $23.33 | 29543 |
| 2025-08-11 | 17.42 | $23.32 | 34100 |
| 2025-08-08 | 15.93 | $23.30 | 7600 |
| 2025-08-07 | 14.74 | $23.31 | 12200 |
| 2025-08-06 | 13.47 | $23.30 | 30608 |
| 2025-08-05 | 12.22 | $23.31 | 19632 |
| 2025-08-04 | 10.90 | $23.29 | 32027 |
| 2025-08-01 | 9.51 | $23.30 | 13459 |
| 2025-07-31 | 8.25 | $23.19 | 34836 |
| 2025-07-30 | 7.70 | $23.17 | 22235 |
| 2025-07-29 | 7.13 | $23.18 | 13340 |
| 2025-07-28 | 7.05 | $23.14 | 43132 |
| 2025-07-25 | 7.21 | $23.16 | 31026 |
| 2025-07-24 | 7.24 | $23.15 | 36700 |
| 2025-07-23 | 7.52 | $23.13 | 12415 |
| 2025-07-22 | 7.78 | $23.13 | 20215 |
| 2025-07-21 | 8.17 | $23.12 | 14900 |
| 2025-07-18 | 8.58 | $23.16 | 32000 |
| 2025-07-17 | 8.70 | $23.15 | 66100 |
| 2025-07-16 | 8.82 | $23.14 | 16600 |
| 2025-07-15 | 8.95 | $23.15 | 12500 |
| 2025-07-14 | 8.87 | $23.16 | 29313 |
| 2025-07-11 | 8.66 | $23.15 | 56500 |
| 2025-07-10 | 9.02 | $23.19 | 40800 |
| 2025-07-09 | 9.29 | $23.15 | 22214 |
| 2025-07-08 | 9.77 | $23.15 | 19407 |
| 2025-07-07 | 10.19 | $23.21 | 11400 |
| 2025-07-03 | 10.07 | $23.21 | 25700 |
| 2025-07-02 | 10.12 | $23.22 | 31226 |
| 2025-07-01 | 10.19 | $23.23 | 56821 |
| 2025-06-30 | 9.91 | $23.23 | 29712 |
| 2025-06-27 | 9.71 | $23.20 | 25929 |
| 2025-06-26 | 9.85 | $23.20 | 31748 |
| 2025-06-25 | 10.00 | $23.18 | 33535 |
| 2025-06-24 | 10.24 | $23.19 | 32600 |
| 2025-06-23 | 10.58 | $23.17 | 23900 |
| 2025-06-20 | 10.94 | $23.21 | 51805 |
| 2025-06-18 | 10.96 | $23.20 | 40200 |
| 2025-06-17 | 11.05 | $23.20 | 77500 |
| 2025-06-16 | 11.22 | $23.17 | 57500 |
| 2025-06-13 | 11.47 | $23.15 | 96307 |
| 2025-06-12 | 11.74 | $23.19 | 42016 |
| 2025-06-11 | 11.44 | $23.15 | 48511 |
| 2025-06-10 | 11.24 | $23.13 | 58508 |
| 2025-06-09 | 11.23 | $23.13 | 61800 |
| 2025-06-06 | 11.22 | $23.11 | 62746 |
| 2025-06-05 | 11.34 | $23.15 | 131009 |
| 2025-06-04 | 11.23 | $23.13 | 106412 |
| 2025-06-03 | 11.29 | $23.10 | 38000 |
| 2025-06-02 | 11.54 | $23.09 | 99500 |
| 2025-05-30 | 11.80 | $23.14 | 14380 |
| 2025-05-29 | 11.74 | $23.13 | 52940 |
| 2025-05-28 | 11.67 | $23.11 | 272700 |
| 2025-05-27 | 11.64 | $23.12 | 38000 |
| 2025-05-23 | 11.67 | $23.06 | 36011 |
| 2025-05-22 | 11.84 | $23.06 | 69400 |
| 2025-05-21 | 12.02 | $22.98 | 21623 |
| 2025-05-20 | 12.61 | $23.08 | 40108 |
| 2025-05-19 | 13.23 | $22.98 | 25234 |
| 2025-05-16 | 13.38 | $23.06 | 32500 |
| 2025-05-15 | 13.82 | $23.06 | 16400 |
| 2025-05-14 | 14.40 | $23.02 | 13531 |
| 2025-05-13 | 15.08 | $23.00 | 14900 |
| 2025-05-12 | 15.80 | $23.01 | 41248 |
| 2025-05-09 | 16.60 | $23.03 | 22507 |
| 2025-05-08 | 17.44 | $22.98 | 22907 |
| 2025-05-07 | 18.34 | $23.03 | 38328 |
| 2025-05-06 | 19.29 | $22.97 | 9200 |
| 2025-05-05 | 19.91 | $22.96 | 31600 |
| 2025-05-02 | 20.60 | $22.96 | 29400 |
| 2025-05-01 | 21.29 | $23.02 | 76000 |
| 2025-04-30 | 22.04 | $23.00 | 55936 |
| 2025-04-29 | 22.76 | $22.95 | 67700 |
| 2025-04-28 | 23.51 | $22.94 | 24600 |
| 2025-04-25 | 23.92 | $22.94 | 67621 |
| 2025-04-24 | 24.38 | $22.89 | 16326 |
| 2025-04-23 | 24.49 | $22.80 | 18604 |
| 2025-04-22 | 24.60 | $22.74 | 295348 |
| 2025-04-21 | 24.22 | $22.71 | 44231 |
| 2025-04-17 | 23.83 | $22.91 | 18600 |
| 2025-04-16 | 23.90 | $22.88 | 45500 |
| 2025-04-15 | 23.74 | $22.88 | 18100 |
| 2025-04-14 | 23.45 | $22.86 | 29517 |
| 2025-04-11 | 23.10 | $22.66 | 31500 |
| 2025-04-10 | 21.93 | $22.79 | 40300 |
| 2025-04-09 | 20.99 | $22.82 | 12945 |
| 2025-04-08 | 19.05 | $22.82 | 10000 |
| 2025-04-07 | 17.55 | $22.90 | 33539 |
| 2025-04-04 | 16.60 | $23.35 | 37324 |
| 2025-04-03 | 16.93 | $23.29 | 43139 |
| 2025-04-02 | 17.73 | $23.23 | 23300 |
| 2025-04-01 | 18.18 | $23.23 | 49700 |
| 2025-03-31 | 18.28 | $23.18 | 17819 |
| 2025-03-28 | 17.99 | $23.18 | 45400 |
| 2025-03-27 | 17.48 | $23.10 | 23405 |
| 2025-03-26 | 16.52 | $23.17 | 53800 |
| 2025-03-25 | 15.72 | $23.21 | 22549 |
| 2025-03-24 | 15.31 | $23.24 | 28510 |
| 2025-03-21 | 14.89 | $23.31 | 31837 |
| 2025-03-20 | 15.36 | $23.32 | 35541 |
| 2025-03-19 | 15.94 | $23.32 | 33938 |
| 2025-03-18 | 16.26 | $23.31 | 14100 |
| 2025-03-17 | 16.67 | $23.31 | 69500 |
| 2025-03-14 | 17.19 | $23.35 | 13408 |
| 2025-03-13 | 17.74 | $23.33 | 29003 |
| 2025-03-12 | 18.31 | $23.35 | 255800 |
| 2025-03-11 | 19.07 | $23.42 | 36300 |
| 2025-03-10 | 19.32 | $23.45 | 148800 |
| 2025-03-07 | 19.74 | $23.43 | 23600 |
| 2025-03-06 | 19.88 | $23.43 | 24900 |
| 2025-03-05 | 19.83 | $23.48 | 34200 |
| 2025-03-04 | 19.67 | $23.49 | 54400 |
| 2025-03-03 | 18.98 | $23.54 | 81300 |
| 2025-02-28 | 18.24 | $23.56 | 19030 |
| 2025-02-27 | 17.63 | $23.50 | 16200 |
| 2025-02-26 | 17.35 | $23.50 | 74700 |
| 2025-02-25 | 17.05 | $23.47 | 174600 |
| 2025-02-24 | 16.80 | $23.44 | 29416 |
| 2025-02-21 | 16.05 | $23.52 | 51500 |
| 2025-02-20 | 15.26 | $23.48 | 49000 |
| 2025-02-19 | 14.64 | $23.45 | 36308 |
| 2025-02-18 | 14.04 | $23.44 | 65100 |
| 2025-02-14 | 13.46 | $23.43 | 78106 |
| 2025-02-13 | 13.06 | $23.42 | 167320 |
| 2025-02-12 | 12.64 | $23.28 | 40320 |
| 2025-02-11 | 13.20 | $23.35 | 21133 |
| 2025-02-10 | 13.29 | $23.35 | 27322 |
| 2025-02-07 | 13.92 | $23.36 | 44033 |
| 2025-02-06 | 14.63 | $23.40 | 26100 |
| 2025-02-05 | 14.89 | $23.42 | 14211 |
| 2025-02-04 | 15.24 | $23.33 | 34545 |
| 2025-02-03 | 16.01 | $23.33 | 31500 |
| 2025-01-31 | 16.82 | $23.34 | 7900 |
| 2025-01-30 | 17.67 | $23.34 | 44018 |
| 2025-01-29 | 18.49 | $23.31 | 8747 |
| 2025-01-28 | 18.84 | $23.29 | 172611 |
| 2025-01-27 | 19.22 | $23.31 | 177800 |
| 2025-01-24 | 19.75 | $23.32 | 42200 |
| 2025-01-23 | 19.96 | $23.27 | 30629 |
| 2025-01-22 | 19.84 | $23.27 | 48637 |
| 2025-01-21 | 19.88 | $23.28 | 36133 |
| 2025-01-17 | 19.75 | $23.31 | 20100 |
| 2025-01-16 | 19.84 | $23.28 | 56747 |
| 2025-01-15 | 19.86 | $23.28 | 219012 |
| 2025-01-14 | 19.70 | $23.22 | 38346 |
| 2025-01-13 | 19.28 | $23.18 | 55800 |
| 2025-01-10 | 18.38 | $23.22 | 40820 |
| 2025-01-08 | 17.62 | $23.30 | 154343 |
| 2025-01-07 | 17.05 | $23.36 | 27100 |
| 2025-01-06 | 16.90 | $23.37 | 21838 |
| 2025-01-03 | 16.87 | $23.38 | 28645 |
| 2025-01-02 | 16.83 | $23.35 | 28100 |
| 2024-12-31 | 16.84 | $23.33 | 35600 |
| 2024-12-30 | 16.62 | $23.34 | 49635 |
| 2024-12-27 | 16.44 | $23.28 | 24818 |
| 2024-12-26 | 16.24 | $23.30 | 22200 |
| 2024-12-24 | 16.51 | $23.26 | 36821 |
| 2024-12-23 | 16.65 | $23.29 | 53000 |
| 2024-12-20 | 16.86 | $23.35 | 30800 |
| 2024-12-19 | 17.51 | $23.31 | 80800 |
| 2024-12-18 | 18.08 | $23.42 | 81400 |
| 2024-12-17 | 18.40 | $23.43 | 45408 |
| 2024-12-16 | 18.58 | $23.48 | 28513 |
| 2024-12-13 | 18.46 | $23.48 | 8704 |
| 2024-12-12 | 18.38 | $23.48 | 169845 |
| 2024-12-11 | 18.30 | $23.57 | 28300 |
| 2024-12-10 | 17.59 | $23.59 | 36322 |
| 2024-12-09 | 16.40 | $23.59 | 32728 |
| 2024-12-06 | 15.43 | $23.60 | 70200 |
| 2024-12-05 | 14.32 | $23.53 | 23543 |
| 2024-12-04 | 13.77 | $23.57 | 20500 |
| 2024-12-03 | 13.20 | $23.56 | 204946 |
| 2024-12-02 | 12.98 | $23.58 | 49102 |
| 2024-11-29 | 12.21 | $23.57 | 2516 |
| 2024-11-27 | 11.81 | $23.55 | 30430 |
| 2024-11-26 | 11.45 | $23.48 | 21900 |
| 2024-11-25 | 11.47 | $23.49 | 12400 |
| 2024-11-22 | 11.40 | $23.45 | 45608 |
| 2024-11-21 | 11.33 | $23.44 | 82700 |
| 2024-11-20 | 11.31 | $23.43 | 44400 |
| 2024-11-19 | 11.75 | $23.44 | 17000 |
| 2024-11-18 | 11.91 | $23.43 | 35807 |
| 2024-11-15 | 12.07 | $23.47 | 41310 |
| 2024-11-14 | 12.25 | $23.43 | 19600 |
| 2024-11-13 | 12.88 | $23.43 | 14800 |
| 2024-11-12 | 13.54 | $23.43 | 10042 |
| 2024-11-11 | 14.07 | $23.45 | 16743 |
| 2024-11-08 | 14.64 | $23.47 | 43100 |
| 2024-11-07 | 15.17 | $23.31 | 225400 |
| 2024-11-06 | 14.99 | $23.26 | 31011 |
| 2024-11-05 | 14.34 | $23.46 | 23106 |
| 2024-11-04 | 14.91 | $23.41 | 28200 |
| 2024-11-01 | 15.26 | $23.33 | 158246 |
| 2024-10-31 | 15.63 | $23.34 | 62709 |
| 2024-10-30 | 15.76 | $23.34 | 19229 |
| 2024-10-29 | 15.46 | $23.34 | 14409 |
| 2024-10-28 | 15.45 | $23.39 | 17516 |
| 2024-10-25 | 15.72 | $23.33 | 142609 |
| 2024-10-24 | 15.65 | $23.30 | 22800 |
| 2024-10-23 | 14.62 | $23.26 | 11600 |
| 2024-10-22 | 13.53 | $23.37 | 30800 |
| 2024-10-21 | 13.42 | $23.39 | 9700 |
| 2024-10-18 | 13.47 | $23.52 | 22015 |
| 2024-10-17 | 13.48 | $23.51 | 21400 |
| 2024-10-16 | 13.60 | $23.55 | 64800 |
| 2024-10-15 | 13.60 | $23.51 | 183226 |
| 2024-10-14 | 13.59 | $23.49 | 39716 |
| 2024-10-11 | 14.22 | $23.54 | 58807 |
| 2024-10-10 | 14.64 | $23.52 | 15600 |
| 2024-10-09 | 15.08 | $23.51 | 12600 |
| 2024-10-08 | 15.87 | $23.52 | 14509 |
| 2024-10-07 | 16.60 | $23.51 | 17628 |
| 2024-10-04 | 17.36 | $23.49 | 43800 |
| 2024-10-03 | 17.94 | $23.56 | 30400 |
| 2024-10-02 | 17.66 | $23.60 | 34100 |
| 2024-10-01 | 17.36 | $23.60 | 22900 |
| 2024-09-30 | 16.29 | $23.58 | 36500 |
| 2024-09-27 | 15.49 | $23.57 | 26315 |
| 2024-09-26 | 14.64 | $23.51 | 17900 |
| 2024-09-25 | 14.18 | $23.53 | 8500 |
| 2024-09-24 | 13.55 | $23.54 | 15043 |
| 2024-09-23 | 12.89 | $23.56 | 17500 |
| 2024-09-20 | 12.27 | $23.55 | 7600 |
| 2024-09-19 | 11.62 | $23.55 | 49600 |
| 2024-09-18 | 10.94 | $23.53 | 39900 |
| 2024-09-17 | 10.22 | $23.54 | 80100 |
| 2024-09-16 | 9.94 | $23.57 | 10700 |
| 2024-09-13 | 9.52 | $23.55 | 35026 |
| 2024-09-12 | 9.17 | $23.51 | 12933 |
| 2024-09-11 | 9.13 | $23.53 | 33919 |
| 2024-09-10 | 8.98 | $23.50 | 44200 |
| 2024-09-09 | 8.82 | $23.47 | 36800 |
| 2024-09-06 | 8.90 | $23.52 | 12523 |
| 2024-09-05 | 8.79 | $23.48 | 8900 |
| 2024-09-04 | 9.09 | $23.46 | 19515 |
| 2024-09-03 | 9.41 | $23.44 | 42838 |
| 2024-08-30 | 9.90 | $23.40 | 17800 |
| 2024-08-29 | 10.15 | $23.38 | 8345 |
| 2024-08-28 | 10.42 | $23.44 | 29300 |
| 2024-08-27 | 10.93 | $23.42 | 8900 |
| 2024-08-26 | 11.14 | $23.46 | 39502 |
| 2024-08-23 | 11.59 | $23.46 | 13900 |
| 2024-08-22 | 12.07 | $23.37 | 21925 |
| 2024-08-21 | 12.06 | $23.41 | 19500 |
| 2024-08-20 | 12.35 | $23.38 | 4400 |
| 2024-08-19 | 12.57 | $23.33 | 12924 |
| 2024-08-16 | 12.54 | $23.38 | 32100 |
| 2024-08-15 | 13.02 | $23.32 | 18844 |
| 2024-08-14 | 13.35 | $23.45 | 29815 |
| 2024-08-13 | 13.75 | $23.39 | 9002 |
| 2024-08-12 | 14.44 | $23.38 | 19000 |
| 2024-08-09 | 15.17 | $23.35 | 44042 |
| 2024-08-08 | 15.50 | $23.32 | 15231 |
| 2024-08-07 | 15.84 | $23.37 | 18706 |
| 2024-08-06 | 16.31 | $23.44 | 33808 |
| 2024-08-05 | 16.29 | $23.49 | 35614 |
| 2024-08-02 | 15.70 | $23.46 | 176742 |
| 2024-08-01 | 15.07 | $23.44 | 6706 |
| 2024-07-31 | 15.01 | $23.41 | 10312 |
| 2024-07-30 | 15.40 | $23.35 | 110703 |
| 2024-07-29 | 16.11 | $23.38 | 29439 |
| 2024-07-26 | 16.40 | $23.36 | 40034 |
| 2024-07-25 | 16.71 | $23.34 | 13018 |
| 2024-07-24 | 17.13 | $23.33 | 10000 |
| 2024-07-23 | 17.56 | $23.34 | 22900 |
| 2024-07-22 | 18.02 | $23.34 | 16713 |
| 2024-07-19 | 18.51 | $23.42 | 10007 |
| 2024-07-18 | 17.92 | $23.43 | 64900 |
| 2024-07-17 | 17.31 | $23.43 | 8200 |
| 2024-07-16 | 16.73 | $23.41 | 30333 |
| 2024-07-15 | 16.12 | $23.40 | 22602 |
| 2024-07-12 | 15.67 | $23.42 | 18800 |
| 2024-07-11 | 14.97 | $23.39 | 19744 |
| 2024-07-10 | 14.36 | $23.31 | 60727 |
| 2024-07-09 | 13.97 | $23.34 | 20900 |
| 2024-07-08 | 13.69 | $23.33 | 14202 |
| 2024-07-05 | 13.39 | $23.31 | 10032 |
| 2024-07-03 | 13.40 | $23.28 | 22433 |
| 2024-07-02 | 13.41 | $23.21 | 23715 |
| 2024-07-01 | 14.08 | $23.15 | 21600 |
| 2024-06-28 | 14.43 | $23.23 | 15633 |
| 2024-06-27 | 14.98 | $23.21 | 12034 |
| 2024-06-26 | 15.57 | $23.24 | 16106 |
| 2024-06-25 | 16.27 | $23.27 | 40321 |
| 2024-06-24 | 16.74 | $23.30 | 1604 |
| 2024-06-21 | 17.07 | $23.31 | 19216 |
| 2024-06-20 | 17.15 | $23.34 | 112800 |
| 2024-06-18 | 17.22 | $23.40 | 27000 |
| 2024-06-17 | 16.85 | $23.34 | 11400 |
| 2024-06-14 | 16.90 | $23.39 | 39800 |
| 2024-06-13 | 16.67 | $23.37 | 14600 |
| 2024-06-12 | 16.55 | $23.32 | 12300 |
| 2024-06-11 | 16.62 | $23.22 | 20700 |
| 2024-06-10 | 17.27 | $23.21 | 3914 |
| 2024-06-07 | 17.88 | $23.21 | 10812 |
| 2024-06-06 | 18.60 | $23.27 | 34447 |
| 2024-06-05 | 19.55 | $23.24 | 36630 |
| 2024-06-04 | 20.26 | $23.17 | 13500 |
| 2024-06-03 | 20.19 | $23.11 | 19200 |
| 2024-05-31 | 19.77 | $23.07 | 29912 |
| 2024-05-30 | 18.82 | $23.06 | 27400 |
| 2024-05-29 | 17.69 | $23.05 | 7530 |
| 2024-05-28 | 16.50 | $23.13 | 18200 |
| 2024-05-24 | 15.52 | $23.13 | 20841 |
| 2024-05-23 | 14.50 | $23.11 | 41200 |
| 2024-05-22 | 13.53 | $23.20 | 9700 |
| 2024-05-21 | 13.03 | $23.25 | 16703 |
| 2024-05-20 | 12.79 | $23.27 | 8413 |
| 2024-05-17 | 12.69 | $23.33 | 24300 |
| 2024-05-16 | 13.10 | $23.38 | 12733 |
| 2024-05-15 | 13.32 | $23.42 | 19900 |
| 2024-05-14 | 13.43 | $23.38 | 25818 |
| 2024-05-13 | 14.04 | $23.34 | 24000 |
| 2024-05-10 | 14.68 | $23.37 | 11542 |
| 2024-05-09 | 15.26 | $23.39 | 17505 |
| 2024-05-08 | 15.54 | $23.40 | 5614 |
| 2024-05-07 | 15.84 | $23.38 | 23300 |
| 2024-05-06 | 16.23 | $23.35 | 6624 |
| 2024-05-03 | 17.01 | $23.33 | 9300 |
| 2024-05-02 | 17.80 | $23.27 | 9600 |
| 2024-05-01 | 18.01 | $23.25 | 13923 |
| 2024-04-30 | 18.24 | $23.21 | 7700 |
| 2024-04-29 | 18.04 | $23.23 | 10330 |
| 2024-04-26 | 17.82 | $23.23 | 7000 |
| 2024-04-25 | 17.49 | $23.21 | 9600 |
| 2024-04-24 | 17.03 | $23.24 | 12600 |
| 2024-04-23 | 16.73 | $23.27 | 7200 |
| 2024-04-22 | 16.69 | $23.26 | 6613 |
| 2024-04-19 | 16.55 | $23.31 | 13502 |
| 2024-04-18 | 16.83 | $23.31 | 9900 |
| 2024-04-17 | 16.93 | $23.33 | 9519 |
| 2024-04-16 | 17.11 | $23.29 | 9916 |
| 2024-04-15 | 16.81 | $23.33 | 7200 |
| 2024-04-12 | 16.62 | $23.34 | 21345 |
| 2024-04-11 | 16.63 | $23.29 | 10836 |
| 2024-04-10 | 15.91 | $23.25 | 33700 |
| 2024-04-09 | 15.04 | $23.39 | 22900 |
| 2024-04-08 | 14.85 | $23.34 | 1316 |
| 2024-04-05 | 13.92 | $23.32 | 23422 |
| 2024-04-04 | 12.93 | $23.36 | 29518 |
| 2024-04-03 | 12.24 | $23.36 | 24200 |
| 2024-04-02 | 11.52 | $23.38 | 10402 |
| 2024-04-01 | 11.13 | $23.44 | 11719 |
| 2024-03-28 | 11.06 | $23.48 | 16300 |
| 2024-03-27 | 11.47 | $23.46 | 9748 |
| 2024-03-26 | 11.79 | $23.50 | 12400 |
| 2024-03-25 | 12.39 | $23.53 | 22734 |
| 2024-03-22 | 12.81 | $23.57 | 23500 |
| 2024-03-21 | 13.14 | $23.53 | 35900 |
| 2024-03-20 | 13.78 | $23.56 | 19325 |
| 2024-03-19 | 14.45 | $23.57 | 16600 |
| 2024-03-18 | 15.16 | $23.52 | 32300 |
| 2024-03-15 | 15.91 | $23.60 | 13000 |
| 2024-03-14 | 16.43 | $23.58 | 14400 |
| 2024-03-13 | 16.59 | $23.65 | 12800 |
| 2024-03-12 | 16.08 | $23.64 | 17016 |
| 2024-03-11 | 15.69 | $23.64 | 8600 |
| 2024-03-08 | 15.27 | $23.64 | 14413 |
| 2024-03-07 | 14.84 | $23.59 | 40100 |
| 2024-03-06 | 14.65 | $23.62 | 33641 |
| 2024-03-05 | 14.36 | $23.64 | 8333 |
| 2024-03-04 | 14.11 | $23.58 | 7443 |
| 2024-03-01 | 14.19 | $23.63 | 20005 |
| 2024-02-29 | 14.28 | $23.60 | 10600 |
| 2024-02-28 | 14.67 | $23.59 | 17125 |
| 2024-02-27 | 14.98 | $23.57 | 11500 |
| 2024-02-26 | 15.53 | $23.53 | 10904 |
| 2024-02-23 | 16.11 | $23.54 | 77523 |
| 2024-02-22 | 16.78 | $23.48 | 35334 |
| 2024-02-21 | 17.50 | $23.47 | 64700 |
| 2024-02-20 | 18.18 | $23.51 | 60300 |
| 2024-02-16 | 19.03 | $23.57 | 8300 |
| 2024-02-15 | 19.79 | $23.60 | 13323 |
| 2024-02-14 | 20.22 | $23.58 | 28300 |
| 2024-02-13 | 20.73 | $23.51 | 22330 |
| 2024-02-12 | 21.64 | $23.61 | 15402 |
| 2024-02-09 | 21.91 | $23.59 | 21200 |
| 2024-02-08 | 22.38 | $23.57 | 7223 |
| 2024-02-07 | 22.80 | $23.58 | 5400 |
| 2024-02-06 | 23.47 | $23.58 | 16012 |
| 2024-02-05 | 24.18 | $23.56 | 42805 |
| 2024-02-02 | 24.93 | $23.64 | 101900 |
| 2024-02-01 | 25.29 | $23.70 | 17728 |
| 2024-01-31 | 25.12 | $23.66 | 26935 |
| 2024-01-30 | 25.28 | $23.57 | 20905 |
| 2024-01-29 | 26.05 | $23.56 | 38000 |
| 2024-01-26 | 26.91 | $23.49 | 21103 |
| 2024-01-25 | 28.23 | $23.50 | 21732 |
| 2024-01-24 | 29.47 | $23.46 | 20100 |
| 2024-01-23 | 30.99 | $23.49 | 33523 |
| 2024-01-22 | 32.59 | $23.52 | 33918 |
| 2024-01-19 | 33.98 | $23.52 | 3000 |
| 2024-01-18 | 35.52 | $23.57 | 66031 |
| 2024-01-17 | 36.85 | $23.59 | 15600 |
| 2024-01-16 | 38.03 | $23.66 | 9100 |
| 2024-01-12 | 38.71 | $23.71 | 4100 |
| 2024-01-11 | 38.90 | $23.71 | 2200 |
| 2024-01-10 | 39.10 | $23.73 | 29137 |
| 2024-01-09 | 39.03 | $23.73 | 22002 |
| 2024-01-08 | 38.59 | $23.73 | 84900 |
| 2024-01-05 | 38.13 | $23.70 | 11400 |
| 2024-01-04 | 37.96 | $23.71 | 40235 |
| 2024-01-03 | 37.69 | $23.75 | 160500 |
| 2024-01-02 | 37.41 | $23.72 | 42318 |
| 2023-12-29 | 37.36 | $23.76 | 18603 |
| 2023-12-28 | 37.31 | $23.71 | 20300 |
| 2023-12-27 | 37.17 | $23.75 | 63202 |
| 2023-12-26 | 36.88 | $23.72 | 20605 |
| 2023-12-22 | 36.76 | $23.69 | 32000 |
| 2023-12-21 | 36.67 | $23.67 | 25400 |
| 2023-12-20 | 36.57 | $23.68 | 30735 |
| 2023-12-19 | 36.50 | $23.59 | 32907 |
| 2023-12-18 | 36.71 | $23.62 | 11800 |
| 2023-12-15 | 36.23 | $23.67 | 15800 |
| 2023-12-14 | 35.41 | $23.68 | 12032 |
| 2023-12-13 | 34.55 | $23.58 | 14200 |
| 2023-12-12 | 33.84 | $23.50 | 23828 |
| 2023-12-11 | 33.34 | $23.49 | 21022 |
| 2023-12-08 | 32.88 | $23.48 | 46800 |
| 2023-12-07 | 32.47 | $23.50 | 28000 |
| 2023-12-06 | 31.47 | $23.49 | 27619 |
| 2023-12-05 | 30.44 | $23.46 | 35800 |
| 2023-12-04 | 29.52 | $23.36 | 30307 |
| 2023-12-01 | 28.75 | $23.40 | 42220 |
| 2023-11-30 | 27.79 | $23.30 | 12300 |
| 2023-11-29 | 26.99 | $23.32 | 12215 |
| 2023-11-28 | 26.15 | $23.19 | 15212 |
| 2023-11-27 | 25.64 | $23.11 | 18900 |
| 2023-11-24 | 25.27 | $23.12 | 11336 |
| 2023-11-22 | 25.02 | $23.12 | 14200 |
| 2023-11-21 | 24.75 | $23.07 | 42600 |
| 2023-11-20 | 24.47 | $23.04 | 12008 |
| 2023-11-17 | 24.39 | $23.04 | 24700 |
| 2023-11-16 | 24.03 | $23.00 | 12500 |
| 2023-11-15 | 23.71 | $22.93 | 59400 |
| 2023-11-14 | 23.55 | $22.96 | 38807 |
| 2023-11-13 | 22.94 | $22.81 | 13800 |
| 2023-11-10 | 22.95 | $22.87 | 26400 |
| 2023-11-09 | 22.95 | $22.75 | 4712 |
| 2023-11-08 | 23.09 | $22.75 | 35245 |
| 2023-11-07 | 23.32 | $22.81 | 20505 |
| 2023-11-06 | 23.45 | $22.65 | 140444 |
| 2023-11-03 | 24.02 | $22.67 | 33200 |
| 2023-11-02 | 24.42 | $22.54 | 51234 |
| 2023-11-01 | 25.44 | $22.42 | 89015 |
| 2023-10-31 | 26.12 | $22.32 | 43700 |
| 2023-10-30 | 26.82 | $22.33 | 19200 |
| 2023-10-27 | 27.57 | $22.37 | 72230 |
| 2023-10-26 | 27.45 | $22.41 | 21948 |
| 2023-10-25 | 27.86 | $22.34 | 4314 |
| 2023-10-24 | 28.08 | $22.37 | 23601 |
| 2023-10-23 | 28.39 | $22.42 | 139712 |
| 2023-10-20 | 28.90 | $22.48 | 17500 |
| 2023-10-19 | 29.60 | $22.50 | 18321 |
| 2023-10-18 | 30.35 | $22.45 | 24506 |
| 2023-10-17 | 31.26 | $22.54 | 13700 |
| 2023-10-16 | 31.94 | $22.62 | 31000 |
| 2023-10-13 | 32.98 | $22.72 | 23900 |
| 2023-10-12 | 34.50 | $22.59 | 13000 |
| 2023-10-11 | 35.77 | $22.73 | 51800 |
| 2023-10-10 | 37.34 | $22.54 | 11000 |
| 2023-10-09 | 37.67 | $22.52 | 4300 |
| 2023-10-06 | 37.76 | $22.43 | 10000 |
| 2023-10-05 | 36.87 | $22.48 | 7600 |
| 2023-10-04 | 36.29 | $22.49 | 63219 |
| 2023-10-03 | 35.35 | $22.44 | 53700 |
| 2023-10-02 | 34.15 | $22.48 | 25800 |
| 2023-09-29 | 33.07 | $22.53 | 6500 |
| 2023-09-28 | 32.10 | $22.56 | 529 |
| 2023-09-27 | 30.75 | $22.61 | 18633 |
| 2023-09-26 | 29.48 | $22.60 | 39900 |
| 2023-09-25 | 28.17 | $22.68 | 9700 |
| 2023-09-22 | 27.12 | $22.79 | 6211 |
| 2023-09-21 | 26.40 | $22.80 | 4800 |
| 2023-09-20 | 25.42 | $22.91 | 15624 |
| 2023-09-19 | 25.07 | $22.94 | 6701 |
| 2023-09-18 | 24.46 | $22.96 | 13933 |
| 2023-09-15 | 23.86 | $22.98 | 3112 |
| 2023-09-14 | 23.55 | $22.98 | 4500 |
| 2023-09-13 | 23.28 | $23.03 | 8005 |
| 2023-09-12 | 23.20 | $23.02 | 2700 |
| 2023-09-11 | 23.18 | $23.03 | 19641 |
| 2023-09-08 | 22.94 | $23.05 | 8623 |
| 2023-09-07 | 22.69 | $23.07 | 3314 |
| 2023-09-06 | 23.02 | $23.05 | 12105 |
| 2023-09-05 | 22.70 | $23.07 | 1900 |
| 2023-09-01 | 22.43 | $23.08 | 14300 |
| 2023-08-31 | 22.14 | $23.12 | 21500 |
| 2023-08-30 | 21.83 | $23.08 | 10421 |
| 2023-08-29 | 21.30 | $23.10 | 25421 |
| 2023-08-28 | 20.97 | $23.06 | 34900 |
| 2023-08-25 | 20.41 | $23.05 | 13945 |
| 2023-08-24 | 19.50 | $23.07 | 11100 |
| 2023-08-23 | 18.54 | $23.09 | 49833 |
| 2023-08-22 | 17.54 | $23.04 | 8800 |
| 2023-08-21 | 16.61 | $23.06 | 5346 |
| 2023-08-18 | 15.45 | $23.17 | 3500 |
| 2023-08-17 | 14.93 | $23.20 | 7846 |
| 2023-08-16 | 14.56 | $23.22 | 4700 |
| 2023-08-15 | 14.23 | $23.25 | 10400 |
| 2023-08-14 | 14.13 | $23.25 | 7400 |
| 2023-08-11 | 14.03 | $23.23 | 5800 |
| 2023-08-10 | 13.57 | $23.25 | 4900 |
| 2023-08-09 | 13.21 | $23.28 | 4300 |
| 2023-08-08 | 13.05 | $23.25 | 16032 |
| 2023-08-07 | 12.73 | $23.22 | 17000 |
| 2023-08-04 | 12.13 | $23.21 | 29600 |
| 2023-08-03 | 11.42 | $23.16 | 6437 |
| 2023-08-02 | 10.41 | $23.29 | 154700 |
| 2023-08-01 | 9.69 | $23.32 | 3600 |
| 2023-07-31 | 9.51 | $23.39 | 2400 |
| 2023-07-28 | 9.81 | $23.38 | 12226 |
| 2023-07-27 | 10.04 | $23.39 | 4732 |
| 2023-07-26 | 10.36 | $23.47 | 5939 |
| 2023-07-25 | 10.83 | $23.45 | 7800 |
| 2023-07-24 | 11.40 | $23.45 | 6200 |
| 2023-07-21 | 11.63 | $23.50 | 3904 |
| 2023-07-20 | 11.48 | $23.50 | 12300 |
| 2023-07-19 | 11.33 | $23.52 | 5900 |
| 2023-07-18 | 11.34 | $23.43 | 9700 |
| 2023-07-17 | 11.73 | $23.43 | 1908 |
| 2023-07-14 | 12.35 | $23.41 | 9704 |
| 2023-07-13 | 13.00 | $23.47 | 3500 |
| 2023-07-12 | 13.49 | $23.38 | 5647 |
| 2023-07-11 | 13.86 | $23.32 | 10600 |
| 2023-07-10 | 14.18 | $23.33 | 25849 |
| 2023-07-07 | 14.45 | $23.29 | 6900 |
| 2023-07-06 | 14.53 | $23.28 | 9301 |
| 2023-07-05 | 14.47 | $23.34 | 5744 |
| 2023-07-03 | 14.97 | $23.36 | 2018 |
| 2023-06-30 | 15.29 | $23.37 | 8000 |
| 2023-06-29 | 15.62 | $23.35 | 15424 |
| 2023-06-28 | 15.77 | $23.39 | 6609 |
| 2023-06-27 | 16.31 | $23.35 | 19200 |
| 2023-06-26 | 16.48 | $23.29 | 20148 |
| 2023-06-23 | 16.88 | $23.38 | 3300 |
| 2023-06-22 | 17.65 | $23.28 | 3200 |
| 2023-06-21 | 18.05 | $23.39 | 29607 |
| 2023-06-20 | 18.65 | $23.35 | 11700 |
| 2023-06-16 | 18.79 | $23.39 | 2012 |
| 2023-06-15 | 19.16 | $23.41 | 44725 |
| 2023-06-14 | 19.54 | $23.36 | 15600 |
| 2023-06-13 | 19.44 | $23.30 | 7617 |
| 2023-06-12 | 19.70 | $23.32 | 1900 |
| 2023-06-09 | 19.83 | $23.30 | 23100 |
| 2023-06-08 | 19.96 | $23.35 | 46244 |
| 2023-06-07 | 20.25 | $23.29 | 18024 |
| 2023-06-06 | 20.13 | $23.32 | 10140 |
| 2023-06-05 | 20.51 | $23.29 | 7000 |
| 2023-06-02 | 20.54 | $23.26 | 6629 |
| 2023-06-01 | 20.57 | $23.30 | 6219 |
| 2023-05-31 | 20.86 | $23.26 | 52916 |
| 2023-05-30 | 20.71 | $23.21 | 15411 |
| 2023-05-26 | 20.22 | $23.14 | 9300 |
| 2023-05-25 | 19.18 | $23.09 | 3505 |
| 2023-05-24 | 17.71 | $23.08 | 1200 |
| 2023-05-23 | 16.24 | $23.15 | 14800 |
| 2023-05-22 | 14.86 | $23.20 | 3833 |
| 2023-05-19 | 13.64 | $23.27 | 11700 |
| 2023-05-18 | 12.67 | $23.36 | 9127 |
| 2023-05-17 | 12.05 | $23.49 | 3603 |
| 2023-05-16 | 12.17 | $23.52 | 1500 |
| 2023-05-15 | 12.68 | $23.55 | 13300 |
| 2023-05-12 | 13.31 | $23.55 | 5840 |
| 2023-05-11 | 13.80 | $23.60 | 9000 |
| 2023-05-10 | 13.88 | $23.61 | 11600 |
| 2023-05-09 | 13.86 | $23.57 | 1900 |
| 2023-05-08 | 14.29 | $23.56 | 1448 |
| 2023-05-05 | 14.82 | $23.60 | 6900 |
| 2023-05-04 | 15.37 | $23.58 | 31900 |
| 2023-05-03 | 15.96 | $23.56 | 12219 |
| 2023-05-02 | 16.79 | $23.53 | 69700 |
| 2023-05-01 | 17.30 | $23.49 | 9048 |
| 2023-04-28 | 17.91 | $23.52 | 7534 |
| 2023-04-27 | 18.55 | $23.48 | 4200 |
| 2023-04-26 | 19.08 | $23.53 | 6200 |
| 2023-04-25 | 19.89 | $23.54 | 28400 |
| 2023-04-24 | 20.74 | $23.52 | 5000 |
| 2023-04-21 | 21.44 | $23.52 | 10600 |
| 2023-04-20 | 22.17 | $23.54 | 20800 |
| 2023-04-19 | 23.17 | $23.55 | 8722 |
| 2023-04-18 | 24.15 | $23.62 | 5537 |
| 2023-04-17 | 25.08 | $23.76 | 5100 |
| 2023-04-14 | 25.03 | $23.81 | 14000 |
| 2023-04-13 | 24.73 | $23.84 | 212808 |
| 2023-04-12 | 24.16 | $23.89 | 27900 |
| 2023-04-11 | 23.55 | $23.86 | 11927 |
| 2023-04-10 | 23.07 | $23.82 | 216700 |
| 2023-04-06 | 22.69 | $23.83 | 4215 |
| 2023-04-05 | 22.06 | $23.80 | 44302 |
| 2023-04-04 | 21.47 | $23.73 | 15642 |
| 2023-04-03 | 21.21 | $23.69 | 15001 |
| 2023-03-31 | 21.08 | $23.66 | 7602 |
| 2023-03-30 | 21.13 | $23.62 | 4400 |
| 2023-03-29 | 21.27 | $23.58 | 2117 |
| 2023-03-28 | 21.71 | $23.58 | 9524 |
| 2023-03-27 | 22.17 | $23.56 | 12017 |
| 2023-03-24 | 22.71 | $23.59 | 16100 |
| 2023-03-23 | 23.21 | $23.54 | 24900 |
| 2023-03-22 | 23.92 | $23.57 | 16400 |
| 2023-03-21 | 24.67 | $23.45 | 12700 |
| 2023-03-20 | 25.77 | $23.45 | 7700 |
| 2023-03-17 | 27.02 | $23.60 | 17800 |
| 2023-03-16 | 27.47 | $23.50 | 12000 |
| 2023-03-15 | 28.21 | $23.51 | 14500 |
| 2023-03-14 | 28.99 | $23.40 | 8800 |
| 2023-03-13 | 30.50 | $23.43 | 8800 |
| 2023-03-10 | 31.66 | $23.36 | 6443 |
| 2023-03-09 | 33.09 | $23.27 | 4200 |
| 2023-03-08 | 33.67 | $23.21 | 1344 |
| 2023-03-07 | 33.75 | $23.21 | 26207 |
| 2023-03-06 | 33.84 | $23.20 | 21027 |
| 2023-03-03 | 33.76 | $23.20 | 21500 |
| 2023-03-02 | 33.94 | $23.19 | 15800 |
| 2023-03-01 | 34.04 | $23.20 | 8300 |
| 2023-02-28 | 34.46 | $23.24 | 14017 |
| 2023-02-27 | 35.05 | $23.23 | 11300 |
| 2023-02-24 | 35.52 | $23.19 | 11700 |
| 2023-02-23 | 35.77 | $23.26 | 7100 |
| 2023-02-22 | 36.25 | $23.24 | 4400 |
| 2023-02-21 | 36.69 | $23.23 | 6000 |
| 2023-02-17 | 37.14 | $23.36 | 9147 |
| 2023-02-16 | 38.21 | $23.45 | 10408 |
| 2023-02-15 | 39.91 | $23.56 | 7916 |
| 2023-02-14 | 41.56 | $23.64 | 8800 |
| 2023-02-13 | 42.70 | $23.72 | 12827 |
| 2023-02-10 | 43.72 | $23.68 | 10200 |
| 2023-02-09 | 44.70 | $23.71 | 8900 |
| 2023-02-08 | 45.56 | $23.74 | 19300 |
| 2023-02-07 | 46.46 | $23.72 | 22100 |
| 2023-02-06 | 47.32 | $23.72 | 22037 |
| 2023-02-03 | 47.98 | $23.81 | 59700 |
| 2023-02-02 | 47.83 | $23.92 | 50800 |
| 2023-02-01 | 47.27 | $23.90 | 32800 |
| 2023-01-31 | 46.79 | $23.80 | 16000 |
| 2023-01-30 | 46.62 | $23.78 | 4619 |
| 2023-01-27 | 46.50 | $23.78 | 33035 |
| 2023-01-26 | 46.38 | $23.79 | 21644 |
| 2023-01-25 | 46.05 | $23.78 | 4100 |
| 2023-01-24 | 45.77 | $23.78 | 21131 |
| 2023-01-23 | 45.47 | $23.75 | 18800 |
| 2023-01-20 | 45.21 | $23.81 | 5927 |
| 2023-01-19 | 44.39 | $23.84 | 22600 |
| 2023-01-18 | 43.33 | $23.81 | 73500 |
| 2023-01-17 | 42.33 | $23.74 | 24300 |
| 2023-01-13 | 41.48 | $23.72 | 82246 |
| 2023-01-12 | 40.62 | $23.68 | 1300 |
| 2023-01-11 | 39.81 | $23.61 | 17010 |
| 2023-01-10 | 39.17 | $23.52 | 11123 |
| 2023-01-09 | 38.60 | $23.51 | 7800 |
| 2023-01-06 | 38.14 | $23.45 | 49028 |
| 2023-01-05 | 37.90 | $23.37 | 64313 |
| 2023-01-04 | 37.86 | $23.37 | 25300 |
| 2023-01-03 | 37.95 | $23.28 | 19100 |
| 2022-12-30 | 38.33 | $23.23 | 16100 |
| 2022-12-29 | 39.01 | $23.23 | 25400 |
| 2022-12-28 | 39.73 | $23.24 | 20902 |
| 2022-12-27 | 40.49 | $23.23 | 10125 |
| 2022-12-23 | 41.33 | $23.27 | 15347 |
| 2022-12-22 | 42.08 | $23.29 | 24622 |
| 2022-12-21 | 42.79 | $23.26 | 25801 |
| 2022-12-20 | 43.58 | $23.31 | 14100 |
| 2022-12-19 | 44.01 | $23.35 | 25147 |
| 2022-12-16 | 44.02 | $23.43 | 29400 |
| 2022-12-15 | 43.66 | $23.45 | 49529 |
| 2022-12-14 | 43.12 | $23.43 | 32213 |
| 2022-12-13 | 42.62 | $23.43 | 59016 |
| 2022-12-12 | 41.79 | $23.36 | 37900 |
| 2022-12-09 | 41.09 | $23.37 | 29121 |
| 2022-12-08 | 40.28 | $23.36 | 18710 |
| 2022-12-07 | 39.42 | $23.39 | 26248 |
| 2022-12-06 | 38.31 | $23.34 | 77300 |
| 2022-12-05 | 37.16 | $23.28 | 37022 |
| 2022-12-02 | 36.07 | $23.29 | 30612 |
| 2022-12-01 | 34.93 | $23.29 | 170600 |
| 2022-11-30 | 33.61 | $23.25 | 47923 |
| 2022-11-29 | 32.83 | $23.22 | 37640 |
| 2022-11-28 | 32.11 | $23.09 | 19500 |
| 2022-11-25 | 31.67 | $23.07 | 2033 |
| 2022-11-23 | 31.33 | $23.10 | 4643 |
| 2022-11-22 | 30.97 | $22.97 | 393426 |
| 2022-11-21 | 30.97 | $22.92 | 8308 |
| 2022-11-18 | 31.11 | $22.94 | 21300 |
| 2022-11-17 | 31.26 | $22.92 | 18622 |
| 2022-11-16 | 31.44 | $22.88 | 19228 |
| 2022-11-15 | 31.87 | $22.72 | 15117 |
| 2022-11-14 | 32.64 | $22.69 | 21823 |
| 2022-11-11 | 33.91 | $22.67 | 11348 |
| 2022-11-10 | 35.24 | $22.64 | 17300 |
| 2022-11-09 | 36.72 | $22.36 | 4949 |
| 2022-11-08 | 37.14 | $22.35 | 18800 |
| 2022-11-07 | 37.59 | $22.29 | 59600 |
| 2022-11-04 | 38.06 | $22.30 | 29916 |
| 2022-11-03 | 38.06 | $22.29 | 31200 |
| 2022-11-02 | 38.06 | $22.34 | 24500 |
| 2022-11-01 | 38.30 | $22.28 | 26000 |
| 2022-10-31 | 37.80 | $22.20 | 20614 |
| 2022-10-28 | 37.20 | $22.25 | 31100 |
| 2022-10-27 | 36.64 | $22.21 | 29030 |
| 2022-10-26 | 36.11 | $22.29 | 53100 |
| 2022-10-25 | 35.55 | $22.23 | 38315 |
| 2022-10-24 | 35.01 | $22.25 | 13200 |
| 2022-10-21 | 34.44 | $22.37 | 10100 |
| 2022-10-20 | 34.29 | $22.49 | 17700 |
| 2022-10-19 | 34.48 | $22.55 | 308339 |
| 2022-10-18 | 34.67 | $22.59 | 46100 |
| 2022-10-17 | 35.27 | $22.56 | 14800 |
| 2022-10-14 | 35.90 | $22.53 | 10100 |
| 2022-10-13 | 36.14 | $22.55 | 22500 |
| 2022-10-12 | 36.45 | $22.64 | 2601 |
| 2022-10-11 | 37.17 | $22.60 | 743 |
| 2022-10-10 | 37.68 | $22.57 | 1600 |
| 2022-10-07 | 38.04 | $22.57 | 10427 |
| 2022-10-06 | 38.41 | $22.58 | 6144 |
| 2022-10-05 | 38.87 | $22.57 | 313 |
| 2022-10-04 | 39.13 | $22.59 | 2500 |
| 2022-10-03 | 39.45 | $22.44 | 6132 |
| 2022-09-30 | 38.92 | $22.31 | 2304 |
| 2022-09-29 | 37.60 | $22.39 | 6202 |
| 2022-09-28 | 36.28 | $22.38 | 6000 |
| 2022-09-27 | 34.88 | $22.35 | 8946 |
| 2022-09-26 | 33.48 | $22.43 | 6443 |
| 2022-09-23 | 32.15 | $22.64 | 2800 |
| 2022-09-22 | 31.17 | $22.69 | 2847 |
| 2022-09-21 | 30.23 | $22.80 | 10100 |
| 2022-09-20 | 29.45 | $22.78 | 17200 |
| 2022-09-19 | 28.67 | $22.92 | 5900 |
| 2022-09-16 | 28.13 | $22.99 | 10441 |
| 2022-09-15 | 27.90 | $23.02 | 2500 |
| 2022-09-14 | 27.33 | $23.02 | 2000 |
| 2022-09-13 | 26.84 | $23.09 | 7017 |
| 2022-09-12 | 26.56 | $23.15 | 15440 |
| 2022-09-09 | 26.30 | $23.14 | 945 |
| 2022-09-08 | 25.76 | $23.12 | 200 |
| 2022-09-07 | 25.20 | $23.16 | 7046 |
| 2022-09-06 | 24.64 | $23.14 | 8000 |
| 2022-09-02 | 23.93 | $23.26 | 2300 |
| 2022-09-01 | 23.40 | $23.19 | 9500 |
| 2022-08-31 | 22.44 | $23.27 | 7006 |
| 2022-08-30 | 21.80 | $23.28 | 3528 |
| 2022-08-29 | 21.13 | $23.34 | 8826 |
| 2022-08-26 | 20.82 | $23.41 | 6000 |
| 2022-08-25 | 20.76 | $23.44 | 9700 |
| 2022-08-24 | 20.82 | $23.46 | 30845 |
| 2022-08-23 | 20.88 | $23.49 | 840 |
| 2022-08-22 | 21.19 | $23.52 | 1000 |
| 2022-08-19 | 21.66 | $23.58 | 300 |
| 2022-08-18 | 22.39 | $23.70 | 1801 |
| 2022-08-17 | 23.48 | $23.72 | 2707 |
| 2022-08-16 | 24.63 | $23.86 | 3000 |
| 2022-08-15 | 25.02 | $23.90 | 2600 |
| 2022-08-12 | 25.32 | $23.90 | 1700 |
| 2022-08-11 | 25.68 | $23.81 | 1334 |
| 2022-08-10 | 26.05 | $23.88 | 3100 |
| 2022-08-09 | 26.10 | $23.88 | — |
| 2022-08-08 | 26.37 | $23.92 | 3800 |
| 2022-08-05 | 26.46 | $23.85 | 1946 |
| 2022-08-04 | 26.74 | $24.00 | 5900 |
| 2022-08-03 | 26.24 | $23.97 | 1411 |
| 2022-08-02 | 26.00 | $23.90 | 4807 |
| 2022-08-01 | 25.74 | $23.97 | 2014 |
| 2022-07-29 | 25.09 | $23.90 | 700 |
| 2022-07-28 | 24.64 | $23.88 | 3000 |
| 2022-07-27 | 24.17 | $23.79 | 9816 |
| 2022-07-26 | 23.89 | $23.72 | 115 |
| 2022-07-25 | 23.97 | $23.68 | 838 |
| 2022-07-22 | 24.12 | $23.74 | 3713 |
| 2022-07-21 | 23.86 | $23.65 | 329 |
| 2022-07-20 | 24.19 | $23.59 | 1322 |
| 2022-07-19 | 24.69 | $23.56 | 1244 |
| 2022-07-18 | 25.42 | $23.59 | 1331 |
| 2022-07-15 | 25.82 | $23.65 | 5715 |
| 2022-07-14 | 25.91 | $23.62 | 700 |
| 2022-07-13 | 26.15 | $23.60 | 3300 |
| 2022-07-12 | 26.41 | $23.63 | 2015 |
| 2022-07-11 | 26.70 | $23.55 | 1000 |
| 2022-07-08 | 27.15 | $23.46 | — |
| 2022-07-07 | 28.06 | $23.47 | 1510 |
| 2022-07-06 | 29.02 | $23.47 | 3000 |
| 2022-07-05 | 30.00 | $23.46 | 1133 |
| 2022-07-01 | 31.19 | $23.40 | 2202 |
| 2022-06-30 | 32.65 | $23.26 | 5600 |
| 2022-06-29 | 34.29 | $23.16 | 6503 |
| 2022-06-28 | 35.55 | $23.06 | 739 |
| 2022-06-27 | 36.19 | $23.09 | 5138 |
| 2022-06-24 | 36.99 | $23.10 | 827 |
| 2022-06-23 | 37.79 | $23.10 | 100 |
| 2022-06-22 | 38.53 | $23.03 | 1747 |
| 2022-06-21 | 39.18 | $22.93 | 4237 |
| 2022-06-17 | 39.55 | $23.01 | 100 |
| 2022-06-16 | 40.14 | $23.02 | 624 |
| 2022-06-15 | 40.75 | $23.00 | 1500 |
| 2022-06-14 | 41.23 | $22.95 | 9709 |
| 2022-06-13 | 41.60 | $22.98 | 814 |
| 2022-06-10 | 41.96 | $23.43 | 1534 |
| 2022-06-09 | 43.71 | $23.58 | 1600 |
| 2022-06-08 | 45.91 | $23.66 | 15700 |
| 2022-06-07 | 48.00 | $23.74 | 305 |
| 2022-06-06 | 49.68 | $23.73 | 1300 |
| 2022-06-03 | 51.49 | $23.75 | 2600 |
| 2022-06-02 | 53.29 | $23.77 | 2400 |
| 2022-06-01 | 55.05 | $23.70 | 100 |
| 2022-05-31 | 57.16 | $23.70 | 3900 |
| 2022-05-27 | 59.38 | $23.72 | 2900 |
| 2022-05-26 | 61.78 | $23.62 | 500 |
| 2022-05-25 | 64.53 | $23.48 | 2300 |
| 2022-05-24 | 67.91 | $23.25 | 217 |
| 2022-05-23 | 70.45 | $23.04 | 1708 |
| 2022-05-20 | 71.93 | $23.01 | 8833 |
| 2022-05-19 | 73.21 | $22.88 | 12938 |
| 2022-05-18 | 74.05 | $22.80 | 900 |
| 2022-05-17 | 74.11 | $22.86 | 3928 |
| 2022-05-16 | 74.24 | $22.93 | 4900 |
| 2022-05-13 | 74.47 | $22.84 | 2400 |
| 2022-05-12 | 74.37 | $23.01 | 325 |
| 2022-05-11 | 74.49 | $23.01 | 200 |
| 2022-05-10 | 74.33 | $23.03 | 25830 |
| 2022-05-09 | 74.18 | $23.10 | 7842 |
| 2022-05-06 | 73.63 | $23.10 | 1500 |
| 2022-05-05 | 73.10 | $23.22 | 28538 |
| 2022-05-04 | 72.55 | $23.32 | 2800 |
| 2022-05-03 | 72.10 | $23.31 | 5110 |
| 2022-05-02 | 71.65 | $23.29 | 15320 |
| 2022-04-29 | 71.18 | $23.39 | 8100 |
| 2022-04-28 | 70.75 | $23.36 | 8511 |
| 2022-04-27 | 69.92 | $23.40 | 400 |
| 2022-04-26 | 69.12 | $23.45 | 304 |
| 2022-04-25 | 68.31 | $23.44 | 400 |
| 2022-04-22 | 67.47 | $23.47 | 700 |
| 2022-04-21 | 66.59 | $23.50 | 9641 |
| 2022-04-20 | 65.66 | $23.53 | 1410 |
| 2022-04-19 | 64.73 | $23.47 | 4446 |
| 2022-04-18 | 63.76 | $23.65 | 16500 |
| 2022-04-14 | 62.89 | $23.71 | 2000 |
| 2022-04-13 | 62.03 | $23.83 | 8505 |
| 2022-04-12 | 61.20 | $23.86 | 8700 |
| 2022-04-11 | 60.34 | $23.88 | 1400 |
| 2022-04-08 | 59.54 | $23.94 | 10310 |
| 2022-04-07 | 58.70 | $24.01 | 12400 |
| 2022-04-06 | 57.92 | $24.10 | 2900 |
| 2022-04-05 | 57.25 | $24.17 | 7001 |
| 2022-04-04 | 56.64 | $24.25 | 8010 |
| 2022-04-01 | 56.11 | $24.25 | 12928 |
| 2022-03-31 | 55.55 | $24.23 | 2900 |
| 2022-03-30 | 55.01 | $24.23 | 508 |
| 2022-03-29 | 54.20 | $24.18 | 3810 |
| 2022-03-28 | 53.19 | $24.23 | 1402 |
| 2022-03-25 | 52.22 | $24.25 | 8800 |
| 2022-03-24 | 51.22 | $24.38 | 2600 |
| 2022-03-23 | 50.33 | $24.43 | 6300 |
| 2022-03-22 | 49.49 | $24.48 | 5700 |
| 2022-03-21 | 48.64 | $24.52 | 6500 |
| 2022-03-18 | 47.82 | $24.66 | 8427 |
| 2022-03-17 | 47.29 | $24.66 | 1200 |
| 2022-03-16 | 46.73 | $24.58 | 2941 |
| 2022-03-15 | 45.67 | $24.57 | 87600 |
| 2022-03-14 | 44.58 | $24.66 | 18400 |
| 2022-03-11 | 43.58 | $24.82 | 7409 |
| 2022-03-10 | 42.95 | $24.91 | 600 |
| 2022-03-09 | 42.52 | $24.98 | 4102 |
| 2022-03-08 | 42.18 | $24.98 | 17926 |
| 2022-03-07 | 41.85 | $25.11 | 4100 |
| 2022-03-04 | 41.99 | $25.17 | 1200 |
| 2022-03-03 | 42.25 | $25.23 | — |
| 2022-03-02 | 42.89 | $25.23 | 3628 |
| 2022-03-01 | 43.56 | $25.28 | 1839 |
| 2022-02-28 | 44.35 | $25.22 | 1125 |
| 2022-02-25 | 44.88 | $25.14 | 2600 |
| 2022-02-24 | 45.04 | $25.24 | 3100 |
| 2022-02-23 | 45.53 | $25.18 | 1300 |
| 2022-02-22 | 45.33 | $25.17 | 1824 |
| 2022-02-18 | 45.13 | $25.19 | 27900 |
| 2022-02-17 | 45.01 | $25.15 | 23825 |
| 2022-02-16 | 44.52 | $25.12 | 25100 |
| 2022-02-15 | 43.43 | $25.10 | 8000 |
| 2022-02-14 | 42.19 | $25.16 | 10145 |
| 2022-02-11 | 41.07 | $25.24 | 1844 |
| 2022-02-10 | 40.08 | $25.30 | 9100 |
| 2022-02-09 | 39.18 | $25.42 | 4425 |
| 2022-02-08 | 38.46 | $25.43 | 3000 |
| 2022-02-07 | 37.90 | $25.49 | 32123 |
| 2022-02-04 | 37.42 | $25.49 | 5406 |
| 2022-02-03 | 36.99 | $25.56 | 2231 |
| 2022-02-02 | 36.64 | $25.51 | 12600 |
| 2022-02-01 | 36.09 | $25.43 | 700 |
| 2022-01-31 | 34.35 | $25.38 | 600 |
| 2022-01-28 | 32.52 | $25.43 | 3400 |
| 2022-01-27 | 30.69 | $25.52 | 5539 |
| 2022-01-26 | 28.96 | $25.54 | 4600 |
| 2022-01-25 | 27.25 | $25.67 | 2500 |
| 2022-01-24 | 25.79 | $25.70 | 8025 |
| 2022-01-21 | 24.29 | $25.83 | — |
| 2022-01-20 | 23.47 | $25.83 | 1000 |
| 2022-01-19 | 22.61 | $25.85 | 1634 |
| 2022-01-18 | 21.81 | $25.86 | 6200 |
| 2022-01-14 | 21.26 | $25.91 | 436 |
| 2022-01-13 | 21.02 | $25.93 | — |
| 2022-01-12 | 20.39 | $25.94 | 700 |
| 2022-01-11 | 19.73 | $25.93 | 2036 |
| 2022-01-10 | 19.10 | $25.99 | 8900 |
| 2022-01-07 | 18.82 | $26.09 | — |
| 2022-01-06 | 19.36 | $26.09 | 534 |
| 2022-01-05 | 19.92 | $26.13 | 2512 |
| 2022-01-04 | 20.91 | $26.15 | 2745 |
| 2022-01-03 | 21.86 | $26.17 | 7800 |
| 2021-12-31 | 22.87 | $26.19 | 4921 |
| 2021-12-30 | 23.51 | $26.20 | 800 |
| 2021-12-29 | 24.18 | $26.18 | 600 |
| 2021-12-28 | 24.88 | $26.18 | — |
| 2021-12-27 | 26.06 | $26.19 | 1800 |
| 2021-12-23 | 27.29 | $26.19 | — |
| 2021-12-22 | 28.21 | $26.20 | 2100 |
| 2021-12-21 | 29.08 | $26.16 | 3200 |
| 2021-12-20 | 30.31 | $26.20 | 3000 |
| 2021-12-17 | 31.22 | $26.26 | 503 |
| 2021-12-16 | 31.52 | $26.25 | 1000 |
| 2021-12-15 | 31.90 | $26.23 | 3422 |
| 2021-12-14 | 32.44 | $26.26 | — |
| 2021-12-13 | 32.67 | $26.26 | 2428 |
| 2021-12-10 | 32.91 | $26.24 | 437 |
| 2021-12-09 | 33.29 | $26.19 | 4100 |
| 2021-12-08 | 33.81 | $26.19 | 1600 |
| 2021-12-07 | 34.16 | $26.20 | 900 |
| 2021-12-06 | 34.21 | $26.22 | 400 |
| 2021-12-03 | 34.05 | $26.24 | 4100 |
| 2021-12-02 | 33.88 | $26.21 | 5000 |
| 2021-12-01 | 33.84 | $26.26 | 2000 |
| 2021-11-30 | 33.80 | $26.23 | 3135 |
| 2021-11-29 | 33.36 | $26.17 | 1105 |
| 2021-11-26 | 33.22 | $26.19 | 3600 |
| 2021-11-24 | 33.06 | $26.10 | — |
| 2021-11-23 | 33.46 | $26.10 | — |
| 2021-11-22 | 33.88 | $26.10 | 1340 |
| 2021-11-19 | 34.32 | $26.12 | — |
| 2021-11-18 | 35.07 | $26.12 | 100 |
| 2021-11-17 | 35.85 | $26.13 | 1207 |
| 2021-11-16 | 36.59 | $26.11 | 2301 |
| 2021-11-15 | 37.37 | $26.16 | 1748 |
| 2021-11-12 | 38.04 | $26.17 | 429 |
| 2021-11-11 | 38.43 | $26.15 | 301 |
| 2021-11-10 | 38.93 | $26.18 | — |
| 2021-11-09 | 39.23 | $26.18 | 900 |
| 2021-11-08 | 39.54 | $26.10 | 1700 |
| 2021-11-05 | 40.02 | $26.14 | 9616 |
| 2021-11-04 | 40.24 | $26.00 | — |
| 2021-11-03 | 41.01 | $26.00 | 949 |
| 2021-11-02 | 41.82 | $25.99 | 318 |
| 2021-11-01 | 42.85 | $25.97 | 702 |
| 2021-10-29 | 43.97 | $25.99 | 1222 |
| 2021-10-28 | 45.15 | $25.97 | 3834 |
| 2021-10-27 | 46.40 | $25.97 | 230 |
| 2021-10-26 | 47.53 | $25.91 | 3601 |
| 2021-10-25 | 48.86 | $25.92 | 34500 |
| 2021-10-22 | 50.42 | $25.93 | 500 |
| 2021-10-21 | 51.89 | $25.92 | 1000 |
| 2021-10-20 | 53.43 | $25.99 | 3746 |
| 2021-10-19 | 54.91 | $25.99 | 2038 |
| 2021-10-18 | 56.25 | $26.02 | — |
| 2021-10-15 | 57.51 | $26.02 | 2100 |
| 2021-10-14 | 58.83 | $26.03 | 600 |
| 2021-10-13 | 60.18 | $26.02 | 1244 |
| 2021-10-12 | 61.60 | $26.00 | 2714 |
| 2021-10-11 | 63.18 | $25.97 | 900 |
| 2021-10-08 | 64.91 | $26.03 | — |
| 2021-10-07 | 66.31 | $26.03 | 1613 |
| 2021-10-06 | 67.78 | $26.07 | 1435 |
| 2021-10-05 | 69.02 | $26.06 | 3800 |
| 2021-10-04 | 70.33 | $26.09 | 3222 |
| 2021-10-01 | 71.84 | $26.10 | 2213 |
| 2021-09-30 | 73.10 | $26.09 | 17532 |
| 2021-09-29 | 74.43 | $26.11 | — |
| 2021-09-28 | 75.55 | $26.11 | 3200 |
| 2021-09-27 | 76.72 | $26.22 | 518 |
| 2021-09-24 | 77.36 | $26.32 | — |
| 2021-09-23 | 77.59 | $26.32 | — |
| 2021-09-22 | 77.84 | $26.32 | 800 |
| 2021-09-21 | 78.10 | $26.33 | 3200 |
| 2021-09-20 | 78.37 | $26.35 | 2200 |
| 2021-09-17 | 78.47 | $26.33 | 4145 |
| 2021-09-16 | 78.59 | $26.35 | 2840 |
| 2021-09-15 | 78.65 | $26.34 | 516 |
| 2021-09-14 | 78.71 | $26.34 | — |
| 2021-09-13 | 78.65 | $26.35 | 700 |
| 2021-09-10 | 78.55 | $26.34 | 2400 |
| 2021-09-09 | 78.44 | $26.34 | 5100 |
| 2021-09-08 | 78.35 | $26.30 | 2400 |
| 2021-09-07 | 78.26 | $26.31 | — |
| 2021-09-03 | 78.03 | $26.31 | 3549 |
| 2021-09-02 | 77.80 | $26.35 | 7146 |
| 2021-09-01 | 77.45 | $26.35 | 1600 |
| 2021-08-31 | 77.08 | $26.36 | 1727 |
| 2021-08-30 | 76.69 | $26.30 | 4400 |
| 2021-08-27 | 76.29 | $26.39 | 36047 |
| 2021-08-26 | 75.79 | $26.35 | 937 |
| 2021-08-25 | 75.27 | $26.35 | 3300 |
| 2021-08-24 | 74.66 | $26.43 | — |
| 2021-08-23 | 73.86 | $26.43 | 8100 |
| 2021-08-20 | 73.03 | $26.44 | 7947 |
| 2021-08-19 | 72.15 | $26.45 | 19812 |
| 2021-08-18 | 71.23 | $26.42 | 500 |
| 2021-08-17 | 70.20 | $26.44 | 3100 |
| 2021-08-16 | 69.11 | $26.42 | — |
| 2021-08-13 | 67.97 | $26.42 | 2500 |
| 2021-08-12 | 66.77 | $26.43 | — |
| 2021-08-11 | 65.45 | $26.43 | 2400 |
| 2021-08-10 | 64.05 | $26.45 | 1928 |
| 2021-08-09 | 62.58 | $26.47 | 144 |
| 2021-08-06 | 61.03 | $26.46 | 343 |
| 2021-08-05 | 59.39 | $26.52 | 132 |
| 2021-08-04 | 57.61 | $26.55 | 4100 |
| 2021-08-03 | 55.73 | $26.53 | — |
| 2021-08-02 | 53.70 | $26.53 | 5400 |
| 2021-07-30 | 51.57 | $26.52 | 1000 |
| 2021-07-29 | 49.33 | $26.54 | — |
| 2021-07-28 | 46.92 | $26.54 | 10200 |
| 2021-07-27 | 44.38 | $26.51 | — |
| 2021-07-26 | 41.68 | $26.51 | 212 |
| 2021-07-23 | 38.83 | $26.52 | 1605 |
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