Is Invesco BulletShares 2029 Municipal Bond ETF (BSMT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco BulletShares 2029 Municipal Bond ETF (BSMT) research center and poll results.
NASDAQ : BSMT
Invesco BulletShares 2029 Municipal Bond ETF — Technical Indicators
$22.79 USD
-$0.09 (-0.39%)
- Volume
- 35.96K
- Average Volume
- 51.78K
- Market Capitalization
- $276.24M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.41
- Year Low
- $22.68
- 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
23.02
2026-07-23
Close Price
$22.79
Vol: 36158
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.98
Average
23.40
Maximum
26.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.02 | $22.79 | 36158 |
| 2026-07-22 | 23.03 | $22.88 | 39600 |
| 2026-07-21 | 23.04 | $22.92 | 73100 |
| 2026-07-20 | 23.05 | $23.00 | 33827 |
| 2026-07-17 | 23.06 | $23.05 | 79400 |
| 2026-07-16 | 23.06 | $23.08 | 41240 |
| 2026-07-15 | 23.06 | $23.10 | 48017 |
| 2026-07-14 | 23.06 | $23.09 | 18300 |
| 2026-07-13 | 23.06 | $23.07 | 87537 |
| 2026-07-10 | 23.06 | $23.08 | 40200 |
| 2026-07-09 | 23.06 | $23.05 | 89100 |
| 2026-07-08 | 23.06 | $23.02 | 11717 |
| 2026-07-07 | 23.07 | $23.03 | 36300 |
| 2026-07-06 | 23.07 | $23.04 | 27000 |
| 2026-07-02 | 23.07 | $23.03 | 63102 |
| 2026-07-01 | 23.08 | $23.02 | 59346 |
| 2026-06-30 | 23.08 | $23.03 | 30638 |
| 2026-06-29 | 23.09 | $23.04 | 33000 |
| 2026-06-26 | 23.09 | $23.03 | 36452 |
| 2026-06-25 | 23.09 | $23.03 | 24420 |
| 2026-06-24 | 23.09 | $23.03 | 154325 |
| 2026-06-23 | 23.09 | $23.07 | 47400 |
| 2026-06-22 | 23.09 | $23.10 | 17345 |
| 2026-06-18 | 23.08 | $23.13 | 39317 |
| 2026-06-17 | 23.07 | $23.10 | 28700 |
| 2026-06-16 | 23.06 | $23.11 | 72700 |
| 2026-06-15 | 23.05 | $23.11 | 60400 |
| 2026-06-12 | 23.05 | $23.07 | 19127 |
| 2026-06-11 | 23.05 | $23.09 | 23300 |
| 2026-06-10 | 23.05 | $23.07 | 88367 |
| 2026-06-09 | 23.05 | $23.10 | 41100 |
| 2026-06-08 | 23.05 | $23.09 | 139900 |
| 2026-06-05 | 23.05 | $23.10 | 10554 |
| 2026-06-04 | 23.05 | $23.12 | 47220 |
| 2026-06-03 | 23.05 | $23.12 | 96900 |
| 2026-06-02 | 23.04 | $23.13 | 33726 |
| 2026-06-01 | 23.04 | $23.13 | 28521 |
| 2026-05-29 | 23.04 | $23.13 | 71027 |
| 2026-05-28 | 23.03 | $23.05 | 203700 |
| 2026-05-27 | 23.04 | $23.00 | 98800 |
| 2026-05-26 | 23.04 | $23.01 | 59203 |
| 2026-05-22 | 23.05 | $22.94 | 165231 |
| 2026-05-21 | 23.05 | $22.95 | 78500 |
| 2026-05-20 | 23.06 | $22.96 | 34641 |
| 2026-05-19 | 23.07 | $22.95 | 69300 |
| 2026-05-18 | 23.07 | $22.97 | 44843 |
| 2026-05-15 | 23.08 | $23.01 | 31803 |
| 2026-05-14 | 23.09 | $23.08 | 19000 |
| 2026-05-13 | 23.09 | $23.08 | 48203 |
| 2026-05-12 | 23.09 | $23.08 | 30900 |
| 2026-05-11 | 23.09 | $23.10 | 18343 |
| 2026-05-08 | 23.10 | $23.10 | 24900 |
| 2026-05-07 | 23.10 | $23.08 | 74800 |
| 2026-05-06 | 23.10 | $23.07 | 60600 |
| 2026-05-05 | 23.10 | $23.07 | 60436 |
| 2026-05-04 | 23.10 | $23.07 | 44700 |
| 2026-05-01 | 23.10 | $23.06 | 33100 |
| 2026-04-30 | 23.10 | $23.06 | 20139 |
| 2026-04-29 | 23.10 | $23.06 | 31110 |
| 2026-04-28 | 23.10 | $23.10 | 27400 |
| 2026-04-27 | 23.10 | $23.12 | 39000 |
| 2026-04-24 | 23.09 | $23.10 | 18330 |
| 2026-04-23 | 23.08 | $23.09 | 20742 |
| 2026-04-22 | 23.08 | $23.09 | 19800 |
| 2026-04-21 | 23.07 | $23.10 | 38540 |
| 2026-04-20 | 23.07 | $23.12 | 91200 |
| 2026-04-17 | 23.07 | $23.15 | 12200 |
| 2026-04-16 | 23.07 | $23.12 | 23500 |
| 2026-04-15 | 23.07 | $23.12 | 22243 |
| 2026-04-14 | 23.08 | $23.11 | 12328 |
| 2026-04-13 | 23.09 | $23.13 | 53600 |
| 2026-04-10 | 23.09 | $23.14 | 29845 |
| 2026-04-09 | 23.09 | $23.12 | 34906 |
| 2026-04-08 | 23.10 | $23.09 | 17312 |
| 2026-04-07 | 23.11 | $23.09 | 37700 |
| 2026-04-06 | 23.12 | $23.06 | 38929 |
| 2026-04-02 | 23.13 | $23.08 | 44600 |
| 2026-04-01 | 23.14 | $23.06 | 63302 |
| 2026-03-31 | 23.15 | $23.02 | 49537 |
| 2026-03-30 | 23.16 | $23.01 | 41274 |
| 2026-03-27 | 23.18 | $22.96 | 52505 |
| 2026-03-26 | 23.20 | $22.98 | 56900 |
| 2026-03-25 | 23.22 | $23.00 | 40048 |
| 2026-03-24 | 23.24 | $22.99 | 28733 |
| 2026-03-23 | 23.25 | $23.06 | 22211 |
| 2026-03-20 | 23.27 | $23.09 | 27500 |
| 2026-03-19 | 23.28 | $23.17 | 14400 |
| 2026-03-18 | 23.30 | $23.19 | 35135 |
| 2026-03-17 | 23.30 | $23.23 | 19800 |
| 2026-03-16 | 23.31 | $23.23 | 29814 |
| 2026-03-13 | 23.32 | $23.23 | 44900 |
| 2026-03-12 | 23.32 | $23.20 | 35500 |
| 2026-03-11 | 23.33 | $23.24 | 12263 |
| 2026-03-10 | 23.34 | $23.26 | 20106 |
| 2026-03-09 | 23.34 | $23.28 | 18907 |
| 2026-03-06 | 23.34 | $23.27 | 28546 |
| 2026-03-05 | 23.35 | $23.27 | 32045 |
| 2026-03-04 | 23.35 | $23.29 | 10400 |
| 2026-03-03 | 23.35 | $23.28 | 54309 |
| 2026-03-02 | 23.35 | $23.33 | 34835 |
| 2026-02-27 | 23.34 | $23.38 | 26400 |
| 2026-02-26 | 23.34 | $23.38 | 20315 |
| 2026-02-25 | 23.33 | $23.35 | 25400 |
| 2026-02-24 | 23.33 | $23.36 | 47800 |
| 2026-02-23 | 23.32 | $23.35 | 33031 |
| 2026-02-20 | 23.32 | $23.40 | 39700 |
| 2026-02-19 | 23.31 | $23.38 | 16811 |
| 2026-02-18 | 23.30 | $23.38 | 25046 |
| 2026-02-17 | 23.29 | $23.37 | 37417 |
| 2026-02-13 | 23.28 | $23.37 | 20139 |
| 2026-02-12 | 23.28 | $23.35 | 29800 |
| 2026-02-11 | 23.28 | $23.35 | 40000 |
| 2026-02-10 | 23.27 | $23.35 | 27100 |
| 2026-02-09 | 23.27 | $23.33 | 33203 |
| 2026-02-06 | 23.26 | $23.31 | 24200 |
| 2026-02-05 | 23.26 | $23.32 | 32000 |
| 2026-02-04 | 23.26 | $23.28 | 34600 |
| 2026-02-03 | 23.25 | $23.29 | 38731 |
| 2026-02-02 | 23.25 | $23.27 | 60302 |
| 2026-01-30 | 23.24 | $23.27 | 22301 |
| 2026-01-29 | 23.24 | $23.26 | 31418 |
| 2026-01-28 | 23.23 | $23.26 | 29600 |
| 2026-01-27 | 23.23 | $23.27 | 189000 |
| 2026-01-26 | 23.22 | $23.26 | 59300 |
| 2026-01-23 | 23.21 | $23.25 | 46411 |
| 2026-01-22 | 23.20 | $23.23 | 46200 |
| 2026-01-21 | 23.20 | $23.18 | 40000 |
| 2026-01-20 | 23.20 | $23.20 | 25800 |
| 2026-01-16 | 23.20 | $23.28 | 67000 |
| 2026-01-15 | 23.19 | $23.27 | 34322 |
| 2026-01-14 | 23.18 | $23.27 | 39347 |
| 2026-01-13 | 23.18 | $23.26 | 35300 |
| 2026-01-12 | 23.17 | $23.26 | 77109 |
| 2026-01-09 | 23.16 | $23.27 | 61201 |
| 2026-01-08 | 23.16 | $23.25 | 37600 |
| 2026-01-07 | 23.15 | $23.26 | 31200 |
| 2026-01-06 | 23.14 | $23.22 | 88000 |
| 2026-01-05 | 23.14 | $23.19 | 44800 |
| 2026-01-02 | 23.13 | $23.16 | 54900 |
| 2025-12-31 | 23.13 | $23.15 | 43100 |
| 2025-12-30 | 23.13 | $23.15 | 67409 |
| 2025-12-29 | 23.12 | $23.13 | 64300 |
| 2025-12-26 | 23.12 | $23.13 | 71506 |
| 2025-12-24 | 23.12 | $23.11 | 34000 |
| 2025-12-23 | 23.12 | $23.12 | 81327 |
| 2025-12-22 | 23.12 | $23.12 | 58400 |
| 2025-12-19 | 23.12 | $23.16 | 107400 |
| 2025-12-18 | 23.12 | $23.17 | 75900 |
| 2025-12-17 | 23.12 | $23.18 | 201900 |
| 2025-12-16 | 23.11 | $23.11 | 66727 |
| 2025-12-15 | 23.11 | $23.12 | 16140 |
| 2025-12-12 | 23.11 | $23.12 | 17059 |
| 2025-12-11 | 23.11 | $23.15 | 45325 |
| 2025-12-10 | 23.11 | $23.14 | 18534 |
| 2025-12-09 | 23.11 | $23.11 | 47338 |
| 2025-12-08 | 23.11 | $23.12 | 45700 |
| 2025-12-05 | 23.11 | $23.09 | 44605 |
| 2025-12-04 | 23.11 | $23.10 | 36944 |
| 2025-12-03 | 23.10 | $23.11 | 16737 |
| 2025-12-02 | 23.10 | $23.09 | 17120 |
| 2025-12-01 | 23.10 | $23.09 | 37300 |
| 2025-11-28 | 23.09 | $23.13 | 32187 |
| 2025-11-26 | 23.09 | $23.11 | 35201 |
| 2025-11-25 | 23.08 | $23.10 | 17600 |
| 2025-11-24 | 23.08 | $23.08 | 51302 |
| 2025-11-21 | 23.08 | $23.12 | 28300 |
| 2025-11-20 | 23.08 | $23.12 | 119100 |
| 2025-11-19 | 23.07 | $23.12 | 8518 |
| 2025-11-18 | 23.07 | $23.12 | 36013 |
| 2025-11-17 | 23.07 | $23.10 | 12914 |
| 2025-11-14 | 23.07 | $23.08 | 29929 |
| 2025-11-13 | 23.07 | $23.10 | 20036 |
| 2025-11-12 | 23.08 | $23.10 | 18918 |
| 2025-11-11 | 23.08 | $23.15 | 42600 |
| 2025-11-10 | 23.08 | $23.10 | 36200 |
| 2025-11-07 | 23.08 | $23.10 | 30500 |
| 2025-11-06 | 23.09 | $23.08 | 39235 |
| 2025-11-05 | 23.09 | $23.04 | 33000 |
| 2025-11-04 | 23.09 | $23.06 | 14400 |
| 2025-11-03 | 23.09 | $23.03 | 9133 |
| 2025-10-31 | 23.10 | $23.04 | 15434 |
| 2025-10-30 | 23.10 | $23.01 | 33318 |
| 2025-10-29 | 23.10 | $23.03 | 23100 |
| 2025-10-28 | 23.11 | $23.06 | 15900 |
| 2025-10-27 | 23.11 | $23.05 | 28407 |
| 2025-10-24 | 23.11 | $23.06 | 8306 |
| 2025-10-23 | 23.11 | $23.06 | 43300 |
| 2025-10-22 | 23.11 | $23.06 | 52300 |
| 2025-10-21 | 23.12 | $23.05 | 154639 |
| 2025-10-20 | 23.12 | $23.13 | 9400 |
| 2025-10-17 | 23.13 | $23.16 | 17619 |
| 2025-10-16 | 23.13 | $23.18 | 25700 |
| 2025-10-15 | 23.13 | $23.15 | 66210 |
| 2025-10-14 | 23.14 | $23.16 | 26300 |
| 2025-10-13 | 23.14 | $23.17 | 3500 |
| 2025-10-10 | 23.14 | $23.15 | 10600 |
| 2025-10-09 | 23.15 | $23.11 | 28512 |
| 2025-10-08 | 23.15 | $23.11 | 20200 |
| 2025-10-07 | 23.15 | $23.11 | 41185 |
| 2025-10-06 | 23.15 | $23.09 | 10300 |
| 2025-10-03 | 23.16 | $23.10 | 27800 |
| 2025-10-02 | 23.16 | $23.10 | 8761 |
| 2025-10-01 | 23.15 | $23.10 | 34600 |
| 2025-09-30 | 23.14 | $23.10 | 43405 |
| 2025-09-29 | 23.13 | $23.07 | 37237 |
| 2025-09-26 | 23.12 | $23.06 | 42500 |
| 2025-09-25 | 23.11 | $23.11 | 29433 |
| 2025-09-24 | 23.10 | $23.15 | 35630 |
| 2025-09-23 | 23.09 | $23.16 | 26300 |
| 2025-09-22 | 23.07 | $23.16 | 20128 |
| 2025-09-19 | 23.06 | $23.24 | 23240 |
| 2025-09-18 | 23.04 | $23.22 | 81500 |
| 2025-09-17 | 23.02 | $23.24 | 22000 |
| 2025-09-16 | 23.00 | $23.24 | 22713 |
| 2025-09-15 | 22.98 | $23.24 | 28409 |
| 2025-09-12 | 22.96 | $23.20 | 30400 |
| 2025-09-11 | 22.95 | $23.21 | 18938 |
| 2025-09-10 | 22.93 | $23.17 | 24595 |
| 2025-09-09 | 22.92 | $23.12 | 50433 |
| 2025-09-08 | 22.91 | $23.14 | 17502 |
| 2025-09-05 | 22.89 | $23.08 | 29694 |
| 2025-09-04 | 22.88 | $22.99 | 77027 |
| 2025-09-03 | 22.88 | $22.92 | 17931 |
| 2025-09-02 | 22.88 | $22.89 | 52600 |
| 2025-08-29 | 22.88 | $22.89 | 33800 |
| 2025-08-28 | 22.88 | $22.88 | 45300 |
| 2025-08-27 | 22.87 | $22.88 | 36342 |
| 2025-08-26 | 22.87 | $22.87 | 23938 |
| 2025-08-25 | 22.86 | $22.88 | 15300 |
| 2025-08-22 | 22.85 | $22.87 | 20438 |
| 2025-08-21 | 22.85 | $22.82 | 140000 |
| 2025-08-20 | 22.84 | $22.84 | 11600 |
| 2025-08-19 | 22.84 | $22.83 | 30200 |
| 2025-08-18 | 22.83 | $22.83 | 22100 |
| 2025-08-15 | 22.83 | $22.90 | 36300 |
| 2025-08-14 | 22.82 | $22.89 | 13300 |
| 2025-08-13 | 22.81 | $22.92 | 14344 |
| 2025-08-12 | 22.81 | $22.90 | 27989 |
| 2025-08-11 | 22.80 | $22.90 | 37929 |
| 2025-08-08 | 22.80 | $22.88 | 3822 |
| 2025-08-07 | 22.79 | $22.89 | 14412 |
| 2025-08-06 | 22.79 | $22.88 | 77000 |
| 2025-08-05 | 22.78 | $22.90 | 61202 |
| 2025-08-04 | 22.78 | $22.90 | 58220 |
| 2025-08-01 | 22.77 | $22.91 | 38400 |
| 2025-07-31 | 22.76 | $22.78 | 36300 |
| 2025-07-30 | 22.76 | $22.76 | 19027 |
| 2025-07-29 | 22.76 | $22.76 | 37132 |
| 2025-07-28 | 22.75 | $22.73 | 124527 |
| 2025-07-25 | 22.75 | $22.73 | 42706 |
| 2025-07-24 | 22.75 | $22.71 | 52880 |
| 2025-07-23 | 22.75 | $22.72 | 27000 |
| 2025-07-22 | 22.75 | $22.73 | 26008 |
| 2025-07-21 | 22.74 | $22.73 | 14814 |
| 2025-07-18 | 22.74 | $22.76 | 36712 |
| 2025-07-17 | 22.74 | $22.75 | 159700 |
| 2025-07-16 | 22.73 | $22.79 | 25700 |
| 2025-07-15 | 22.73 | $22.80 | 37816 |
| 2025-07-14 | 22.72 | $22.82 | 35134 |
| 2025-07-11 | 22.71 | $22.76 | 81120 |
| 2025-07-10 | 22.70 | $22.79 | 33000 |
| 2025-07-09 | 22.69 | $22.80 | 104400 |
| 2025-07-08 | 22.68 | $22.77 | 33400 |
| 2025-07-07 | 22.67 | $22.75 | 16237 |
| 2025-07-03 | 22.67 | $22.75 | 37247 |
| 2025-07-02 | 22.66 | $22.75 | 25900 |
| 2025-07-01 | 22.65 | $22.73 | 33782 |
| 2025-06-30 | 22.64 | $22.71 | 52499 |
| 2025-06-27 | 22.63 | $22.70 | 24910 |
| 2025-06-26 | 22.63 | $22.69 | 19200 |
| 2025-06-25 | 22.62 | $22.67 | 30500 |
| 2025-06-24 | 22.62 | $22.67 | 19200 |
| 2025-06-23 | 22.62 | $22.66 | 21600 |
| 2025-06-20 | 22.61 | $22.69 | 33009 |
| 2025-06-18 | 22.61 | $22.65 | 11617 |
| 2025-06-17 | 22.60 | $22.70 | 59715 |
| 2025-06-16 | 22.60 | $22.65 | 30900 |
| 2025-06-13 | 22.60 | $22.64 | 65037 |
| 2025-06-12 | 22.61 | $22.67 | 22002 |
| 2025-06-11 | 22.60 | $22.62 | 25400 |
| 2025-06-10 | 22.61 | $22.60 | 49700 |
| 2025-06-09 | 22.61 | $22.61 | 22200 |
| 2025-06-06 | 22.61 | $22.55 | 41736 |
| 2025-06-05 | 22.62 | $22.60 | 26812 |
| 2025-06-04 | 22.62 | $22.60 | 12419 |
| 2025-06-03 | 22.63 | $22.57 | 25861 |
| 2025-06-02 | 22.63 | $22.55 | 76200 |
| 2025-05-30 | 22.63 | $22.58 | 35800 |
| 2025-05-29 | 22.63 | $22.61 | 54208 |
| 2025-05-28 | 22.62 | $22.60 | 41300 |
| 2025-05-27 | 22.62 | $22.62 | 27300 |
| 2025-05-23 | 22.61 | $22.61 | 52114 |
| 2025-05-22 | 22.61 | $22.55 | 39648 |
| 2025-05-21 | 22.60 | $22.52 | 18242 |
| 2025-05-20 | 22.59 | $22.64 | 36800 |
| 2025-05-19 | 22.57 | $22.62 | 102509 |
| 2025-05-16 | 22.55 | $22.70 | 77500 |
| 2025-05-15 | 22.54 | $22.68 | 84622 |
| 2025-05-14 | 22.53 | $22.64 | 90210 |
| 2025-05-13 | 22.52 | $22.66 | 63500 |
| 2025-05-12 | 22.51 | $22.66 | 28904 |
| 2025-05-09 | 22.48 | $22.69 | 40300 |
| 2025-05-08 | 22.47 | $22.68 | 71527 |
| 2025-05-07 | 22.45 | $22.66 | 240600 |
| 2025-05-06 | 22.44 | $22.67 | 65700 |
| 2025-05-05 | 22.43 | $22.60 | 227400 |
| 2025-05-02 | 22.44 | $22.60 | 315141 |
| 2025-05-01 | 22.46 | $22.55 | 46202 |
| 2025-04-30 | 22.47 | $22.54 | 23124 |
| 2025-04-29 | 22.48 | $22.51 | 71900 |
| 2025-04-28 | 22.50 | $22.50 | 43200 |
| 2025-04-25 | 22.51 | $22.47 | 48600 |
| 2025-04-24 | 22.52 | $22.44 | 17100 |
| 2025-04-23 | 22.53 | $22.32 | 27700 |
| 2025-04-22 | 22.56 | $22.27 | 447800 |
| 2025-04-21 | 22.58 | $22.25 | 33809 |
| 2025-04-17 | 22.62 | $22.44 | 12023 |
| 2025-04-16 | 22.65 | $22.44 | 24933 |
| 2025-04-15 | 22.67 | $22.41 | 22500 |
| 2025-04-14 | 22.70 | $22.42 | 34400 |
| 2025-04-11 | 22.72 | $22.22 | 34900 |
| 2025-04-10 | 22.76 | $22.37 | 51000 |
| 2025-04-09 | 22.79 | $22.39 | 33147 |
| 2025-04-08 | 22.82 | $22.34 | 15918 |
| 2025-04-07 | 22.86 | $22.45 | 42734 |
| 2025-04-04 | 22.89 | $22.91 | 50000 |
| 2025-04-03 | 22.90 | $22.92 | 38500 |
| 2025-04-02 | 22.91 | $22.75 | 88233 |
| 2025-04-01 | 22.92 | $22.85 | 24000 |
| 2025-03-31 | 22.94 | $22.74 | 21947 |
| 2025-03-28 | 22.96 | $22.75 | 159918 |
| 2025-03-27 | 22.98 | $22.66 | 30235 |
| 2025-03-26 | 23.00 | $22.71 | 28100 |
| 2025-03-25 | 23.03 | $22.81 | 19600 |
| 2025-03-24 | 23.04 | $22.86 | 19724 |
| 2025-03-21 | 23.05 | $22.93 | 21901 |
| 2025-03-20 | 23.06 | $22.97 | 43500 |
| 2025-03-19 | 23.07 | $22.92 | 245004 |
| 2025-03-18 | 23.07 | $22.93 | 34341 |
| 2025-03-17 | 23.08 | $22.96 | 62939 |
| 2025-03-14 | 23.09 | $22.98 | 24115 |
| 2025-03-13 | 23.09 | $22.97 | 47100 |
| 2025-03-12 | 23.09 | $22.98 | 22031 |
| 2025-03-11 | 23.10 | $23.06 | 40008 |
| 2025-03-10 | 23.10 | $23.11 | 39212 |
| 2025-03-07 | 23.10 | $23.08 | 31900 |
| 2025-03-06 | 23.10 | $23.09 | 13029 |
| 2025-03-05 | 23.10 | $23.13 | 29400 |
| 2025-03-04 | 23.10 | $23.12 | 39213 |
| 2025-03-03 | 23.09 | $23.12 | 160141 |
| 2025-02-28 | 23.08 | $23.20 | 13800 |
| 2025-02-27 | 23.07 | $23.14 | 28137 |
| 2025-02-26 | 23.06 | $23.19 | 41000 |
| 2025-02-25 | 23.05 | $23.12 | 51100 |
| 2025-02-24 | 23.04 | $23.08 | 18000 |
| 2025-02-21 | 23.03 | $23.07 | 181546 |
| 2025-02-20 | 23.02 | $23.08 | 40501 |
| 2025-02-19 | 23.01 | $23.08 | 41337 |
| 2025-02-18 | 23.00 | $23.06 | 29101 |
| 2025-02-14 | 22.99 | $23.08 | 43311 |
| 2025-02-13 | 22.98 | $23.04 | 277600 |
| 2025-02-12 | 22.97 | $23.01 | 56600 |
| 2025-02-11 | 22.96 | $23.11 | 32400 |
| 2025-02-10 | 22.94 | $23.10 | 19806 |
| 2025-02-07 | 22.93 | $23.09 | 17300 |
| 2025-02-06 | 22.92 | $23.11 | 28900 |
| 2025-02-05 | 22.91 | $23.10 | 60500 |
| 2025-02-04 | 22.90 | $23.01 | 15248 |
| 2025-02-03 | 22.90 | $22.99 | 31900 |
| 2025-01-31 | 22.90 | $22.97 | 17732 |
| 2025-01-30 | 22.90 | $22.96 | 29511 |
| 2025-01-29 | 22.90 | $22.91 | 23900 |
| 2025-01-28 | 22.90 | $22.95 | 225818 |
| 2025-01-27 | 22.90 | $22.95 | 9832 |
| 2025-01-24 | 22.90 | $22.87 | 46727 |
| 2025-01-23 | 22.90 | $22.86 | 25624 |
| 2025-01-22 | 22.91 | $22.88 | 34300 |
| 2025-01-21 | 22.91 | $22.88 | 66800 |
| 2025-01-17 | 22.92 | $22.91 | 42900 |
| 2025-01-16 | 22.93 | $22.87 | 34900 |
| 2025-01-15 | 22.95 | $22.85 | 211800 |
| 2025-01-14 | 22.96 | $22.77 | 32329 |
| 2025-01-13 | 22.98 | $22.78 | 36400 |
| 2025-01-10 | 23.01 | $22.81 | 77930 |
| 2025-01-08 | 23.03 | $22.92 | 220035 |
| 2025-01-07 | 23.05 | $22.95 | 32202 |
| 2025-01-06 | 23.07 | $22.95 | 65508 |
| 2025-01-03 | 23.08 | $22.98 | 50918 |
| 2025-01-02 | 23.10 | $22.98 | 33200 |
| 2024-12-31 | 23.11 | $22.94 | 56700 |
| 2024-12-30 | 23.13 | $22.96 | 136535 |
| 2024-12-27 | 23.14 | $22.93 | 80900 |
| 2024-12-26 | 23.15 | $22.91 | 141730 |
| 2024-12-24 | 23.17 | $22.93 | 73723 |
| 2024-12-23 | 23.18 | $22.90 | 98036 |
| 2024-12-20 | 23.19 | $23.04 | 64700 |
| 2024-12-19 | 23.19 | $22.96 | 127444 |
| 2024-12-18 | 23.19 | $23.07 | 161935 |
| 2024-12-17 | 23.19 | $23.12 | 23800 |
| 2024-12-16 | 23.19 | $23.18 | 66227 |
| 2024-12-13 | 23.19 | $23.14 | 16938 |
| 2024-12-12 | 23.18 | $23.22 | 23023 |
| 2024-12-11 | 23.18 | $23.26 | 34100 |
| 2024-12-10 | 23.16 | $23.26 | 30316 |
| 2024-12-09 | 23.15 | $23.28 | 181700 |
| 2024-12-06 | 23.15 | $23.34 | 67900 |
| 2024-12-05 | 23.12 | $23.27 | 23307 |
| 2024-12-04 | 23.10 | $23.30 | 57100 |
| 2024-12-03 | 23.09 | $23.24 | 32709 |
| 2024-12-02 | 23.08 | $23.27 | 34100 |
| 2024-11-29 | 23.07 | $23.22 | 5715 |
| 2024-11-27 | 23.06 | $23.18 | 27700 |
| 2024-11-26 | 23.05 | $23.13 | 40437 |
| 2024-11-25 | 23.05 | $23.17 | 8619 |
| 2024-11-22 | 23.04 | $23.10 | 18100 |
| 2024-11-21 | 23.04 | $23.08 | 31800 |
| 2024-11-20 | 23.03 | $23.04 | 173747 |
| 2024-11-19 | 23.03 | $23.09 | 30838 |
| 2024-11-18 | 23.02 | $23.09 | 7600 |
| 2024-11-15 | 23.02 | $23.10 | 17841 |
| 2024-11-14 | 23.03 | $23.05 | 21041 |
| 2024-11-13 | 23.04 | $23.03 | 26915 |
| 2024-11-12 | 23.05 | $23.03 | 10000 |
| 2024-11-11 | 23.06 | $23.06 | 24700 |
| 2024-11-08 | 23.06 | $23.11 | 27200 |
| 2024-11-07 | 23.07 | $22.89 | 40400 |
| 2024-11-06 | 23.08 | $22.83 | 68600 |
| 2024-11-05 | 23.10 | $23.12 | 33234 |
| 2024-11-04 | 23.11 | $23.07 | 49320 |
| 2024-11-01 | 23.12 | $23.03 | 100000 |
| 2024-10-31 | 23.13 | $22.97 | 174600 |
| 2024-10-30 | 23.14 | $23.04 | 24800 |
| 2024-10-29 | 23.16 | $23.06 | 391813 |
| 2024-10-28 | 23.17 | $23.08 | 26200 |
| 2024-10-25 | 23.18 | $23.00 | 20400 |
| 2024-10-24 | 23.20 | $22.95 | 24200 |
| 2024-10-23 | 23.21 | $22.90 | 27805 |
| 2024-10-22 | 23.23 | $23.07 | 35933 |
| 2024-10-21 | 23.24 | $23.10 | 19700 |
| 2024-10-18 | 23.25 | $23.21 | 16412 |
| 2024-10-17 | 23.25 | $23.22 | 39940 |
| 2024-10-16 | 23.26 | $23.22 | 67600 |
| 2024-10-15 | 23.26 | $23.21 | 25101 |
| 2024-10-14 | 23.26 | $23.17 | 45500 |
| 2024-10-11 | 23.27 | $23.20 | 39800 |
| 2024-10-10 | 23.28 | $23.19 | 157200 |
| 2024-10-09 | 23.28 | $23.22 | 24032 |
| 2024-10-08 | 23.28 | $23.25 | 35230 |
| 2024-10-07 | 23.29 | $23.24 | 11904 |
| 2024-10-04 | 23.28 | $23.24 | 16800 |
| 2024-10-03 | 23.28 | $23.31 | 16310 |
| 2024-10-02 | 23.28 | $23.36 | 64700 |
| 2024-10-01 | 23.27 | $23.31 | 11400 |
| 2024-09-30 | 23.27 | $23.27 | 69738 |
| 2024-09-27 | 23.26 | $23.29 | 27700 |
| 2024-09-26 | 23.26 | $23.22 | 20100 |
| 2024-09-25 | 23.25 | $23.23 | 10044 |
| 2024-09-24 | 23.25 | $23.27 | 38901 |
| 2024-09-23 | 23.25 | $23.30 | 51021 |
| 2024-09-20 | 23.24 | $23.34 | 86241 |
| 2024-09-19 | 23.23 | $23.27 | 26900 |
| 2024-09-18 | 23.23 | $23.27 | 22139 |
| 2024-09-17 | 23.22 | $23.31 | 90200 |
| 2024-09-16 | 23.21 | $23.33 | 24800 |
| 2024-09-13 | 23.20 | $23.30 | 35300 |
| 2024-09-12 | 23.19 | $23.28 | 40844 |
| 2024-09-11 | 23.19 | $23.27 | 19800 |
| 2024-09-10 | 23.18 | $23.29 | 105400 |
| 2024-09-09 | 23.18 | $23.22 | 32900 |
| 2024-09-06 | 23.18 | $23.25 | 33000 |
| 2024-09-05 | 23.17 | $23.24 | 15627 |
| 2024-09-04 | 23.17 | $23.21 | 279500 |
| 2024-09-03 | 23.17 | $23.21 | 20600 |
| 2024-08-30 | 23.18 | $23.16 | 17500 |
| 2024-08-29 | 23.18 | $23.19 | 33537 |
| 2024-08-28 | 23.18 | $23.13 | 16400 |
| 2024-08-27 | 23.18 | $23.18 | 16000 |
| 2024-08-26 | 23.17 | $23.20 | 51400 |
| 2024-08-23 | 23.17 | $23.20 | 20300 |
| 2024-08-22 | 23.16 | $23.12 | 12247 |
| 2024-08-21 | 23.16 | $23.16 | 40900 |
| 2024-08-20 | 23.15 | $23.13 | 8700 |
| 2024-08-19 | 23.14 | $23.11 | 22600 |
| 2024-08-16 | 23.14 | $23.17 | 23736 |
| 2024-08-15 | 23.14 | $23.13 | 19642 |
| 2024-08-14 | 23.14 | $23.20 | 29900 |
| 2024-08-13 | 23.14 | $23.17 | 31100 |
| 2024-08-12 | 23.13 | $23.16 | 212200 |
| 2024-08-09 | 23.13 | $23.18 | 2247 |
| 2024-08-08 | 23.12 | $23.15 | 4323 |
| 2024-08-07 | 23.12 | $23.21 | 19800 |
| 2024-08-06 | 23.11 | $23.29 | 52500 |
| 2024-08-05 | 23.10 | $23.28 | 38031 |
| 2024-08-02 | 23.09 | $23.27 | 15900 |
| 2024-08-01 | 23.07 | $23.17 | 20400 |
| 2024-07-31 | 23.07 | $23.13 | 54030 |
| 2024-07-30 | 23.06 | $23.06 | 31641 |
| 2024-07-29 | 23.05 | $23.03 | 176420 |
| 2024-07-26 | 23.04 | $23.07 | 42007 |
| 2024-07-25 | 23.04 | $23.04 | 22300 |
| 2024-07-24 | 23.03 | $23.03 | 39109 |
| 2024-07-23 | 23.03 | $23.04 | 14831 |
| 2024-07-22 | 23.03 | $23.05 | 12924 |
| 2024-07-19 | 23.03 | $23.12 | 14800 |
| 2024-07-18 | 23.02 | $23.13 | 34100 |
| 2024-07-17 | 23.02 | $23.14 | 17507 |
| 2024-07-16 | 23.02 | $23.12 | 46035 |
| 2024-07-15 | 23.02 | $23.04 | 171338 |
| 2024-07-12 | 23.02 | $23.12 | 28528 |
| 2024-07-11 | 23.01 | $23.11 | 25200 |
| 2024-07-10 | 23.00 | $23.04 | 10707 |
| 2024-07-09 | 23.00 | $23.02 | 8327 |
| 2024-07-08 | 22.99 | $23.02 | 12643 |
| 2024-07-05 | 22.99 | $23.01 | 10000 |
| 2024-07-03 | 22.98 | $23.03 | 47344 |
| 2024-07-02 | 22.98 | $22.92 | 28600 |
| 2024-07-01 | 22.97 | $22.87 | 14500 |
| 2024-06-28 | 22.96 | $22.92 | 21302 |
| 2024-06-27 | 22.95 | $22.95 | 13438 |
| 2024-06-26 | 22.94 | $22.93 | 24400 |
| 2024-06-25 | 22.94 | $23.01 | 45020 |
| 2024-06-24 | 22.93 | $23.00 | 21442 |
| 2024-06-21 | 22.92 | $23.01 | 24500 |
| 2024-06-20 | 22.91 | $23.06 | 36736 |
| 2024-06-18 | 22.91 | $23.09 | 92900 |
| 2024-06-17 | 22.90 | $23.05 | 8800 |
| 2024-06-14 | 22.90 | $23.10 | 23300 |
| 2024-06-13 | 22.90 | $23.08 | 23518 |
| 2024-06-12 | 22.90 | $23.03 | 24300 |
| 2024-06-11 | 22.91 | $22.92 | 30709 |
| 2024-06-10 | 22.91 | $22.90 | 17608 |
| 2024-06-07 | 22.92 | $22.89 | 23319 |
| 2024-06-06 | 22.94 | $22.99 | 16737 |
| 2024-06-05 | 22.94 | $22.94 | 52500 |
| 2024-06-04 | 22.95 | $22.85 | 26900 |
| 2024-06-03 | 22.96 | $22.78 | 16426 |
| 2024-05-31 | 22.97 | $22.77 | 16400 |
| 2024-05-30 | 22.98 | $22.74 | 11830 |
| 2024-05-29 | 22.99 | $22.73 | 14700 |
| 2024-05-28 | 23.00 | $22.80 | 24912 |
| 2024-05-24 | 23.01 | $22.79 | 12400 |
| 2024-05-23 | 23.01 | $22.81 | 45428 |
| 2024-05-22 | 23.02 | $22.88 | 13400 |
| 2024-05-21 | 23.02 | $22.96 | 16800 |
| 2024-05-20 | 23.02 | $22.98 | 30207 |
| 2024-05-17 | 23.02 | $23.05 | 7030 |
| 2024-05-16 | 23.02 | $23.10 | 47734 |
| 2024-05-15 | 23.02 | $23.15 | 51311 |
| 2024-05-14 | 23.01 | $23.10 | 26700 |
| 2024-05-13 | 23.01 | $23.07 | 11719 |
| 2024-05-10 | 23.01 | $23.09 | 12505 |
| 2024-05-09 | 23.00 | $23.12 | 25908 |
| 2024-05-08 | 22.99 | $23.07 | 40815 |
| 2024-05-07 | 22.99 | $23.11 | 21312 |
| 2024-05-06 | 22.99 | $23.06 | 18000 |
| 2024-05-03 | 22.99 | $23.04 | 33300 |
| 2024-05-02 | 22.99 | $22.96 | 18800 |
| 2024-05-01 | 23.00 | $22.97 | 12600 |
| 2024-04-30 | 23.00 | $22.89 | 13700 |
| 2024-04-29 | 23.01 | $22.94 | 16400 |
| 2024-04-26 | 23.02 | $22.92 | 11400 |
| 2024-04-25 | 23.04 | $22.91 | 11000 |
| 2024-04-24 | 23.06 | $22.97 | 13300 |
| 2024-04-23 | 23.07 | $22.99 | 10100 |
| 2024-04-22 | 23.09 | $22.98 | 7800 |
| 2024-04-19 | 23.10 | $23.03 | 11016 |
| 2024-04-18 | 23.12 | $23.01 | 10400 |
| 2024-04-17 | 23.13 | $23.03 | 25120 |
| 2024-04-16 | 23.15 | $22.98 | 12939 |
| 2024-04-15 | 23.16 | $23.03 | 8821 |
| 2024-04-12 | 23.17 | $23.03 | 11700 |
| 2024-04-11 | 23.19 | $22.96 | 9637 |
| 2024-04-10 | 23.21 | $22.93 | 36900 |
| 2024-04-09 | 23.23 | $23.12 | 31535 |
| 2024-04-08 | 23.25 | $23.08 | 8027 |
| 2024-04-05 | 23.26 | $23.06 | 9200 |
| 2024-04-04 | 23.28 | $23.09 | 23240 |
| 2024-04-03 | 23.30 | $23.07 | 259329 |
| 2024-04-02 | 23.31 | $23.13 | 24400 |
| 2024-04-01 | 23.32 | $23.17 | 15100 |
| 2024-03-28 | 23.33 | $23.24 | 15040 |
| 2024-03-27 | 23.34 | $23.24 | 18500 |
| 2024-03-26 | 23.34 | $23.28 | 16137 |
| 2024-03-25 | 23.34 | $23.28 | 9817 |
| 2024-03-22 | 23.35 | $23.32 | 8613 |
| 2024-03-21 | 23.35 | $23.27 | 19300 |
| 2024-03-20 | 23.35 | $23.30 | 13914 |
| 2024-03-19 | 23.35 | $23.32 | 12348 |
| 2024-03-18 | 23.35 | $23.26 | 28900 |
| 2024-03-15 | 23.35 | $23.34 | 21000 |
| 2024-03-14 | 23.35 | $23.34 | 19929 |
| 2024-03-13 | 23.35 | $23.41 | 21302 |
| 2024-03-12 | 23.34 | $23.37 | 8923 |
| 2024-03-11 | 23.34 | $23.39 | 9900 |
| 2024-03-08 | 23.34 | $23.40 | 42500 |
| 2024-03-07 | 23.33 | $23.42 | 24032 |
| 2024-03-06 | 23.33 | $23.38 | 20300 |
| 2024-03-05 | 23.33 | $23.38 | 10533 |
| 2024-03-04 | 23.32 | $23.33 | 11307 |
| 2024-03-01 | 23.33 | $23.38 | 26300 |
| 2024-02-29 | 23.33 | $23.33 | 26106 |
| 2024-02-28 | 23.34 | $23.34 | 12249 |
| 2024-02-27 | 23.34 | $23.29 | 27500 |
| 2024-02-26 | 23.34 | $23.34 | 36229 |
| 2024-02-23 | 23.33 | $23.36 | 71727 |
| 2024-02-22 | 23.33 | $23.30 | 27300 |
| 2024-02-21 | 23.32 | $23.28 | 44100 |
| 2024-02-20 | 23.32 | $23.31 | 54900 |
| 2024-02-16 | 23.32 | $23.32 | 23300 |
| 2024-02-15 | 23.32 | $23.34 | 3500 |
| 2024-02-14 | 23.32 | $23.32 | 8700 |
| 2024-02-13 | 23.32 | $23.22 | 18100 |
| 2024-02-12 | 23.33 | $23.37 | 7000 |
| 2024-02-09 | 23.34 | $23.33 | 21635 |
| 2024-02-08 | 23.34 | $23.33 | 16312 |
| 2024-02-07 | 23.35 | $23.33 | 9000 |
| 2024-02-06 | 23.36 | $23.34 | 8914 |
| 2024-02-05 | 23.37 | $23.31 | 10125 |
| 2024-02-02 | 23.38 | $23.37 | 11632 |
| 2024-02-01 | 23.38 | $23.53 | 158000 |
| 2024-01-31 | 23.38 | $23.43 | 31910 |
| 2024-01-30 | 23.39 | $23.33 | 17700 |
| 2024-01-29 | 23.40 | $23.32 | 32101 |
| 2024-01-26 | 23.40 | $23.24 | 30407 |
| 2024-01-25 | 23.42 | $23.25 | 11800 |
| 2024-01-24 | 23.43 | $23.21 | 24000 |
| 2024-01-23 | 23.44 | $23.25 | 53739 |
| 2024-01-22 | 23.45 | $23.26 | 19700 |
| 2024-01-19 | 23.46 | $23.28 | 69600 |
| 2024-01-18 | 23.47 | $23.32 | 66700 |
| 2024-01-17 | 23.47 | $23.34 | 51700 |
| 2024-01-16 | 23.47 | $23.45 | 33341 |
| 2024-01-12 | 23.47 | $23.49 | 27049 |
| 2024-01-11 | 23.46 | $23.50 | 371821 |
| 2024-01-10 | 23.45 | $23.45 | 9100 |
| 2024-01-09 | 23.43 | $23.52 | 24100 |
| 2024-01-08 | 23.42 | $23.53 | 25348 |
| 2024-01-05 | 23.40 | $23.48 | 11000 |
| 2024-01-04 | 23.38 | $23.49 | 6800 |
| 2024-01-03 | 23.37 | $23.52 | 14800 |
| 2024-01-02 | 23.34 | $23.50 | 12208 |
| 2023-12-29 | 23.32 | $23.50 | 14700 |
| 2023-12-28 | 23.30 | $23.47 | 23204 |
| 2023-12-27 | 23.27 | $23.53 | 29640 |
| 2023-12-26 | 23.24 | $23.47 | 10418 |
| 2023-12-22 | 23.20 | $23.45 | 15239 |
| 2023-12-21 | 23.17 | $23.44 | 10108 |
| 2023-12-20 | 23.13 | $23.47 | 24500 |
| 2023-12-19 | 23.09 | $23.38 | 35400 |
| 2023-12-18 | 23.06 | $23.36 | 13404 |
| 2023-12-15 | 23.02 | $23.45 | 22332 |
| 2023-12-14 | 22.98 | $23.42 | 19900 |
| 2023-12-13 | 22.93 | $23.28 | 37600 |
| 2023-12-12 | 22.90 | $23.20 | 10207 |
| 2023-12-11 | 22.86 | $23.19 | 14700 |
| 2023-12-08 | 22.82 | $23.18 | 25929 |
| 2023-12-07 | 22.78 | $23.21 | 30000 |
| 2023-12-06 | 22.74 | $23.17 | 15900 |
| 2023-12-05 | 22.70 | $23.15 | 16400 |
| 2023-12-04 | 22.65 | $23.07 | 31400 |
| 2023-12-01 | 22.61 | $23.09 | 62147 |
| 2023-11-30 | 22.56 | $22.96 | 5500 |
| 2023-11-29 | 22.51 | $22.99 | 4302 |
| 2023-11-28 | 22.45 | $22.82 | 11900 |
| 2023-11-27 | 22.41 | $22.79 | 53013 |
| 2023-11-24 | 22.36 | $22.73 | 2717 |
| 2023-11-22 | 22.32 | $22.74 | 6612 |
| 2023-11-21 | 22.28 | $22.70 | 31400 |
| 2023-11-20 | 22.24 | $22.67 | 11500 |
| 2023-11-17 | 22.20 | $22.64 | 20200 |
| 2023-11-16 | 22.17 | $22.62 | 31435 |
| 2023-11-15 | 22.14 | $22.47 | 37500 |
| 2023-11-14 | 22.11 | $22.59 | 16421 |
| 2023-11-13 | 22.09 | $22.39 | 16730 |
| 2023-11-10 | 22.08 | $22.37 | 43800 |
| 2023-11-09 | 22.07 | $22.34 | 3022 |
| 2023-11-08 | 22.06 | $22.42 | 43800 |
| 2023-11-07 | 22.05 | $22.43 | 29800 |
| 2023-11-06 | 22.04 | $22.21 | 66700 |
| 2023-11-03 | 22.03 | $22.24 | 33200 |
| 2023-11-02 | 22.02 | $22.07 | 29600 |
| 2023-11-01 | 22.01 | $21.95 | 29947 |
| 2023-10-31 | 22.02 | $21.85 | 19406 |
| 2023-10-30 | 22.02 | $21.90 | 5500 |
| 2023-10-27 | 22.03 | $21.89 | 11600 |
| 2023-10-26 | 22.04 | $21.91 | 11524 |
| 2023-10-25 | 22.05 | $21.84 | 8700 |
| 2023-10-24 | 22.07 | $21.99 | 17928 |
| 2023-10-23 | 22.08 | $21.93 | 16738 |
| 2023-10-20 | 22.10 | $22.00 | 222800 |
| 2023-10-19 | 22.12 | $21.94 | 18831 |
| 2023-10-18 | 22.14 | $22.00 | 15827 |
| 2023-10-17 | 22.17 | $22.12 | 16112 |
| 2023-10-16 | 22.19 | $22.15 | 9800 |
| 2023-10-13 | 22.21 | $22.22 | 16045 |
| 2023-10-12 | 22.23 | $22.19 | 24800 |
| 2023-10-11 | 22.25 | $22.24 | 23006 |
| 2023-10-10 | 22.27 | $22.10 | 10434 |
| 2023-10-09 | 22.30 | $22.07 | 2300 |
| 2023-10-06 | 22.32 | $21.97 | 7938 |
| 2023-10-05 | 22.35 | $22.03 | 8539 |
| 2023-10-04 | 22.38 | $22.00 | 61600 |
| 2023-10-03 | 22.41 | $21.97 | 2829 |
| 2023-10-02 | 22.44 | $22.04 | 11300 |
| 2023-09-29 | 22.47 | $22.12 | 4600 |
| 2023-09-28 | 22.50 | $22.12 | 20429 |
| 2023-09-27 | 22.53 | $22.18 | 13000 |
| 2023-09-26 | 22.56 | $22.25 | 20719 |
| 2023-09-25 | 22.58 | $22.26 | 4730 |
| 2023-09-22 | 22.60 | $22.40 | 10700 |
| 2023-09-21 | 22.61 | $22.39 | 12922 |
| 2023-09-20 | 22.62 | $22.53 | 6300 |
| 2023-09-19 | 22.63 | $22.54 | 4440 |
| 2023-09-18 | 22.63 | $22.58 | 9300 |
| 2023-09-15 | 22.64 | $22.61 | 57200 |
| 2023-09-14 | 22.65 | $22.61 | 41400 |
| 2023-09-13 | 22.66 | $22.63 | 21300 |
| 2023-09-12 | 22.67 | $22.62 | 9241 |
| 2023-09-11 | 22.68 | $22.60 | 14643 |
| 2023-09-08 | 22.69 | $22.58 | 2600 |
| 2023-09-07 | 22.71 | $22.56 | 33821 |
| 2023-09-06 | 22.72 | $22.55 | 9835 |
| 2023-09-05 | 22.74 | $22.65 | 4100 |
| 2023-09-01 | 22.75 | $22.68 | 7433 |
| 2023-08-31 | 22.76 | $22.70 | 10400 |
| 2023-08-30 | 22.76 | $22.63 | 10023 |
| 2023-08-29 | 22.77 | $22.74 | 60400 |
| 2023-08-28 | 22.78 | $22.68 | 26800 |
| 2023-08-25 | 22.79 | $22.63 | 16243 |
| 2023-08-24 | 22.81 | $22.64 | 14340 |
| 2023-08-23 | 22.83 | $22.71 | 8500 |
| 2023-08-22 | 22.84 | $22.62 | 6410 |
| 2023-08-21 | 22.87 | $22.61 | 3130 |
| 2023-08-18 | 22.89 | $22.73 | 3400 |
| 2023-08-17 | 22.91 | $22.79 | 18400 |
| 2023-08-16 | 22.93 | $22.80 | 21100 |
| 2023-08-15 | 22.94 | $22.86 | 13105 |
| 2023-08-14 | 22.95 | $22.87 | 3137 |
| 2023-08-11 | 22.96 | $22.82 | 7900 |
| 2023-08-10 | 22.97 | $22.85 | 14600 |
| 2023-08-09 | 22.98 | $22.88 | 8914 |
| 2023-08-08 | 22.99 | $22.84 | 11800 |
| 2023-08-07 | 22.99 | $22.82 | 10100 |
| 2023-08-04 | 23.00 | $22.88 | 12500 |
| 2023-08-03 | 23.00 | $22.70 | 4000 |
| 2023-08-02 | 23.01 | $22.87 | 8000 |
| 2023-08-01 | 23.01 | $22.92 | 6926 |
| 2023-07-31 | 23.02 | $22.96 | 3244 |
| 2023-07-28 | 23.02 | $22.99 | 4311 |
| 2023-07-27 | 23.02 | $22.99 | 3100 |
| 2023-07-26 | 23.02 | $23.09 | 14000 |
| 2023-07-25 | 23.01 | $23.08 | 27449 |
| 2023-07-24 | 23.00 | $23.06 | 32449 |
| 2023-07-21 | 23.00 | $23.12 | 9841 |
| 2023-07-20 | 22.99 | $23.12 | 4529 |
| 2023-07-19 | 22.99 | $23.13 | 7227 |
| 2023-07-18 | 22.98 | $23.07 | 5110 |
| 2023-07-17 | 22.98 | $23.04 | 3500 |
| 2023-07-14 | 22.98 | $23.02 | 10900 |
| 2023-07-13 | 22.97 | $23.05 | 3600 |
| 2023-07-12 | 22.97 | $22.99 | 8816 |
| 2023-07-11 | 22.96 | $22.91 | 1300 |
| 2023-07-10 | 22.97 | $22.95 | 13000 |
| 2023-07-07 | 22.97 | $22.88 | 4313 |
| 2023-07-06 | 22.97 | $22.92 | 9700 |
| 2023-07-05 | 22.97 | $22.96 | 3642 |
| 2023-07-03 | 22.97 | $22.99 | 1400 |
| 2023-06-30 | 22.96 | $22.98 | 2621 |
| 2023-06-29 | 22.96 | $22.97 | 40400 |
| 2023-06-28 | 22.95 | $22.97 | 10900 |
| 2023-06-27 | 22.95 | $22.97 | 7429 |
| 2023-06-26 | 22.94 | $22.99 | 2929 |
| 2023-06-23 | 22.93 | $23.02 | 2504 |
| 2023-06-22 | 22.91 | $22.93 | 2741 |
| 2023-06-21 | 22.90 | $23.00 | 27400 |
| 2023-06-20 | 22.89 | $23.00 | 19600 |
| 2023-06-16 | 22.89 | $23.01 | 181714 |
| 2023-06-15 | 22.89 | $23.01 | 9622 |
| 2023-06-14 | 22.89 | $22.98 | 9030 |
| 2023-06-13 | 22.90 | $22.90 | 9503 |
| 2023-06-12 | 22.92 | $22.93 | 5040 |
| 2023-06-09 | 22.93 | $22.99 | 24600 |
| 2023-06-08 | 22.95 | $22.95 | 15203 |
| 2023-06-07 | 22.96 | $22.89 | 8500 |
| 2023-06-06 | 22.98 | $22.98 | 9400 |
| 2023-06-05 | 22.99 | $22.90 | 3544 |
| 2023-06-02 | 23.01 | $22.85 | 820 |
| 2023-06-01 | 23.03 | $22.92 | 5000 |
| 2023-05-31 | 23.05 | $22.90 | 4100 |
| 2023-05-30 | 23.06 | $22.84 | 24014 |
| 2023-05-26 | 23.08 | $22.79 | 9000 |
| 2023-05-25 | 23.09 | $22.71 | 4948 |
| 2023-05-24 | 23.11 | $22.73 | 3300 |
| 2023-05-23 | 23.13 | $22.77 | 8400 |
| 2023-05-22 | 23.16 | $22.79 | 6613 |
| 2023-05-19 | 23.18 | $22.89 | 19800 |
| 2023-05-18 | 23.19 | $22.99 | 21400 |
| 2023-05-17 | 23.20 | $23.12 | 3018 |
| 2023-05-16 | 23.20 | $23.17 | 5346 |
| 2023-05-15 | 23.20 | $23.20 | 1637 |
| 2023-05-12 | 23.21 | $23.24 | 5600 |
| 2023-05-11 | 23.22 | $23.27 | 4200 |
| 2023-05-10 | 23.23 | $23.32 | 11403 |
| 2023-05-09 | 23.25 | $23.22 | 37131 |
| 2023-05-08 | 23.26 | $23.22 | 5836 |
| 2023-05-05 | 23.27 | $23.25 | 9000 |
| 2023-05-04 | 23.29 | $23.24 | 26126 |
| 2023-05-03 | 23.30 | $23.24 | 17308 |
| 2023-05-02 | 23.31 | $23.23 | 32729 |
| 2023-05-01 | 23.32 | $23.11 | 23700 |
| 2023-04-28 | 23.33 | $23.16 | 1200 |
| 2023-04-27 | 23.34 | $23.11 | 5200 |
| 2023-04-26 | 23.35 | $23.15 | 7700 |
| 2023-04-25 | 23.36 | $23.24 | 10327 |
| 2023-04-24 | 23.36 | $23.16 | 7600 |
| 2023-04-21 | 23.37 | $23.14 | 13000 |
| 2023-04-20 | 23.37 | $23.19 | 19012 |
| 2023-04-19 | 23.37 | $23.16 | 10613 |
| 2023-04-18 | 23.37 | $23.22 | 8108 |
| 2023-04-17 | 23.36 | $23.38 | 3500 |
| 2023-04-14 | 23.36 | $23.43 | 4104 |
| 2023-04-13 | 23.35 | $23.45 | 222000 |
| 2023-04-12 | 23.33 | $23.63 | 3000 |
| 2023-04-11 | 23.30 | $23.57 | 18326 |
| 2023-04-10 | 23.28 | $23.38 | 227000 |
| 2023-04-06 | 23.26 | $23.55 | 2402 |
| 2023-04-05 | 23.23 | $23.51 | 16000 |
| 2023-04-04 | 23.20 | $23.45 | 23600 |
| 2023-04-03 | 23.17 | $23.42 | 14632 |
| 2023-03-31 | 23.14 | $23.39 | 7800 |
| 2023-03-30 | 23.11 | $23.34 | 7738 |
| 2023-03-29 | 23.09 | $23.27 | 1700 |
| 2023-03-28 | 23.07 | $23.28 | 9700 |
| 2023-03-27 | 23.05 | $23.24 | 14600 |
| 2023-03-24 | 23.03 | $23.30 | 8115 |
| 2023-03-23 | 23.01 | $23.21 | 10944 |
| 2023-03-22 | 23.00 | $23.25 | 13400 |
| 2023-03-21 | 22.98 | $23.10 | 8121 |
| 2023-03-20 | 22.97 | $23.13 | 4631 |
| 2023-03-17 | 22.97 | $23.26 | 37333 |
| 2023-03-16 | 22.96 | $23.17 | 16315 |
| 2023-03-15 | 22.96 | $23.16 | 119607 |
| 2023-03-14 | 22.97 | $23.02 | 62349 |
| 2023-03-13 | 22.99 | $23.14 | 19537 |
| 2023-03-10 | 23.01 | $23.03 | 5000 |
| 2023-03-09 | 23.03 | $22.92 | 7745 |
| 2023-03-08 | 23.05 | $22.85 | 8237 |
| 2023-03-07 | 23.08 | $22.89 | 2512 |
| 2023-03-06 | 23.11 | $22.87 | 5434 |
| 2023-03-03 | 23.14 | $22.86 | 18600 |
| 2023-03-02 | 23.18 | $22.84 | 15726 |
| 2023-03-01 | 23.22 | $22.86 | 2807 |
| 2023-02-28 | 23.25 | $22.91 | 10042 |
| 2023-02-27 | 23.28 | $22.91 | 16538 |
| 2023-02-24 | 23.31 | $22.84 | 4600 |
| 2023-02-23 | 23.34 | $22.94 | 5031 |
| 2023-02-22 | 23.37 | $22.91 | 2306 |
| 2023-02-21 | 23.40 | $22.88 | 2600 |
| 2023-02-17 | 23.43 | $23.06 | 5400 |
| 2023-02-16 | 23.45 | $23.13 | 4500 |
| 2023-02-15 | 23.47 | $23.27 | 4027 |
| 2023-02-14 | 23.48 | $23.35 | 4542 |
| 2023-02-13 | 23.49 | $23.42 | 127 |
| 2023-02-10 | 23.48 | $23.38 | 3149 |
| 2023-02-09 | 23.49 | $23.42 | 11110 |
| 2023-02-08 | 23.48 | $23.44 | 6031 |
| 2023-02-07 | 23.47 | $23.43 | 14100 |
| 2023-02-06 | 23.46 | $23.47 | 15111 |
| 2023-02-03 | 23.44 | $23.54 | 8700 |
| 2023-02-02 | 23.42 | $23.63 | 26916 |
| 2023-02-01 | 23.39 | $23.63 | 12234 |
| 2023-01-31 | 23.35 | $23.51 | 8200 |
| 2023-01-30 | 23.32 | $23.50 | 8406 |
| 2023-01-27 | 23.29 | $23.47 | 8036 |
| 2023-01-26 | 23.26 | $23.51 | 14000 |
| 2023-01-25 | 23.23 | $23.50 | 4100 |
| 2023-01-24 | 23.21 | $23.52 | 7939 |
| 2023-01-23 | 23.18 | $23.40 | 32800 |
| 2023-01-20 | 23.16 | $23.47 | 24439 |
| 2023-01-19 | 23.13 | $23.50 | 138000 |
| 2023-01-18 | 23.11 | $23.54 | 109829 |
| 2023-01-17 | 23.09 | $23.45 | 3418 |
| 2023-01-13 | 23.07 | $23.38 | 16929 |
| 2023-01-12 | 23.06 | $23.39 | 44600 |
| 2023-01-11 | 23.04 | $23.30 | 16900 |
| 2023-01-10 | 23.03 | $23.23 | 3041 |
| 2023-01-09 | 23.02 | $23.21 | 30500 |
| 2023-01-06 | 23.02 | $23.15 | 34600 |
| 2023-01-05 | 23.01 | $23.05 | 2506 |
| 2023-01-04 | 23.01 | $23.03 | 13000 |
| 2023-01-03 | 23.01 | $22.95 | 16100 |
| 2022-12-30 | 23.01 | $22.90 | 21539 |
| 2022-12-29 | 23.02 | $22.90 | 28825 |
| 2022-12-28 | 23.02 | $22.89 | 28109 |
| 2022-12-27 | 23.01 | $22.90 | 33140 |
| 2022-12-23 | 23.00 | $22.95 | 15547 |
| 2022-12-22 | 22.99 | $22.97 | 21325 |
| 2022-12-21 | 22.98 | $22.94 | 8400 |
| 2022-12-20 | 22.97 | $22.99 | 17518 |
| 2022-12-19 | 22.95 | $23.03 | 13700 |
| 2022-12-16 | 22.93 | $23.12 | 15900 |
| 2022-12-15 | 22.90 | $23.16 | 52300 |
| 2022-12-14 | 22.87 | $23.11 | 31142 |
| 2022-12-13 | 22.84 | $23.11 | 45619 |
| 2022-12-12 | 22.79 | $23.03 | 13000 |
| 2022-12-09 | 22.76 | $23.04 | 9400 |
| 2022-12-08 | 22.72 | $23.08 | 9300 |
| 2022-12-07 | 22.67 | $23.09 | 19418 |
| 2022-12-06 | 22.61 | $23.03 | 19610 |
| 2022-12-05 | 22.55 | $22.99 | 11800 |
| 2022-12-02 | 22.50 | $22.98 | 7000 |
| 2022-12-01 | 22.45 | $22.99 | 17241 |
| 2022-11-30 | 22.39 | $22.94 | 21100 |
| 2022-11-29 | 22.34 | $22.79 | 2941 |
| 2022-11-28 | 22.29 | $22.71 | 8600 |
| 2022-11-25 | 22.25 | $22.75 | 9212 |
| 2022-11-23 | 22.20 | $22.73 | 385642 |
| 2022-11-22 | 22.15 | $22.65 | 27208 |
| 2022-11-21 | 22.11 | $22.60 | 5119 |
| 2022-11-18 | 22.07 | $22.62 | 26700 |
| 2022-11-17 | 22.04 | $22.60 | 14621 |
| 2022-11-16 | 22.02 | $22.58 | 12832 |
| 2022-11-15 | 22.00 | $22.41 | 8400 |
| 2022-11-14 | 21.99 | $22.28 | 400 |
| 2022-11-11 | 21.99 | $22.32 | 11743 |
| 2022-11-10 | 21.98 | $22.29 | 6000 |
| 2022-11-09 | 21.98 | $22.00 | 2300 |
| 2022-11-08 | 21.99 | $21.96 | 14100 |
| 2022-11-07 | 22.00 | $21.89 | 53217 |
| 2022-11-04 | 22.02 | $21.91 | 17600 |
| 2022-11-03 | 22.03 | $21.90 | 47006 |
| 2022-11-02 | 22.05 | $21.95 | 8049 |
| 2022-11-01 | 22.06 | $21.87 | 15000 |
| 2022-10-31 | 22.08 | $21.79 | 10600 |
| 2022-10-28 | 22.09 | $21.82 | 55100 |
| 2022-10-27 | 22.10 | $21.82 | 71805 |
| 2022-10-26 | 22.11 | $21.81 | 42800 |
| 2022-10-25 | 22.12 | $21.82 | 3447 |
| 2022-10-24 | 22.13 | $21.82 | 2100 |
| 2022-10-21 | 22.14 | $21.97 | 31900 |
| 2022-10-20 | 22.16 | $22.12 | 24042 |
| 2022-10-19 | 22.17 | $22.20 | 116600 |
| 2022-10-18 | 22.18 | $22.27 | 195908 |
| 2022-10-17 | 22.18 | $22.19 | 19400 |
| 2022-10-14 | 22.20 | $22.19 | 16500 |
| 2022-10-13 | 22.22 | $22.20 | 27100 |
| 2022-10-12 | 22.24 | $22.29 | 300 |
| 2022-10-11 | 22.26 | $22.24 | 1819 |
| 2022-10-10 | 22.28 | $22.19 | 3022 |
| 2022-10-07 | 22.31 | $22.20 | 8800 |
| 2022-10-06 | 22.34 | $22.22 | 4100 |
| 2022-10-05 | 22.37 | $22.19 | 5700 |
| 2022-10-04 | 22.40 | $22.22 | 2546 |
| 2022-10-03 | 22.42 | $22.08 | 1500 |
| 2022-09-30 | 22.47 | $21.95 | 2600 |
| 2022-09-29 | 22.51 | $22.01 | 1600 |
| 2022-09-28 | 22.55 | $22.04 | 4812 |
| 2022-09-27 | 22.60 | $22.01 | 83600 |
| 2022-09-26 | 22.65 | $22.08 | 6945 |
| 2022-09-23 | 22.70 | $22.25 | 11720 |
| 2022-09-22 | 22.74 | $22.29 | 16846 |
| 2022-09-21 | 22.78 | $22.41 | 7520 |
| 2022-09-20 | 22.81 | $22.40 | 3008 |
| 2022-09-19 | 22.85 | $22.53 | 2428 |
| 2022-09-16 | 22.89 | $22.61 | 4231 |
| 2022-09-15 | 22.93 | $22.61 | 1800 |
| 2022-09-14 | 22.96 | $22.64 | 2445 |
| 2022-09-13 | 23.01 | $22.74 | 4900 |
| 2022-09-12 | 23.05 | $22.76 | 6100 |
| 2022-09-09 | 23.09 | $22.77 | 146 |
| 2022-09-08 | 23.12 | $22.75 | 2700 |
| 2022-09-07 | 23.16 | $22.79 | 5235 |
| 2022-09-06 | 23.20 | $22.77 | 2500 |
| 2022-09-02 | 23.24 | $22.89 | 632 |
| 2022-09-01 | 23.27 | $22.82 | 10917 |
| 2022-08-31 | 23.31 | $22.90 | 2512 |
| 2022-08-30 | 23.35 | $22.94 | 2200 |
| 2022-08-29 | 23.38 | $23.00 | 9930 |
| 2022-08-26 | 23.41 | $23.03 | 8100 |
| 2022-08-25 | 23.44 | $23.08 | 3800 |
| 2022-08-24 | 23.46 | $23.09 | 300 |
| 2022-08-23 | 23.48 | $23.14 | 3000 |
| 2022-08-22 | 23.49 | $23.18 | 1600 |
| 2022-08-19 | 23.50 | $23.25 | 1023 |
| 2022-08-18 | 23.51 | $23.37 | 2849 |
| 2022-08-17 | 23.50 | $23.38 | 3245 |
| 2022-08-16 | 23.49 | $23.52 | 1735 |
| 2022-08-15 | 23.48 | $23.56 | 2734 |
| 2022-08-12 | 23.46 | $23.55 | 900 |
| 2022-08-11 | 23.45 | $23.46 | 549 |
| 2022-08-10 | 23.44 | $23.54 | 7212 |
| 2022-08-09 | 23.43 | $23.53 | 300 |
| 2022-08-08 | 23.42 | $23.55 | 600 |
| 2022-08-05 | 23.40 | $23.49 | 1731 |
| 2022-08-04 | 23.38 | $23.64 | 3941 |
| 2022-08-03 | 23.36 | $23.63 | 5134 |
| 2022-08-02 | 23.34 | $23.57 | 610 |
| 2022-08-01 | 23.31 | $23.64 | 3341 |
| 2022-07-29 | 23.29 | $23.58 | 100 |
| 2022-07-28 | 23.25 | $23.57 | 3316 |
| 2022-07-27 | 23.22 | $23.42 | 1134 |
| 2022-07-26 | 23.18 | $23.36 | 500 |
| 2022-07-25 | 23.15 | $23.33 | 1620 |
| 2022-07-22 | 23.12 | $23.41 | 1633 |
| 2022-07-21 | 23.08 | $23.30 | 17738 |
| 2022-07-20 | 23.05 | $23.21 | 24215 |
| 2022-07-19 | 23.02 | $23.21 | 89147 |
| 2022-07-18 | 22.99 | $23.25 | 100 |
| 2022-07-15 | 22.96 | $23.28 | 1300 |
| 2022-07-14 | 22.92 | $23.29 | 700 |
| 2022-07-13 | 22.89 | $23.28 | 3816 |
| 2022-07-12 | 22.85 | $23.32 | 411 |
| 2022-07-11 | 22.84 | $23.24 | 3000 |
| 2022-07-08 | 22.84 | $23.15 | 313 |
| 2022-07-07 | 22.85 | $23.15 | 220 |
| 2022-07-06 | 22.87 | $23.15 | 2446 |
| 2022-07-05 | 22.88 | $23.15 | 902 |
| 2022-07-01 | 22.90 | $23.08 | 300 |
| 2022-06-30 | 22.92 | $22.94 | 2032 |
| 2022-06-29 | 22.94 | $22.79 | 647 |
| 2022-06-28 | 22.97 | $22.67 | 1011 |
| 2022-06-27 | 23.01 | $22.72 | 4200 |
| 2022-06-24 | 23.04 | $22.76 | 1600 |
| 2022-06-23 | 23.07 | $22.72 | 1300 |
| 2022-06-22 | 23.08 | $22.65 | 2738 |
| 2022-06-21 | 23.08 | $22.54 | 4300 |
| 2022-06-17 | 23.09 | $22.62 | 900 |
| 2022-06-16 | 23.08 | $22.63 | 3146 |
| 2022-06-15 | 23.07 | $22.60 | 2400 |
| 2022-06-14 | 23.06 | $22.59 | 29612 |
| 2022-06-13 | 23.06 | $22.56 | 2505 |
| 2022-06-10 | 23.06 | $23.12 | 4401 |
| 2022-06-09 | 23.04 | $23.23 | 1620 |
| 2022-06-08 | 23.01 | $23.37 | 14600 |
| 2022-06-07 | 22.98 | $23.43 | 100 |
| 2022-06-06 | 22.95 | $23.44 | 1618 |
| 2022-06-03 | 22.92 | $23.49 | 2000 |
| 2022-06-02 | 22.89 | $23.51 | 606 |
| 2022-06-01 | 22.87 | $23.39 | 24000 |
| 2022-05-31 | 22.85 | $23.44 | 1840 |
| 2022-05-27 | 22.82 | $23.44 | 2400 |
| 2022-05-26 | 22.81 | $23.35 | 5300 |
| 2022-05-25 | 22.79 | $23.23 | 4200 |
| 2022-05-24 | 22.79 | $22.94 | 3116 |
| 2022-05-23 | 22.80 | $22.68 | 628 |
| 2022-05-20 | 22.83 | $22.66 | 10000 |
| 2022-05-19 | 22.86 | $22.51 | 5742 |
| 2022-05-18 | 22.90 | $22.35 | 4542 |
| 2022-05-17 | 22.94 | $22.52 | 5646 |
| 2022-05-16 | 22.98 | $22.63 | 1146 |
| 2022-05-13 | 23.02 | $22.49 | 1800 |
| 2022-05-12 | 23.07 | $22.69 | 8700 |
| 2022-05-11 | 23.12 | $22.69 | 1000 |
| 2022-05-10 | 23.17 | $22.72 | 12009 |
| 2022-05-09 | 23.21 | $22.81 | 831 |
| 2022-05-06 | 23.26 | $22.82 | 8013 |
| 2022-05-05 | 23.31 | $22.92 | 28621 |
| 2022-05-04 | 23.35 | $23.03 | 6648 |
| 2022-05-03 | 23.40 | $23.03 | 9324 |
| 2022-05-02 | 23.45 | $22.98 | 7725 |
| 2022-04-29 | 23.51 | $23.08 | 200 |
| 2022-04-28 | 23.56 | $23.10 | 9727 |
| 2022-04-27 | 23.60 | $23.19 | 4800 |
| 2022-04-26 | 23.64 | $23.19 | 207 |
| 2022-04-25 | 23.68 | $23.19 | 13220 |
| 2022-04-22 | 23.72 | $23.21 | 500 |
| 2022-04-21 | 23.76 | $23.27 | 87300 |
| 2022-04-20 | 23.81 | $23.30 | 4500 |
| 2022-04-19 | 23.86 | $23.28 | 2338 |
| 2022-04-18 | 23.91 | $23.44 | 7531 |
| 2022-04-14 | 23.96 | $23.52 | 400 |
| 2022-04-13 | 24.00 | $23.63 | 19200 |
| 2022-04-12 | 24.04 | $23.61 | 2005 |
| 2022-04-11 | 24.08 | $23.69 | 141 |
| 2022-04-08 | 24.12 | $23.71 | 4500 |
| 2022-04-07 | 24.16 | $23.79 | 11627 |
| 2022-04-06 | 24.21 | $23.85 | 1300 |
| 2022-04-05 | 24.26 | $23.95 | 1700 |
| 2022-04-04 | 24.30 | $24.08 | 846 |
| 2022-04-01 | 24.35 | $24.05 | 4900 |
| 2022-03-31 | 24.40 | $24.05 | 2737 |
| 2022-03-30 | 24.45 | $23.94 | 300 |
| 2022-03-29 | 24.51 | $23.97 | 1800 |
| 2022-03-28 | 24.57 | $23.97 | 3100 |
| 2022-03-25 | 24.63 | $24.01 | 5818 |
| 2022-03-24 | 24.68 | $24.13 | 3244 |
| 2022-03-23 | 24.73 | $24.19 | 12238 |
| 2022-03-22 | 24.78 | $24.26 | 19100 |
| 2022-03-21 | 24.82 | $24.33 | 7523 |
| 2022-03-18 | 24.86 | $24.44 | 12900 |
| 2022-03-17 | 24.89 | $24.40 | 1150 |
| 2022-03-16 | 24.92 | $24.40 | 3033 |
| 2022-03-15 | 24.95 | $24.32 | 2004 |
| 2022-03-14 | 24.98 | $24.50 | 1219 |
| 2022-03-11 | 25.02 | $24.65 | 8643 |
| 2022-03-10 | 25.04 | $24.79 | 1225 |
| 2022-03-09 | 25.07 | $24.79 | 1000 |
| 2022-03-08 | 25.10 | $24.82 | 3617 |
| 2022-03-07 | 25.13 | $24.99 | 3700 |
| 2022-03-04 | 25.15 | $25.01 | 700 |
| 2022-03-03 | 25.17 | $25.14 | 1262 |
| 2022-03-02 | 25.19 | $25.14 | 11425 |
| 2022-03-01 | 25.20 | $25.13 | 400 |
| 2022-02-28 | 25.21 | $25.13 | 1400 |
| 2022-02-25 | 25.22 | $25.05 | 1344 |
| 2022-02-24 | 25.24 | $25.18 | 1212 |
| 2022-02-23 | 25.25 | $25.07 | 16300 |
| 2022-02-22 | 25.28 | $25.07 | 1200 |
| 2022-02-18 | 25.31 | $25.09 | 3000 |
| 2022-02-17 | 25.34 | $25.08 | 4400 |
| 2022-02-16 | 25.38 | $25.01 | 700 |
| 2022-02-15 | 25.42 | $25.01 | 114 |
| 2022-02-14 | 25.46 | $25.04 | 4600 |
| 2022-02-11 | 25.50 | $25.13 | 1200 |
| 2022-02-10 | 25.54 | $25.18 | 633 |
| 2022-02-09 | 25.58 | $25.32 | 36012 |
| 2022-02-08 | 25.60 | $25.35 | 5604 |
| 2022-02-07 | 25.64 | $25.43 | 500 |
| 2022-02-04 | 25.67 | $25.46 | 4500 |
| 2022-02-03 | 25.70 | $25.47 | 4028 |
| 2022-02-02 | 25.73 | $25.46 | 9715 |
| 2022-02-01 | 25.77 | $25.37 | 345 |
| 2022-01-31 | 25.80 | $25.29 | 400 |
| 2022-01-28 | 25.85 | $25.34 | 1600 |
| 2022-01-27 | 25.89 | $25.45 | 9500 |
| 2022-01-26 | 25.92 | $25.47 | 28310 |
| 2022-01-25 | 25.96 | $25.61 | 12000 |
| 2022-01-24 | 25.99 | $25.66 | 4947 |
| 2022-01-21 | 26.01 | $25.74 | 500 |
| 2022-01-20 | 26.03 | $25.76 | 1000 |
| 2022-01-19 | 26.05 | $25.81 | 1524 |
| 2022-01-18 | 26.07 | $25.80 | 1900 |
| 2022-01-14 | 26.09 | $25.87 | 23917 |
| 2022-01-13 | 26.10 | $25.93 | 700 |
| 2022-01-12 | 26.11 | $25.92 | 22427 |
| 2022-01-11 | 26.13 | $25.90 | 200 |
| 2022-01-10 | 26.14 | $25.96 | 3144 |
| 2022-01-07 | 26.15 | $26.08 | 1281 |
| 2022-01-06 | 26.15 | $26.08 | 434 |
| 2022-01-05 | 26.16 | $26.14 | 29100 |
| 2022-01-04 | 26.16 | $26.15 | 800 |
| 2022-01-03 | 26.16 | $26.13 | 10200 |
| 2021-12-31 | 26.16 | $26.15 | 1290 |
| 2021-12-30 | 26.16 | $26.15 | 1300 |
| 2021-12-29 | 26.16 | $26.15 | 12822 |
| 2021-12-28 | 26.15 | $26.16 | 850 |
| 2021-12-27 | 26.15 | $26.16 | 6900 |
| 2021-12-23 | 26.14 | $26.16 | 828 |
| 2021-12-22 | 26.13 | $26.15 | 800 |
| 2021-12-21 | 26.13 | $26.13 | 1936 |
| 2021-12-20 | 26.12 | $26.16 | 3000 |
| 2021-12-17 | 26.12 | $26.20 | 1408 |
| 2021-12-16 | 26.11 | $26.17 | 400 |
| 2021-12-15 | 26.10 | $26.17 | 2927 |
| 2021-12-14 | 26.09 | $26.18 | 400 |
| 2021-12-13 | 26.08 | $26.19 | 200 |
| 2021-12-10 | 26.07 | $26.17 | 600 |
| 2021-12-09 | 26.07 | $26.12 | 700 |
| 2021-12-08 | 26.06 | $26.12 | 2210 |
| 2021-12-07 | 26.06 | $26.13 | 1012 |
| 2021-12-06 | 26.06 | $26.17 | 2800 |
| 2021-12-03 | 26.05 | $26.17 | 4100 |
| 2021-12-02 | 26.04 | $26.13 | 17600 |
| 2021-12-01 | 26.02 | $26.12 | 1800 |
| 2021-11-30 | 26.01 | $26.12 | 2346 |
| 2021-11-29 | 26.00 | $26.07 | 200 |
| 2021-11-26 | 25.99 | $26.03 | 4600 |
| 2021-11-24 | 25.98 | $25.99 | 4834 |
| 2021-11-23 | 25.97 | $26.00 | 1550 |
| 2021-11-22 | 25.96 | $26.00 | 3400 |
| 2021-11-19 | 25.94 | $26.05 | 1900 |
| 2021-11-18 | 25.93 | $26.01 | 700 |
| 2021-11-17 | 25.92 | $26.00 | 1326 |
| 2021-11-16 | 25.91 | $25.99 | 900 |
| 2021-11-15 | 25.90 | $26.03 | 2606 |
| 2021-11-12 | 25.89 | $26.05 | 1500 |
| 2021-11-11 | 25.88 | $26.05 | 1425 |
| 2021-11-10 | 25.88 | $26.05 | 1406 |
| 2021-11-09 | 25.87 | $26.08 | 637 |
| 2021-11-08 | 25.86 | $26.00 | 3500 |
| 2021-11-05 | 25.85 | $26.04 | 3800 |
| 2021-11-04 | 25.84 | $25.94 | 900 |
| 2021-11-03 | 25.84 | $25.87 | 1200 |
| 2021-11-02 | 25.84 | $25.83 | 1362 |
| 2021-11-01 | 25.84 | $25.83 | 800 |
| 2021-10-29 | 25.85 | $25.87 | 533 |
| 2021-10-28 | 25.85 | $25.83 | 2306 |
| 2021-10-27 | 25.86 | $25.83 | 217 |
| 2021-10-26 | 25.86 | $25.76 | 1300 |
| 2021-10-25 | 25.87 | $25.77 | 2539 |
| 2021-10-22 | 25.89 | $25.76 | 950 |
| 2021-10-21 | 25.91 | $25.76 | 300 |
| 2021-10-20 | 25.93 | $25.83 | 416 |
| 2021-10-19 | 25.94 | $25.84 | 2306 |
| 2021-10-18 | 25.96 | $25.86 | 1424 |
| 2021-10-15 | 25.98 | $25.87 | 2221 |
| 2021-10-14 | 26.00 | $25.89 | 1017 |
| 2021-10-13 | 26.01 | $25.88 | 600 |
| 2021-10-12 | 26.03 | $25.87 | 3800 |
| 2021-10-11 | 26.05 | $25.83 | 609 |
| 2021-10-08 | 26.07 | $25.87 | 2300 |
| 2021-10-07 | 26.08 | $25.89 | 2400 |
| 2021-10-06 | 26.10 | $25.92 | 3047 |
| 2021-10-05 | 26.11 | $25.93 | 4227 |
| 2021-10-04 | 26.13 | $25.91 | 1200 |
| 2021-10-01 | 26.14 | $25.94 | 1108 |
| 2021-09-30 | 26.16 | $25.93 | 1332 |
| 2021-09-29 | 26.17 | $25.94 | 723 |
| 2021-09-28 | 26.19 | $25.97 | 3122 |
| 2021-09-27 | 26.20 | $26.13 | 775 |
| 2021-09-24 | 26.21 | $26.13 | 1900 |
| 2021-09-23 | 26.21 | $26.10 | 1146 |
| 2021-09-22 | 26.22 | $26.19 | 1400 |
| 2021-09-21 | 26.22 | $26.23 | 687 |
| 2021-09-20 | 26.22 | $26.23 | 2000 |
| 2021-09-17 | 26.23 | $26.19 | 238 |
| 2021-09-16 | 26.23 | $26.21 | 600 |
| 2021-09-15 | 26.23 | $26.21 | 800 |
| 2021-09-14 | 26.24 | $26.22 | 3818 |
| 2021-09-13 | 26.24 | $26.20 | — |
| 2021-09-10 | 26.25 | $26.20 | 4038 |
| 2021-09-09 | 26.25 | $26.22 | 3800 |
| 2021-09-08 | 26.25 | $26.18 | 10500 |
| 2021-09-07 | 26.26 | $26.18 | 800 |
| 2021-09-03 | 26.27 | $26.22 | 2719 |
| 2021-09-02 | 26.28 | $26.27 | 6314 |
| 2021-09-01 | 26.29 | $26.26 | 1421 |
| 2021-08-31 | 26.30 | $26.24 | 607 |
| 2021-08-30 | 26.30 | $26.21 | 6600 |
| 2021-08-27 | 26.31 | $26.26 | 1300 |
| 2021-08-26 | 26.32 | $26.22 | 1000 |
| 2021-08-25 | 26.33 | $26.25 | 1300 |
| 2021-08-24 | 26.34 | $26.26 | — |
| 2021-08-23 | 26.35 | $26.26 | 1306 |
| 2021-08-20 | 26.35 | $26.26 | 5826 |
| 2021-08-19 | 26.36 | $26.28 | 600 |
| 2021-08-18 | 26.37 | $26.27 | 1200 |
| 2021-08-17 | 26.38 | $26.31 | 5500 |
| 2021-08-16 | 26.38 | $26.29 | 300 |
| 2021-08-13 | 26.39 | $26.30 | 1200 |
| 2021-08-12 | 26.40 | $26.26 | 300 |
| 2021-08-11 | 26.41 | $26.30 | 16632 |
| 2021-08-10 | 26.41 | $26.36 | 5046 |
| 2021-08-09 | 26.42 | $26.39 | — |
| 2021-08-06 | 26.41 | $26.39 | — |
| 2021-08-05 | 26.41 | $26.39 | 311 |
| 2021-08-04 | 26.41 | $26.42 | 3247 |
| 2021-08-03 | 26.41 | $26.40 | — |
| 2021-08-02 | 26.40 | $26.40 | 1221 |
| 2021-07-30 | 26.39 | $26.39 | 1100 |
| 2021-07-29 | 26.38 | $26.42 | — |
| 2021-07-28 | 26.37 | $26.42 | 1100 |
| 2021-07-27 | 26.36 | $26.42 | 1211 |
| 2021-07-26 | 26.35 | $26.41 | 300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.01
2026-07-23
Close Price
$22.79
Vol: 36158
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.98
Average
23.40
Maximum
26.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.01 | $22.79 | 36158 |
| 2026-07-22 | 23.03 | $22.88 | 39600 |
| 2026-07-21 | 23.04 | $22.92 | 73100 |
| 2026-07-20 | 23.06 | $23.00 | 33827 |
| 2026-07-17 | 23.06 | $23.05 | 79400 |
| 2026-07-16 | 23.06 | $23.08 | 41240 |
| 2026-07-15 | 23.06 | $23.10 | 48017 |
| 2026-07-14 | 23.06 | $23.09 | 18300 |
| 2026-07-13 | 23.06 | $23.07 | 87537 |
| 2026-07-10 | 23.05 | $23.08 | 40200 |
| 2026-07-09 | 23.05 | $23.05 | 89100 |
| 2026-07-08 | 23.05 | $23.02 | 11717 |
| 2026-07-07 | 23.05 | $23.03 | 36300 |
| 2026-07-06 | 23.06 | $23.04 | 27000 |
| 2026-07-02 | 23.06 | $23.03 | 63102 |
| 2026-07-01 | 23.06 | $23.02 | 59346 |
| 2026-06-30 | 23.07 | $23.03 | 30638 |
| 2026-06-29 | 23.07 | $23.04 | 33000 |
| 2026-06-26 | 23.07 | $23.03 | 36452 |
| 2026-06-25 | 23.08 | $23.03 | 24420 |
| 2026-06-24 | 23.08 | $23.03 | 154325 |
| 2026-06-23 | 23.09 | $23.07 | 47400 |
| 2026-06-22 | 23.09 | $23.10 | 17345 |
| 2026-06-18 | 23.09 | $23.13 | 39317 |
| 2026-06-17 | 23.08 | $23.10 | 28700 |
| 2026-06-16 | 23.08 | $23.11 | 72700 |
| 2026-06-15 | 23.08 | $23.11 | 60400 |
| 2026-06-12 | 23.07 | $23.07 | 19127 |
| 2026-06-11 | 23.08 | $23.09 | 23300 |
| 2026-06-10 | 23.07 | $23.07 | 88367 |
| 2026-06-09 | 23.07 | $23.10 | 41100 |
| 2026-06-08 | 23.07 | $23.09 | 139900 |
| 2026-06-05 | 23.07 | $23.10 | 10554 |
| 2026-06-04 | 23.07 | $23.12 | 47220 |
| 2026-06-03 | 23.06 | $23.12 | 96900 |
| 2026-06-02 | 23.05 | $23.13 | 33726 |
| 2026-06-01 | 23.05 | $23.13 | 28521 |
| 2026-05-29 | 23.04 | $23.13 | 71027 |
| 2026-05-28 | 23.03 | $23.05 | 203700 |
| 2026-05-27 | 23.03 | $23.00 | 98800 |
| 2026-05-26 | 23.03 | $23.01 | 59203 |
| 2026-05-22 | 23.03 | $22.94 | 165231 |
| 2026-05-21 | 23.04 | $22.95 | 78500 |
| 2026-05-20 | 23.05 | $22.96 | 34641 |
| 2026-05-19 | 23.06 | $22.95 | 69300 |
| 2026-05-18 | 23.07 | $22.97 | 44843 |
| 2026-05-15 | 23.08 | $23.01 | 31803 |
| 2026-05-14 | 23.09 | $23.08 | 19000 |
| 2026-05-13 | 23.09 | $23.08 | 48203 |
| 2026-05-12 | 23.09 | $23.08 | 30900 |
| 2026-05-11 | 23.09 | $23.10 | 18343 |
| 2026-05-08 | 23.09 | $23.10 | 24900 |
| 2026-05-07 | 23.09 | $23.08 | 74800 |
| 2026-05-06 | 23.09 | $23.07 | 60600 |
| 2026-05-05 | 23.09 | $23.07 | 60436 |
| 2026-05-04 | 23.09 | $23.07 | 44700 |
| 2026-05-01 | 23.10 | $23.06 | 33100 |
| 2026-04-30 | 23.10 | $23.06 | 20139 |
| 2026-04-29 | 23.10 | $23.06 | 31110 |
| 2026-04-28 | 23.11 | $23.10 | 27400 |
| 2026-04-27 | 23.11 | $23.12 | 39000 |
| 2026-04-24 | 23.11 | $23.10 | 18330 |
| 2026-04-23 | 23.11 | $23.09 | 20742 |
| 2026-04-22 | 23.11 | $23.09 | 19800 |
| 2026-04-21 | 23.11 | $23.10 | 38540 |
| 2026-04-20 | 23.12 | $23.12 | 91200 |
| 2026-04-17 | 23.12 | $23.15 | 12200 |
| 2026-04-16 | 23.11 | $23.12 | 23500 |
| 2026-04-15 | 23.11 | $23.12 | 22243 |
| 2026-04-14 | 23.11 | $23.11 | 12328 |
| 2026-04-13 | 23.11 | $23.13 | 53600 |
| 2026-04-10 | 23.11 | $23.14 | 29845 |
| 2026-04-09 | 23.11 | $23.12 | 34906 |
| 2026-04-08 | 23.10 | $23.09 | 17312 |
| 2026-04-07 | 23.11 | $23.09 | 37700 |
| 2026-04-06 | 23.11 | $23.06 | 38929 |
| 2026-04-02 | 23.11 | $23.08 | 44600 |
| 2026-04-01 | 23.12 | $23.06 | 63302 |
| 2026-03-31 | 23.12 | $23.02 | 49537 |
| 2026-03-30 | 23.13 | $23.01 | 41274 |
| 2026-03-27 | 23.15 | $22.96 | 52505 |
| 2026-03-26 | 23.16 | $22.98 | 56900 |
| 2026-03-25 | 23.18 | $23.00 | 40048 |
| 2026-03-24 | 23.20 | $22.99 | 28733 |
| 2026-03-23 | 23.23 | $23.06 | 22211 |
| 2026-03-20 | 23.24 | $23.09 | 27500 |
| 2026-03-19 | 23.26 | $23.17 | 14400 |
| 2026-03-18 | 23.27 | $23.19 | 35135 |
| 2026-03-17 | 23.28 | $23.23 | 19800 |
| 2026-03-16 | 23.28 | $23.23 | 29814 |
| 2026-03-13 | 23.29 | $23.23 | 44900 |
| 2026-03-12 | 23.29 | $23.20 | 35500 |
| 2026-03-11 | 23.30 | $23.24 | 12263 |
| 2026-03-10 | 23.31 | $23.26 | 20106 |
| 2026-03-09 | 23.32 | $23.28 | 18907 |
| 2026-03-06 | 23.32 | $23.27 | 28546 |
| 2026-03-05 | 23.32 | $23.27 | 32045 |
| 2026-03-04 | 23.33 | $23.29 | 10400 |
| 2026-03-03 | 23.33 | $23.28 | 54309 |
| 2026-03-02 | 23.34 | $23.33 | 34835 |
| 2026-02-27 | 23.34 | $23.38 | 26400 |
| 2026-02-26 | 23.34 | $23.38 | 20315 |
| 2026-02-25 | 23.33 | $23.35 | 25400 |
| 2026-02-24 | 23.33 | $23.36 | 47800 |
| 2026-02-23 | 23.33 | $23.35 | 33031 |
| 2026-02-20 | 23.32 | $23.40 | 39700 |
| 2026-02-19 | 23.32 | $23.38 | 16811 |
| 2026-02-18 | 23.31 | $23.38 | 25046 |
| 2026-02-17 | 23.30 | $23.37 | 37417 |
| 2026-02-13 | 23.30 | $23.37 | 20139 |
| 2026-02-12 | 23.29 | $23.35 | 29800 |
| 2026-02-11 | 23.28 | $23.35 | 40000 |
| 2026-02-10 | 23.27 | $23.35 | 27100 |
| 2026-02-09 | 23.27 | $23.33 | 33203 |
| 2026-02-06 | 23.26 | $23.31 | 24200 |
| 2026-02-05 | 23.25 | $23.32 | 32000 |
| 2026-02-04 | 23.25 | $23.28 | 34600 |
| 2026-02-03 | 23.24 | $23.29 | 38731 |
| 2026-02-02 | 23.24 | $23.27 | 60302 |
| 2026-01-30 | 23.23 | $23.27 | 22301 |
| 2026-01-29 | 23.23 | $23.26 | 31418 |
| 2026-01-28 | 23.23 | $23.26 | 29600 |
| 2026-01-27 | 23.22 | $23.27 | 189000 |
| 2026-01-26 | 23.22 | $23.26 | 59300 |
| 2026-01-23 | 23.21 | $23.25 | 46411 |
| 2026-01-22 | 23.21 | $23.23 | 46200 |
| 2026-01-21 | 23.21 | $23.18 | 40000 |
| 2026-01-20 | 23.21 | $23.20 | 25800 |
| 2026-01-16 | 23.21 | $23.28 | 67000 |
| 2026-01-15 | 23.21 | $23.27 | 34322 |
| 2026-01-14 | 23.20 | $23.27 | 39347 |
| 2026-01-13 | 23.19 | $23.26 | 35300 |
| 2026-01-12 | 23.18 | $23.26 | 77109 |
| 2026-01-09 | 23.18 | $23.27 | 61201 |
| 2026-01-08 | 23.17 | $23.25 | 37600 |
| 2026-01-07 | 23.16 | $23.26 | 31200 |
| 2026-01-06 | 23.15 | $23.22 | 88000 |
| 2026-01-05 | 23.14 | $23.19 | 44800 |
| 2026-01-02 | 23.13 | $23.16 | 54900 |
| 2025-12-31 | 23.13 | $23.15 | 43100 |
| 2025-12-30 | 23.13 | $23.15 | 67409 |
| 2025-12-29 | 23.12 | $23.13 | 64300 |
| 2025-12-26 | 23.12 | $23.13 | 71506 |
| 2025-12-24 | 23.12 | $23.11 | 34000 |
| 2025-12-23 | 23.13 | $23.12 | 81327 |
| 2025-12-22 | 23.13 | $23.12 | 58400 |
| 2025-12-19 | 23.13 | $23.16 | 107400 |
| 2025-12-18 | 23.12 | $23.17 | 75900 |
| 2025-12-17 | 23.12 | $23.18 | 201900 |
| 2025-12-16 | 23.11 | $23.11 | 66727 |
| 2025-12-15 | 23.11 | $23.12 | 16140 |
| 2025-12-12 | 23.11 | $23.12 | 17059 |
| 2025-12-11 | 23.11 | $23.15 | 45325 |
| 2025-12-10 | 23.11 | $23.14 | 18534 |
| 2025-12-09 | 23.10 | $23.11 | 47338 |
| 2025-12-08 | 23.10 | $23.12 | 45700 |
| 2025-12-05 | 23.10 | $23.09 | 44605 |
| 2025-12-04 | 23.10 | $23.10 | 36944 |
| 2025-12-03 | 23.10 | $23.11 | 16737 |
| 2025-12-02 | 23.10 | $23.09 | 17120 |
| 2025-12-01 | 23.10 | $23.09 | 37300 |
| 2025-11-28 | 23.10 | $23.13 | 32187 |
| 2025-11-26 | 23.10 | $23.11 | 35201 |
| 2025-11-25 | 23.10 | $23.10 | 17600 |
| 2025-11-24 | 23.10 | $23.08 | 51302 |
| 2025-11-21 | 23.10 | $23.12 | 28300 |
| 2025-11-20 | 23.10 | $23.12 | 119100 |
| 2025-11-19 | 23.09 | $23.12 | 8518 |
| 2025-11-18 | 23.09 | $23.12 | 36013 |
| 2025-11-17 | 23.09 | $23.10 | 12914 |
| 2025-11-14 | 23.09 | $23.08 | 29929 |
| 2025-11-13 | 23.09 | $23.10 | 20036 |
| 2025-11-12 | 23.08 | $23.10 | 18918 |
| 2025-11-11 | 23.08 | $23.15 | 42600 |
| 2025-11-10 | 23.08 | $23.10 | 36200 |
| 2025-11-07 | 23.07 | $23.10 | 30500 |
| 2025-11-06 | 23.07 | $23.08 | 39235 |
| 2025-11-05 | 23.07 | $23.04 | 33000 |
| 2025-11-04 | 23.07 | $23.06 | 14400 |
| 2025-11-03 | 23.07 | $23.03 | 9133 |
| 2025-10-31 | 23.08 | $23.04 | 15434 |
| 2025-10-30 | 23.08 | $23.01 | 33318 |
| 2025-10-29 | 23.09 | $23.03 | 23100 |
| 2025-10-28 | 23.10 | $23.06 | 15900 |
| 2025-10-27 | 23.10 | $23.05 | 28407 |
| 2025-10-24 | 23.11 | $23.06 | 8306 |
| 2025-10-23 | 23.11 | $23.06 | 43300 |
| 2025-10-22 | 23.12 | $23.06 | 52300 |
| 2025-10-21 | 23.12 | $23.05 | 154639 |
| 2025-10-20 | 23.13 | $23.13 | 9400 |
| 2025-10-17 | 23.13 | $23.16 | 17619 |
| 2025-10-16 | 23.13 | $23.18 | 25700 |
| 2025-10-15 | 23.12 | $23.15 | 66210 |
| 2025-10-14 | 23.12 | $23.16 | 26300 |
| 2025-10-13 | 23.11 | $23.17 | 3500 |
| 2025-10-10 | 23.11 | $23.15 | 10600 |
| 2025-10-09 | 23.10 | $23.11 | 28512 |
| 2025-10-08 | 23.10 | $23.11 | 20200 |
| 2025-10-07 | 23.10 | $23.11 | 41185 |
| 2025-10-06 | 23.10 | $23.09 | 10300 |
| 2025-10-03 | 23.10 | $23.10 | 27800 |
| 2025-10-02 | 23.10 | $23.10 | 8761 |
| 2025-10-01 | 23.10 | $23.10 | 34600 |
| 2025-09-30 | 23.10 | $23.10 | 43405 |
| 2025-09-29 | 23.10 | $23.07 | 37237 |
| 2025-09-26 | 23.11 | $23.06 | 42500 |
| 2025-09-25 | 23.11 | $23.11 | 29433 |
| 2025-09-24 | 23.11 | $23.15 | 35630 |
| 2025-09-23 | 23.11 | $23.16 | 26300 |
| 2025-09-22 | 23.10 | $23.16 | 20128 |
| 2025-09-19 | 23.10 | $23.24 | 23240 |
| 2025-09-18 | 23.08 | $23.22 | 81500 |
| 2025-09-17 | 23.07 | $23.24 | 22000 |
| 2025-09-16 | 23.05 | $23.24 | 22713 |
| 2025-09-15 | 23.03 | $23.24 | 28409 |
| 2025-09-12 | 23.01 | $23.20 | 30400 |
| 2025-09-11 | 22.99 | $23.21 | 18938 |
| 2025-09-10 | 22.96 | $23.17 | 24595 |
| 2025-09-09 | 22.94 | $23.12 | 50433 |
| 2025-09-08 | 22.92 | $23.14 | 17502 |
| 2025-09-05 | 22.90 | $23.08 | 29694 |
| 2025-09-04 | 22.88 | $22.99 | 77027 |
| 2025-09-03 | 22.87 | $22.92 | 17931 |
| 2025-09-02 | 22.86 | $22.89 | 52600 |
| 2025-08-29 | 22.86 | $22.89 | 33800 |
| 2025-08-28 | 22.85 | $22.88 | 45300 |
| 2025-08-27 | 22.85 | $22.88 | 36342 |
| 2025-08-26 | 22.85 | $22.87 | 23938 |
| 2025-08-25 | 22.85 | $22.88 | 15300 |
| 2025-08-22 | 22.84 | $22.87 | 20438 |
| 2025-08-21 | 22.84 | $22.82 | 140000 |
| 2025-08-20 | 22.84 | $22.84 | 11600 |
| 2025-08-19 | 22.84 | $22.83 | 30200 |
| 2025-08-18 | 22.84 | $22.83 | 22100 |
| 2025-08-15 | 22.85 | $22.90 | 36300 |
| 2025-08-14 | 22.84 | $22.89 | 13300 |
| 2025-08-13 | 22.84 | $22.92 | 14344 |
| 2025-08-12 | 22.83 | $22.90 | 27989 |
| 2025-08-11 | 22.82 | $22.90 | 37929 |
| 2025-08-08 | 22.81 | $22.88 | 3822 |
| 2025-08-07 | 22.80 | $22.89 | 14412 |
| 2025-08-06 | 22.79 | $22.88 | 77000 |
| 2025-08-05 | 22.78 | $22.90 | 61202 |
| 2025-08-04 | 22.77 | $22.90 | 58220 |
| 2025-08-01 | 22.76 | $22.91 | 38400 |
| 2025-07-31 | 22.74 | $22.78 | 36300 |
| 2025-07-30 | 22.74 | $22.76 | 19027 |
| 2025-07-29 | 22.74 | $22.76 | 37132 |
| 2025-07-28 | 22.73 | $22.73 | 124527 |
| 2025-07-25 | 22.73 | $22.73 | 42706 |
| 2025-07-24 | 22.73 | $22.71 | 52880 |
| 2025-07-23 | 22.74 | $22.72 | 27000 |
| 2025-07-22 | 22.74 | $22.73 | 26008 |
| 2025-07-21 | 22.74 | $22.73 | 14814 |
| 2025-07-18 | 22.74 | $22.76 | 36712 |
| 2025-07-17 | 22.74 | $22.75 | 159700 |
| 2025-07-16 | 22.74 | $22.79 | 25700 |
| 2025-07-15 | 22.73 | $22.80 | 37816 |
| 2025-07-14 | 22.73 | $22.82 | 35134 |
| 2025-07-11 | 22.72 | $22.76 | 81120 |
| 2025-07-10 | 22.71 | $22.79 | 33000 |
| 2025-07-09 | 22.70 | $22.80 | 104400 |
| 2025-07-08 | 22.69 | $22.77 | 33400 |
| 2025-07-07 | 22.68 | $22.75 | 16237 |
| 2025-07-03 | 22.68 | $22.75 | 37247 |
| 2025-07-02 | 22.67 | $22.75 | 25900 |
| 2025-07-01 | 22.66 | $22.73 | 33782 |
| 2025-06-30 | 22.65 | $22.71 | 52499 |
| 2025-06-27 | 22.65 | $22.70 | 24910 |
| 2025-06-26 | 22.64 | $22.69 | 19200 |
| 2025-06-25 | 22.64 | $22.67 | 30500 |
| 2025-06-24 | 22.64 | $22.67 | 19200 |
| 2025-06-23 | 22.63 | $22.66 | 21600 |
| 2025-06-20 | 22.63 | $22.69 | 33009 |
| 2025-06-18 | 22.62 | $22.65 | 11617 |
| 2025-06-17 | 22.62 | $22.70 | 59715 |
| 2025-06-16 | 22.61 | $22.65 | 30900 |
| 2025-06-13 | 22.61 | $22.64 | 65037 |
| 2025-06-12 | 22.60 | $22.67 | 22002 |
| 2025-06-11 | 22.60 | $22.62 | 25400 |
| 2025-06-10 | 22.59 | $22.60 | 49700 |
| 2025-06-09 | 22.59 | $22.61 | 22200 |
| 2025-06-06 | 22.59 | $22.55 | 41736 |
| 2025-06-05 | 22.60 | $22.60 | 26812 |
| 2025-06-04 | 22.59 | $22.60 | 12419 |
| 2025-06-03 | 22.59 | $22.57 | 25861 |
| 2025-06-02 | 22.60 | $22.55 | 76200 |
| 2025-05-30 | 22.60 | $22.58 | 35800 |
| 2025-05-29 | 22.60 | $22.61 | 54208 |
| 2025-05-28 | 22.60 | $22.60 | 41300 |
| 2025-05-27 | 22.60 | $22.62 | 27300 |
| 2025-05-23 | 22.60 | $22.61 | 52114 |
| 2025-05-22 | 22.60 | $22.55 | 39648 |
| 2025-05-21 | 22.61 | $22.52 | 18242 |
| 2025-05-20 | 22.62 | $22.64 | 36800 |
| 2025-05-19 | 22.61 | $22.62 | 102509 |
| 2025-05-16 | 22.61 | $22.70 | 77500 |
| 2025-05-15 | 22.60 | $22.68 | 84622 |
| 2025-05-14 | 22.60 | $22.64 | 90210 |
| 2025-05-13 | 22.59 | $22.66 | 63500 |
| 2025-05-12 | 22.58 | $22.66 | 28904 |
| 2025-05-09 | 22.58 | $22.69 | 40300 |
| 2025-05-08 | 22.56 | $22.68 | 71527 |
| 2025-05-07 | 22.55 | $22.66 | 240600 |
| 2025-05-06 | 22.54 | $22.67 | 65700 |
| 2025-05-05 | 22.53 | $22.60 | 227400 |
| 2025-05-02 | 22.52 | $22.60 | 315141 |
| 2025-05-01 | 22.51 | $22.55 | 46202 |
| 2025-04-30 | 22.51 | $22.54 | 23124 |
| 2025-04-29 | 22.50 | $22.51 | 71900 |
| 2025-04-28 | 22.50 | $22.50 | 43200 |
| 2025-04-25 | 22.50 | $22.47 | 48600 |
| 2025-04-24 | 22.50 | $22.44 | 17100 |
| 2025-04-23 | 22.51 | $22.32 | 27700 |
| 2025-04-22 | 22.53 | $22.27 | 447800 |
| 2025-04-21 | 22.56 | $22.25 | 33809 |
| 2025-04-17 | 22.59 | $22.44 | 12023 |
| 2025-04-16 | 22.61 | $22.44 | 24933 |
| 2025-04-15 | 22.62 | $22.41 | 22500 |
| 2025-04-14 | 22.65 | $22.42 | 34400 |
| 2025-04-11 | 22.67 | $22.22 | 34900 |
| 2025-04-10 | 22.72 | $22.37 | 51000 |
| 2025-04-09 | 22.76 | $22.39 | 33147 |
| 2025-04-08 | 22.79 | $22.34 | 15918 |
| 2025-04-07 | 22.84 | $22.45 | 42734 |
| 2025-04-04 | 22.88 | $22.91 | 50000 |
| 2025-04-03 | 22.88 | $22.92 | 38500 |
| 2025-04-02 | 22.88 | $22.75 | 88233 |
| 2025-04-01 | 22.89 | $22.85 | 24000 |
| 2025-03-31 | 22.89 | $22.74 | 21947 |
| 2025-03-28 | 22.91 | $22.75 | 159918 |
| 2025-03-27 | 22.93 | $22.66 | 30235 |
| 2025-03-26 | 22.96 | $22.71 | 28100 |
| 2025-03-25 | 22.98 | $22.81 | 19600 |
| 2025-03-24 | 23.00 | $22.86 | 19724 |
| 2025-03-21 | 23.01 | $22.93 | 21901 |
| 2025-03-20 | 23.02 | $22.97 | 43500 |
| 2025-03-19 | 23.03 | $22.92 | 245004 |
| 2025-03-18 | 23.04 | $22.93 | 34341 |
| 2025-03-17 | 23.05 | $22.96 | 62939 |
| 2025-03-14 | 23.06 | $22.98 | 24115 |
| 2025-03-13 | 23.07 | $22.97 | 47100 |
| 2025-03-12 | 23.08 | $22.98 | 22031 |
| 2025-03-11 | 23.09 | $23.06 | 40008 |
| 2025-03-10 | 23.09 | $23.11 | 39212 |
| 2025-03-07 | 23.09 | $23.08 | 31900 |
| 2025-03-06 | 23.09 | $23.09 | 13029 |
| 2025-03-05 | 23.09 | $23.13 | 29400 |
| 2025-03-04 | 23.09 | $23.12 | 39213 |
| 2025-03-03 | 23.08 | $23.12 | 160141 |
| 2025-02-28 | 23.08 | $23.20 | 13800 |
| 2025-02-27 | 23.07 | $23.14 | 28137 |
| 2025-02-26 | 23.06 | $23.19 | 41000 |
| 2025-02-25 | 23.05 | $23.12 | 51100 |
| 2025-02-24 | 23.04 | $23.08 | 18000 |
| 2025-02-21 | 23.03 | $23.07 | 181546 |
| 2025-02-20 | 23.03 | $23.08 | 40501 |
| 2025-02-19 | 23.03 | $23.08 | 41337 |
| 2025-02-18 | 23.02 | $23.06 | 29101 |
| 2025-02-14 | 23.01 | $23.08 | 43311 |
| 2025-02-13 | 23.01 | $23.04 | 277600 |
| 2025-02-12 | 23.00 | $23.01 | 56600 |
| 2025-02-11 | 23.00 | $23.11 | 32400 |
| 2025-02-10 | 22.99 | $23.10 | 19806 |
| 2025-02-07 | 22.98 | $23.09 | 17300 |
| 2025-02-06 | 22.97 | $23.11 | 28900 |
| 2025-02-05 | 22.96 | $23.10 | 60500 |
| 2025-02-04 | 22.94 | $23.01 | 15248 |
| 2025-02-03 | 22.93 | $22.99 | 31900 |
| 2025-01-31 | 22.93 | $22.97 | 17732 |
| 2025-01-30 | 22.92 | $22.96 | 29511 |
| 2025-01-29 | 22.92 | $22.91 | 23900 |
| 2025-01-28 | 22.92 | $22.95 | 225818 |
| 2025-01-27 | 22.92 | $22.95 | 9832 |
| 2025-01-24 | 22.91 | $22.87 | 46727 |
| 2025-01-23 | 22.92 | $22.86 | 25624 |
| 2025-01-22 | 22.92 | $22.88 | 34300 |
| 2025-01-21 | 22.93 | $22.88 | 66800 |
| 2025-01-17 | 22.93 | $22.91 | 42900 |
| 2025-01-16 | 22.94 | $22.87 | 34900 |
| 2025-01-15 | 22.94 | $22.85 | 211800 |
| 2025-01-14 | 22.95 | $22.77 | 32329 |
| 2025-01-13 | 22.97 | $22.78 | 36400 |
| 2025-01-10 | 22.99 | $22.81 | 77930 |
| 2025-01-08 | 23.01 | $22.92 | 220035 |
| 2025-01-07 | 23.02 | $22.95 | 32202 |
| 2025-01-06 | 23.03 | $22.95 | 65508 |
| 2025-01-03 | 23.04 | $22.98 | 50918 |
| 2025-01-02 | 23.04 | $22.98 | 33200 |
| 2024-12-31 | 23.05 | $22.94 | 56700 |
| 2024-12-30 | 23.06 | $22.96 | 136535 |
| 2024-12-27 | 23.07 | $22.93 | 80900 |
| 2024-12-26 | 23.08 | $22.91 | 141730 |
| 2024-12-24 | 23.10 | $22.93 | 73723 |
| 2024-12-23 | 23.12 | $22.90 | 98036 |
| 2024-12-20 | 23.14 | $23.04 | 64700 |
| 2024-12-19 | 23.16 | $22.96 | 127444 |
| 2024-12-18 | 23.18 | $23.07 | 161935 |
| 2024-12-17 | 23.19 | $23.12 | 23800 |
| 2024-12-16 | 23.19 | $23.18 | 66227 |
| 2024-12-13 | 23.20 | $23.14 | 16938 |
| 2024-12-12 | 23.20 | $23.22 | 23023 |
| 2024-12-11 | 23.20 | $23.26 | 34100 |
| 2024-12-10 | 23.19 | $23.26 | 30316 |
| 2024-12-09 | 23.19 | $23.28 | 181700 |
| 2024-12-06 | 23.18 | $23.34 | 67900 |
| 2024-12-05 | 23.16 | $23.27 | 23307 |
| 2024-12-04 | 23.15 | $23.30 | 57100 |
| 2024-12-03 | 23.13 | $23.24 | 32709 |
| 2024-12-02 | 23.12 | $23.27 | 34100 |
| 2024-11-29 | 23.10 | $23.22 | 5715 |
| 2024-11-27 | 23.09 | $23.18 | 27700 |
| 2024-11-26 | 23.08 | $23.13 | 40437 |
| 2024-11-25 | 23.08 | $23.17 | 8619 |
| 2024-11-22 | 23.07 | $23.10 | 18100 |
| 2024-11-21 | 23.06 | $23.08 | 31800 |
| 2024-11-20 | 23.06 | $23.04 | 173747 |
| 2024-11-19 | 23.06 | $23.09 | 30838 |
| 2024-11-18 | 23.06 | $23.09 | 7600 |
| 2024-11-15 | 23.06 | $23.10 | 17841 |
| 2024-11-14 | 23.05 | $23.05 | 21041 |
| 2024-11-13 | 23.05 | $23.03 | 26915 |
| 2024-11-12 | 23.06 | $23.03 | 10000 |
| 2024-11-11 | 23.06 | $23.06 | 24700 |
| 2024-11-08 | 23.06 | $23.11 | 27200 |
| 2024-11-07 | 23.05 | $22.89 | 40400 |
| 2024-11-06 | 23.07 | $22.83 | 68600 |
| 2024-11-05 | 23.10 | $23.12 | 33234 |
| 2024-11-04 | 23.10 | $23.07 | 49320 |
| 2024-11-01 | 23.10 | $23.03 | 100000 |
| 2024-10-31 | 23.11 | $22.97 | 174600 |
| 2024-10-30 | 23.12 | $23.04 | 24800 |
| 2024-10-29 | 23.13 | $23.06 | 391813 |
| 2024-10-28 | 23.13 | $23.08 | 26200 |
| 2024-10-25 | 23.14 | $23.00 | 20400 |
| 2024-10-24 | 23.16 | $22.95 | 24200 |
| 2024-10-23 | 23.18 | $22.90 | 27805 |
| 2024-10-22 | 23.21 | $23.07 | 35933 |
| 2024-10-21 | 23.22 | $23.10 | 19700 |
| 2024-10-18 | 23.23 | $23.21 | 16412 |
| 2024-10-17 | 23.24 | $23.22 | 39940 |
| 2024-10-16 | 23.24 | $23.22 | 67600 |
| 2024-10-15 | 23.24 | $23.21 | 25101 |
| 2024-10-14 | 23.24 | $23.17 | 45500 |
| 2024-10-11 | 23.25 | $23.20 | 39800 |
| 2024-10-10 | 23.26 | $23.19 | 157200 |
| 2024-10-09 | 23.26 | $23.22 | 24032 |
| 2024-10-08 | 23.27 | $23.25 | 35230 |
| 2024-10-07 | 23.27 | $23.24 | 11904 |
| 2024-10-04 | 23.27 | $23.24 | 16800 |
| 2024-10-03 | 23.27 | $23.31 | 16310 |
| 2024-10-02 | 23.27 | $23.36 | 64700 |
| 2024-10-01 | 23.26 | $23.31 | 11400 |
| 2024-09-30 | 23.26 | $23.27 | 69738 |
| 2024-09-27 | 23.26 | $23.29 | 27700 |
| 2024-09-26 | 23.25 | $23.22 | 20100 |
| 2024-09-25 | 23.26 | $23.23 | 10044 |
| 2024-09-24 | 23.26 | $23.27 | 38901 |
| 2024-09-23 | 23.26 | $23.30 | 51021 |
| 2024-09-20 | 23.25 | $23.34 | 86241 |
| 2024-09-19 | 23.24 | $23.27 | 26900 |
| 2024-09-18 | 23.24 | $23.27 | 22139 |
| 2024-09-17 | 23.24 | $23.31 | 90200 |
| 2024-09-16 | 23.23 | $23.33 | 24800 |
| 2024-09-13 | 23.22 | $23.30 | 35300 |
| 2024-09-12 | 23.21 | $23.28 | 40844 |
| 2024-09-11 | 23.20 | $23.27 | 19800 |
| 2024-09-10 | 23.19 | $23.29 | 105400 |
| 2024-09-09 | 23.18 | $23.22 | 32900 |
| 2024-09-06 | 23.18 | $23.25 | 33000 |
| 2024-09-05 | 23.17 | $23.24 | 15627 |
| 2024-09-04 | 23.17 | $23.21 | 279500 |
| 2024-09-03 | 23.16 | $23.21 | 20600 |
| 2024-08-30 | 23.16 | $23.16 | 17500 |
| 2024-08-29 | 23.16 | $23.19 | 33537 |
| 2024-08-28 | 23.15 | $23.13 | 16400 |
| 2024-08-27 | 23.16 | $23.18 | 16000 |
| 2024-08-26 | 23.15 | $23.20 | 51400 |
| 2024-08-23 | 23.15 | $23.20 | 20300 |
| 2024-08-22 | 23.14 | $23.12 | 12247 |
| 2024-08-21 | 23.14 | $23.16 | 40900 |
| 2024-08-20 | 23.14 | $23.13 | 8700 |
| 2024-08-19 | 23.14 | $23.11 | 22600 |
| 2024-08-16 | 23.15 | $23.17 | 23736 |
| 2024-08-15 | 23.15 | $23.13 | 19642 |
| 2024-08-14 | 23.15 | $23.20 | 29900 |
| 2024-08-13 | 23.14 | $23.17 | 31100 |
| 2024-08-12 | 23.14 | $23.16 | 212200 |
| 2024-08-09 | 23.14 | $23.18 | 2247 |
| 2024-08-08 | 23.13 | $23.15 | 4323 |
| 2024-08-07 | 23.13 | $23.21 | 19800 |
| 2024-08-06 | 23.12 | $23.29 | 52500 |
| 2024-08-05 | 23.10 | $23.28 | 38031 |
| 2024-08-02 | 23.09 | $23.27 | 15900 |
| 2024-08-01 | 23.07 | $23.17 | 20400 |
| 2024-07-31 | 23.06 | $23.13 | 54030 |
| 2024-07-30 | 23.05 | $23.06 | 31641 |
| 2024-07-29 | 23.05 | $23.03 | 176420 |
| 2024-07-26 | 23.05 | $23.07 | 42007 |
| 2024-07-25 | 23.05 | $23.04 | 22300 |
| 2024-07-24 | 23.05 | $23.03 | 39109 |
| 2024-07-23 | 23.05 | $23.04 | 14831 |
| 2024-07-22 | 23.05 | $23.05 | 12924 |
| 2024-07-19 | 23.05 | $23.12 | 14800 |
| 2024-07-18 | 23.04 | $23.13 | 34100 |
| 2024-07-17 | 23.03 | $23.14 | 17507 |
| 2024-07-16 | 23.02 | $23.12 | 46035 |
| 2024-07-15 | 23.01 | $23.04 | 171338 |
| 2024-07-12 | 23.01 | $23.12 | 28528 |
| 2024-07-11 | 23.00 | $23.11 | 25200 |
| 2024-07-10 | 22.98 | $23.04 | 10707 |
| 2024-07-09 | 22.98 | $23.02 | 8327 |
| 2024-07-08 | 22.97 | $23.02 | 12643 |
| 2024-07-05 | 22.97 | $23.01 | 10000 |
| 2024-07-03 | 22.97 | $23.03 | 47344 |
| 2024-07-02 | 22.96 | $22.92 | 28600 |
| 2024-07-01 | 22.96 | $22.87 | 14500 |
| 2024-06-28 | 22.97 | $22.92 | 21302 |
| 2024-06-27 | 22.98 | $22.95 | 13438 |
| 2024-06-26 | 22.98 | $22.93 | 24400 |
| 2024-06-25 | 22.99 | $23.01 | 45020 |
| 2024-06-24 | 22.98 | $23.00 | 21442 |
| 2024-06-21 | 22.98 | $23.01 | 24500 |
| 2024-06-20 | 22.98 | $23.06 | 36736 |
| 2024-06-18 | 22.97 | $23.09 | 92900 |
| 2024-06-17 | 22.96 | $23.05 | 8800 |
| 2024-06-14 | 22.95 | $23.10 | 23300 |
| 2024-06-13 | 22.93 | $23.08 | 23518 |
| 2024-06-12 | 22.92 | $23.03 | 24300 |
| 2024-06-11 | 22.91 | $22.92 | 30709 |
| 2024-06-10 | 22.91 | $22.90 | 17608 |
| 2024-06-07 | 22.91 | $22.89 | 23319 |
| 2024-06-06 | 22.91 | $22.99 | 16737 |
| 2024-06-05 | 22.90 | $22.94 | 52500 |
| 2024-06-04 | 22.89 | $22.85 | 26900 |
| 2024-06-03 | 22.90 | $22.78 | 16426 |
| 2024-05-31 | 22.91 | $22.77 | 16400 |
| 2024-05-30 | 22.93 | $22.74 | 11830 |
| 2024-05-29 | 22.95 | $22.73 | 14700 |
| 2024-05-28 | 22.97 | $22.80 | 24912 |
| 2024-05-24 | 22.99 | $22.79 | 12400 |
| 2024-05-23 | 23.01 | $22.81 | 45428 |
| 2024-05-22 | 23.03 | $22.88 | 13400 |
| 2024-05-21 | 23.05 | $22.96 | 16800 |
| 2024-05-20 | 23.05 | $22.98 | 30207 |
| 2024-05-17 | 23.06 | $23.05 | 7030 |
| 2024-05-16 | 23.06 | $23.10 | 47734 |
| 2024-05-15 | 23.06 | $23.15 | 51311 |
| 2024-05-14 | 23.05 | $23.10 | 26700 |
| 2024-05-13 | 23.04 | $23.07 | 11719 |
| 2024-05-10 | 23.04 | $23.09 | 12505 |
| 2024-05-09 | 23.04 | $23.12 | 25908 |
| 2024-05-08 | 23.03 | $23.07 | 40815 |
| 2024-05-07 | 23.02 | $23.11 | 21312 |
| 2024-05-06 | 23.01 | $23.06 | 18000 |
| 2024-05-03 | 23.01 | $23.04 | 33300 |
| 2024-05-02 | 23.01 | $22.96 | 18800 |
| 2024-05-01 | 23.01 | $22.97 | 12600 |
| 2024-04-30 | 23.02 | $22.89 | 13700 |
| 2024-04-29 | 23.03 | $22.94 | 16400 |
| 2024-04-26 | 23.04 | $22.92 | 11400 |
| 2024-04-25 | 23.05 | $22.91 | 11000 |
| 2024-04-24 | 23.06 | $22.97 | 13300 |
| 2024-04-23 | 23.07 | $22.99 | 10100 |
| 2024-04-22 | 23.08 | $22.98 | 7800 |
| 2024-04-19 | 23.09 | $23.03 | 11016 |
| 2024-04-18 | 23.10 | $23.01 | 10400 |
| 2024-04-17 | 23.11 | $23.03 | 25120 |
| 2024-04-16 | 23.12 | $22.98 | 12939 |
| 2024-04-15 | 23.13 | $23.03 | 8821 |
| 2024-04-12 | 23.14 | $23.03 | 11700 |
| 2024-04-11 | 23.16 | $22.96 | 9637 |
| 2024-04-10 | 23.18 | $22.93 | 36900 |
| 2024-04-09 | 23.20 | $23.12 | 31535 |
| 2024-04-08 | 23.21 | $23.08 | 8027 |
| 2024-04-05 | 23.23 | $23.06 | 9200 |
| 2024-04-04 | 23.24 | $23.09 | 23240 |
| 2024-04-03 | 23.26 | $23.07 | 259329 |
| 2024-04-02 | 23.28 | $23.13 | 24400 |
| 2024-04-01 | 23.30 | $23.17 | 15100 |
| 2024-03-28 | 23.31 | $23.24 | 15040 |
| 2024-03-27 | 23.32 | $23.24 | 18500 |
| 2024-03-26 | 23.32 | $23.28 | 16137 |
| 2024-03-25 | 23.33 | $23.28 | 9817 |
| 2024-03-22 | 23.33 | $23.32 | 8613 |
| 2024-03-21 | 23.34 | $23.27 | 19300 |
| 2024-03-20 | 23.34 | $23.30 | 13914 |
| 2024-03-19 | 23.35 | $23.32 | 12348 |
| 2024-03-18 | 23.35 | $23.26 | 28900 |
| 2024-03-15 | 23.36 | $23.34 | 21000 |
| 2024-03-14 | 23.36 | $23.34 | 19929 |
| 2024-03-13 | 23.36 | $23.41 | 21302 |
| 2024-03-12 | 23.36 | $23.37 | 8923 |
| 2024-03-11 | 23.36 | $23.39 | 9900 |
| 2024-03-08 | 23.35 | $23.40 | 42500 |
| 2024-03-07 | 23.35 | $23.42 | 24032 |
| 2024-03-06 | 23.34 | $23.38 | 20300 |
| 2024-03-05 | 23.34 | $23.38 | 10533 |
| 2024-03-04 | 23.33 | $23.33 | 11307 |
| 2024-03-01 | 23.33 | $23.38 | 26300 |
| 2024-02-29 | 23.33 | $23.33 | 26106 |
| 2024-02-28 | 23.33 | $23.34 | 12249 |
| 2024-02-27 | 23.33 | $23.29 | 27500 |
| 2024-02-26 | 23.33 | $23.34 | 36229 |
| 2024-02-23 | 23.33 | $23.36 | 71727 |
| 2024-02-22 | 23.32 | $23.30 | 27300 |
| 2024-02-21 | 23.33 | $23.28 | 44100 |
| 2024-02-20 | 23.33 | $23.31 | 54900 |
| 2024-02-16 | 23.33 | $23.32 | 23300 |
| 2024-02-15 | 23.34 | $23.34 | 3500 |
| 2024-02-14 | 23.34 | $23.32 | 8700 |
| 2024-02-13 | 23.34 | $23.22 | 18100 |
| 2024-02-12 | 23.35 | $23.37 | 7000 |
| 2024-02-09 | 23.35 | $23.33 | 21635 |
| 2024-02-08 | 23.35 | $23.33 | 16312 |
| 2024-02-07 | 23.35 | $23.33 | 9000 |
| 2024-02-06 | 23.35 | $23.34 | 8914 |
| 2024-02-05 | 23.35 | $23.31 | 10125 |
| 2024-02-02 | 23.36 | $23.37 | 11632 |
| 2024-02-01 | 23.36 | $23.53 | 158000 |
| 2024-01-31 | 23.34 | $23.43 | 31910 |
| 2024-01-30 | 23.33 | $23.33 | 17700 |
| 2024-01-29 | 23.33 | $23.32 | 32101 |
| 2024-01-26 | 23.33 | $23.24 | 30407 |
| 2024-01-25 | 23.34 | $23.25 | 11800 |
| 2024-01-24 | 23.35 | $23.21 | 24000 |
| 2024-01-23 | 23.36 | $23.25 | 53739 |
| 2024-01-22 | 23.38 | $23.26 | 19700 |
| 2024-01-19 | 23.39 | $23.28 | 69600 |
| 2024-01-18 | 23.40 | $23.32 | 66700 |
| 2024-01-17 | 23.41 | $23.34 | 51700 |
| 2024-01-16 | 23.42 | $23.45 | 33341 |
| 2024-01-12 | 23.41 | $23.49 | 27049 |
| 2024-01-11 | 23.40 | $23.50 | 371821 |
| 2024-01-10 | 23.39 | $23.45 | 9100 |
| 2024-01-09 | 23.39 | $23.52 | 24100 |
| 2024-01-08 | 23.37 | $23.53 | 25348 |
| 2024-01-05 | 23.36 | $23.48 | 11000 |
| 2024-01-04 | 23.34 | $23.49 | 6800 |
| 2024-01-03 | 23.33 | $23.52 | 14800 |
| 2024-01-02 | 23.31 | $23.50 | 12208 |
| 2023-12-29 | 23.29 | $23.50 | 14700 |
| 2023-12-28 | 23.27 | $23.47 | 23204 |
| 2023-12-27 | 23.25 | $23.53 | 29640 |
| 2023-12-26 | 23.22 | $23.47 | 10418 |
| 2023-12-22 | 23.19 | $23.45 | 15239 |
| 2023-12-21 | 23.16 | $23.44 | 10108 |
| 2023-12-20 | 23.13 | $23.47 | 24500 |
| 2023-12-19 | 23.10 | $23.38 | 35400 |
| 2023-12-18 | 23.07 | $23.36 | 13404 |
| 2023-12-15 | 23.03 | $23.45 | 22332 |
| 2023-12-14 | 22.99 | $23.42 | 19900 |
| 2023-12-13 | 22.95 | $23.28 | 37600 |
| 2023-12-12 | 22.91 | $23.20 | 10207 |
| 2023-12-11 | 22.88 | $23.19 | 14700 |
| 2023-12-08 | 22.85 | $23.18 | 25929 |
| 2023-12-07 | 22.81 | $23.21 | 30000 |
| 2023-12-06 | 22.77 | $23.17 | 15900 |
| 2023-12-05 | 22.73 | $23.15 | 16400 |
| 2023-12-04 | 22.68 | $23.07 | 31400 |
| 2023-12-01 | 22.64 | $23.09 | 62147 |
| 2023-11-30 | 22.60 | $22.96 | 5500 |
| 2023-11-29 | 22.56 | $22.99 | 4302 |
| 2023-11-28 | 22.51 | $22.82 | 11900 |
| 2023-11-27 | 22.48 | $22.79 | 53013 |
| 2023-11-24 | 22.45 | $22.73 | 2717 |
| 2023-11-22 | 22.42 | $22.74 | 6612 |
| 2023-11-21 | 22.38 | $22.70 | 31400 |
| 2023-11-20 | 22.35 | $22.67 | 11500 |
| 2023-11-17 | 22.32 | $22.64 | 20200 |
| 2023-11-16 | 22.28 | $22.62 | 31435 |
| 2023-11-15 | 22.25 | $22.47 | 37500 |
| 2023-11-14 | 22.23 | $22.59 | 16421 |
| 2023-11-13 | 22.19 | $22.39 | 16730 |
| 2023-11-10 | 22.17 | $22.37 | 43800 |
| 2023-11-09 | 22.14 | $22.34 | 3022 |
| 2023-11-08 | 22.12 | $22.42 | 43800 |
| 2023-11-07 | 22.09 | $22.43 | 29800 |
| 2023-11-06 | 22.06 | $22.21 | 66700 |
| 2023-11-03 | 22.04 | $22.24 | 33200 |
| 2023-11-02 | 22.02 | $22.07 | 29600 |
| 2023-11-01 | 22.01 | $21.95 | 29947 |
| 2023-10-31 | 22.02 | $21.85 | 19406 |
| 2023-10-30 | 22.04 | $21.90 | 5500 |
| 2023-10-27 | 22.05 | $21.89 | 11600 |
| 2023-10-26 | 22.07 | $21.91 | 11524 |
| 2023-10-25 | 22.09 | $21.84 | 8700 |
| 2023-10-24 | 22.12 | $21.99 | 17928 |
| 2023-10-23 | 22.13 | $21.93 | 16738 |
| 2023-10-20 | 22.15 | $22.00 | 222800 |
| 2023-10-19 | 22.16 | $21.94 | 18831 |
| 2023-10-18 | 22.19 | $22.00 | 15827 |
| 2023-10-17 | 22.21 | $22.12 | 16112 |
| 2023-10-16 | 22.22 | $22.15 | 9800 |
| 2023-10-13 | 22.22 | $22.22 | 16045 |
| 2023-10-12 | 22.23 | $22.19 | 24800 |
| 2023-10-11 | 22.23 | $22.24 | 23006 |
| 2023-10-10 | 22.23 | $22.10 | 10434 |
| 2023-10-09 | 22.24 | $22.07 | 2300 |
| 2023-10-06 | 22.26 | $21.97 | 7938 |
| 2023-10-05 | 22.29 | $22.03 | 8539 |
| 2023-10-04 | 22.32 | $22.00 | 61600 |
| 2023-10-03 | 22.35 | $21.97 | 2829 |
| 2023-10-02 | 22.39 | $22.04 | 11300 |
| 2023-09-29 | 22.43 | $22.12 | 4600 |
| 2023-09-28 | 22.46 | $22.12 | 20429 |
| 2023-09-27 | 22.49 | $22.18 | 13000 |
| 2023-09-26 | 22.53 | $22.25 | 20719 |
| 2023-09-25 | 22.56 | $22.26 | 4730 |
| 2023-09-22 | 22.59 | $22.40 | 10700 |
| 2023-09-21 | 22.61 | $22.39 | 12922 |
| 2023-09-20 | 22.63 | $22.53 | 6300 |
| 2023-09-19 | 22.64 | $22.54 | 4440 |
| 2023-09-18 | 22.65 | $22.58 | 9300 |
| 2023-09-15 | 22.66 | $22.61 | 57200 |
| 2023-09-14 | 22.67 | $22.61 | 41400 |
| 2023-09-13 | 22.67 | $22.63 | 21300 |
| 2023-09-12 | 22.68 | $22.62 | 9241 |
| 2023-09-11 | 22.68 | $22.60 | 14643 |
| 2023-09-08 | 22.69 | $22.58 | 2600 |
| 2023-09-07 | 22.70 | $22.56 | 33821 |
| 2023-09-06 | 22.72 | $22.55 | 9835 |
| 2023-09-05 | 22.73 | $22.65 | 4100 |
| 2023-09-01 | 22.74 | $22.68 | 7433 |
| 2023-08-31 | 22.75 | $22.70 | 10400 |
| 2023-08-30 | 22.76 | $22.63 | 10023 |
| 2023-08-29 | 22.77 | $22.74 | 60400 |
| 2023-08-28 | 22.77 | $22.68 | 26800 |
| 2023-08-25 | 22.78 | $22.63 | 16243 |
| 2023-08-24 | 22.80 | $22.64 | 14340 |
| 2023-08-23 | 22.81 | $22.71 | 8500 |
| 2023-08-22 | 22.82 | $22.62 | 6410 |
| 2023-08-21 | 22.85 | $22.61 | 3130 |
| 2023-08-18 | 22.87 | $22.73 | 3400 |
| 2023-08-17 | 22.89 | $22.79 | 18400 |
| 2023-08-16 | 22.90 | $22.80 | 21100 |
| 2023-08-15 | 22.91 | $22.86 | 13105 |
| 2023-08-14 | 22.91 | $22.87 | 3137 |
| 2023-08-11 | 22.91 | $22.82 | 7900 |
| 2023-08-10 | 22.92 | $22.85 | 14600 |
| 2023-08-09 | 22.93 | $22.88 | 8914 |
| 2023-08-08 | 22.94 | $22.84 | 11800 |
| 2023-08-07 | 22.95 | $22.82 | 10100 |
| 2023-08-04 | 22.96 | $22.88 | 12500 |
| 2023-08-03 | 22.97 | $22.70 | 4000 |
| 2023-08-02 | 23.00 | $22.87 | 8000 |
| 2023-08-01 | 23.01 | $22.92 | 6926 |
| 2023-07-31 | 23.02 | $22.96 | 3244 |
| 2023-07-28 | 23.03 | $22.99 | 4311 |
| 2023-07-27 | 23.03 | $22.99 | 3100 |
| 2023-07-26 | 23.04 | $23.09 | 14000 |
| 2023-07-25 | 23.03 | $23.08 | 27449 |
| 2023-07-24 | 23.03 | $23.06 | 32449 |
| 2023-07-21 | 23.02 | $23.12 | 9841 |
| 2023-07-20 | 23.01 | $23.12 | 4529 |
| 2023-07-19 | 23.00 | $23.13 | 7227 |
| 2023-07-18 | 22.99 | $23.07 | 5110 |
| 2023-07-17 | 22.98 | $23.04 | 3500 |
| 2023-07-14 | 22.97 | $23.02 | 10900 |
| 2023-07-13 | 22.97 | $23.05 | 3600 |
| 2023-07-12 | 22.96 | $22.99 | 8816 |
| 2023-07-11 | 22.95 | $22.91 | 1300 |
| 2023-07-10 | 22.96 | $22.95 | 13000 |
| 2023-07-07 | 22.96 | $22.88 | 4313 |
| 2023-07-06 | 22.97 | $22.92 | 9700 |
| 2023-07-05 | 22.97 | $22.96 | 3642 |
| 2023-07-03 | 22.97 | $22.99 | 1400 |
| 2023-06-30 | 22.97 | $22.98 | 2621 |
| 2023-06-29 | 22.97 | $22.97 | 40400 |
| 2023-06-28 | 22.97 | $22.97 | 10900 |
| 2023-06-27 | 22.97 | $22.97 | 7429 |
| 2023-06-26 | 22.97 | $22.99 | 2929 |
| 2023-06-23 | 22.97 | $23.02 | 2504 |
| 2023-06-22 | 22.97 | $22.93 | 2741 |
| 2023-06-21 | 22.97 | $23.00 | 27400 |
| 2023-06-20 | 22.97 | $23.00 | 19600 |
| 2023-06-16 | 22.96 | $23.01 | 181714 |
| 2023-06-15 | 22.96 | $23.01 | 9622 |
| 2023-06-14 | 22.95 | $22.98 | 9030 |
| 2023-06-13 | 22.95 | $22.90 | 9503 |
| 2023-06-12 | 22.95 | $22.93 | 5040 |
| 2023-06-09 | 22.96 | $22.99 | 24600 |
| 2023-06-08 | 22.95 | $22.95 | 15203 |
| 2023-06-07 | 22.95 | $22.89 | 8500 |
| 2023-06-06 | 22.96 | $22.98 | 9400 |
| 2023-06-05 | 22.96 | $22.90 | 3544 |
| 2023-06-02 | 22.97 | $22.85 | 820 |
| 2023-06-01 | 22.98 | $22.92 | 5000 |
| 2023-05-31 | 22.98 | $22.90 | 4100 |
| 2023-05-30 | 22.99 | $22.84 | 24014 |
| 2023-05-26 | 23.01 | $22.79 | 9000 |
| 2023-05-25 | 23.03 | $22.71 | 4948 |
| 2023-05-24 | 23.06 | $22.73 | 3300 |
| 2023-05-23 | 23.10 | $22.77 | 8400 |
| 2023-05-22 | 23.13 | $22.79 | 6613 |
| 2023-05-19 | 23.17 | $22.89 | 19800 |
| 2023-05-18 | 23.20 | $22.99 | 21400 |
| 2023-05-17 | 23.22 | $23.12 | 3018 |
| 2023-05-16 | 23.23 | $23.17 | 5346 |
| 2023-05-15 | 23.24 | $23.20 | 1637 |
| 2023-05-12 | 23.24 | $23.24 | 5600 |
| 2023-05-11 | 23.25 | $23.27 | 4200 |
| 2023-05-10 | 23.24 | $23.32 | 11403 |
| 2023-05-09 | 23.23 | $23.22 | 37131 |
| 2023-05-08 | 23.24 | $23.22 | 5836 |
| 2023-05-05 | 23.24 | $23.25 | 9000 |
| 2023-05-04 | 23.24 | $23.24 | 26126 |
| 2023-05-03 | 23.24 | $23.24 | 17308 |
| 2023-05-02 | 23.24 | $23.23 | 32729 |
| 2023-05-01 | 23.24 | $23.11 | 23700 |
| 2023-04-28 | 23.25 | $23.16 | 1200 |
| 2023-04-27 | 23.26 | $23.11 | 5200 |
| 2023-04-26 | 23.27 | $23.15 | 7700 |
| 2023-04-25 | 23.29 | $23.24 | 10327 |
| 2023-04-24 | 23.29 | $23.16 | 7600 |
| 2023-04-21 | 23.31 | $23.14 | 13000 |
| 2023-04-20 | 23.32 | $23.19 | 19012 |
| 2023-04-19 | 23.34 | $23.16 | 10613 |
| 2023-04-18 | 23.36 | $23.22 | 8108 |
| 2023-04-17 | 23.37 | $23.38 | 3500 |
| 2023-04-14 | 23.37 | $23.43 | 4104 |
| 2023-04-13 | 23.36 | $23.45 | 222000 |
| 2023-04-12 | 23.36 | $23.63 | 3000 |
| 2023-04-11 | 23.33 | $23.57 | 18326 |
| 2023-04-10 | 23.30 | $23.38 | 227000 |
| 2023-04-06 | 23.29 | $23.55 | 2402 |
| 2023-04-05 | 23.27 | $23.51 | 16000 |
| 2023-04-04 | 23.24 | $23.45 | 23600 |
| 2023-04-03 | 23.22 | $23.42 | 14632 |
| 2023-03-31 | 23.20 | $23.39 | 7800 |
| 2023-03-30 | 23.18 | $23.34 | 7738 |
| 2023-03-29 | 23.16 | $23.27 | 1700 |
| 2023-03-28 | 23.15 | $23.28 | 9700 |
| 2023-03-27 | 23.13 | $23.24 | 14600 |
| 2023-03-24 | 23.12 | $23.30 | 8115 |
| 2023-03-23 | 23.10 | $23.21 | 10944 |
| 2023-03-22 | 23.09 | $23.25 | 13400 |
| 2023-03-21 | 23.08 | $23.10 | 8121 |
| 2023-03-20 | 23.07 | $23.13 | 4631 |
| 2023-03-17 | 23.07 | $23.26 | 37333 |
| 2023-03-16 | 23.05 | $23.17 | 16315 |
| 2023-03-15 | 23.04 | $23.16 | 119607 |
| 2023-03-14 | 23.02 | $23.02 | 62349 |
| 2023-03-13 | 23.02 | $23.14 | 19537 |
| 2023-03-10 | 23.01 | $23.03 | 5000 |
| 2023-03-09 | 23.01 | $22.92 | 7745 |
| 2023-03-08 | 23.02 | $22.85 | 8237 |
| 2023-03-07 | 23.03 | $22.89 | 2512 |
| 2023-03-06 | 23.05 | $22.87 | 5434 |
| 2023-03-03 | 23.07 | $22.86 | 18600 |
| 2023-03-02 | 23.09 | $22.84 | 15726 |
| 2023-03-01 | 23.12 | $22.86 | 2807 |
| 2023-02-28 | 23.14 | $22.91 | 10042 |
| 2023-02-27 | 23.17 | $22.91 | 16538 |
| 2023-02-24 | 23.20 | $22.84 | 4600 |
| 2023-02-23 | 23.23 | $22.94 | 5031 |
| 2023-02-22 | 23.26 | $22.91 | 2306 |
| 2023-02-21 | 23.30 | $22.88 | 2600 |
| 2023-02-17 | 23.35 | $23.06 | 5400 |
| 2023-02-16 | 23.38 | $23.13 | 4500 |
| 2023-02-15 | 23.40 | $23.27 | 4027 |
| 2023-02-14 | 23.42 | $23.35 | 4542 |
| 2023-02-13 | 23.42 | $23.42 | 127 |
| 2023-02-10 | 23.42 | $23.38 | 3149 |
| 2023-02-09 | 23.43 | $23.42 | 11110 |
| 2023-02-08 | 23.43 | $23.44 | 6031 |
| 2023-02-07 | 23.43 | $23.43 | 14100 |
| 2023-02-06 | 23.43 | $23.47 | 15111 |
| 2023-02-03 | 23.42 | $23.54 | 8700 |
| 2023-02-02 | 23.41 | $23.63 | 26916 |
| 2023-02-01 | 23.39 | $23.63 | 12234 |
| 2023-01-31 | 23.36 | $23.51 | 8200 |
| 2023-01-30 | 23.35 | $23.50 | 8406 |
| 2023-01-27 | 23.33 | $23.47 | 8036 |
| 2023-01-26 | 23.31 | $23.51 | 14000 |
| 2023-01-25 | 23.29 | $23.50 | 4100 |
| 2023-01-24 | 23.27 | $23.52 | 7939 |
| 2023-01-23 | 23.25 | $23.40 | 32800 |
| 2023-01-20 | 23.23 | $23.47 | 24439 |
| 2023-01-19 | 23.20 | $23.50 | 138000 |
| 2023-01-18 | 23.17 | $23.54 | 109829 |
| 2023-01-17 | 23.13 | $23.45 | 3418 |
| 2023-01-13 | 23.10 | $23.38 | 16929 |
| 2023-01-12 | 23.07 | $23.39 | 44600 |
| 2023-01-11 | 23.04 | $23.30 | 16900 |
| 2023-01-10 | 23.01 | $23.23 | 3041 |
| 2023-01-09 | 22.99 | $23.21 | 30500 |
| 2023-01-06 | 22.96 | $23.15 | 34600 |
| 2023-01-05 | 22.94 | $23.05 | 2506 |
| 2023-01-04 | 22.93 | $23.03 | 13000 |
| 2023-01-03 | 22.92 | $22.95 | 16100 |
| 2022-12-30 | 22.92 | $22.90 | 21539 |
| 2022-12-29 | 22.92 | $22.90 | 28825 |
| 2022-12-28 | 22.92 | $22.89 | 28109 |
| 2022-12-27 | 22.93 | $22.90 | 33140 |
| 2022-12-23 | 22.93 | $22.95 | 15547 |
| 2022-12-22 | 22.93 | $22.97 | 21325 |
| 2022-12-21 | 22.92 | $22.94 | 8400 |
| 2022-12-20 | 22.92 | $22.99 | 17518 |
| 2022-12-19 | 22.91 | $23.03 | 13700 |
| 2022-12-16 | 22.90 | $23.12 | 15900 |
| 2022-12-15 | 22.88 | $23.16 | 52300 |
| 2022-12-14 | 22.85 | $23.11 | 31142 |
| 2022-12-13 | 22.82 | $23.11 | 45619 |
| 2022-12-12 | 22.79 | $23.03 | 13000 |
| 2022-12-09 | 22.77 | $23.04 | 9400 |
| 2022-12-08 | 22.74 | $23.08 | 9300 |
| 2022-12-07 | 22.70 | $23.09 | 19418 |
| 2022-12-06 | 22.66 | $23.03 | 19610 |
| 2022-12-05 | 22.62 | $22.99 | 11800 |
| 2022-12-02 | 22.58 | $22.98 | 7000 |
| 2022-12-01 | 22.54 | $22.99 | 17241 |
| 2022-11-30 | 22.50 | $22.94 | 21100 |
| 2022-11-29 | 22.45 | $22.79 | 2941 |
| 2022-11-28 | 22.41 | $22.71 | 8600 |
| 2022-11-25 | 22.38 | $22.75 | 9212 |
| 2022-11-23 | 22.34 | $22.73 | 385642 |
| 2022-11-22 | 22.30 | $22.65 | 27208 |
| 2022-11-21 | 22.26 | $22.60 | 5119 |
| 2022-11-18 | 22.23 | $22.62 | 26700 |
| 2022-11-17 | 22.19 | $22.60 | 14621 |
| 2022-11-16 | 22.14 | $22.58 | 12832 |
| 2022-11-15 | 22.10 | $22.41 | 8400 |
| 2022-11-14 | 22.07 | $22.28 | 400 |
| 2022-11-11 | 22.04 | $22.32 | 11743 |
| 2022-11-10 | 22.01 | $22.29 | 6000 |
| 2022-11-09 | 21.99 | $22.00 | 2300 |
| 2022-11-08 | 21.98 | $21.96 | 14100 |
| 2022-11-07 | 21.99 | $21.89 | 53217 |
| 2022-11-04 | 22.00 | $21.91 | 17600 |
| 2022-11-03 | 22.01 | $21.90 | 47006 |
| 2022-11-02 | 22.02 | $21.95 | 8049 |
| 2022-11-01 | 22.02 | $21.87 | 15000 |
| 2022-10-31 | 22.04 | $21.79 | 10600 |
| 2022-10-28 | 22.07 | $21.82 | 55100 |
| 2022-10-27 | 22.09 | $21.82 | 71805 |
| 2022-10-26 | 22.12 | $21.81 | 42800 |
| 2022-10-25 | 22.15 | $21.82 | 3447 |
| 2022-10-24 | 22.19 | $21.82 | 2100 |
| 2022-10-21 | 22.23 | $21.97 | 31900 |
| 2022-10-20 | 22.25 | $22.12 | 24042 |
| 2022-10-19 | 22.27 | $22.20 | 116600 |
| 2022-10-18 | 22.27 | $22.27 | 195908 |
| 2022-10-17 | 22.28 | $22.19 | 19400 |
| 2022-10-14 | 22.28 | $22.19 | 16500 |
| 2022-10-13 | 22.29 | $22.20 | 27100 |
| 2022-10-12 | 22.30 | $22.29 | 300 |
| 2022-10-11 | 22.31 | $22.24 | 1819 |
| 2022-10-10 | 22.31 | $22.19 | 3022 |
| 2022-10-07 | 22.33 | $22.20 | 8800 |
| 2022-10-06 | 22.34 | $22.22 | 4100 |
| 2022-10-05 | 22.35 | $22.19 | 5700 |
| 2022-10-04 | 22.37 | $22.22 | 2546 |
| 2022-10-03 | 22.38 | $22.08 | 1500 |
| 2022-09-30 | 22.42 | $21.95 | 2600 |
| 2022-09-29 | 22.46 | $22.01 | 1600 |
| 2022-09-28 | 22.51 | $22.04 | 4812 |
| 2022-09-27 | 22.56 | $22.01 | 83600 |
| 2022-09-26 | 22.62 | $22.08 | 6945 |
| 2022-09-23 | 22.68 | $22.25 | 11720 |
| 2022-09-22 | 22.72 | $22.29 | 16846 |
| 2022-09-21 | 22.77 | $22.41 | 7520 |
| 2022-09-20 | 22.80 | $22.40 | 3008 |
| 2022-09-19 | 22.85 | $22.53 | 2428 |
| 2022-09-16 | 22.88 | $22.61 | 4231 |
| 2022-09-15 | 22.91 | $22.61 | 1800 |
| 2022-09-14 | 22.94 | $22.64 | 2445 |
| 2022-09-13 | 22.97 | $22.74 | 4900 |
| 2022-09-12 | 23.00 | $22.76 | 6100 |
| 2022-09-09 | 23.02 | $22.77 | 146 |
| 2022-09-08 | 23.05 | $22.75 | 2700 |
| 2022-09-07 | 23.08 | $22.79 | 5235 |
| 2022-09-06 | 23.11 | $22.77 | 2500 |
| 2022-09-02 | 23.14 | $22.89 | 632 |
| 2022-09-01 | 23.17 | $22.82 | 10917 |
| 2022-08-31 | 23.21 | $22.90 | 2512 |
| 2022-08-30 | 23.24 | $22.94 | 2200 |
| 2022-08-29 | 23.27 | $23.00 | 9930 |
| 2022-08-26 | 23.30 | $23.03 | 8100 |
| 2022-08-25 | 23.33 | $23.08 | 3800 |
| 2022-08-24 | 23.35 | $23.09 | 300 |
| 2022-08-23 | 23.38 | $23.14 | 3000 |
| 2022-08-22 | 23.41 | $23.18 | 1600 |
| 2022-08-19 | 23.43 | $23.25 | 1023 |
| 2022-08-18 | 23.45 | $23.37 | 2849 |
| 2022-08-17 | 23.46 | $23.38 | 3245 |
| 2022-08-16 | 23.47 | $23.52 | 1735 |
| 2022-08-15 | 23.46 | $23.56 | 2734 |
| 2022-08-12 | 23.45 | $23.55 | 900 |
| 2022-08-11 | 23.44 | $23.46 | 549 |
| 2022-08-10 | 23.44 | $23.54 | 7212 |
| 2022-08-09 | 23.43 | $23.53 | 300 |
| 2022-08-08 | 23.42 | $23.55 | 600 |
| 2022-08-05 | 23.40 | $23.49 | 1731 |
| 2022-08-04 | 23.39 | $23.64 | 3941 |
| 2022-08-03 | 23.37 | $23.63 | 5134 |
| 2022-08-02 | 23.34 | $23.57 | 610 |
| 2022-08-01 | 23.32 | $23.64 | 3341 |
| 2022-07-29 | 23.28 | $23.58 | 100 |
| 2022-07-28 | 23.25 | $23.57 | 3316 |
| 2022-07-27 | 23.22 | $23.42 | 1134 |
| 2022-07-26 | 23.20 | $23.36 | 500 |
| 2022-07-25 | 23.18 | $23.33 | 1620 |
| 2022-07-22 | 23.16 | $23.41 | 1633 |
| 2022-07-21 | 23.14 | $23.30 | 17738 |
| 2022-07-20 | 23.12 | $23.21 | 24215 |
| 2022-07-19 | 23.11 | $23.21 | 89147 |
| 2022-07-18 | 23.10 | $23.25 | 100 |
| 2022-07-15 | 23.09 | $23.28 | 1300 |
| 2022-07-14 | 23.07 | $23.29 | 700 |
| 2022-07-13 | 23.04 | $23.28 | 3816 |
| 2022-07-12 | 23.02 | $23.32 | 411 |
| 2022-07-11 | 22.99 | $23.24 | 3000 |
| 2022-07-08 | 22.96 | $23.15 | 313 |
| 2022-07-07 | 22.94 | $23.15 | 220 |
| 2022-07-06 | 22.92 | $23.15 | 2446 |
| 2022-07-05 | 22.89 | $23.15 | 902 |
| 2022-07-01 | 22.87 | $23.08 | 300 |
| 2022-06-30 | 22.84 | $22.94 | 2032 |
| 2022-06-29 | 22.83 | $22.79 | 647 |
| 2022-06-28 | 22.84 | $22.67 | 1011 |
| 2022-06-27 | 22.85 | $22.72 | 4200 |
| 2022-06-24 | 22.87 | $22.76 | 1600 |
| 2022-06-23 | 22.88 | $22.72 | 1300 |
| 2022-06-22 | 22.90 | $22.65 | 2738 |
| 2022-06-21 | 22.92 | $22.54 | 4300 |
| 2022-06-17 | 22.96 | $22.62 | 900 |
| 2022-06-16 | 23.00 | $22.63 | 3146 |
| 2022-06-15 | 23.04 | $22.60 | 2400 |
| 2022-06-14 | 23.08 | $22.59 | 29612 |
| 2022-06-13 | 23.14 | $22.56 | 2505 |
| 2022-06-10 | 23.20 | $23.12 | 4401 |
| 2022-06-09 | 23.21 | $23.23 | 1620 |
| 2022-06-08 | 23.20 | $23.37 | 14600 |
| 2022-06-07 | 23.19 | $23.43 | 100 |
| 2022-06-06 | 23.16 | $23.44 | 1618 |
| 2022-06-03 | 23.13 | $23.49 | 2000 |
| 2022-06-02 | 23.09 | $23.51 | 606 |
| 2022-06-01 | 23.05 | $23.39 | 24000 |
| 2022-05-31 | 23.01 | $23.44 | 1840 |
| 2022-05-27 | 22.97 | $23.44 | 2400 |
| 2022-05-26 | 22.92 | $23.35 | 5300 |
| 2022-05-25 | 22.87 | $23.23 | 4200 |
| 2022-05-24 | 22.83 | $22.94 | 3116 |
| 2022-05-23 | 22.82 | $22.68 | 628 |
| 2022-05-20 | 22.84 | $22.66 | 10000 |
| 2022-05-19 | 22.86 | $22.51 | 5742 |
| 2022-05-18 | 22.89 | $22.35 | 4542 |
| 2022-05-17 | 22.95 | $22.52 | 5646 |
| 2022-05-16 | 22.99 | $22.63 | 1146 |
| 2022-05-13 | 23.03 | $22.49 | 1800 |
| 2022-05-12 | 23.09 | $22.69 | 8700 |
| 2022-05-11 | 23.13 | $22.69 | 1000 |
| 2022-05-10 | 23.18 | $22.72 | 12009 |
| 2022-05-09 | 23.23 | $22.81 | 831 |
| 2022-05-06 | 23.27 | $22.82 | 8013 |
| 2022-05-05 | 23.32 | $22.92 | 28621 |
| 2022-05-04 | 23.36 | $23.03 | 6648 |
| 2022-05-03 | 23.40 | $23.03 | 9324 |
| 2022-05-02 | 23.43 | $22.98 | 7725 |
| 2022-04-29 | 23.48 | $23.08 | 200 |
| 2022-04-28 | 23.52 | $23.10 | 9727 |
| 2022-04-27 | 23.57 | $23.19 | 4800 |
| 2022-04-26 | 23.61 | $23.19 | 207 |
| 2022-04-25 | 23.65 | $23.19 | 13220 |
| 2022-04-22 | 23.70 | $23.21 | 500 |
| 2022-04-21 | 23.75 | $23.27 | 87300 |
| 2022-04-20 | 23.80 | $23.30 | 4500 |
| 2022-04-19 | 23.86 | $23.28 | 2338 |
| 2022-04-18 | 23.92 | $23.44 | 7531 |
| 2022-04-14 | 23.97 | $23.52 | 400 |
| 2022-04-13 | 24.01 | $23.63 | 19200 |
| 2022-04-12 | 24.05 | $23.61 | 2005 |
| 2022-04-11 | 24.10 | $23.69 | 141 |
| 2022-04-08 | 24.14 | $23.71 | 4500 |
| 2022-04-07 | 24.19 | $23.79 | 11627 |
| 2022-04-06 | 24.23 | $23.85 | 1300 |
| 2022-04-05 | 24.27 | $23.95 | 1700 |
| 2022-04-04 | 24.31 | $24.08 | 846 |
| 2022-04-01 | 24.33 | $24.05 | 4900 |
| 2022-03-31 | 24.36 | $24.05 | 2737 |
| 2022-03-30 | 24.39 | $23.94 | 300 |
| 2022-03-29 | 24.44 | $23.97 | 1800 |
| 2022-03-28 | 24.49 | $23.97 | 3100 |
| 2022-03-25 | 24.54 | $24.01 | 5818 |
| 2022-03-24 | 24.60 | $24.13 | 3244 |
| 2022-03-23 | 24.65 | $24.19 | 12238 |
| 2022-03-22 | 24.70 | $24.26 | 19100 |
| 2022-03-21 | 24.74 | $24.33 | 7523 |
| 2022-03-18 | 24.79 | $24.44 | 12900 |
| 2022-03-17 | 24.83 | $24.40 | 1150 |
| 2022-03-16 | 24.87 | $24.40 | 3033 |
| 2022-03-15 | 24.92 | $24.32 | 2004 |
| 2022-03-14 | 24.98 | $24.50 | 1219 |
| 2022-03-11 | 25.03 | $24.65 | 8643 |
| 2022-03-10 | 25.07 | $24.79 | 1225 |
| 2022-03-09 | 25.10 | $24.79 | 1000 |
| 2022-03-08 | 25.14 | $24.82 | 3617 |
| 2022-03-07 | 25.17 | $24.99 | 3700 |
| 2022-03-04 | 25.19 | $25.01 | 700 |
| 2022-03-03 | 25.21 | $25.14 | 1262 |
| 2022-03-02 | 25.21 | $25.14 | 11425 |
| 2022-03-01 | 25.22 | $25.13 | 400 |
| 2022-02-28 | 25.23 | $25.13 | 1400 |
| 2022-02-25 | 25.24 | $25.05 | 1344 |
| 2022-02-24 | 25.26 | $25.18 | 1212 |
| 2022-02-23 | 25.27 | $25.07 | 16300 |
| 2022-02-22 | 25.29 | $25.07 | 1200 |
| 2022-02-18 | 25.32 | $25.09 | 3000 |
| 2022-02-17 | 25.34 | $25.08 | 4400 |
| 2022-02-16 | 25.37 | $25.01 | 700 |
| 2022-02-15 | 25.40 | $25.01 | 114 |
| 2022-02-14 | 25.45 | $25.04 | 4600 |
| 2022-02-11 | 25.49 | $25.13 | 1200 |
| 2022-02-10 | 25.53 | $25.18 | 633 |
| 2022-02-09 | 25.56 | $25.32 | 36012 |
| 2022-02-08 | 25.59 | $25.35 | 5604 |
| 2022-02-07 | 25.61 | $25.43 | 500 |
| 2022-02-04 | 25.63 | $25.46 | 4500 |
| 2022-02-03 | 25.65 | $25.47 | 4028 |
| 2022-02-02 | 25.67 | $25.46 | 9715 |
| 2022-02-01 | 25.69 | $25.37 | 345 |
| 2022-01-31 | 25.73 | $25.29 | 400 |
| 2022-01-28 | 25.77 | $25.34 | 1600 |
| 2022-01-27 | 25.82 | $25.45 | 9500 |
| 2022-01-26 | 25.86 | $25.47 | 28310 |
| 2022-01-25 | 25.90 | $25.61 | 12000 |
| 2022-01-24 | 25.93 | $25.66 | 4947 |
| 2022-01-21 | 25.96 | $25.74 | 500 |
| 2022-01-20 | 25.98 | $25.76 | 1000 |
| 2022-01-19 | 26.00 | $25.81 | 1524 |
| 2022-01-18 | 26.02 | $25.80 | 1900 |
| 2022-01-14 | 26.04 | $25.87 | 23917 |
| 2022-01-13 | 26.06 | $25.93 | 700 |
| 2022-01-12 | 26.08 | $25.92 | 22427 |
| 2022-01-11 | 26.09 | $25.90 | 200 |
| 2022-01-10 | 26.11 | $25.96 | 3144 |
| 2022-01-07 | 26.13 | $26.08 | 1281 |
| 2022-01-06 | 26.13 | $26.08 | 434 |
| 2022-01-05 | 26.14 | $26.14 | 29100 |
| 2022-01-04 | 26.14 | $26.15 | 800 |
| 2022-01-03 | 26.14 | $26.13 | 10200 |
| 2021-12-31 | 26.14 | $26.15 | 1290 |
| 2021-12-30 | 26.14 | $26.15 | 1300 |
| 2021-12-29 | 26.14 | $26.15 | 12822 |
| 2021-12-28 | 26.14 | $26.16 | 850 |
| 2021-12-27 | 26.13 | $26.16 | 6900 |
| 2021-12-23 | 26.13 | $26.16 | 828 |
| 2021-12-22 | 26.13 | $26.15 | 800 |
| 2021-12-21 | 26.13 | $26.13 | 1936 |
| 2021-12-20 | 26.12 | $26.16 | 3000 |
| 2021-12-17 | 26.12 | $26.20 | 1408 |
| 2021-12-16 | 26.11 | $26.17 | 400 |
| 2021-12-15 | 26.11 | $26.17 | 2927 |
| 2021-12-14 | 26.10 | $26.18 | 400 |
| 2021-12-13 | 26.09 | $26.19 | 200 |
| 2021-12-10 | 26.08 | $26.17 | 600 |
| 2021-12-09 | 26.07 | $26.12 | 700 |
| 2021-12-08 | 26.07 | $26.12 | 2210 |
| 2021-12-07 | 26.06 | $26.13 | 1012 |
| 2021-12-06 | 26.05 | $26.17 | 2800 |
| 2021-12-03 | 26.04 | $26.17 | 4100 |
| 2021-12-02 | 26.03 | $26.13 | 17600 |
| 2021-12-01 | 26.02 | $26.12 | 1800 |
| 2021-11-30 | 26.01 | $26.12 | 2346 |
| 2021-11-29 | 25.99 | $26.07 | 200 |
| 2021-11-26 | 25.99 | $26.03 | 4600 |
| 2021-11-24 | 25.98 | $25.99 | 4834 |
| 2021-11-23 | 25.98 | $26.00 | 1550 |
| 2021-11-22 | 25.98 | $26.00 | 3400 |
| 2021-11-19 | 25.98 | $26.05 | 1900 |
| 2021-11-18 | 25.97 | $26.01 | 700 |
| 2021-11-17 | 25.96 | $26.00 | 1326 |
| 2021-11-16 | 25.96 | $25.99 | 900 |
| 2021-11-15 | 25.96 | $26.03 | 2606 |
| 2021-11-12 | 25.95 | $26.05 | 1500 |
| 2021-11-11 | 25.94 | $26.05 | 1425 |
| 2021-11-10 | 25.93 | $26.05 | 1406 |
| 2021-11-09 | 25.91 | $26.08 | 637 |
| 2021-11-08 | 25.90 | $26.00 | 3500 |
| 2021-11-05 | 25.89 | $26.04 | 3800 |
| 2021-11-04 | 25.87 | $25.94 | 900 |
| 2021-11-03 | 25.86 | $25.87 | 1200 |
| 2021-11-02 | 25.86 | $25.83 | 1362 |
| 2021-11-01 | 25.87 | $25.83 | 800 |
| 2021-10-29 | 25.87 | $25.87 | 533 |
| 2021-10-28 | 25.87 | $25.83 | 2306 |
| 2021-10-27 | 25.87 | $25.83 | 217 |
| 2021-10-26 | 25.88 | $25.76 | 1300 |
| 2021-10-25 | 25.89 | $25.77 | 2539 |
| 2021-10-22 | 25.90 | $25.76 | 950 |
| 2021-10-21 | 25.92 | $25.76 | 300 |
| 2021-10-20 | 25.94 | $25.83 | 416 |
| 2021-10-19 | 25.95 | $25.84 | 2306 |
| 2021-10-18 | 25.96 | $25.86 | 1424 |
| 2021-10-15 | 25.97 | $25.87 | 2221 |
| 2021-10-14 | 25.98 | $25.89 | 1017 |
| 2021-10-13 | 25.99 | $25.88 | 600 |
| 2021-10-12 | 26.00 | $25.87 | 3800 |
| 2021-10-11 | 26.01 | $25.83 | 609 |
| 2021-10-08 | 26.03 | $25.87 | 2300 |
| 2021-10-07 | 26.05 | $25.89 | 2400 |
| 2021-10-06 | 26.06 | $25.92 | 3047 |
| 2021-10-05 | 26.08 | $25.93 | 4227 |
| 2021-10-04 | 26.10 | $25.91 | 1200 |
| 2021-10-01 | 26.12 | $25.94 | 1108 |
| 2021-09-30 | 26.13 | $25.93 | 1332 |
| 2021-09-29 | 26.16 | $25.94 | 723 |
| 2021-09-28 | 26.18 | $25.97 | 3122 |
| 2021-09-27 | 26.20 | $26.13 | 775 |
| 2021-09-24 | 26.21 | $26.13 | 1900 |
| 2021-09-23 | 26.22 | $26.10 | 1146 |
| 2021-09-22 | 26.23 | $26.19 | 1400 |
| 2021-09-21 | 26.23 | $26.23 | 687 |
| 2021-09-20 | 26.23 | $26.23 | 2000 |
| 2021-09-17 | 26.23 | $26.19 | 238 |
| 2021-09-16 | 26.24 | $26.21 | 600 |
| 2021-09-15 | 26.24 | $26.21 | 800 |
| 2021-09-14 | 26.24 | $26.22 | 3818 |
| 2021-09-13 | 26.24 | $26.20 | — |
| 2021-09-10 | 26.25 | $26.20 | 4038 |
| 2021-09-09 | 26.25 | $26.22 | 3800 |
| 2021-09-08 | 26.26 | $26.18 | 10500 |
| 2021-09-07 | 26.27 | $26.18 | 800 |
| 2021-09-03 | 26.28 | $26.22 | 2719 |
| 2021-09-02 | 26.28 | $26.27 | 6314 |
| 2021-09-01 | 26.28 | $26.26 | 1421 |
| 2021-08-31 | 26.28 | $26.24 | 607 |
| 2021-08-30 | 26.29 | $26.21 | 6600 |
| 2021-08-27 | 26.30 | $26.26 | 1300 |
| 2021-08-26 | 26.30 | $26.22 | 1000 |
| 2021-08-25 | 26.31 | $26.25 | 1300 |
| 2021-08-24 | 26.32 | $26.26 | — |
| 2021-08-23 | 26.32 | $26.26 | 1306 |
| 2021-08-20 | 26.33 | $26.26 | 5826 |
| 2021-08-19 | 26.34 | $26.28 | 600 |
| 2021-08-18 | 26.34 | $26.27 | 1200 |
| 2021-08-17 | 26.35 | $26.31 | 5500 |
| 2021-08-16 | 26.35 | $26.29 | 300 |
| 2021-08-13 | 26.36 | $26.30 | 1200 |
| 2021-08-12 | 26.37 | $26.26 | 300 |
| 2021-08-11 | 26.38 | $26.30 | 16632 |
| 2021-08-10 | 26.39 | $26.36 | 5046 |
| 2021-08-09 | 26.39 | $26.39 | — |
| 2021-08-06 | 26.39 | $26.39 | — |
| 2021-08-05 | 26.39 | $26.39 | 311 |
| 2021-08-04 | 26.39 | $26.42 | 3247 |
| 2021-08-03 | 26.39 | $26.40 | — |
| 2021-08-02 | 26.39 | $26.40 | 1221 |
| 2021-07-30 | 26.38 | $26.39 | 1100 |
| 2021-07-29 | 26.38 | $26.42 | — |
| 2021-07-28 | 26.38 | $26.42 | 1100 |
| 2021-07-27 | 26.38 | $26.42 | 1211 |
| 2021-07-26 | 26.37 | $26.41 | 300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.00
2026-07-23
Close Price
$22.79
Vol: 36158
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.92
Average
23.39
Maximum
26.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.00 | $22.79 | 36158 |
| 2026-07-22 | 23.02 | $22.88 | 39600 |
| 2026-07-21 | 23.04 | $22.92 | 73100 |
| 2026-07-20 | 23.05 | $23.00 | 33827 |
| 2026-07-17 | 23.06 | $23.05 | 79400 |
| 2026-07-16 | 23.06 | $23.08 | 41240 |
| 2026-07-15 | 23.06 | $23.10 | 48017 |
| 2026-07-14 | 23.05 | $23.09 | 18300 |
| 2026-07-13 | 23.05 | $23.07 | 87537 |
| 2026-07-10 | 23.05 | $23.08 | 40200 |
| 2026-07-09 | 23.05 | $23.05 | 89100 |
| 2026-07-08 | 23.05 | $23.02 | 11717 |
| 2026-07-07 | 23.05 | $23.03 | 36300 |
| 2026-07-06 | 23.06 | $23.04 | 27000 |
| 2026-07-02 | 23.06 | $23.03 | 63102 |
| 2026-07-01 | 23.06 | $23.02 | 59346 |
| 2026-06-30 | 23.07 | $23.03 | 30638 |
| 2026-06-29 | 23.07 | $23.04 | 33000 |
| 2026-06-26 | 23.08 | $23.03 | 36452 |
| 2026-06-25 | 23.09 | $23.03 | 24420 |
| 2026-06-24 | 23.09 | $23.03 | 154325 |
| 2026-06-23 | 23.10 | $23.07 | 47400 |
| 2026-06-22 | 23.10 | $23.10 | 17345 |
| 2026-06-18 | 23.10 | $23.13 | 39317 |
| 2026-06-17 | 23.09 | $23.10 | 28700 |
| 2026-06-16 | 23.09 | $23.11 | 72700 |
| 2026-06-15 | 23.08 | $23.11 | 60400 |
| 2026-06-12 | 23.08 | $23.07 | 19127 |
| 2026-06-11 | 23.07 | $23.09 | 23300 |
| 2026-06-10 | 23.07 | $23.07 | 88367 |
| 2026-06-09 | 23.07 | $23.10 | 41100 |
| 2026-06-08 | 23.06 | $23.09 | 139900 |
| 2026-06-05 | 23.06 | $23.10 | 10554 |
| 2026-06-04 | 23.06 | $23.12 | 47220 |
| 2026-06-03 | 23.05 | $23.12 | 96900 |
| 2026-06-02 | 23.04 | $23.13 | 33726 |
| 2026-06-01 | 23.03 | $23.13 | 28521 |
| 2026-05-29 | 23.02 | $23.13 | 71027 |
| 2026-05-28 | 23.02 | $23.05 | 203700 |
| 2026-05-27 | 23.01 | $23.00 | 98800 |
| 2026-05-26 | 23.02 | $23.01 | 59203 |
| 2026-05-22 | 23.02 | $22.94 | 165231 |
| 2026-05-21 | 23.03 | $22.95 | 78500 |
| 2026-05-20 | 23.04 | $22.96 | 34641 |
| 2026-05-19 | 23.05 | $22.95 | 69300 |
| 2026-05-18 | 23.06 | $22.97 | 44843 |
| 2026-05-15 | 23.08 | $23.01 | 31803 |
| 2026-05-14 | 23.08 | $23.08 | 19000 |
| 2026-05-13 | 23.08 | $23.08 | 48203 |
| 2026-05-12 | 23.08 | $23.08 | 30900 |
| 2026-05-11 | 23.09 | $23.10 | 18343 |
| 2026-05-08 | 23.09 | $23.10 | 24900 |
| 2026-05-07 | 23.09 | $23.08 | 74800 |
| 2026-05-06 | 23.09 | $23.07 | 60600 |
| 2026-05-05 | 23.09 | $23.07 | 60436 |
| 2026-05-04 | 23.09 | $23.07 | 44700 |
| 2026-05-01 | 23.10 | $23.06 | 33100 |
| 2026-04-30 | 23.10 | $23.06 | 20139 |
| 2026-04-29 | 23.10 | $23.06 | 31110 |
| 2026-04-28 | 23.11 | $23.10 | 27400 |
| 2026-04-27 | 23.11 | $23.12 | 39000 |
| 2026-04-24 | 23.11 | $23.10 | 18330 |
| 2026-04-23 | 23.10 | $23.09 | 20742 |
| 2026-04-22 | 23.10 | $23.09 | 19800 |
| 2026-04-21 | 23.10 | $23.10 | 38540 |
| 2026-04-20 | 23.10 | $23.12 | 91200 |
| 2026-04-17 | 23.09 | $23.15 | 12200 |
| 2026-04-16 | 23.09 | $23.12 | 23500 |
| 2026-04-15 | 23.08 | $23.12 | 22243 |
| 2026-04-14 | 23.08 | $23.11 | 12328 |
| 2026-04-13 | 23.07 | $23.13 | 53600 |
| 2026-04-10 | 23.07 | $23.14 | 29845 |
| 2026-04-09 | 23.07 | $23.12 | 34906 |
| 2026-04-08 | 23.06 | $23.09 | 17312 |
| 2026-04-07 | 23.07 | $23.09 | 37700 |
| 2026-04-06 | 23.07 | $23.06 | 38929 |
| 2026-04-02 | 23.07 | $23.08 | 44600 |
| 2026-04-01 | 23.08 | $23.06 | 63302 |
| 2026-03-31 | 23.09 | $23.02 | 49537 |
| 2026-03-30 | 23.10 | $23.01 | 41274 |
| 2026-03-27 | 23.12 | $22.96 | 52505 |
| 2026-03-26 | 23.14 | $22.98 | 56900 |
| 2026-03-25 | 23.16 | $23.00 | 40048 |
| 2026-03-24 | 23.19 | $22.99 | 28733 |
| 2026-03-23 | 23.21 | $23.06 | 22211 |
| 2026-03-20 | 23.23 | $23.09 | 27500 |
| 2026-03-19 | 23.25 | $23.17 | 14400 |
| 2026-03-18 | 23.26 | $23.19 | 35135 |
| 2026-03-17 | 23.27 | $23.23 | 19800 |
| 2026-03-16 | 23.28 | $23.23 | 29814 |
| 2026-03-13 | 23.29 | $23.23 | 44900 |
| 2026-03-12 | 23.30 | $23.20 | 35500 |
| 2026-03-11 | 23.31 | $23.24 | 12263 |
| 2026-03-10 | 23.32 | $23.26 | 20106 |
| 2026-03-09 | 23.33 | $23.28 | 18907 |
| 2026-03-06 | 23.33 | $23.27 | 28546 |
| 2026-03-05 | 23.34 | $23.27 | 32045 |
| 2026-03-04 | 23.35 | $23.29 | 10400 |
| 2026-03-03 | 23.35 | $23.28 | 54309 |
| 2026-03-02 | 23.36 | $23.33 | 34835 |
| 2026-02-27 | 23.36 | $23.38 | 26400 |
| 2026-02-26 | 23.36 | $23.38 | 20315 |
| 2026-02-25 | 23.35 | $23.35 | 25400 |
| 2026-02-24 | 23.35 | $23.36 | 47800 |
| 2026-02-23 | 23.35 | $23.35 | 33031 |
| 2026-02-20 | 23.34 | $23.40 | 39700 |
| 2026-02-19 | 23.33 | $23.38 | 16811 |
| 2026-02-18 | 23.33 | $23.38 | 25046 |
| 2026-02-17 | 23.32 | $23.37 | 37417 |
| 2026-02-13 | 23.31 | $23.37 | 20139 |
| 2026-02-12 | 23.30 | $23.35 | 29800 |
| 2026-02-11 | 23.29 | $23.35 | 40000 |
| 2026-02-10 | 23.29 | $23.35 | 27100 |
| 2026-02-09 | 23.28 | $23.33 | 33203 |
| 2026-02-06 | 23.27 | $23.31 | 24200 |
| 2026-02-05 | 23.27 | $23.32 | 32000 |
| 2026-02-04 | 23.26 | $23.28 | 34600 |
| 2026-02-03 | 23.26 | $23.29 | 38731 |
| 2026-02-02 | 23.25 | $23.27 | 60302 |
| 2026-01-30 | 23.25 | $23.27 | 22301 |
| 2026-01-29 | 23.25 | $23.26 | 31418 |
| 2026-01-28 | 23.25 | $23.26 | 29600 |
| 2026-01-27 | 23.24 | $23.27 | 189000 |
| 2026-01-26 | 23.24 | $23.26 | 59300 |
| 2026-01-23 | 23.23 | $23.25 | 46411 |
| 2026-01-22 | 23.23 | $23.23 | 46200 |
| 2026-01-21 | 23.23 | $23.18 | 40000 |
| 2026-01-20 | 23.23 | $23.20 | 25800 |
| 2026-01-16 | 23.23 | $23.28 | 67000 |
| 2026-01-15 | 23.22 | $23.27 | 34322 |
| 2026-01-14 | 23.21 | $23.27 | 39347 |
| 2026-01-13 | 23.20 | $23.26 | 35300 |
| 2026-01-12 | 23.19 | $23.26 | 77109 |
| 2026-01-09 | 23.18 | $23.27 | 61201 |
| 2026-01-08 | 23.17 | $23.25 | 37600 |
| 2026-01-07 | 23.16 | $23.26 | 31200 |
| 2026-01-06 | 23.15 | $23.22 | 88000 |
| 2026-01-05 | 23.14 | $23.19 | 44800 |
| 2026-01-02 | 23.14 | $23.16 | 54900 |
| 2025-12-31 | 23.14 | $23.15 | 43100 |
| 2025-12-30 | 23.13 | $23.15 | 67409 |
| 2025-12-29 | 23.13 | $23.13 | 64300 |
| 2025-12-26 | 23.13 | $23.13 | 71506 |
| 2025-12-24 | 23.13 | $23.11 | 34000 |
| 2025-12-23 | 23.13 | $23.12 | 81327 |
| 2025-12-22 | 23.13 | $23.12 | 58400 |
| 2025-12-19 | 23.13 | $23.16 | 107400 |
| 2025-12-18 | 23.13 | $23.17 | 75900 |
| 2025-12-17 | 23.12 | $23.18 | 201900 |
| 2025-12-16 | 23.11 | $23.11 | 66727 |
| 2025-12-15 | 23.11 | $23.12 | 16140 |
| 2025-12-12 | 23.11 | $23.12 | 17059 |
| 2025-12-11 | 23.11 | $23.15 | 45325 |
| 2025-12-10 | 23.11 | $23.14 | 18534 |
| 2025-12-09 | 23.11 | $23.11 | 47338 |
| 2025-12-08 | 23.11 | $23.12 | 45700 |
| 2025-12-05 | 23.10 | $23.09 | 44605 |
| 2025-12-04 | 23.11 | $23.10 | 36944 |
| 2025-12-03 | 23.11 | $23.11 | 16737 |
| 2025-12-02 | 23.10 | $23.09 | 17120 |
| 2025-12-01 | 23.11 | $23.09 | 37300 |
| 2025-11-28 | 23.11 | $23.13 | 32187 |
| 2025-11-26 | 23.10 | $23.11 | 35201 |
| 2025-11-25 | 23.10 | $23.10 | 17600 |
| 2025-11-24 | 23.10 | $23.08 | 51302 |
| 2025-11-21 | 23.10 | $23.12 | 28300 |
| 2025-11-20 | 23.09 | $23.12 | 119100 |
| 2025-11-19 | 23.09 | $23.12 | 8518 |
| 2025-11-18 | 23.08 | $23.12 | 36013 |
| 2025-11-17 | 23.08 | $23.10 | 12914 |
| 2025-11-14 | 23.08 | $23.08 | 29929 |
| 2025-11-13 | 23.08 | $23.10 | 20036 |
| 2025-11-12 | 23.07 | $23.10 | 18918 |
| 2025-11-11 | 23.07 | $23.15 | 42600 |
| 2025-11-10 | 23.07 | $23.10 | 36200 |
| 2025-11-07 | 23.06 | $23.10 | 30500 |
| 2025-11-06 | 23.06 | $23.08 | 39235 |
| 2025-11-05 | 23.06 | $23.04 | 33000 |
| 2025-11-04 | 23.07 | $23.06 | 14400 |
| 2025-11-03 | 23.07 | $23.03 | 9133 |
| 2025-10-31 | 23.08 | $23.04 | 15434 |
| 2025-10-30 | 23.08 | $23.01 | 33318 |
| 2025-10-29 | 23.09 | $23.03 | 23100 |
| 2025-10-28 | 23.10 | $23.06 | 15900 |
| 2025-10-27 | 23.10 | $23.05 | 28407 |
| 2025-10-24 | 23.11 | $23.06 | 8306 |
| 2025-10-23 | 23.12 | $23.06 | 43300 |
| 2025-10-22 | 23.12 | $23.06 | 52300 |
| 2025-10-21 | 23.13 | $23.05 | 154639 |
| 2025-10-20 | 23.13 | $23.13 | 9400 |
| 2025-10-17 | 23.13 | $23.16 | 17619 |
| 2025-10-16 | 23.13 | $23.18 | 25700 |
| 2025-10-15 | 23.12 | $23.15 | 66210 |
| 2025-10-14 | 23.12 | $23.16 | 26300 |
| 2025-10-13 | 23.12 | $23.17 | 3500 |
| 2025-10-10 | 23.12 | $23.15 | 10600 |
| 2025-10-09 | 23.12 | $23.11 | 28512 |
| 2025-10-08 | 23.12 | $23.11 | 20200 |
| 2025-10-07 | 23.13 | $23.11 | 41185 |
| 2025-10-06 | 23.13 | $23.09 | 10300 |
| 2025-10-03 | 23.14 | $23.10 | 27800 |
| 2025-10-02 | 23.14 | $23.10 | 8761 |
| 2025-10-01 | 23.15 | $23.10 | 34600 |
| 2025-09-30 | 23.15 | $23.10 | 43405 |
| 2025-09-29 | 23.15 | $23.07 | 37237 |
| 2025-09-26 | 23.16 | $23.06 | 42500 |
| 2025-09-25 | 23.16 | $23.11 | 29433 |
| 2025-09-24 | 23.16 | $23.15 | 35630 |
| 2025-09-23 | 23.16 | $23.16 | 26300 |
| 2025-09-22 | 23.15 | $23.16 | 20128 |
| 2025-09-19 | 23.14 | $23.24 | 23240 |
| 2025-09-18 | 23.12 | $23.22 | 81500 |
| 2025-09-17 | 23.10 | $23.24 | 22000 |
| 2025-09-16 | 23.08 | $23.24 | 22713 |
| 2025-09-15 | 23.05 | $23.24 | 28409 |
| 2025-09-12 | 23.03 | $23.20 | 30400 |
| 2025-09-11 | 23.00 | $23.21 | 18938 |
| 2025-09-10 | 22.97 | $23.17 | 24595 |
| 2025-09-09 | 22.95 | $23.12 | 50433 |
| 2025-09-08 | 22.93 | $23.14 | 17502 |
| 2025-09-05 | 22.91 | $23.08 | 29694 |
| 2025-09-04 | 22.89 | $22.99 | 77027 |
| 2025-09-03 | 22.88 | $22.92 | 17931 |
| 2025-09-02 | 22.87 | $22.89 | 52600 |
| 2025-08-29 | 22.87 | $22.89 | 33800 |
| 2025-08-28 | 22.87 | $22.88 | 45300 |
| 2025-08-27 | 22.87 | $22.88 | 36342 |
| 2025-08-26 | 22.87 | $22.87 | 23938 |
| 2025-08-25 | 22.87 | $22.88 | 15300 |
| 2025-08-22 | 22.87 | $22.87 | 20438 |
| 2025-08-21 | 22.86 | $22.82 | 140000 |
| 2025-08-20 | 22.87 | $22.84 | 11600 |
| 2025-08-19 | 22.87 | $22.83 | 30200 |
| 2025-08-18 | 22.87 | $22.83 | 22100 |
| 2025-08-15 | 22.87 | $22.90 | 36300 |
| 2025-08-14 | 22.86 | $22.89 | 13300 |
| 2025-08-13 | 22.85 | $22.92 | 14344 |
| 2025-08-12 | 22.84 | $22.90 | 27989 |
| 2025-08-11 | 22.83 | $22.90 | 37929 |
| 2025-08-08 | 22.82 | $22.88 | 3822 |
| 2025-08-07 | 22.81 | $22.89 | 14412 |
| 2025-08-06 | 22.80 | $22.88 | 77000 |
| 2025-08-05 | 22.79 | $22.90 | 61202 |
| 2025-08-04 | 22.78 | $22.90 | 58220 |
| 2025-08-01 | 22.77 | $22.91 | 38400 |
| 2025-07-31 | 22.75 | $22.78 | 36300 |
| 2025-07-30 | 22.75 | $22.76 | 19027 |
| 2025-07-29 | 22.75 | $22.76 | 37132 |
| 2025-07-28 | 22.75 | $22.73 | 124527 |
| 2025-07-25 | 22.75 | $22.73 | 42706 |
| 2025-07-24 | 22.75 | $22.71 | 52880 |
| 2025-07-23 | 22.76 | $22.72 | 27000 |
| 2025-07-22 | 22.76 | $22.73 | 26008 |
| 2025-07-21 | 22.76 | $22.73 | 14814 |
| 2025-07-18 | 22.76 | $22.76 | 36712 |
| 2025-07-17 | 22.76 | $22.75 | 159700 |
| 2025-07-16 | 22.76 | $22.79 | 25700 |
| 2025-07-15 | 22.75 | $22.80 | 37816 |
| 2025-07-14 | 22.74 | $22.82 | 35134 |
| 2025-07-11 | 22.73 | $22.76 | 81120 |
| 2025-07-10 | 22.73 | $22.79 | 33000 |
| 2025-07-09 | 22.72 | $22.80 | 104400 |
| 2025-07-08 | 22.71 | $22.77 | 33400 |
| 2025-07-07 | 22.70 | $22.75 | 16237 |
| 2025-07-03 | 22.69 | $22.75 | 37247 |
| 2025-07-02 | 22.68 | $22.75 | 25900 |
| 2025-07-01 | 22.67 | $22.73 | 33782 |
| 2025-06-30 | 22.66 | $22.71 | 52499 |
| 2025-06-27 | 22.66 | $22.70 | 24910 |
| 2025-06-26 | 22.65 | $22.69 | 19200 |
| 2025-06-25 | 22.64 | $22.67 | 30500 |
| 2025-06-24 | 22.64 | $22.67 | 19200 |
| 2025-06-23 | 22.63 | $22.66 | 21600 |
| 2025-06-20 | 22.63 | $22.69 | 33009 |
| 2025-06-18 | 22.62 | $22.65 | 11617 |
| 2025-06-17 | 22.62 | $22.70 | 59715 |
| 2025-06-16 | 22.61 | $22.65 | 30900 |
| 2025-06-13 | 22.60 | $22.64 | 65037 |
| 2025-06-12 | 22.60 | $22.67 | 22002 |
| 2025-06-11 | 22.59 | $22.62 | 25400 |
| 2025-06-10 | 22.59 | $22.60 | 49700 |
| 2025-06-09 | 22.59 | $22.61 | 22200 |
| 2025-06-06 | 22.59 | $22.55 | 41736 |
| 2025-06-05 | 22.60 | $22.60 | 26812 |
| 2025-06-04 | 22.60 | $22.60 | 12419 |
| 2025-06-03 | 22.60 | $22.57 | 25861 |
| 2025-06-02 | 22.61 | $22.55 | 76200 |
| 2025-05-30 | 22.62 | $22.58 | 35800 |
| 2025-05-29 | 22.62 | $22.61 | 54208 |
| 2025-05-28 | 22.62 | $22.60 | 41300 |
| 2025-05-27 | 22.63 | $22.62 | 27300 |
| 2025-05-23 | 22.63 | $22.61 | 52114 |
| 2025-05-22 | 22.62 | $22.55 | 39648 |
| 2025-05-21 | 22.63 | $22.52 | 18242 |
| 2025-05-20 | 22.64 | $22.64 | 36800 |
| 2025-05-19 | 22.63 | $22.62 | 102509 |
| 2025-05-16 | 22.62 | $22.70 | 77500 |
| 2025-05-15 | 22.61 | $22.68 | 84622 |
| 2025-05-14 | 22.59 | $22.64 | 90210 |
| 2025-05-13 | 22.58 | $22.66 | 63500 |
| 2025-05-12 | 22.57 | $22.66 | 28904 |
| 2025-05-09 | 22.55 | $22.69 | 40300 |
| 2025-05-08 | 22.53 | $22.68 | 71527 |
| 2025-05-07 | 22.51 | $22.66 | 240600 |
| 2025-05-06 | 22.49 | $22.67 | 65700 |
| 2025-05-05 | 22.46 | $22.60 | 227400 |
| 2025-05-02 | 22.45 | $22.60 | 315141 |
| 2025-05-01 | 22.44 | $22.55 | 46202 |
| 2025-04-30 | 22.43 | $22.54 | 23124 |
| 2025-04-29 | 22.42 | $22.51 | 71900 |
| 2025-04-28 | 22.42 | $22.50 | 43200 |
| 2025-04-25 | 22.42 | $22.47 | 48600 |
| 2025-04-24 | 22.43 | $22.44 | 17100 |
| 2025-04-23 | 22.43 | $22.32 | 27700 |
| 2025-04-22 | 22.46 | $22.27 | 447800 |
| 2025-04-21 | 22.49 | $22.25 | 33809 |
| 2025-04-17 | 22.52 | $22.44 | 12023 |
| 2025-04-16 | 22.54 | $22.44 | 24933 |
| 2025-04-15 | 22.56 | $22.41 | 22500 |
| 2025-04-14 | 22.59 | $22.42 | 34400 |
| 2025-04-11 | 22.62 | $22.22 | 34900 |
| 2025-04-10 | 22.67 | $22.37 | 51000 |
| 2025-04-09 | 22.71 | $22.39 | 33147 |
| 2025-04-08 | 22.75 | $22.34 | 15918 |
| 2025-04-07 | 22.80 | $22.45 | 42734 |
| 2025-04-04 | 22.84 | $22.91 | 50000 |
| 2025-04-03 | 22.84 | $22.92 | 38500 |
| 2025-04-02 | 22.84 | $22.75 | 88233 |
| 2025-04-01 | 22.86 | $22.85 | 24000 |
| 2025-03-31 | 22.87 | $22.74 | 21947 |
| 2025-03-28 | 22.89 | $22.75 | 159918 |
| 2025-03-27 | 22.91 | $22.66 | 30235 |
| 2025-03-26 | 22.94 | $22.71 | 28100 |
| 2025-03-25 | 22.97 | $22.81 | 19600 |
| 2025-03-24 | 22.99 | $22.86 | 19724 |
| 2025-03-21 | 23.01 | $22.93 | 21901 |
| 2025-03-20 | 23.02 | $22.97 | 43500 |
| 2025-03-19 | 23.03 | $22.92 | 245004 |
| 2025-03-18 | 23.05 | $22.93 | 34341 |
| 2025-03-17 | 23.06 | $22.96 | 62939 |
| 2025-03-14 | 23.07 | $22.98 | 24115 |
| 2025-03-13 | 23.08 | $22.97 | 47100 |
| 2025-03-12 | 23.10 | $22.98 | 22031 |
| 2025-03-11 | 23.11 | $23.06 | 40008 |
| 2025-03-10 | 23.11 | $23.11 | 39212 |
| 2025-03-07 | 23.11 | $23.08 | 31900 |
| 2025-03-06 | 23.11 | $23.09 | 13029 |
| 2025-03-05 | 23.11 | $23.13 | 29400 |
| 2025-03-04 | 23.11 | $23.12 | 39213 |
| 2025-03-03 | 23.11 | $23.12 | 160141 |
| 2025-02-28 | 23.10 | $23.20 | 13800 |
| 2025-02-27 | 23.09 | $23.14 | 28137 |
| 2025-02-26 | 23.08 | $23.19 | 41000 |
| 2025-02-25 | 23.07 | $23.12 | 51100 |
| 2025-02-24 | 23.06 | $23.08 | 18000 |
| 2025-02-21 | 23.06 | $23.07 | 181546 |
| 2025-02-20 | 23.05 | $23.08 | 40501 |
| 2025-02-19 | 23.04 | $23.08 | 41337 |
| 2025-02-18 | 23.04 | $23.06 | 29101 |
| 2025-02-14 | 23.03 | $23.08 | 43311 |
| 2025-02-13 | 23.02 | $23.04 | 277600 |
| 2025-02-12 | 23.01 | $23.01 | 56600 |
| 2025-02-11 | 23.01 | $23.11 | 32400 |
| 2025-02-10 | 22.99 | $23.10 | 19806 |
| 2025-02-07 | 22.98 | $23.09 | 17300 |
| 2025-02-06 | 22.96 | $23.11 | 28900 |
| 2025-02-05 | 22.94 | $23.10 | 60500 |
| 2025-02-04 | 22.92 | $23.01 | 15248 |
| 2025-02-03 | 22.91 | $22.99 | 31900 |
| 2025-01-31 | 22.90 | $22.97 | 17732 |
| 2025-01-30 | 22.90 | $22.96 | 29511 |
| 2025-01-29 | 22.89 | $22.91 | 23900 |
| 2025-01-28 | 22.89 | $22.95 | 225818 |
| 2025-01-27 | 22.88 | $22.95 | 9832 |
| 2025-01-24 | 22.88 | $22.87 | 46727 |
| 2025-01-23 | 22.88 | $22.86 | 25624 |
| 2025-01-22 | 22.89 | $22.88 | 34300 |
| 2025-01-21 | 22.89 | $22.88 | 66800 |
| 2025-01-17 | 22.89 | $22.91 | 42900 |
| 2025-01-16 | 22.89 | $22.87 | 34900 |
| 2025-01-15 | 22.90 | $22.85 | 211800 |
| 2025-01-14 | 22.91 | $22.77 | 32329 |
| 2025-01-13 | 22.93 | $22.78 | 36400 |
| 2025-01-10 | 22.95 | $22.81 | 77930 |
| 2025-01-08 | 22.98 | $22.92 | 220035 |
| 2025-01-07 | 22.99 | $22.95 | 32202 |
| 2025-01-06 | 23.00 | $22.95 | 65508 |
| 2025-01-03 | 23.01 | $22.98 | 50918 |
| 2025-01-02 | 23.02 | $22.98 | 33200 |
| 2024-12-31 | 23.04 | $22.94 | 56700 |
| 2024-12-30 | 23.05 | $22.96 | 136535 |
| 2024-12-27 | 23.07 | $22.93 | 80900 |
| 2024-12-26 | 23.09 | $22.91 | 141730 |
| 2024-12-24 | 23.12 | $22.93 | 73723 |
| 2024-12-23 | 23.14 | $22.90 | 98036 |
| 2024-12-20 | 23.17 | $23.04 | 64700 |
| 2024-12-19 | 23.18 | $22.96 | 127444 |
| 2024-12-18 | 23.20 | $23.07 | 161935 |
| 2024-12-17 | 23.22 | $23.12 | 23800 |
| 2024-12-16 | 23.22 | $23.18 | 66227 |
| 2024-12-13 | 23.22 | $23.14 | 16938 |
| 2024-12-12 | 23.23 | $23.22 | 23023 |
| 2024-12-11 | 23.22 | $23.26 | 34100 |
| 2024-12-10 | 23.21 | $23.26 | 30316 |
| 2024-12-09 | 23.20 | $23.28 | 181700 |
| 2024-12-06 | 23.19 | $23.34 | 67900 |
| 2024-12-05 | 23.17 | $23.27 | 23307 |
| 2024-12-04 | 23.15 | $23.30 | 57100 |
| 2024-12-03 | 23.13 | $23.24 | 32709 |
| 2024-12-02 | 23.12 | $23.27 | 34100 |
| 2024-11-29 | 23.10 | $23.22 | 5715 |
| 2024-11-27 | 23.09 | $23.18 | 27700 |
| 2024-11-26 | 23.07 | $23.13 | 40437 |
| 2024-11-25 | 23.07 | $23.17 | 8619 |
| 2024-11-22 | 23.05 | $23.10 | 18100 |
| 2024-11-21 | 23.05 | $23.08 | 31800 |
| 2024-11-20 | 23.04 | $23.04 | 173747 |
| 2024-11-19 | 23.04 | $23.09 | 30838 |
| 2024-11-18 | 23.04 | $23.09 | 7600 |
| 2024-11-15 | 23.03 | $23.10 | 17841 |
| 2024-11-14 | 23.02 | $23.05 | 21041 |
| 2024-11-13 | 23.02 | $23.03 | 26915 |
| 2024-11-12 | 23.02 | $23.03 | 10000 |
| 2024-11-11 | 23.03 | $23.06 | 24700 |
| 2024-11-08 | 23.03 | $23.11 | 27200 |
| 2024-11-07 | 23.02 | $22.89 | 40400 |
| 2024-11-06 | 23.04 | $22.83 | 68600 |
| 2024-11-05 | 23.07 | $23.12 | 33234 |
| 2024-11-04 | 23.06 | $23.07 | 49320 |
| 2024-11-01 | 23.07 | $23.03 | 100000 |
| 2024-10-31 | 23.08 | $22.97 | 174600 |
| 2024-10-30 | 23.09 | $23.04 | 24800 |
| 2024-10-29 | 23.11 | $23.06 | 391813 |
| 2024-10-28 | 23.12 | $23.08 | 26200 |
| 2024-10-25 | 23.13 | $23.00 | 20400 |
| 2024-10-24 | 23.15 | $22.95 | 24200 |
| 2024-10-23 | 23.17 | $22.90 | 27805 |
| 2024-10-22 | 23.20 | $23.07 | 35933 |
| 2024-10-21 | 23.22 | $23.10 | 19700 |
| 2024-10-18 | 23.23 | $23.21 | 16412 |
| 2024-10-17 | 23.24 | $23.22 | 39940 |
| 2024-10-16 | 23.24 | $23.22 | 67600 |
| 2024-10-15 | 23.24 | $23.21 | 25101 |
| 2024-10-14 | 23.25 | $23.17 | 45500 |
| 2024-10-11 | 23.26 | $23.20 | 39800 |
| 2024-10-10 | 23.26 | $23.19 | 157200 |
| 2024-10-09 | 23.27 | $23.22 | 24032 |
| 2024-10-08 | 23.28 | $23.25 | 35230 |
| 2024-10-07 | 23.28 | $23.24 | 11904 |
| 2024-10-04 | 23.29 | $23.24 | 16800 |
| 2024-10-03 | 23.29 | $23.31 | 16310 |
| 2024-10-02 | 23.29 | $23.36 | 64700 |
| 2024-10-01 | 23.28 | $23.31 | 11400 |
| 2024-09-30 | 23.28 | $23.27 | 69738 |
| 2024-09-27 | 23.27 | $23.29 | 27700 |
| 2024-09-26 | 23.27 | $23.22 | 20100 |
| 2024-09-25 | 23.27 | $23.23 | 10044 |
| 2024-09-24 | 23.28 | $23.27 | 38901 |
| 2024-09-23 | 23.27 | $23.30 | 51021 |
| 2024-09-20 | 23.27 | $23.34 | 86241 |
| 2024-09-19 | 23.26 | $23.27 | 26900 |
| 2024-09-18 | 23.25 | $23.27 | 22139 |
| 2024-09-17 | 23.25 | $23.31 | 90200 |
| 2024-09-16 | 23.24 | $23.33 | 24800 |
| 2024-09-13 | 23.23 | $23.30 | 35300 |
| 2024-09-12 | 23.22 | $23.28 | 40844 |
| 2024-09-11 | 23.21 | $23.27 | 19800 |
| 2024-09-10 | 23.20 | $23.29 | 105400 |
| 2024-09-09 | 23.19 | $23.22 | 32900 |
| 2024-09-06 | 23.19 | $23.25 | 33000 |
| 2024-09-05 | 23.18 | $23.24 | 15627 |
| 2024-09-04 | 23.17 | $23.21 | 279500 |
| 2024-09-03 | 23.17 | $23.21 | 20600 |
| 2024-08-30 | 23.16 | $23.16 | 17500 |
| 2024-08-29 | 23.17 | $23.19 | 33537 |
| 2024-08-28 | 23.17 | $23.13 | 16400 |
| 2024-08-27 | 23.17 | $23.18 | 16000 |
| 2024-08-26 | 23.17 | $23.20 | 51400 |
| 2024-08-23 | 23.17 | $23.20 | 20300 |
| 2024-08-22 | 23.16 | $23.12 | 12247 |
| 2024-08-21 | 23.17 | $23.16 | 40900 |
| 2024-08-20 | 23.17 | $23.13 | 8700 |
| 2024-08-19 | 23.17 | $23.11 | 22600 |
| 2024-08-16 | 23.17 | $23.17 | 23736 |
| 2024-08-15 | 23.17 | $23.13 | 19642 |
| 2024-08-14 | 23.17 | $23.20 | 29900 |
| 2024-08-13 | 23.16 | $23.17 | 31100 |
| 2024-08-12 | 23.16 | $23.16 | 212200 |
| 2024-08-09 | 23.15 | $23.18 | 2247 |
| 2024-08-08 | 23.15 | $23.15 | 4323 |
| 2024-08-07 | 23.15 | $23.21 | 19800 |
| 2024-08-06 | 23.14 | $23.29 | 52500 |
| 2024-08-05 | 23.12 | $23.28 | 38031 |
| 2024-08-02 | 23.10 | $23.27 | 15900 |
| 2024-08-01 | 23.08 | $23.17 | 20400 |
| 2024-07-31 | 23.07 | $23.13 | 54030 |
| 2024-07-30 | 23.07 | $23.06 | 31641 |
| 2024-07-29 | 23.06 | $23.03 | 176420 |
| 2024-07-26 | 23.07 | $23.07 | 42007 |
| 2024-07-25 | 23.06 | $23.04 | 22300 |
| 2024-07-24 | 23.06 | $23.03 | 39109 |
| 2024-07-23 | 23.06 | $23.04 | 14831 |
| 2024-07-22 | 23.06 | $23.05 | 12924 |
| 2024-07-19 | 23.06 | $23.12 | 14800 |
| 2024-07-18 | 23.05 | $23.13 | 34100 |
| 2024-07-17 | 23.04 | $23.14 | 17507 |
| 2024-07-16 | 23.03 | $23.12 | 46035 |
| 2024-07-15 | 23.02 | $23.04 | 171338 |
| 2024-07-12 | 23.01 | $23.12 | 28528 |
| 2024-07-11 | 23.00 | $23.11 | 25200 |
| 2024-07-10 | 22.99 | $23.04 | 10707 |
| 2024-07-09 | 22.99 | $23.02 | 8327 |
| 2024-07-08 | 22.99 | $23.02 | 12643 |
| 2024-07-05 | 22.98 | $23.01 | 10000 |
| 2024-07-03 | 22.98 | $23.03 | 47344 |
| 2024-07-02 | 22.98 | $22.92 | 28600 |
| 2024-07-01 | 22.98 | $22.87 | 14500 |
| 2024-06-28 | 22.99 | $22.92 | 21302 |
| 2024-06-27 | 22.99 | $22.95 | 13438 |
| 2024-06-26 | 22.99 | $22.93 | 24400 |
| 2024-06-25 | 22.99 | $23.01 | 45020 |
| 2024-06-24 | 22.99 | $23.00 | 21442 |
| 2024-06-21 | 22.98 | $23.01 | 24500 |
| 2024-06-20 | 22.97 | $23.06 | 36736 |
| 2024-06-18 | 22.95 | $23.09 | 92900 |
| 2024-06-17 | 22.93 | $23.05 | 8800 |
| 2024-06-14 | 22.92 | $23.10 | 23300 |
| 2024-06-13 | 22.90 | $23.08 | 23518 |
| 2024-06-12 | 22.88 | $23.03 | 24300 |
| 2024-06-11 | 22.87 | $22.92 | 30709 |
| 2024-06-10 | 22.87 | $22.90 | 17608 |
| 2024-06-07 | 22.87 | $22.89 | 23319 |
| 2024-06-06 | 22.88 | $22.99 | 16737 |
| 2024-06-05 | 22.87 | $22.94 | 52500 |
| 2024-06-04 | 22.87 | $22.85 | 26900 |
| 2024-06-03 | 22.88 | $22.78 | 16426 |
| 2024-05-31 | 22.90 | $22.77 | 16400 |
| 2024-05-30 | 22.92 | $22.74 | 11830 |
| 2024-05-29 | 22.95 | $22.73 | 14700 |
| 2024-05-28 | 22.97 | $22.80 | 24912 |
| 2024-05-24 | 22.99 | $22.79 | 12400 |
| 2024-05-23 | 23.01 | $22.81 | 45428 |
| 2024-05-22 | 23.03 | $22.88 | 13400 |
| 2024-05-21 | 23.05 | $22.96 | 16800 |
| 2024-05-20 | 23.05 | $22.98 | 30207 |
| 2024-05-17 | 23.06 | $23.05 | 7030 |
| 2024-05-16 | 23.06 | $23.10 | 47734 |
| 2024-05-15 | 23.05 | $23.15 | 51311 |
| 2024-05-14 | 23.03 | $23.10 | 26700 |
| 2024-05-13 | 23.03 | $23.07 | 11719 |
| 2024-05-10 | 23.02 | $23.09 | 12505 |
| 2024-05-09 | 23.01 | $23.12 | 25908 |
| 2024-05-08 | 23.00 | $23.07 | 40815 |
| 2024-05-07 | 22.99 | $23.11 | 21312 |
| 2024-05-06 | 22.98 | $23.06 | 18000 |
| 2024-05-03 | 22.97 | $23.04 | 33300 |
| 2024-05-02 | 22.97 | $22.96 | 18800 |
| 2024-05-01 | 22.97 | $22.97 | 12600 |
| 2024-04-30 | 22.97 | $22.89 | 13700 |
| 2024-04-29 | 22.99 | $22.94 | 16400 |
| 2024-04-26 | 22.99 | $22.92 | 11400 |
| 2024-04-25 | 23.01 | $22.91 | 11000 |
| 2024-04-24 | 23.02 | $22.97 | 13300 |
| 2024-04-23 | 23.03 | $22.99 | 10100 |
| 2024-04-22 | 23.04 | $22.98 | 7800 |
| 2024-04-19 | 23.05 | $23.03 | 11016 |
| 2024-04-18 | 23.06 | $23.01 | 10400 |
| 2024-04-17 | 23.07 | $23.03 | 25120 |
| 2024-04-16 | 23.08 | $22.98 | 12939 |
| 2024-04-15 | 23.10 | $23.03 | 8821 |
| 2024-04-12 | 23.11 | $23.03 | 11700 |
| 2024-04-11 | 23.13 | $22.96 | 9637 |
| 2024-04-10 | 23.15 | $22.93 | 36900 |
| 2024-04-09 | 23.18 | $23.12 | 31535 |
| 2024-04-08 | 23.19 | $23.08 | 8027 |
| 2024-04-05 | 23.21 | $23.06 | 9200 |
| 2024-04-04 | 23.23 | $23.09 | 23240 |
| 2024-04-03 | 23.25 | $23.07 | 259329 |
| 2024-04-02 | 23.27 | $23.13 | 24400 |
| 2024-04-01 | 23.29 | $23.17 | 15100 |
| 2024-03-28 | 23.31 | $23.24 | 15040 |
| 2024-03-27 | 23.32 | $23.24 | 18500 |
| 2024-03-26 | 23.33 | $23.28 | 16137 |
| 2024-03-25 | 23.33 | $23.28 | 9817 |
| 2024-03-22 | 23.34 | $23.32 | 8613 |
| 2024-03-21 | 23.34 | $23.27 | 19300 |
| 2024-03-20 | 23.35 | $23.30 | 13914 |
| 2024-03-19 | 23.35 | $23.32 | 12348 |
| 2024-03-18 | 23.36 | $23.26 | 28900 |
| 2024-03-15 | 23.36 | $23.34 | 21000 |
| 2024-03-14 | 23.37 | $23.34 | 19929 |
| 2024-03-13 | 23.37 | $23.41 | 21302 |
| 2024-03-12 | 23.36 | $23.37 | 8923 |
| 2024-03-11 | 23.36 | $23.39 | 9900 |
| 2024-03-08 | 23.35 | $23.40 | 42500 |
| 2024-03-07 | 23.35 | $23.42 | 24032 |
| 2024-03-06 | 23.34 | $23.38 | 20300 |
| 2024-03-05 | 23.33 | $23.38 | 10533 |
| 2024-03-04 | 23.33 | $23.33 | 11307 |
| 2024-03-01 | 23.33 | $23.38 | 26300 |
| 2024-02-29 | 23.32 | $23.33 | 26106 |
| 2024-02-28 | 23.32 | $23.34 | 12249 |
| 2024-02-27 | 23.32 | $23.29 | 27500 |
| 2024-02-26 | 23.33 | $23.34 | 36229 |
| 2024-02-23 | 23.33 | $23.36 | 71727 |
| 2024-02-22 | 23.32 | $23.30 | 27300 |
| 2024-02-21 | 23.33 | $23.28 | 44100 |
| 2024-02-20 | 23.33 | $23.31 | 54900 |
| 2024-02-16 | 23.33 | $23.32 | 23300 |
| 2024-02-15 | 23.33 | $23.34 | 3500 |
| 2024-02-14 | 23.33 | $23.32 | 8700 |
| 2024-02-13 | 23.33 | $23.22 | 18100 |
| 2024-02-12 | 23.34 | $23.37 | 7000 |
| 2024-02-09 | 23.33 | $23.33 | 21635 |
| 2024-02-08 | 23.34 | $23.33 | 16312 |
| 2024-02-07 | 23.34 | $23.33 | 9000 |
| 2024-02-06 | 23.34 | $23.34 | 8914 |
| 2024-02-05 | 23.34 | $23.31 | 10125 |
| 2024-02-02 | 23.35 | $23.37 | 11632 |
| 2024-02-01 | 23.35 | $23.53 | 158000 |
| 2024-01-31 | 23.34 | $23.43 | 31910 |
| 2024-01-30 | 23.33 | $23.33 | 17700 |
| 2024-01-29 | 23.34 | $23.32 | 32101 |
| 2024-01-26 | 23.35 | $23.24 | 30407 |
| 2024-01-25 | 23.36 | $23.25 | 11800 |
| 2024-01-24 | 23.38 | $23.21 | 24000 |
| 2024-01-23 | 23.40 | $23.25 | 53739 |
| 2024-01-22 | 23.42 | $23.26 | 19700 |
| 2024-01-19 | 23.44 | $23.28 | 69600 |
| 2024-01-18 | 23.46 | $23.32 | 66700 |
| 2024-01-17 | 23.47 | $23.34 | 51700 |
| 2024-01-16 | 23.49 | $23.45 | 33341 |
| 2024-01-12 | 23.49 | $23.49 | 27049 |
| 2024-01-11 | 23.48 | $23.50 | 371821 |
| 2024-01-10 | 23.48 | $23.45 | 9100 |
| 2024-01-09 | 23.48 | $23.52 | 24100 |
| 2024-01-08 | 23.47 | $23.53 | 25348 |
| 2024-01-05 | 23.46 | $23.48 | 11000 |
| 2024-01-04 | 23.45 | $23.49 | 6800 |
| 2024-01-03 | 23.43 | $23.52 | 14800 |
| 2024-01-02 | 23.42 | $23.50 | 12208 |
| 2023-12-29 | 23.40 | $23.50 | 14700 |
| 2023-12-28 | 23.38 | $23.47 | 23204 |
| 2023-12-27 | 23.36 | $23.53 | 29640 |
| 2023-12-26 | 23.34 | $23.47 | 10418 |
| 2023-12-22 | 23.31 | $23.45 | 15239 |
| 2023-12-21 | 23.28 | $23.44 | 10108 |
| 2023-12-20 | 23.25 | $23.47 | 24500 |
| 2023-12-19 | 23.22 | $23.38 | 35400 |
| 2023-12-18 | 23.19 | $23.36 | 13404 |
| 2023-12-15 | 23.15 | $23.45 | 22332 |
| 2023-12-14 | 23.11 | $23.42 | 19900 |
| 2023-12-13 | 23.06 | $23.28 | 37600 |
| 2023-12-12 | 23.03 | $23.20 | 10207 |
| 2023-12-11 | 23.00 | $23.19 | 14700 |
| 2023-12-08 | 22.96 | $23.18 | 25929 |
| 2023-12-07 | 22.92 | $23.21 | 30000 |
| 2023-12-06 | 22.88 | $23.17 | 15900 |
| 2023-12-05 | 22.83 | $23.15 | 16400 |
| 2023-12-04 | 22.78 | $23.07 | 31400 |
| 2023-12-01 | 22.74 | $23.09 | 62147 |
| 2023-11-30 | 22.69 | $22.96 | 5500 |
| 2023-11-29 | 22.65 | $22.99 | 4302 |
| 2023-11-28 | 22.60 | $22.82 | 11900 |
| 2023-11-27 | 22.56 | $22.79 | 53013 |
| 2023-11-24 | 22.51 | $22.73 | 2717 |
| 2023-11-22 | 22.48 | $22.74 | 6612 |
| 2023-11-21 | 22.43 | $22.70 | 31400 |
| 2023-11-20 | 22.39 | $22.67 | 11500 |
| 2023-11-17 | 22.34 | $22.64 | 20200 |
| 2023-11-16 | 22.30 | $22.62 | 31435 |
| 2023-11-15 | 22.25 | $22.47 | 37500 |
| 2023-11-14 | 22.22 | $22.59 | 16421 |
| 2023-11-13 | 22.17 | $22.39 | 16730 |
| 2023-11-10 | 22.14 | $22.37 | 43800 |
| 2023-11-09 | 22.11 | $22.34 | 3022 |
| 2023-11-08 | 22.09 | $22.42 | 43800 |
| 2023-11-07 | 22.05 | $22.43 | 29800 |
| 2023-11-06 | 22.01 | $22.21 | 66700 |
| 2023-11-03 | 22.00 | $22.24 | 33200 |
| 2023-11-02 | 21.98 | $22.07 | 29600 |
| 2023-11-01 | 21.97 | $21.95 | 29947 |
| 2023-10-31 | 21.98 | $21.85 | 19406 |
| 2023-10-30 | 21.99 | $21.90 | 5500 |
| 2023-10-27 | 22.01 | $21.89 | 11600 |
| 2023-10-26 | 22.02 | $21.91 | 11524 |
| 2023-10-25 | 22.03 | $21.84 | 8700 |
| 2023-10-24 | 22.05 | $21.99 | 17928 |
| 2023-10-23 | 22.06 | $21.93 | 16738 |
| 2023-10-20 | 22.08 | $22.00 | 222800 |
| 2023-10-19 | 22.09 | $21.94 | 18831 |
| 2023-10-18 | 22.11 | $22.00 | 15827 |
| 2023-10-17 | 22.13 | $22.12 | 16112 |
| 2023-10-16 | 22.13 | $22.15 | 9800 |
| 2023-10-13 | 22.14 | $22.22 | 16045 |
| 2023-10-12 | 22.14 | $22.19 | 24800 |
| 2023-10-11 | 22.15 | $22.24 | 23006 |
| 2023-10-10 | 22.15 | $22.10 | 10434 |
| 2023-10-09 | 22.17 | $22.07 | 2300 |
| 2023-10-06 | 22.19 | $21.97 | 7938 |
| 2023-10-05 | 22.23 | $22.03 | 8539 |
| 2023-10-04 | 22.26 | $22.00 | 61600 |
| 2023-10-03 | 22.30 | $21.97 | 2829 |
| 2023-10-02 | 22.34 | $22.04 | 11300 |
| 2023-09-29 | 22.39 | $22.12 | 4600 |
| 2023-09-28 | 22.42 | $22.12 | 20429 |
| 2023-09-27 | 22.46 | $22.18 | 13000 |
| 2023-09-26 | 22.50 | $22.25 | 20719 |
| 2023-09-25 | 22.53 | $22.26 | 4730 |
| 2023-09-22 | 22.56 | $22.40 | 10700 |
| 2023-09-21 | 22.58 | $22.39 | 12922 |
| 2023-09-20 | 22.60 | $22.53 | 6300 |
| 2023-09-19 | 22.61 | $22.54 | 4440 |
| 2023-09-18 | 22.62 | $22.58 | 9300 |
| 2023-09-15 | 22.62 | $22.61 | 57200 |
| 2023-09-14 | 22.63 | $22.61 | 41400 |
| 2023-09-13 | 22.63 | $22.63 | 21300 |
| 2023-09-12 | 22.64 | $22.62 | 9241 |
| 2023-09-11 | 22.64 | $22.60 | 14643 |
| 2023-09-08 | 22.65 | $22.58 | 2600 |
| 2023-09-07 | 22.66 | $22.56 | 33821 |
| 2023-09-06 | 22.68 | $22.55 | 9835 |
| 2023-09-05 | 22.70 | $22.65 | 4100 |
| 2023-09-01 | 22.71 | $22.68 | 7433 |
| 2023-08-31 | 22.71 | $22.70 | 10400 |
| 2023-08-30 | 22.72 | $22.63 | 10023 |
| 2023-08-29 | 22.73 | $22.74 | 60400 |
| 2023-08-28 | 22.73 | $22.68 | 26800 |
| 2023-08-25 | 22.75 | $22.63 | 16243 |
| 2023-08-24 | 22.76 | $22.64 | 14340 |
| 2023-08-23 | 22.78 | $22.71 | 8500 |
| 2023-08-22 | 22.79 | $22.62 | 6410 |
| 2023-08-21 | 22.82 | $22.61 | 3130 |
| 2023-08-18 | 22.84 | $22.73 | 3400 |
| 2023-08-17 | 22.86 | $22.79 | 18400 |
| 2023-08-16 | 22.87 | $22.80 | 21100 |
| 2023-08-15 | 22.89 | $22.86 | 13105 |
| 2023-08-14 | 22.90 | $22.87 | 3137 |
| 2023-08-11 | 22.90 | $22.82 | 7900 |
| 2023-08-10 | 22.92 | $22.85 | 14600 |
| 2023-08-09 | 22.93 | $22.88 | 8914 |
| 2023-08-08 | 22.94 | $22.84 | 11800 |
| 2023-08-07 | 22.96 | $22.82 | 10100 |
| 2023-08-04 | 22.97 | $22.88 | 12500 |
| 2023-08-03 | 22.98 | $22.70 | 4000 |
| 2023-08-02 | 23.01 | $22.87 | 8000 |
| 2023-08-01 | 23.03 | $22.92 | 6926 |
| 2023-07-31 | 23.04 | $22.96 | 3244 |
| 2023-07-28 | 23.04 | $22.99 | 4311 |
| 2023-07-27 | 23.04 | $22.99 | 3100 |
| 2023-07-26 | 23.05 | $23.09 | 14000 |
| 2023-07-25 | 23.04 | $23.08 | 27449 |
| 2023-07-24 | 23.03 | $23.06 | 32449 |
| 2023-07-21 | 23.03 | $23.12 | 9841 |
| 2023-07-20 | 23.01 | $23.12 | 4529 |
| 2023-07-19 | 23.00 | $23.13 | 7227 |
| 2023-07-18 | 22.99 | $23.07 | 5110 |
| 2023-07-17 | 22.98 | $23.04 | 3500 |
| 2023-07-14 | 22.97 | $23.02 | 10900 |
| 2023-07-13 | 22.97 | $23.05 | 3600 |
| 2023-07-12 | 22.96 | $22.99 | 8816 |
| 2023-07-11 | 22.96 | $22.91 | 1300 |
| 2023-07-10 | 22.96 | $22.95 | 13000 |
| 2023-07-07 | 22.96 | $22.88 | 4313 |
| 2023-07-06 | 22.97 | $22.92 | 9700 |
| 2023-07-05 | 22.98 | $22.96 | 3642 |
| 2023-07-03 | 22.98 | $22.99 | 1400 |
| 2023-06-30 | 22.97 | $22.98 | 2621 |
| 2023-06-29 | 22.97 | $22.97 | 40400 |
| 2023-06-28 | 22.97 | $22.97 | 10900 |
| 2023-06-27 | 22.97 | $22.97 | 7429 |
| 2023-06-26 | 22.97 | $22.99 | 2929 |
| 2023-06-23 | 22.96 | $23.02 | 2504 |
| 2023-06-22 | 22.95 | $22.93 | 2741 |
| 2023-06-21 | 22.95 | $23.00 | 27400 |
| 2023-06-20 | 22.94 | $23.00 | 19600 |
| 2023-06-16 | 22.93 | $23.01 | 181714 |
| 2023-06-15 | 22.91 | $23.01 | 9622 |
| 2023-06-14 | 22.90 | $22.98 | 9030 |
| 2023-06-13 | 22.90 | $22.90 | 9503 |
| 2023-06-12 | 22.90 | $22.93 | 5040 |
| 2023-06-09 | 22.90 | $22.99 | 24600 |
| 2023-06-08 | 22.89 | $22.95 | 15203 |
| 2023-06-07 | 22.89 | $22.89 | 8500 |
| 2023-06-06 | 22.90 | $22.98 | 9400 |
| 2023-06-05 | 22.90 | $22.90 | 3544 |
| 2023-06-02 | 22.91 | $22.85 | 820 |
| 2023-06-01 | 22.93 | $22.92 | 5000 |
| 2023-05-31 | 22.94 | $22.90 | 4100 |
| 2023-05-30 | 22.96 | $22.84 | 24014 |
| 2023-05-26 | 22.98 | $22.79 | 9000 |
| 2023-05-25 | 23.01 | $22.71 | 4948 |
| 2023-05-24 | 23.05 | $22.73 | 3300 |
| 2023-05-23 | 23.09 | $22.77 | 8400 |
| 2023-05-22 | 23.12 | $22.79 | 6613 |
| 2023-05-19 | 23.16 | $22.89 | 19800 |
| 2023-05-18 | 23.19 | $22.99 | 21400 |
| 2023-05-17 | 23.21 | $23.12 | 3018 |
| 2023-05-16 | 23.22 | $23.17 | 5346 |
| 2023-05-15 | 23.22 | $23.20 | 1637 |
| 2023-05-12 | 23.22 | $23.24 | 5600 |
| 2023-05-11 | 23.22 | $23.27 | 4200 |
| 2023-05-10 | 23.22 | $23.32 | 11403 |
| 2023-05-09 | 23.21 | $23.22 | 37131 |
| 2023-05-08 | 23.21 | $23.22 | 5836 |
| 2023-05-05 | 23.22 | $23.25 | 9000 |
| 2023-05-04 | 23.22 | $23.24 | 26126 |
| 2023-05-03 | 23.23 | $23.24 | 17308 |
| 2023-05-02 | 23.23 | $23.23 | 32729 |
| 2023-05-01 | 23.24 | $23.11 | 23700 |
| 2023-04-28 | 23.26 | $23.16 | 1200 |
| 2023-04-27 | 23.28 | $23.11 | 5200 |
| 2023-04-26 | 23.30 | $23.15 | 7700 |
| 2023-04-25 | 23.32 | $23.24 | 10327 |
| 2023-04-24 | 23.34 | $23.16 | 7600 |
| 2023-04-21 | 23.35 | $23.14 | 13000 |
| 2023-04-20 | 23.38 | $23.19 | 19012 |
| 2023-04-19 | 23.39 | $23.16 | 10613 |
| 2023-04-18 | 23.41 | $23.22 | 8108 |
| 2023-04-17 | 23.43 | $23.38 | 3500 |
| 2023-04-14 | 23.43 | $23.43 | 4104 |
| 2023-04-13 | 23.42 | $23.45 | 222000 |
| 2023-04-12 | 23.41 | $23.63 | 3000 |
| 2023-04-11 | 23.37 | $23.57 | 18326 |
| 2023-04-10 | 23.35 | $23.38 | 227000 |
| 2023-04-06 | 23.34 | $23.55 | 2402 |
| 2023-04-05 | 23.30 | $23.51 | 16000 |
| 2023-04-04 | 23.27 | $23.45 | 23600 |
| 2023-04-03 | 23.25 | $23.42 | 14632 |
| 2023-03-31 | 23.22 | $23.39 | 7800 |
| 2023-03-30 | 23.20 | $23.34 | 7738 |
| 2023-03-29 | 23.17 | $23.27 | 1700 |
| 2023-03-28 | 23.15 | $23.28 | 9700 |
| 2023-03-27 | 23.13 | $23.24 | 14600 |
| 2023-03-24 | 23.11 | $23.30 | 8115 |
| 2023-03-23 | 23.08 | $23.21 | 10944 |
| 2023-03-22 | 23.06 | $23.25 | 13400 |
| 2023-03-21 | 23.04 | $23.10 | 8121 |
| 2023-03-20 | 23.02 | $23.13 | 4631 |
| 2023-03-17 | 23.01 | $23.26 | 37333 |
| 2023-03-16 | 22.98 | $23.17 | 16315 |
| 2023-03-15 | 22.96 | $23.16 | 119607 |
| 2023-03-14 | 22.94 | $23.02 | 62349 |
| 2023-03-13 | 22.94 | $23.14 | 19537 |
| 2023-03-10 | 22.93 | $23.03 | 5000 |
| 2023-03-09 | 22.93 | $22.92 | 7745 |
| 2023-03-08 | 22.94 | $22.85 | 8237 |
| 2023-03-07 | 22.96 | $22.89 | 2512 |
| 2023-03-06 | 22.98 | $22.87 | 5434 |
| 2023-03-03 | 23.01 | $22.86 | 18600 |
| 2023-03-02 | 23.04 | $22.84 | 15726 |
| 2023-03-01 | 23.08 | $22.86 | 2807 |
| 2023-02-28 | 23.11 | $22.91 | 10042 |
| 2023-02-27 | 23.15 | $22.91 | 16538 |
| 2023-02-24 | 23.19 | $22.84 | 4600 |
| 2023-02-23 | 23.24 | $22.94 | 5031 |
| 2023-02-22 | 23.28 | $22.91 | 2306 |
| 2023-02-21 | 23.32 | $22.88 | 2600 |
| 2023-02-17 | 23.38 | $23.06 | 5400 |
| 2023-02-16 | 23.41 | $23.13 | 4500 |
| 2023-02-15 | 23.44 | $23.27 | 4027 |
| 2023-02-14 | 23.46 | $23.35 | 4542 |
| 2023-02-13 | 23.48 | $23.42 | 127 |
| 2023-02-10 | 23.48 | $23.38 | 3149 |
| 2023-02-09 | 23.49 | $23.42 | 11110 |
| 2023-02-08 | 23.50 | $23.44 | 6031 |
| 2023-02-07 | 23.50 | $23.43 | 14100 |
| 2023-02-06 | 23.51 | $23.47 | 15111 |
| 2023-02-03 | 23.50 | $23.54 | 8700 |
| 2023-02-02 | 23.49 | $23.63 | 26916 |
| 2023-02-01 | 23.47 | $23.63 | 12234 |
| 2023-01-31 | 23.44 | $23.51 | 8200 |
| 2023-01-30 | 23.42 | $23.50 | 8406 |
| 2023-01-27 | 23.40 | $23.47 | 8036 |
| 2023-01-26 | 23.38 | $23.51 | 14000 |
| 2023-01-25 | 23.36 | $23.50 | 4100 |
| 2023-01-24 | 23.33 | $23.52 | 7939 |
| 2023-01-23 | 23.30 | $23.40 | 32800 |
| 2023-01-20 | 23.27 | $23.47 | 24439 |
| 2023-01-19 | 23.24 | $23.50 | 138000 |
| 2023-01-18 | 23.20 | $23.54 | 109829 |
| 2023-01-17 | 23.16 | $23.45 | 3418 |
| 2023-01-13 | 23.12 | $23.38 | 16929 |
| 2023-01-12 | 23.09 | $23.39 | 44600 |
| 2023-01-11 | 23.06 | $23.30 | 16900 |
| 2023-01-10 | 23.04 | $23.23 | 3041 |
| 2023-01-09 | 23.02 | $23.21 | 30500 |
| 2023-01-06 | 23.00 | $23.15 | 34600 |
| 2023-01-05 | 22.98 | $23.05 | 2506 |
| 2023-01-04 | 22.98 | $23.03 | 13000 |
| 2023-01-03 | 22.98 | $22.95 | 16100 |
| 2022-12-30 | 22.98 | $22.90 | 21539 |
| 2022-12-29 | 22.99 | $22.90 | 28825 |
| 2022-12-28 | 23.01 | $22.89 | 28109 |
| 2022-12-27 | 23.02 | $22.90 | 33140 |
| 2022-12-23 | 23.03 | $22.95 | 15547 |
| 2022-12-22 | 23.03 | $22.97 | 21325 |
| 2022-12-21 | 23.03 | $22.94 | 8400 |
| 2022-12-20 | 23.03 | $22.99 | 17518 |
| 2022-12-19 | 23.03 | $23.03 | 13700 |
| 2022-12-16 | 23.02 | $23.12 | 15900 |
| 2022-12-15 | 23.00 | $23.16 | 52300 |
| 2022-12-14 | 22.97 | $23.11 | 31142 |
| 2022-12-13 | 22.95 | $23.11 | 45619 |
| 2022-12-12 | 22.92 | $23.03 | 13000 |
| 2022-12-09 | 22.89 | $23.04 | 9400 |
| 2022-12-08 | 22.86 | $23.08 | 9300 |
| 2022-12-07 | 22.82 | $23.09 | 19418 |
| 2022-12-06 | 22.78 | $23.03 | 19610 |
| 2022-12-05 | 22.73 | $22.99 | 11800 |
| 2022-12-02 | 22.68 | $22.98 | 7000 |
| 2022-12-01 | 22.63 | $22.99 | 17241 |
| 2022-11-30 | 22.58 | $22.94 | 21100 |
| 2022-11-29 | 22.52 | $22.79 | 2941 |
| 2022-11-28 | 22.47 | $22.71 | 8600 |
| 2022-11-25 | 22.43 | $22.75 | 9212 |
| 2022-11-23 | 22.37 | $22.73 | 385642 |
| 2022-11-22 | 22.32 | $22.65 | 27208 |
| 2022-11-21 | 22.27 | $22.60 | 5119 |
| 2022-11-18 | 22.22 | $22.62 | 26700 |
| 2022-11-17 | 22.16 | $22.60 | 14621 |
| 2022-11-16 | 22.11 | $22.58 | 12832 |
| 2022-11-15 | 22.05 | $22.41 | 8400 |
| 2022-11-14 | 22.01 | $22.28 | 400 |
| 2022-11-11 | 21.98 | $22.32 | 11743 |
| 2022-11-10 | 21.95 | $22.29 | 6000 |
| 2022-11-09 | 21.92 | $22.00 | 2300 |
| 2022-11-08 | 21.92 | $21.96 | 14100 |
| 2022-11-07 | 21.92 | $21.89 | 53217 |
| 2022-11-04 | 21.94 | $21.91 | 17600 |
| 2022-11-03 | 21.95 | $21.90 | 47006 |
| 2022-11-02 | 21.96 | $21.95 | 8049 |
| 2022-11-01 | 21.97 | $21.87 | 15000 |
| 2022-10-31 | 21.99 | $21.79 | 10600 |
| 2022-10-28 | 22.02 | $21.82 | 55100 |
| 2022-10-27 | 22.05 | $21.82 | 71805 |
| 2022-10-26 | 22.08 | $21.81 | 42800 |
| 2022-10-25 | 22.11 | $21.82 | 3447 |
| 2022-10-24 | 22.14 | $21.82 | 2100 |
| 2022-10-21 | 22.17 | $21.97 | 31900 |
| 2022-10-20 | 22.18 | $22.12 | 24042 |
| 2022-10-19 | 22.19 | $22.20 | 116600 |
| 2022-10-18 | 22.19 | $22.27 | 195908 |
| 2022-10-17 | 22.18 | $22.19 | 19400 |
| 2022-10-14 | 22.18 | $22.19 | 16500 |
| 2022-10-13 | 22.18 | $22.20 | 27100 |
| 2022-10-12 | 22.19 | $22.29 | 300 |
| 2022-10-11 | 22.18 | $22.24 | 1819 |
| 2022-10-10 | 22.19 | $22.19 | 3022 |
| 2022-10-07 | 22.20 | $22.20 | 8800 |
| 2022-10-06 | 22.21 | $22.22 | 4100 |
| 2022-10-05 | 22.23 | $22.19 | 5700 |
| 2022-10-04 | 22.25 | $22.22 | 2546 |
| 2022-10-03 | 22.26 | $22.08 | 1500 |
| 2022-09-30 | 22.30 | $21.95 | 2600 |
| 2022-09-29 | 22.35 | $22.01 | 1600 |
| 2022-09-28 | 22.41 | $22.04 | 4812 |
| 2022-09-27 | 22.46 | $22.01 | 83600 |
| 2022-09-26 | 22.52 | $22.08 | 6945 |
| 2022-09-23 | 22.58 | $22.25 | 11720 |
| 2022-09-22 | 22.62 | $22.29 | 16846 |
| 2022-09-21 | 22.67 | $22.41 | 7520 |
| 2022-09-20 | 22.71 | $22.40 | 3008 |
| 2022-09-19 | 22.75 | $22.53 | 2428 |
| 2022-09-16 | 22.79 | $22.61 | 4231 |
| 2022-09-15 | 22.82 | $22.61 | 1800 |
| 2022-09-14 | 22.85 | $22.64 | 2445 |
| 2022-09-13 | 22.89 | $22.74 | 4900 |
| 2022-09-12 | 22.92 | $22.76 | 6100 |
| 2022-09-09 | 22.95 | $22.77 | 146 |
| 2022-09-08 | 22.98 | $22.75 | 2700 |
| 2022-09-07 | 23.02 | $22.79 | 5235 |
| 2022-09-06 | 23.06 | $22.77 | 2500 |
| 2022-09-02 | 23.10 | $22.89 | 632 |
| 2022-09-01 | 23.14 | $22.82 | 10917 |
| 2022-08-31 | 23.19 | $22.90 | 2512 |
| 2022-08-30 | 23.23 | $22.94 | 2200 |
| 2022-08-29 | 23.27 | $23.00 | 9930 |
| 2022-08-26 | 23.31 | $23.03 | 8100 |
| 2022-08-25 | 23.35 | $23.08 | 3800 |
| 2022-08-24 | 23.38 | $23.09 | 300 |
| 2022-08-23 | 23.42 | $23.14 | 3000 |
| 2022-08-22 | 23.45 | $23.18 | 1600 |
| 2022-08-19 | 23.48 | $23.25 | 1023 |
| 2022-08-18 | 23.51 | $23.37 | 2849 |
| 2022-08-17 | 23.52 | $23.38 | 3245 |
| 2022-08-16 | 23.53 | $23.52 | 1735 |
| 2022-08-15 | 23.53 | $23.56 | 2734 |
| 2022-08-12 | 23.52 | $23.55 | 900 |
| 2022-08-11 | 23.51 | $23.46 | 549 |
| 2022-08-10 | 23.51 | $23.54 | 7212 |
| 2022-08-09 | 23.50 | $23.53 | 300 |
| 2022-08-08 | 23.49 | $23.55 | 600 |
| 2022-08-05 | 23.47 | $23.49 | 1731 |
| 2022-08-04 | 23.46 | $23.64 | 3941 |
| 2022-08-03 | 23.43 | $23.63 | 5134 |
| 2022-08-02 | 23.41 | $23.57 | 610 |
| 2022-08-01 | 23.38 | $23.64 | 3341 |
| 2022-07-29 | 23.35 | $23.58 | 100 |
| 2022-07-28 | 23.32 | $23.57 | 3316 |
| 2022-07-27 | 23.28 | $23.42 | 1134 |
| 2022-07-26 | 23.26 | $23.36 | 500 |
| 2022-07-25 | 23.24 | $23.33 | 1620 |
| 2022-07-22 | 23.22 | $23.41 | 1633 |
| 2022-07-21 | 23.19 | $23.30 | 17738 |
| 2022-07-20 | 23.17 | $23.21 | 24215 |
| 2022-07-19 | 23.15 | $23.21 | 89147 |
| 2022-07-18 | 23.13 | $23.25 | 100 |
| 2022-07-15 | 23.10 | $23.28 | 1300 |
| 2022-07-14 | 23.06 | $23.29 | 700 |
| 2022-07-13 | 23.03 | $23.28 | 3816 |
| 2022-07-12 | 22.98 | $23.32 | 411 |
| 2022-07-11 | 22.94 | $23.24 | 3000 |
| 2022-07-08 | 22.90 | $23.15 | 313 |
| 2022-07-07 | 22.87 | $23.15 | 220 |
| 2022-07-06 | 22.85 | $23.15 | 2446 |
| 2022-07-05 | 22.82 | $23.15 | 902 |
| 2022-07-01 | 22.80 | $23.08 | 300 |
| 2022-06-30 | 22.78 | $22.94 | 2032 |
| 2022-06-29 | 22.78 | $22.79 | 647 |
| 2022-06-28 | 22.80 | $22.67 | 1011 |
| 2022-06-27 | 22.83 | $22.72 | 4200 |
| 2022-06-24 | 22.86 | $22.76 | 1600 |
| 2022-06-23 | 22.89 | $22.72 | 1300 |
| 2022-06-22 | 22.93 | $22.65 | 2738 |
| 2022-06-21 | 22.97 | $22.54 | 4300 |
| 2022-06-17 | 23.02 | $22.62 | 900 |
| 2022-06-16 | 23.06 | $22.63 | 3146 |
| 2022-06-15 | 23.10 | $22.60 | 2400 |
| 2022-06-14 | 23.15 | $22.59 | 29612 |
| 2022-06-13 | 23.19 | $22.56 | 2505 |
| 2022-06-10 | 23.24 | $23.12 | 4401 |
| 2022-06-09 | 23.23 | $23.23 | 1620 |
| 2022-06-08 | 23.21 | $23.37 | 14600 |
| 2022-06-07 | 23.18 | $23.43 | 100 |
| 2022-06-06 | 23.13 | $23.44 | 1618 |
| 2022-06-03 | 23.08 | $23.49 | 2000 |
| 2022-06-02 | 23.02 | $23.51 | 606 |
| 2022-06-01 | 22.96 | $23.39 | 24000 |
| 2022-05-31 | 22.91 | $23.44 | 1840 |
| 2022-05-27 | 22.85 | $23.44 | 2400 |
| 2022-05-26 | 22.79 | $23.35 | 5300 |
| 2022-05-25 | 22.74 | $23.23 | 4200 |
| 2022-05-24 | 22.70 | $22.94 | 3116 |
| 2022-05-23 | 22.68 | $22.68 | 628 |
| 2022-05-20 | 22.70 | $22.66 | 10000 |
| 2022-05-19 | 22.72 | $22.51 | 5742 |
| 2022-05-18 | 22.75 | $22.35 | 4542 |
| 2022-05-17 | 22.81 | $22.52 | 5646 |
| 2022-05-16 | 22.85 | $22.63 | 1146 |
| 2022-05-13 | 22.89 | $22.49 | 1800 |
| 2022-05-12 | 22.95 | $22.69 | 8700 |
| 2022-05-11 | 22.99 | $22.69 | 1000 |
| 2022-05-10 | 23.03 | $22.72 | 12009 |
| 2022-05-09 | 23.08 | $22.81 | 831 |
| 2022-05-06 | 23.12 | $22.82 | 8013 |
| 2022-05-05 | 23.17 | $22.92 | 28621 |
| 2022-05-04 | 23.21 | $23.03 | 6648 |
| 2022-05-03 | 23.25 | $23.03 | 9324 |
| 2022-05-02 | 23.29 | $22.98 | 7725 |
| 2022-04-29 | 23.34 | $23.08 | 200 |
| 2022-04-28 | 23.38 | $23.10 | 9727 |
| 2022-04-27 | 23.43 | $23.19 | 4800 |
| 2022-04-26 | 23.47 | $23.19 | 207 |
| 2022-04-25 | 23.52 | $23.19 | 13220 |
| 2022-04-22 | 23.57 | $23.21 | 500 |
| 2022-04-21 | 23.62 | $23.27 | 87300 |
| 2022-04-20 | 23.67 | $23.30 | 4500 |
| 2022-04-19 | 23.72 | $23.28 | 2338 |
| 2022-04-18 | 23.78 | $23.44 | 7531 |
| 2022-04-14 | 23.83 | $23.52 | 400 |
| 2022-04-13 | 23.88 | $23.63 | 19200 |
| 2022-04-12 | 23.92 | $23.61 | 2005 |
| 2022-04-11 | 23.96 | $23.69 | 141 |
| 2022-04-08 | 24.00 | $23.71 | 4500 |
| 2022-04-07 | 24.05 | $23.79 | 11627 |
| 2022-04-06 | 24.09 | $23.85 | 1300 |
| 2022-04-05 | 24.13 | $23.95 | 1700 |
| 2022-04-04 | 24.16 | $24.08 | 846 |
| 2022-04-01 | 24.19 | $24.05 | 4900 |
| 2022-03-31 | 24.22 | $24.05 | 2737 |
| 2022-03-30 | 24.26 | $23.94 | 300 |
| 2022-03-29 | 24.31 | $23.97 | 1800 |
| 2022-03-28 | 24.37 | $23.97 | 3100 |
| 2022-03-25 | 24.43 | $24.01 | 5818 |
| 2022-03-24 | 24.50 | $24.13 | 3244 |
| 2022-03-23 | 24.55 | $24.19 | 12238 |
| 2022-03-22 | 24.61 | $24.26 | 19100 |
| 2022-03-21 | 24.66 | $24.33 | 7523 |
| 2022-03-18 | 24.71 | $24.44 | 12900 |
| 2022-03-17 | 24.75 | $24.40 | 1150 |
| 2022-03-16 | 24.80 | $24.40 | 3033 |
| 2022-03-15 | 24.86 | $24.32 | 2004 |
| 2022-03-14 | 24.92 | $24.50 | 1219 |
| 2022-03-11 | 24.97 | $24.65 | 8643 |
| 2022-03-10 | 25.01 | $24.79 | 1225 |
| 2022-03-09 | 25.03 | $24.79 | 1000 |
| 2022-03-08 | 25.06 | $24.82 | 3617 |
| 2022-03-07 | 25.09 | $24.99 | 3700 |
| 2022-03-04 | 25.11 | $25.01 | 700 |
| 2022-03-03 | 25.12 | $25.14 | 1262 |
| 2022-03-02 | 25.13 | $25.14 | 11425 |
| 2022-03-01 | 25.13 | $25.13 | 400 |
| 2022-02-28 | 25.14 | $25.13 | 1400 |
| 2022-02-25 | 25.15 | $25.05 | 1344 |
| 2022-02-24 | 25.17 | $25.18 | 1212 |
| 2022-02-23 | 25.17 | $25.07 | 16300 |
| 2022-02-22 | 25.19 | $25.07 | 1200 |
| 2022-02-18 | 25.22 | $25.09 | 3000 |
| 2022-02-17 | 25.24 | $25.08 | 4400 |
| 2022-02-16 | 25.27 | $25.01 | 700 |
| 2022-02-15 | 25.31 | $25.01 | 114 |
| 2022-02-14 | 25.35 | $25.04 | 4600 |
| 2022-02-11 | 25.39 | $25.13 | 1200 |
| 2022-02-10 | 25.43 | $25.18 | 633 |
| 2022-02-09 | 25.47 | $25.32 | 36012 |
| 2022-02-08 | 25.50 | $25.35 | 5604 |
| 2022-02-07 | 25.53 | $25.43 | 500 |
| 2022-02-04 | 25.55 | $25.46 | 4500 |
| 2022-02-03 | 25.57 | $25.47 | 4028 |
| 2022-02-02 | 25.60 | $25.46 | 9715 |
| 2022-02-01 | 25.62 | $25.37 | 345 |
| 2022-01-31 | 25.67 | $25.29 | 400 |
| 2022-01-28 | 25.72 | $25.34 | 1600 |
| 2022-01-27 | 25.77 | $25.45 | 9500 |
| 2022-01-26 | 25.82 | $25.47 | 28310 |
| 2022-01-25 | 25.86 | $25.61 | 12000 |
| 2022-01-24 | 25.90 | $25.66 | 4947 |
| 2022-01-21 | 25.93 | $25.74 | 500 |
| 2022-01-20 | 25.96 | $25.76 | 1000 |
| 2022-01-19 | 25.99 | $25.81 | 1524 |
| 2022-01-18 | 26.01 | $25.80 | 1900 |
| 2022-01-14 | 26.04 | $25.87 | 23917 |
| 2022-01-13 | 26.06 | $25.93 | 700 |
| 2022-01-12 | 26.08 | $25.92 | 22427 |
| 2022-01-11 | 26.10 | $25.90 | 200 |
| 2022-01-10 | 26.12 | $25.96 | 3144 |
| 2022-01-07 | 26.14 | $26.08 | 1281 |
| 2022-01-06 | 26.15 | $26.08 | 434 |
| 2022-01-05 | 26.15 | $26.14 | 29100 |
| 2022-01-04 | 26.15 | $26.15 | 800 |
| 2022-01-03 | 26.16 | $26.13 | 10200 |
| 2021-12-31 | 26.16 | $26.15 | 1290 |
| 2021-12-30 | 26.16 | $26.15 | 1300 |
| 2021-12-29 | 26.16 | $26.15 | 12822 |
| 2021-12-28 | 26.16 | $26.16 | 850 |
| 2021-12-27 | 26.16 | $26.16 | 6900 |
| 2021-12-23 | 26.16 | $26.16 | 828 |
| 2021-12-22 | 26.15 | $26.15 | 800 |
| 2021-12-21 | 26.15 | $26.13 | 1936 |
| 2021-12-20 | 26.15 | $26.16 | 3000 |
| 2021-12-17 | 26.15 | $26.20 | 1408 |
| 2021-12-16 | 26.14 | $26.17 | 400 |
| 2021-12-15 | 26.13 | $26.17 | 2927 |
| 2021-12-14 | 26.12 | $26.18 | 400 |
| 2021-12-13 | 26.11 | $26.19 | 200 |
| 2021-12-10 | 26.10 | $26.17 | 600 |
| 2021-12-09 | 26.09 | $26.12 | 700 |
| 2021-12-08 | 26.09 | $26.12 | 2210 |
| 2021-12-07 | 26.08 | $26.13 | 1012 |
| 2021-12-06 | 26.07 | $26.17 | 2800 |
| 2021-12-03 | 26.06 | $26.17 | 4100 |
| 2021-12-02 | 26.05 | $26.13 | 17600 |
| 2021-12-01 | 26.04 | $26.12 | 1800 |
| 2021-11-30 | 26.03 | $26.12 | 2346 |
| 2021-11-29 | 26.02 | $26.07 | 200 |
| 2021-11-26 | 26.01 | $26.03 | 4600 |
| 2021-11-24 | 26.01 | $25.99 | 4834 |
| 2021-11-23 | 26.00 | $26.00 | 1550 |
| 2021-11-22 | 26.00 | $26.00 | 3400 |
| 2021-11-19 | 25.99 | $26.05 | 1900 |
| 2021-11-18 | 25.98 | $26.01 | 700 |
| 2021-11-17 | 25.97 | $26.00 | 1326 |
| 2021-11-16 | 25.96 | $25.99 | 900 |
| 2021-11-15 | 25.96 | $26.03 | 2606 |
| 2021-11-12 | 25.94 | $26.05 | 1500 |
| 2021-11-11 | 25.93 | $26.05 | 1425 |
| 2021-11-10 | 25.91 | $26.05 | 1406 |
| 2021-11-09 | 25.89 | $26.08 | 637 |
| 2021-11-08 | 25.87 | $26.00 | 3500 |
| 2021-11-05 | 25.86 | $26.04 | 3800 |
| 2021-11-04 | 25.84 | $25.94 | 900 |
| 2021-11-03 | 25.83 | $25.87 | 1200 |
| 2021-11-02 | 25.83 | $25.83 | 1362 |
| 2021-11-01 | 25.83 | $25.83 | 800 |
| 2021-10-29 | 25.83 | $25.87 | 533 |
| 2021-10-28 | 25.83 | $25.83 | 2306 |
| 2021-10-27 | 25.83 | $25.83 | 217 |
| 2021-10-26 | 25.83 | $25.76 | 1300 |
| 2021-10-25 | 25.84 | $25.77 | 2539 |
| 2021-10-22 | 25.85 | $25.76 | 950 |
| 2021-10-21 | 25.87 | $25.76 | 300 |
| 2021-10-20 | 25.88 | $25.83 | 416 |
| 2021-10-19 | 25.90 | $25.84 | 2306 |
| 2021-10-18 | 25.91 | $25.86 | 1424 |
| 2021-10-15 | 25.92 | $25.87 | 2221 |
| 2021-10-14 | 25.93 | $25.89 | 1017 |
| 2021-10-13 | 25.94 | $25.88 | 600 |
| 2021-10-12 | 25.96 | $25.87 | 3800 |
| 2021-10-11 | 25.97 | $25.83 | 609 |
| 2021-10-08 | 26.00 | $25.87 | 2300 |
| 2021-10-07 | 26.02 | $25.89 | 2400 |
| 2021-10-06 | 26.04 | $25.92 | 3047 |
| 2021-10-05 | 26.06 | $25.93 | 4227 |
| 2021-10-04 | 26.07 | $25.91 | 1200 |
| 2021-10-01 | 26.10 | $25.94 | 1108 |
| 2021-09-30 | 26.12 | $25.93 | 1332 |
| 2021-09-29 | 26.14 | $25.94 | 723 |
| 2021-09-28 | 26.16 | $25.97 | 3122 |
| 2021-09-27 | 26.19 | $26.13 | 775 |
| 2021-09-24 | 26.19 | $26.13 | 1900 |
| 2021-09-23 | 26.20 | $26.10 | 1146 |
| 2021-09-22 | 26.21 | $26.19 | 1400 |
| 2021-09-21 | 26.22 | $26.23 | 687 |
| 2021-09-20 | 26.22 | $26.23 | 2000 |
| 2021-09-17 | 26.22 | $26.19 | 238 |
| 2021-09-16 | 26.22 | $26.21 | 600 |
| 2021-09-15 | 26.22 | $26.21 | 800 |
| 2021-09-14 | 26.22 | $26.22 | 3818 |
| 2021-09-13 | 26.23 | $26.20 | — |
| 2021-09-10 | 26.23 | $26.20 | 4038 |
| 2021-09-09 | 26.24 | $26.22 | 3800 |
| 2021-09-08 | 26.24 | $26.18 | 10500 |
| 2021-09-07 | 26.25 | $26.18 | 800 |
| 2021-09-03 | 26.26 | $26.22 | 2719 |
| 2021-09-02 | 26.26 | $26.27 | 6314 |
| 2021-09-01 | 26.26 | $26.26 | 1421 |
| 2021-08-31 | 26.27 | $26.24 | 607 |
| 2021-08-30 | 26.27 | $26.21 | 6600 |
| 2021-08-27 | 26.28 | $26.26 | 1300 |
| 2021-08-26 | 26.29 | $26.22 | 1000 |
| 2021-08-25 | 26.30 | $26.25 | 1300 |
| 2021-08-24 | 26.31 | $26.26 | — |
| 2021-08-23 | 26.32 | $26.26 | 1306 |
| 2021-08-20 | 26.32 | $26.26 | 5826 |
| 2021-08-19 | 26.33 | $26.28 | 600 |
| 2021-08-18 | 26.34 | $26.27 | 1200 |
| 2021-08-17 | 26.35 | $26.31 | 5500 |
| 2021-08-16 | 26.36 | $26.29 | 300 |
| 2021-08-13 | 26.37 | $26.30 | 1200 |
| 2021-08-12 | 26.38 | $26.26 | 300 |
| 2021-08-11 | 26.39 | $26.30 | 16632 |
| 2021-08-10 | 26.40 | $26.36 | 5046 |
| 2021-08-09 | 26.41 | $26.39 | — |
| 2021-08-06 | 26.41 | $26.39 | — |
| 2021-08-05 | 26.41 | $26.39 | 311 |
| 2021-08-04 | 26.42 | $26.42 | 3247 |
| 2021-08-03 | 26.41 | $26.40 | — |
| 2021-08-02 | 26.41 | $26.40 | 1221 |
| 2021-07-30 | 26.41 | $26.39 | 1100 |
| 2021-07-29 | 26.41 | $26.42 | — |
| 2021-07-28 | 26.41 | $26.42 | 1100 |
| 2021-07-27 | 26.40 | $26.42 | 1211 |
| 2021-07-26 | 26.40 | $26.41 | 300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.96
2026-07-23
Close Price
$22.79
Vol: 36158
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.81
Average
23.38
Maximum
26.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 22.96 | $22.79 | 36158 |
| 2026-07-22 | 23.00 | $22.88 | 39600 |
| 2026-07-21 | 23.03 | $22.92 | 73100 |
| 2026-07-20 | 23.05 | $23.00 | 33827 |
| 2026-07-17 | 23.06 | $23.05 | 79400 |
| 2026-07-16 | 23.07 | $23.08 | 41240 |
| 2026-07-15 | 23.06 | $23.10 | 48017 |
| 2026-07-14 | 23.05 | $23.09 | 18300 |
| 2026-07-13 | 23.05 | $23.07 | 87537 |
| 2026-07-10 | 23.04 | $23.08 | 40200 |
| 2026-07-09 | 23.04 | $23.05 | 89100 |
| 2026-07-08 | 23.03 | $23.02 | 11717 |
| 2026-07-07 | 23.04 | $23.03 | 36300 |
| 2026-07-06 | 23.04 | $23.04 | 27000 |
| 2026-07-02 | 23.04 | $23.03 | 63102 |
| 2026-07-01 | 23.05 | $23.02 | 59346 |
| 2026-06-30 | 23.06 | $23.03 | 30638 |
| 2026-06-29 | 23.06 | $23.04 | 33000 |
| 2026-06-26 | 23.07 | $23.03 | 36452 |
| 2026-06-25 | 23.08 | $23.03 | 24420 |
| 2026-06-24 | 23.09 | $23.03 | 154325 |
| 2026-06-23 | 23.10 | $23.07 | 47400 |
| 2026-06-22 | 23.10 | $23.10 | 17345 |
| 2026-06-18 | 23.10 | $23.13 | 39317 |
| 2026-06-17 | 23.10 | $23.10 | 28700 |
| 2026-06-16 | 23.09 | $23.11 | 72700 |
| 2026-06-15 | 23.09 | $23.11 | 60400 |
| 2026-06-12 | 23.08 | $23.07 | 19127 |
| 2026-06-11 | 23.08 | $23.09 | 23300 |
| 2026-06-10 | 23.08 | $23.07 | 88367 |
| 2026-06-09 | 23.08 | $23.10 | 41100 |
| 2026-06-08 | 23.08 | $23.09 | 139900 |
| 2026-06-05 | 23.08 | $23.10 | 10554 |
| 2026-06-04 | 23.07 | $23.12 | 47220 |
| 2026-06-03 | 23.06 | $23.12 | 96900 |
| 2026-06-02 | 23.05 | $23.13 | 33726 |
| 2026-06-01 | 23.03 | $23.13 | 28521 |
| 2026-05-29 | 23.01 | $23.13 | 71027 |
| 2026-05-28 | 22.99 | $23.05 | 203700 |
| 2026-05-27 | 22.98 | $23.00 | 98800 |
| 2026-05-26 | 22.98 | $23.01 | 59203 |
| 2026-05-22 | 22.98 | $22.94 | 165231 |
| 2026-05-21 | 22.99 | $22.95 | 78500 |
| 2026-05-20 | 23.01 | $22.96 | 34641 |
| 2026-05-19 | 23.02 | $22.95 | 69300 |
| 2026-05-18 | 23.04 | $22.97 | 44843 |
| 2026-05-15 | 23.06 | $23.01 | 31803 |
| 2026-05-14 | 23.07 | $23.08 | 19000 |
| 2026-05-13 | 23.07 | $23.08 | 48203 |
| 2026-05-12 | 23.07 | $23.08 | 30900 |
| 2026-05-11 | 23.07 | $23.10 | 18343 |
| 2026-05-08 | 23.07 | $23.10 | 24900 |
| 2026-05-07 | 23.07 | $23.08 | 74800 |
| 2026-05-06 | 23.07 | $23.07 | 60600 |
| 2026-05-05 | 23.07 | $23.07 | 60436 |
| 2026-05-04 | 23.07 | $23.07 | 44700 |
| 2026-05-01 | 23.07 | $23.06 | 33100 |
| 2026-04-30 | 23.08 | $23.06 | 20139 |
| 2026-04-29 | 23.08 | $23.06 | 31110 |
| 2026-04-28 | 23.09 | $23.10 | 27400 |
| 2026-04-27 | 23.09 | $23.12 | 39000 |
| 2026-04-24 | 23.09 | $23.10 | 18330 |
| 2026-04-23 | 23.09 | $23.09 | 20742 |
| 2026-04-22 | 23.09 | $23.09 | 19800 |
| 2026-04-21 | 23.09 | $23.10 | 38540 |
| 2026-04-20 | 23.09 | $23.12 | 91200 |
| 2026-04-17 | 23.09 | $23.15 | 12200 |
| 2026-04-16 | 23.08 | $23.12 | 23500 |
| 2026-04-15 | 23.07 | $23.12 | 22243 |
| 2026-04-14 | 23.07 | $23.11 | 12328 |
| 2026-04-13 | 23.06 | $23.13 | 53600 |
| 2026-04-10 | 23.05 | $23.14 | 29845 |
| 2026-04-09 | 23.04 | $23.12 | 34906 |
| 2026-04-08 | 23.03 | $23.09 | 17312 |
| 2026-04-07 | 23.02 | $23.09 | 37700 |
| 2026-04-06 | 23.02 | $23.06 | 38929 |
| 2026-04-02 | 23.02 | $23.08 | 44600 |
| 2026-04-01 | 23.02 | $23.06 | 63302 |
| 2026-03-31 | 23.02 | $23.02 | 49537 |
| 2026-03-30 | 23.03 | $23.01 | 41274 |
| 2026-03-27 | 23.04 | $22.96 | 52505 |
| 2026-03-26 | 23.07 | $22.98 | 56900 |
| 2026-03-25 | 23.10 | $23.00 | 40048 |
| 2026-03-24 | 23.13 | $22.99 | 28733 |
| 2026-03-23 | 23.17 | $23.06 | 22211 |
| 2026-03-20 | 23.20 | $23.09 | 27500 |
| 2026-03-19 | 23.23 | $23.17 | 14400 |
| 2026-03-18 | 23.24 | $23.19 | 35135 |
| 2026-03-17 | 23.25 | $23.23 | 19800 |
| 2026-03-16 | 23.26 | $23.23 | 29814 |
| 2026-03-13 | 23.27 | $23.23 | 44900 |
| 2026-03-12 | 23.28 | $23.20 | 35500 |
| 2026-03-11 | 23.30 | $23.24 | 12263 |
| 2026-03-10 | 23.31 | $23.26 | 20106 |
| 2026-03-09 | 23.32 | $23.28 | 18907 |
| 2026-03-06 | 23.33 | $23.27 | 28546 |
| 2026-03-05 | 23.34 | $23.27 | 32045 |
| 2026-03-04 | 23.36 | $23.29 | 10400 |
| 2026-03-03 | 23.37 | $23.28 | 54309 |
| 2026-03-02 | 23.38 | $23.33 | 34835 |
| 2026-02-27 | 23.39 | $23.38 | 26400 |
| 2026-02-26 | 23.39 | $23.38 | 20315 |
| 2026-02-25 | 23.38 | $23.35 | 25400 |
| 2026-02-24 | 23.38 | $23.36 | 47800 |
| 2026-02-23 | 23.38 | $23.35 | 33031 |
| 2026-02-20 | 23.38 | $23.40 | 39700 |
| 2026-02-19 | 23.37 | $23.38 | 16811 |
| 2026-02-18 | 23.37 | $23.38 | 25046 |
| 2026-02-17 | 23.36 | $23.37 | 37417 |
| 2026-02-13 | 23.35 | $23.37 | 20139 |
| 2026-02-12 | 23.34 | $23.35 | 29800 |
| 2026-02-11 | 23.33 | $23.35 | 40000 |
| 2026-02-10 | 23.32 | $23.35 | 27100 |
| 2026-02-09 | 23.31 | $23.33 | 33203 |
| 2026-02-06 | 23.30 | $23.31 | 24200 |
| 2026-02-05 | 23.29 | $23.32 | 32000 |
| 2026-02-04 | 23.28 | $23.28 | 34600 |
| 2026-02-03 | 23.28 | $23.29 | 38731 |
| 2026-02-02 | 23.27 | $23.27 | 60302 |
| 2026-01-30 | 23.27 | $23.27 | 22301 |
| 2026-01-29 | 23.27 | $23.26 | 31418 |
| 2026-01-28 | 23.26 | $23.26 | 29600 |
| 2026-01-27 | 23.26 | $23.27 | 189000 |
| 2026-01-26 | 23.26 | $23.26 | 59300 |
| 2026-01-23 | 23.25 | $23.25 | 46411 |
| 2026-01-22 | 23.25 | $23.23 | 46200 |
| 2026-01-21 | 23.25 | $23.18 | 40000 |
| 2026-01-20 | 23.26 | $23.20 | 25800 |
| 2026-01-16 | 23.26 | $23.28 | 67000 |
| 2026-01-15 | 23.26 | $23.27 | 34322 |
| 2026-01-14 | 23.25 | $23.27 | 39347 |
| 2026-01-13 | 23.24 | $23.26 | 35300 |
| 2026-01-12 | 23.23 | $23.26 | 77109 |
| 2026-01-09 | 23.22 | $23.27 | 61201 |
| 2026-01-08 | 23.20 | $23.25 | 37600 |
| 2026-01-07 | 23.19 | $23.26 | 31200 |
| 2026-01-06 | 23.17 | $23.22 | 88000 |
| 2026-01-05 | 23.16 | $23.19 | 44800 |
| 2026-01-02 | 23.15 | $23.16 | 54900 |
| 2025-12-31 | 23.14 | $23.15 | 43100 |
| 2025-12-30 | 23.14 | $23.15 | 67409 |
| 2025-12-29 | 23.14 | $23.13 | 64300 |
| 2025-12-26 | 23.14 | $23.13 | 71506 |
| 2025-12-24 | 23.14 | $23.11 | 34000 |
| 2025-12-23 | 23.14 | $23.12 | 81327 |
| 2025-12-22 | 23.14 | $23.12 | 58400 |
| 2025-12-19 | 23.15 | $23.16 | 107400 |
| 2025-12-18 | 23.14 | $23.17 | 75900 |
| 2025-12-17 | 23.13 | $23.18 | 201900 |
| 2025-12-16 | 23.12 | $23.11 | 66727 |
| 2025-12-15 | 23.12 | $23.12 | 16140 |
| 2025-12-12 | 23.12 | $23.12 | 17059 |
| 2025-12-11 | 23.12 | $23.15 | 45325 |
| 2025-12-10 | 23.11 | $23.14 | 18534 |
| 2025-12-09 | 23.11 | $23.11 | 47338 |
| 2025-12-08 | 23.11 | $23.12 | 45700 |
| 2025-12-05 | 23.10 | $23.09 | 44605 |
| 2025-12-04 | 23.11 | $23.10 | 36944 |
| 2025-12-03 | 23.11 | $23.11 | 16737 |
| 2025-12-02 | 23.10 | $23.09 | 17120 |
| 2025-12-01 | 23.11 | $23.09 | 37300 |
| 2025-11-28 | 23.11 | $23.13 | 32187 |
| 2025-11-26 | 23.10 | $23.11 | 35201 |
| 2025-11-25 | 23.10 | $23.10 | 17600 |
| 2025-11-24 | 23.10 | $23.08 | 51302 |
| 2025-11-21 | 23.11 | $23.12 | 28300 |
| 2025-11-20 | 23.10 | $23.12 | 119100 |
| 2025-11-19 | 23.10 | $23.12 | 8518 |
| 2025-11-18 | 23.09 | $23.12 | 36013 |
| 2025-11-17 | 23.09 | $23.10 | 12914 |
| 2025-11-14 | 23.09 | $23.08 | 29929 |
| 2025-11-13 | 23.09 | $23.10 | 20036 |
| 2025-11-12 | 23.08 | $23.10 | 18918 |
| 2025-11-11 | 23.08 | $23.15 | 42600 |
| 2025-11-10 | 23.07 | $23.10 | 36200 |
| 2025-11-07 | 23.06 | $23.10 | 30500 |
| 2025-11-06 | 23.05 | $23.08 | 39235 |
| 2025-11-05 | 23.05 | $23.04 | 33000 |
| 2025-11-04 | 23.05 | $23.06 | 14400 |
| 2025-11-03 | 23.05 | $23.03 | 9133 |
| 2025-10-31 | 23.06 | $23.04 | 15434 |
| 2025-10-30 | 23.07 | $23.01 | 33318 |
| 2025-10-29 | 23.08 | $23.03 | 23100 |
| 2025-10-28 | 23.09 | $23.06 | 15900 |
| 2025-10-27 | 23.10 | $23.05 | 28407 |
| 2025-10-24 | 23.11 | $23.06 | 8306 |
| 2025-10-23 | 23.12 | $23.06 | 43300 |
| 2025-10-22 | 23.13 | $23.06 | 52300 |
| 2025-10-21 | 23.15 | $23.05 | 154639 |
| 2025-10-20 | 23.16 | $23.13 | 9400 |
| 2025-10-17 | 23.17 | $23.16 | 17619 |
| 2025-10-16 | 23.17 | $23.18 | 25700 |
| 2025-10-15 | 23.16 | $23.15 | 66210 |
| 2025-10-14 | 23.16 | $23.16 | 26300 |
| 2025-10-13 | 23.15 | $23.17 | 3500 |
| 2025-10-10 | 23.14 | $23.15 | 10600 |
| 2025-10-09 | 23.14 | $23.11 | 28512 |
| 2025-10-08 | 23.14 | $23.11 | 20200 |
| 2025-10-07 | 23.14 | $23.11 | 41185 |
| 2025-10-06 | 23.15 | $23.09 | 10300 |
| 2025-10-03 | 23.15 | $23.10 | 27800 |
| 2025-10-02 | 23.16 | $23.10 | 8761 |
| 2025-10-01 | 23.16 | $23.10 | 34600 |
| 2025-09-30 | 23.17 | $23.10 | 43405 |
| 2025-09-29 | 23.18 | $23.07 | 37237 |
| 2025-09-26 | 23.19 | $23.06 | 42500 |
| 2025-09-25 | 23.21 | $23.11 | 29433 |
| 2025-09-24 | 23.22 | $23.15 | 35630 |
| 2025-09-23 | 23.23 | $23.16 | 26300 |
| 2025-09-22 | 23.23 | $23.16 | 20128 |
| 2025-09-19 | 23.23 | $23.24 | 23240 |
| 2025-09-18 | 23.22 | $23.22 | 81500 |
| 2025-09-17 | 23.20 | $23.24 | 22000 |
| 2025-09-16 | 23.18 | $23.24 | 22713 |
| 2025-09-15 | 23.15 | $23.24 | 28409 |
| 2025-09-12 | 23.12 | $23.20 | 30400 |
| 2025-09-11 | 23.09 | $23.21 | 18938 |
| 2025-09-10 | 23.06 | $23.17 | 24595 |
| 2025-09-09 | 23.02 | $23.12 | 50433 |
| 2025-09-08 | 22.99 | $23.14 | 17502 |
| 2025-09-05 | 22.95 | $23.08 | 29694 |
| 2025-09-04 | 22.92 | $22.99 | 77027 |
| 2025-09-03 | 22.90 | $22.92 | 17931 |
| 2025-09-02 | 22.89 | $22.89 | 52600 |
| 2025-08-29 | 22.89 | $22.89 | 33800 |
| 2025-08-28 | 22.89 | $22.88 | 45300 |
| 2025-08-27 | 22.89 | $22.88 | 36342 |
| 2025-08-26 | 22.88 | $22.87 | 23938 |
| 2025-08-25 | 22.88 | $22.88 | 15300 |
| 2025-08-22 | 22.88 | $22.87 | 20438 |
| 2025-08-21 | 22.88 | $22.82 | 140000 |
| 2025-08-20 | 22.89 | $22.84 | 11600 |
| 2025-08-19 | 22.89 | $22.83 | 30200 |
| 2025-08-18 | 22.90 | $22.83 | 22100 |
| 2025-08-15 | 22.91 | $22.90 | 36300 |
| 2025-08-14 | 22.90 | $22.89 | 13300 |
| 2025-08-13 | 22.90 | $22.92 | 14344 |
| 2025-08-12 | 22.89 | $22.90 | 27989 |
| 2025-08-11 | 22.88 | $22.90 | 37929 |
| 2025-08-08 | 22.87 | $22.88 | 3822 |
| 2025-08-07 | 22.86 | $22.89 | 14412 |
| 2025-08-06 | 22.85 | $22.88 | 77000 |
| 2025-08-05 | 22.84 | $22.90 | 61202 |
| 2025-08-04 | 22.82 | $22.90 | 58220 |
| 2025-08-01 | 22.79 | $22.91 | 38400 |
| 2025-07-31 | 22.77 | $22.78 | 36300 |
| 2025-07-30 | 22.76 | $22.76 | 19027 |
| 2025-07-29 | 22.76 | $22.76 | 37132 |
| 2025-07-28 | 22.76 | $22.73 | 124527 |
| 2025-07-25 | 22.76 | $22.73 | 42706 |
| 2025-07-24 | 22.76 | $22.71 | 52880 |
| 2025-07-23 | 22.77 | $22.72 | 27000 |
| 2025-07-22 | 22.78 | $22.73 | 26008 |
| 2025-07-21 | 22.78 | $22.73 | 14814 |
| 2025-07-18 | 22.79 | $22.76 | 36712 |
| 2025-07-17 | 22.79 | $22.75 | 159700 |
| 2025-07-16 | 22.80 | $22.79 | 25700 |
| 2025-07-15 | 22.79 | $22.80 | 37816 |
| 2025-07-14 | 22.78 | $22.82 | 35134 |
| 2025-07-11 | 22.77 | $22.76 | 81120 |
| 2025-07-10 | 22.77 | $22.79 | 33000 |
| 2025-07-09 | 22.76 | $22.80 | 104400 |
| 2025-07-08 | 22.74 | $22.77 | 33400 |
| 2025-07-07 | 22.73 | $22.75 | 16237 |
| 2025-07-03 | 22.72 | $22.75 | 37247 |
| 2025-07-02 | 22.71 | $22.75 | 25900 |
| 2025-07-01 | 22.70 | $22.73 | 33782 |
| 2025-06-30 | 22.69 | $22.71 | 52499 |
| 2025-06-27 | 22.68 | $22.70 | 24910 |
| 2025-06-26 | 22.67 | $22.69 | 19200 |
| 2025-06-25 | 22.66 | $22.67 | 30500 |
| 2025-06-24 | 22.66 | $22.67 | 19200 |
| 2025-06-23 | 22.65 | $22.66 | 21600 |
| 2025-06-20 | 22.65 | $22.69 | 33009 |
| 2025-06-18 | 22.64 | $22.65 | 11617 |
| 2025-06-17 | 22.64 | $22.70 | 59715 |
| 2025-06-16 | 22.62 | $22.65 | 30900 |
| 2025-06-13 | 22.61 | $22.64 | 65037 |
| 2025-06-12 | 22.61 | $22.67 | 22002 |
| 2025-06-11 | 22.60 | $22.62 | 25400 |
| 2025-06-10 | 22.59 | $22.60 | 49700 |
| 2025-06-09 | 22.59 | $22.61 | 22200 |
| 2025-06-06 | 22.58 | $22.55 | 41736 |
| 2025-06-05 | 22.59 | $22.60 | 26812 |
| 2025-06-04 | 22.59 | $22.60 | 12419 |
| 2025-06-03 | 22.59 | $22.57 | 25861 |
| 2025-06-02 | 22.59 | $22.55 | 76200 |
| 2025-05-30 | 22.60 | $22.58 | 35800 |
| 2025-05-29 | 22.61 | $22.61 | 54208 |
| 2025-05-28 | 22.61 | $22.60 | 41300 |
| 2025-05-27 | 22.61 | $22.62 | 27300 |
| 2025-05-23 | 22.61 | $22.61 | 52114 |
| 2025-05-22 | 22.60 | $22.55 | 39648 |
| 2025-05-21 | 22.62 | $22.52 | 18242 |
| 2025-05-20 | 22.63 | $22.64 | 36800 |
| 2025-05-19 | 22.63 | $22.62 | 102509 |
| 2025-05-16 | 22.63 | $22.70 | 77500 |
| 2025-05-15 | 22.62 | $22.68 | 84622 |
| 2025-05-14 | 22.60 | $22.64 | 90210 |
| 2025-05-13 | 22.59 | $22.66 | 63500 |
| 2025-05-12 | 22.58 | $22.66 | 28904 |
| 2025-05-09 | 22.56 | $22.69 | 40300 |
| 2025-05-08 | 22.54 | $22.68 | 71527 |
| 2025-05-07 | 22.51 | $22.66 | 240600 |
| 2025-05-06 | 22.48 | $22.67 | 65700 |
| 2025-05-05 | 22.45 | $22.60 | 227400 |
| 2025-05-02 | 22.42 | $22.60 | 315141 |
| 2025-05-01 | 22.40 | $22.55 | 46202 |
| 2025-04-30 | 22.37 | $22.54 | 23124 |
| 2025-04-29 | 22.35 | $22.51 | 71900 |
| 2025-04-28 | 22.34 | $22.50 | 43200 |
| 2025-04-25 | 22.32 | $22.47 | 48600 |
| 2025-04-24 | 22.31 | $22.44 | 17100 |
| 2025-04-23 | 22.30 | $22.32 | 27700 |
| 2025-04-22 | 22.32 | $22.27 | 447800 |
| 2025-04-21 | 22.35 | $22.25 | 33809 |
| 2025-04-17 | 22.39 | $22.44 | 12023 |
| 2025-04-16 | 22.40 | $22.44 | 24933 |
| 2025-04-15 | 22.42 | $22.41 | 22500 |
| 2025-04-14 | 22.44 | $22.42 | 34400 |
| 2025-04-11 | 22.47 | $22.22 | 34900 |
| 2025-04-10 | 22.54 | $22.37 | 51000 |
| 2025-04-09 | 22.59 | $22.39 | 33147 |
| 2025-04-08 | 22.65 | $22.34 | 15918 |
| 2025-04-07 | 22.74 | $22.45 | 42734 |
| 2025-04-04 | 22.81 | $22.91 | 50000 |
| 2025-04-03 | 22.79 | $22.92 | 38500 |
| 2025-04-02 | 22.78 | $22.75 | 88233 |
| 2025-04-01 | 22.79 | $22.85 | 24000 |
| 2025-03-31 | 22.79 | $22.74 | 21947 |
| 2025-03-28 | 22.81 | $22.75 | 159918 |
| 2025-03-27 | 22.83 | $22.66 | 30235 |
| 2025-03-26 | 22.88 | $22.71 | 28100 |
| 2025-03-25 | 22.93 | $22.81 | 19600 |
| 2025-03-24 | 22.96 | $22.86 | 19724 |
| 2025-03-21 | 22.98 | $22.93 | 21901 |
| 2025-03-20 | 22.99 | $22.97 | 43500 |
| 2025-03-19 | 23.00 | $22.92 | 245004 |
| 2025-03-18 | 23.02 | $22.93 | 34341 |
| 2025-03-17 | 23.04 | $22.96 | 62939 |
| 2025-03-14 | 23.06 | $22.98 | 24115 |
| 2025-03-13 | 23.08 | $22.97 | 47100 |
| 2025-03-12 | 23.10 | $22.98 | 22031 |
| 2025-03-11 | 23.12 | $23.06 | 40008 |
| 2025-03-10 | 23.13 | $23.11 | 39212 |
| 2025-03-07 | 23.13 | $23.08 | 31900 |
| 2025-03-06 | 23.14 | $23.09 | 13029 |
| 2025-03-05 | 23.14 | $23.13 | 29400 |
| 2025-03-04 | 23.14 | $23.12 | 39213 |
| 2025-03-03 | 23.14 | $23.12 | 160141 |
| 2025-02-28 | 23.14 | $23.20 | 13800 |
| 2025-02-27 | 23.12 | $23.14 | 28137 |
| 2025-02-26 | 23.11 | $23.19 | 41000 |
| 2025-02-25 | 23.09 | $23.12 | 51100 |
| 2025-02-24 | 23.08 | $23.08 | 18000 |
| 2025-02-21 | 23.07 | $23.07 | 181546 |
| 2025-02-20 | 23.07 | $23.08 | 40501 |
| 2025-02-19 | 23.06 | $23.08 | 41337 |
| 2025-02-18 | 23.06 | $23.06 | 29101 |
| 2025-02-14 | 23.05 | $23.08 | 43311 |
| 2025-02-13 | 23.04 | $23.04 | 277600 |
| 2025-02-12 | 23.04 | $23.01 | 56600 |
| 2025-02-11 | 23.04 | $23.11 | 32400 |
| 2025-02-10 | 23.02 | $23.10 | 19806 |
| 2025-02-07 | 23.00 | $23.09 | 17300 |
| 2025-02-06 | 22.98 | $23.11 | 28900 |
| 2025-02-05 | 22.95 | $23.10 | 60500 |
| 2025-02-04 | 22.92 | $23.01 | 15248 |
| 2025-02-03 | 22.91 | $22.99 | 31900 |
| 2025-01-31 | 22.89 | $22.97 | 17732 |
| 2025-01-30 | 22.88 | $22.96 | 29511 |
| 2025-01-29 | 22.87 | $22.91 | 23900 |
| 2025-01-28 | 22.86 | $22.95 | 225818 |
| 2025-01-27 | 22.85 | $22.95 | 9832 |
| 2025-01-24 | 22.84 | $22.87 | 46727 |
| 2025-01-23 | 22.84 | $22.86 | 25624 |
| 2025-01-22 | 22.84 | $22.88 | 34300 |
| 2025-01-21 | 22.84 | $22.88 | 66800 |
| 2025-01-17 | 22.84 | $22.91 | 42900 |
| 2025-01-16 | 22.84 | $22.87 | 34900 |
| 2025-01-15 | 22.84 | $22.85 | 211800 |
| 2025-01-14 | 22.85 | $22.77 | 32329 |
| 2025-01-13 | 22.88 | $22.78 | 36400 |
| 2025-01-10 | 22.91 | $22.81 | 77930 |
| 2025-01-08 | 22.94 | $22.92 | 220035 |
| 2025-01-07 | 22.95 | $22.95 | 32202 |
| 2025-01-06 | 22.96 | $22.95 | 65508 |
| 2025-01-03 | 22.97 | $22.98 | 50918 |
| 2025-01-02 | 22.97 | $22.98 | 33200 |
| 2024-12-31 | 22.98 | $22.94 | 56700 |
| 2024-12-30 | 22.99 | $22.96 | 136535 |
| 2024-12-27 | 23.01 | $22.93 | 80900 |
| 2024-12-26 | 23.03 | $22.91 | 141730 |
| 2024-12-24 | 23.06 | $22.93 | 73723 |
| 2024-12-23 | 23.09 | $22.90 | 98036 |
| 2024-12-20 | 23.13 | $23.04 | 64700 |
| 2024-12-19 | 23.15 | $22.96 | 127444 |
| 2024-12-18 | 23.20 | $23.07 | 161935 |
| 2024-12-17 | 23.22 | $23.12 | 23800 |
| 2024-12-16 | 23.24 | $23.18 | 66227 |
| 2024-12-13 | 23.25 | $23.14 | 16938 |
| 2024-12-12 | 23.26 | $23.22 | 23023 |
| 2024-12-11 | 23.27 | $23.26 | 34100 |
| 2024-12-10 | 23.26 | $23.26 | 30316 |
| 2024-12-09 | 23.25 | $23.28 | 181700 |
| 2024-12-06 | 23.24 | $23.34 | 67900 |
| 2024-12-05 | 23.21 | $23.27 | 23307 |
| 2024-12-04 | 23.19 | $23.30 | 57100 |
| 2024-12-03 | 23.17 | $23.24 | 32709 |
| 2024-12-02 | 23.15 | $23.27 | 34100 |
| 2024-11-29 | 23.12 | $23.22 | 5715 |
| 2024-11-27 | 23.10 | $23.18 | 27700 |
| 2024-11-26 | 23.08 | $23.13 | 40437 |
| 2024-11-25 | 23.07 | $23.17 | 8619 |
| 2024-11-22 | 23.05 | $23.10 | 18100 |
| 2024-11-21 | 23.04 | $23.08 | 31800 |
| 2024-11-20 | 23.03 | $23.04 | 173747 |
| 2024-11-19 | 23.03 | $23.09 | 30838 |
| 2024-11-18 | 23.02 | $23.09 | 7600 |
| 2024-11-15 | 23.01 | $23.10 | 17841 |
| 2024-11-14 | 23.00 | $23.05 | 21041 |
| 2024-11-13 | 22.99 | $23.03 | 26915 |
| 2024-11-12 | 22.99 | $23.03 | 10000 |
| 2024-11-11 | 22.99 | $23.06 | 24700 |
| 2024-11-08 | 22.98 | $23.11 | 27200 |
| 2024-11-07 | 22.97 | $22.89 | 40400 |
| 2024-11-06 | 22.99 | $22.83 | 68600 |
| 2024-11-05 | 23.03 | $23.12 | 33234 |
| 2024-11-04 | 23.02 | $23.07 | 49320 |
| 2024-11-01 | 23.02 | $23.03 | 100000 |
| 2024-10-31 | 23.03 | $22.97 | 174600 |
| 2024-10-30 | 23.05 | $23.04 | 24800 |
| 2024-10-29 | 23.05 | $23.06 | 391813 |
| 2024-10-28 | 23.06 | $23.08 | 26200 |
| 2024-10-25 | 23.06 | $23.00 | 20400 |
| 2024-10-24 | 23.09 | $22.95 | 24200 |
| 2024-10-23 | 23.12 | $22.90 | 27805 |
| 2024-10-22 | 23.18 | $23.07 | 35933 |
| 2024-10-21 | 23.20 | $23.10 | 19700 |
| 2024-10-18 | 23.22 | $23.21 | 16412 |
| 2024-10-17 | 23.23 | $23.22 | 39940 |
| 2024-10-16 | 23.23 | $23.22 | 67600 |
| 2024-10-15 | 23.23 | $23.21 | 25101 |
| 2024-10-14 | 23.24 | $23.17 | 45500 |
| 2024-10-11 | 23.25 | $23.20 | 39800 |
| 2024-10-10 | 23.26 | $23.19 | 157200 |
| 2024-10-09 | 23.28 | $23.22 | 24032 |
| 2024-10-08 | 23.29 | $23.25 | 35230 |
| 2024-10-07 | 23.30 | $23.24 | 11904 |
| 2024-10-04 | 23.30 | $23.24 | 16800 |
| 2024-10-03 | 23.31 | $23.31 | 16310 |
| 2024-10-02 | 23.31 | $23.36 | 64700 |
| 2024-10-01 | 23.30 | $23.31 | 11400 |
| 2024-09-30 | 23.29 | $23.27 | 69738 |
| 2024-09-27 | 23.29 | $23.29 | 27700 |
| 2024-09-26 | 23.29 | $23.22 | 20100 |
| 2024-09-25 | 23.30 | $23.23 | 10044 |
| 2024-09-24 | 23.31 | $23.27 | 38901 |
| 2024-09-23 | 23.31 | $23.30 | 51021 |
| 2024-09-20 | 23.31 | $23.34 | 86241 |
| 2024-09-19 | 23.29 | $23.27 | 26900 |
| 2024-09-18 | 23.29 | $23.27 | 22139 |
| 2024-09-17 | 23.29 | $23.31 | 90200 |
| 2024-09-16 | 23.28 | $23.33 | 24800 |
| 2024-09-13 | 23.27 | $23.30 | 35300 |
| 2024-09-12 | 23.26 | $23.28 | 40844 |
| 2024-09-11 | 23.25 | $23.27 | 19800 |
| 2024-09-10 | 23.24 | $23.29 | 105400 |
| 2024-09-09 | 23.22 | $23.22 | 32900 |
| 2024-09-06 | 23.22 | $23.25 | 33000 |
| 2024-09-05 | 23.21 | $23.24 | 15627 |
| 2024-09-04 | 23.19 | $23.21 | 279500 |
| 2024-09-03 | 23.19 | $23.21 | 20600 |
| 2024-08-30 | 23.18 | $23.16 | 17500 |
| 2024-08-29 | 23.18 | $23.19 | 33537 |
| 2024-08-28 | 23.18 | $23.13 | 16400 |
| 2024-08-27 | 23.19 | $23.18 | 16000 |
| 2024-08-26 | 23.18 | $23.20 | 51400 |
| 2024-08-23 | 23.18 | $23.20 | 20300 |
| 2024-08-22 | 23.17 | $23.12 | 12247 |
| 2024-08-21 | 23.18 | $23.16 | 40900 |
| 2024-08-20 | 23.18 | $23.13 | 8700 |
| 2024-08-19 | 23.18 | $23.11 | 22600 |
| 2024-08-16 | 23.20 | $23.17 | 23736 |
| 2024-08-15 | 23.20 | $23.13 | 19642 |
| 2024-08-14 | 23.21 | $23.20 | 29900 |
| 2024-08-13 | 23.20 | $23.17 | 31100 |
| 2024-08-12 | 23.20 | $23.16 | 212200 |
| 2024-08-09 | 23.20 | $23.18 | 2247 |
| 2024-08-08 | 23.20 | $23.15 | 4323 |
| 2024-08-07 | 23.20 | $23.21 | 19800 |
| 2024-08-06 | 23.19 | $23.29 | 52500 |
| 2024-08-05 | 23.17 | $23.28 | 38031 |
| 2024-08-02 | 23.14 | $23.27 | 15900 |
| 2024-08-01 | 23.10 | $23.17 | 20400 |
| 2024-07-31 | 23.09 | $23.13 | 54030 |
| 2024-07-30 | 23.07 | $23.06 | 31641 |
| 2024-07-29 | 23.07 | $23.03 | 176420 |
| 2024-07-26 | 23.08 | $23.07 | 42007 |
| 2024-07-25 | 23.08 | $23.04 | 22300 |
| 2024-07-24 | 23.08 | $23.03 | 39109 |
| 2024-07-23 | 23.09 | $23.04 | 14831 |
| 2024-07-22 | 23.10 | $23.05 | 12924 |
| 2024-07-19 | 23.10 | $23.12 | 14800 |
| 2024-07-18 | 23.09 | $23.13 | 34100 |
| 2024-07-17 | 23.08 | $23.14 | 17507 |
| 2024-07-16 | 23.06 | $23.12 | 46035 |
| 2024-07-15 | 23.04 | $23.04 | 171338 |
| 2024-07-12 | 23.04 | $23.12 | 28528 |
| 2024-07-11 | 23.02 | $23.11 | 25200 |
| 2024-07-10 | 23.00 | $23.04 | 10707 |
| 2024-07-09 | 22.99 | $23.02 | 8327 |
| 2024-07-08 | 22.98 | $23.02 | 12643 |
| 2024-07-05 | 22.97 | $23.01 | 10000 |
| 2024-07-03 | 22.97 | $23.03 | 47344 |
| 2024-07-02 | 22.95 | $22.92 | 28600 |
| 2024-07-01 | 22.96 | $22.87 | 14500 |
| 2024-06-28 | 22.98 | $22.92 | 21302 |
| 2024-06-27 | 22.99 | $22.95 | 13438 |
| 2024-06-26 | 23.00 | $22.93 | 24400 |
| 2024-06-25 | 23.01 | $23.01 | 45020 |
| 2024-06-24 | 23.01 | $23.00 | 21442 |
| 2024-06-21 | 23.01 | $23.01 | 24500 |
| 2024-06-20 | 23.00 | $23.06 | 36736 |
| 2024-06-18 | 22.99 | $23.09 | 92900 |
| 2024-06-17 | 22.97 | $23.05 | 8800 |
| 2024-06-14 | 22.95 | $23.10 | 23300 |
| 2024-06-13 | 22.92 | $23.08 | 23518 |
| 2024-06-12 | 22.88 | $23.03 | 24300 |
| 2024-06-11 | 22.86 | $22.92 | 30709 |
| 2024-06-10 | 22.85 | $22.90 | 17608 |
| 2024-06-07 | 22.84 | $22.89 | 23319 |
| 2024-06-06 | 22.84 | $22.99 | 16737 |
| 2024-06-05 | 22.82 | $22.94 | 52500 |
| 2024-06-04 | 22.80 | $22.85 | 26900 |
| 2024-06-03 | 22.80 | $22.78 | 16426 |
| 2024-05-31 | 22.81 | $22.77 | 16400 |
| 2024-05-30 | 22.83 | $22.74 | 11830 |
| 2024-05-29 | 22.86 | $22.73 | 14700 |
| 2024-05-28 | 22.90 | $22.80 | 24912 |
| 2024-05-24 | 22.93 | $22.79 | 12400 |
| 2024-05-23 | 22.96 | $22.81 | 45428 |
| 2024-05-22 | 23.00 | $22.88 | 13400 |
| 2024-05-21 | 23.03 | $22.96 | 16800 |
| 2024-05-20 | 23.05 | $22.98 | 30207 |
| 2024-05-17 | 23.06 | $23.05 | 7030 |
| 2024-05-16 | 23.06 | $23.10 | 47734 |
| 2024-05-15 | 23.06 | $23.15 | 51311 |
| 2024-05-14 | 23.04 | $23.10 | 26700 |
| 2024-05-13 | 23.02 | $23.07 | 11719 |
| 2024-05-10 | 23.02 | $23.09 | 12505 |
| 2024-05-09 | 23.00 | $23.12 | 25908 |
| 2024-05-08 | 22.98 | $23.07 | 40815 |
| 2024-05-07 | 22.97 | $23.11 | 21312 |
| 2024-05-06 | 22.94 | $23.06 | 18000 |
| 2024-05-03 | 22.93 | $23.04 | 33300 |
| 2024-05-02 | 22.91 | $22.96 | 18800 |
| 2024-05-01 | 22.91 | $22.97 | 12600 |
| 2024-04-30 | 22.91 | $22.89 | 13700 |
| 2024-04-29 | 22.92 | $22.94 | 16400 |
| 2024-04-26 | 22.93 | $22.92 | 11400 |
| 2024-04-25 | 22.95 | $22.91 | 11000 |
| 2024-04-24 | 22.96 | $22.97 | 13300 |
| 2024-04-23 | 22.97 | $22.99 | 10100 |
| 2024-04-22 | 22.98 | $22.98 | 7800 |
| 2024-04-19 | 22.99 | $23.03 | 11016 |
| 2024-04-18 | 22.99 | $23.01 | 10400 |
| 2024-04-17 | 23.00 | $23.03 | 25120 |
| 2024-04-16 | 23.01 | $22.98 | 12939 |
| 2024-04-15 | 23.03 | $23.03 | 8821 |
| 2024-04-12 | 23.04 | $23.03 | 11700 |
| 2024-04-11 | 23.05 | $22.96 | 9637 |
| 2024-04-10 | 23.08 | $22.93 | 36900 |
| 2024-04-09 | 23.12 | $23.12 | 31535 |
| 2024-04-08 | 23.13 | $23.08 | 8027 |
| 2024-04-05 | 23.15 | $23.06 | 9200 |
| 2024-04-04 | 23.17 | $23.09 | 23240 |
| 2024-04-03 | 23.20 | $23.07 | 259329 |
| 2024-04-02 | 23.23 | $23.13 | 24400 |
| 2024-04-01 | 23.26 | $23.17 | 15100 |
| 2024-03-28 | 23.28 | $23.24 | 15040 |
| 2024-03-27 | 23.29 | $23.24 | 18500 |
| 2024-03-26 | 23.31 | $23.28 | 16137 |
| 2024-03-25 | 23.32 | $23.28 | 9817 |
| 2024-03-22 | 23.32 | $23.32 | 8613 |
| 2024-03-21 | 23.33 | $23.27 | 19300 |
| 2024-03-20 | 23.34 | $23.30 | 13914 |
| 2024-03-19 | 23.35 | $23.32 | 12348 |
| 2024-03-18 | 23.35 | $23.26 | 28900 |
| 2024-03-15 | 23.37 | $23.34 | 21000 |
| 2024-03-14 | 23.38 | $23.34 | 19929 |
| 2024-03-13 | 23.38 | $23.41 | 21302 |
| 2024-03-12 | 23.38 | $23.37 | 8923 |
| 2024-03-11 | 23.38 | $23.39 | 9900 |
| 2024-03-08 | 23.37 | $23.40 | 42500 |
| 2024-03-07 | 23.36 | $23.42 | 24032 |
| 2024-03-06 | 23.35 | $23.38 | 20300 |
| 2024-03-05 | 23.34 | $23.38 | 10533 |
| 2024-03-04 | 23.33 | $23.33 | 11307 |
| 2024-03-01 | 23.33 | $23.38 | 26300 |
| 2024-02-29 | 23.32 | $23.33 | 26106 |
| 2024-02-28 | 23.32 | $23.34 | 12249 |
| 2024-02-27 | 23.32 | $23.29 | 27500 |
| 2024-02-26 | 23.33 | $23.34 | 36229 |
| 2024-02-23 | 23.32 | $23.36 | 71727 |
| 2024-02-22 | 23.32 | $23.30 | 27300 |
| 2024-02-21 | 23.32 | $23.28 | 44100 |
| 2024-02-20 | 23.33 | $23.31 | 54900 |
| 2024-02-16 | 23.33 | $23.32 | 23300 |
| 2024-02-15 | 23.34 | $23.34 | 3500 |
| 2024-02-14 | 23.34 | $23.32 | 8700 |
| 2024-02-13 | 23.34 | $23.22 | 18100 |
| 2024-02-12 | 23.36 | $23.37 | 7000 |
| 2024-02-09 | 23.36 | $23.33 | 21635 |
| 2024-02-08 | 23.36 | $23.33 | 16312 |
| 2024-02-07 | 23.37 | $23.33 | 9000 |
| 2024-02-06 | 23.38 | $23.34 | 8914 |
| 2024-02-05 | 23.38 | $23.31 | 10125 |
| 2024-02-02 | 23.39 | $23.37 | 11632 |
| 2024-02-01 | 23.40 | $23.53 | 158000 |
| 2024-01-31 | 23.36 | $23.43 | 31910 |
| 2024-01-30 | 23.35 | $23.33 | 17700 |
| 2024-01-29 | 23.35 | $23.32 | 32101 |
| 2024-01-26 | 23.35 | $23.24 | 30407 |
| 2024-01-25 | 23.37 | $23.25 | 11800 |
| 2024-01-24 | 23.40 | $23.21 | 24000 |
| 2024-01-23 | 23.43 | $23.25 | 53739 |
| 2024-01-22 | 23.46 | $23.26 | 19700 |
| 2024-01-19 | 23.49 | $23.28 | 69600 |
| 2024-01-18 | 23.53 | $23.32 | 66700 |
| 2024-01-17 | 23.56 | $23.34 | 51700 |
| 2024-01-16 | 23.59 | $23.45 | 33341 |
| 2024-01-12 | 23.60 | $23.49 | 27049 |
| 2024-01-11 | 23.60 | $23.50 | 371821 |
| 2024-01-10 | 23.61 | $23.45 | 9100 |
| 2024-01-09 | 23.62 | $23.52 | 24100 |
| 2024-01-08 | 23.61 | $23.53 | 25348 |
| 2024-01-05 | 23.60 | $23.48 | 11000 |
| 2024-01-04 | 23.60 | $23.49 | 6800 |
| 2024-01-03 | 23.60 | $23.52 | 14800 |
| 2024-01-02 | 23.59 | $23.50 | 12208 |
| 2023-12-29 | 23.58 | $23.50 | 14700 |
| 2023-12-28 | 23.56 | $23.47 | 23204 |
| 2023-12-27 | 23.55 | $23.53 | 29640 |
| 2023-12-26 | 23.52 | $23.47 | 10418 |
| 2023-12-22 | 23.50 | $23.45 | 15239 |
| 2023-12-21 | 23.48 | $23.44 | 10108 |
| 2023-12-20 | 23.46 | $23.47 | 24500 |
| 2023-12-19 | 23.42 | $23.38 | 35400 |
| 2023-12-18 | 23.39 | $23.36 | 13404 |
| 2023-12-15 | 23.37 | $23.45 | 22332 |
| 2023-12-14 | 23.31 | $23.42 | 19900 |
| 2023-12-13 | 23.26 | $23.28 | 37600 |
| 2023-12-12 | 23.22 | $23.20 | 10207 |
| 2023-12-11 | 23.19 | $23.19 | 14700 |
| 2023-12-08 | 23.16 | $23.18 | 25929 |
| 2023-12-07 | 23.12 | $23.21 | 30000 |
| 2023-12-06 | 23.07 | $23.17 | 15900 |
| 2023-12-05 | 23.02 | $23.15 | 16400 |
| 2023-12-04 | 22.96 | $23.07 | 31400 |
| 2023-12-01 | 22.91 | $23.09 | 62147 |
| 2023-11-30 | 22.84 | $22.96 | 5500 |
| 2023-11-29 | 22.79 | $22.99 | 4302 |
| 2023-11-28 | 22.73 | $22.82 | 11900 |
| 2023-11-27 | 22.68 | $22.79 | 53013 |
| 2023-11-24 | 22.64 | $22.73 | 2717 |
| 2023-11-22 | 22.60 | $22.74 | 6612 |
| 2023-11-21 | 22.55 | $22.70 | 31400 |
| 2023-11-20 | 22.50 | $22.67 | 11500 |
| 2023-11-17 | 22.45 | $22.64 | 20200 |
| 2023-11-16 | 22.40 | $22.62 | 31435 |
| 2023-11-15 | 22.34 | $22.47 | 37500 |
| 2023-11-14 | 22.30 | $22.59 | 16421 |
| 2023-11-13 | 22.23 | $22.39 | 16730 |
| 2023-11-10 | 22.20 | $22.37 | 43800 |
| 2023-11-09 | 22.16 | $22.34 | 3022 |
| 2023-11-08 | 22.12 | $22.42 | 43800 |
| 2023-11-07 | 22.05 | $22.43 | 29800 |
| 2023-11-06 | 21.98 | $22.21 | 66700 |
| 2023-11-03 | 21.94 | $22.24 | 33200 |
| 2023-11-02 | 21.88 | $22.07 | 29600 |
| 2023-11-01 | 21.86 | $21.95 | 29947 |
| 2023-10-31 | 21.86 | $21.85 | 19406 |
| 2023-10-30 | 21.88 | $21.90 | 5500 |
| 2023-10-27 | 21.89 | $21.89 | 11600 |
| 2023-10-26 | 21.90 | $21.91 | 11524 |
| 2023-10-25 | 21.92 | $21.84 | 8700 |
| 2023-10-24 | 21.96 | $21.99 | 17928 |
| 2023-10-23 | 21.96 | $21.93 | 16738 |
| 2023-10-20 | 21.99 | $22.00 | 222800 |
| 2023-10-19 | 22.00 | $21.94 | 18831 |
| 2023-10-18 | 22.03 | $22.00 | 15827 |
| 2023-10-17 | 22.06 | $22.12 | 16112 |
| 2023-10-16 | 22.06 | $22.15 | 9800 |
| 2023-10-13 | 22.06 | $22.22 | 16045 |
| 2023-10-12 | 22.04 | $22.19 | 24800 |
| 2023-10-11 | 22.03 | $22.24 | 23006 |
| 2023-10-10 | 22.01 | $22.10 | 10434 |
| 2023-10-09 | 22.01 | $22.07 | 2300 |
| 2023-10-06 | 22.02 | $21.97 | 7938 |
| 2023-10-05 | 22.06 | $22.03 | 8539 |
| 2023-10-04 | 22.09 | $22.00 | 61600 |
| 2023-10-03 | 22.13 | $21.97 | 2829 |
| 2023-10-02 | 22.19 | $22.04 | 11300 |
| 2023-09-29 | 22.24 | $22.12 | 4600 |
| 2023-09-28 | 22.28 | $22.12 | 20429 |
| 2023-09-27 | 22.34 | $22.18 | 13000 |
| 2023-09-26 | 22.39 | $22.25 | 20719 |
| 2023-09-25 | 22.43 | $22.26 | 4730 |
| 2023-09-22 | 22.48 | $22.40 | 10700 |
| 2023-09-21 | 22.51 | $22.39 | 12922 |
| 2023-09-20 | 22.54 | $22.53 | 6300 |
| 2023-09-19 | 22.56 | $22.54 | 4440 |
| 2023-09-18 | 22.57 | $22.58 | 9300 |
| 2023-09-15 | 22.58 | $22.61 | 57200 |
| 2023-09-14 | 22.58 | $22.61 | 41400 |
| 2023-09-13 | 22.58 | $22.63 | 21300 |
| 2023-09-12 | 22.58 | $22.62 | 9241 |
| 2023-09-11 | 22.58 | $22.60 | 14643 |
| 2023-09-08 | 22.59 | $22.58 | 2600 |
| 2023-09-07 | 22.60 | $22.56 | 33821 |
| 2023-09-06 | 22.62 | $22.55 | 9835 |
| 2023-09-05 | 22.64 | $22.65 | 4100 |
| 2023-09-01 | 22.65 | $22.68 | 7433 |
| 2023-08-31 | 22.65 | $22.70 | 10400 |
| 2023-08-30 | 22.65 | $22.63 | 10023 |
| 2023-08-29 | 22.67 | $22.74 | 60400 |
| 2023-08-28 | 22.67 | $22.68 | 26800 |
| 2023-08-25 | 22.67 | $22.63 | 16243 |
| 2023-08-24 | 22.69 | $22.64 | 14340 |
| 2023-08-23 | 22.72 | $22.71 | 8500 |
| 2023-08-22 | 22.73 | $22.62 | 6410 |
| 2023-08-21 | 22.76 | $22.61 | 3130 |
| 2023-08-18 | 22.80 | $22.73 | 3400 |
| 2023-08-17 | 22.82 | $22.79 | 18400 |
| 2023-08-16 | 22.84 | $22.80 | 21100 |
| 2023-08-15 | 22.85 | $22.86 | 13105 |
| 2023-08-14 | 22.86 | $22.87 | 3137 |
| 2023-08-11 | 22.86 | $22.82 | 7900 |
| 2023-08-10 | 22.87 | $22.85 | 14600 |
| 2023-08-09 | 22.88 | $22.88 | 8914 |
| 2023-08-08 | 22.89 | $22.84 | 11800 |
| 2023-08-07 | 22.90 | $22.82 | 10100 |
| 2023-08-04 | 22.93 | $22.88 | 12500 |
| 2023-08-03 | 22.94 | $22.70 | 4000 |
| 2023-08-02 | 22.99 | $22.87 | 8000 |
| 2023-08-01 | 23.02 | $22.92 | 6926 |
| 2023-07-31 | 23.04 | $22.96 | 3244 |
| 2023-07-28 | 23.05 | $22.99 | 4311 |
| 2023-07-27 | 23.06 | $22.99 | 3100 |
| 2023-07-26 | 23.08 | $23.09 | 14000 |
| 2023-07-25 | 23.07 | $23.08 | 27449 |
| 2023-07-24 | 23.06 | $23.06 | 32449 |
| 2023-07-21 | 23.06 | $23.12 | 9841 |
| 2023-07-20 | 23.04 | $23.12 | 4529 |
| 2023-07-19 | 23.02 | $23.13 | 7227 |
| 2023-07-18 | 23.00 | $23.07 | 5110 |
| 2023-07-17 | 22.98 | $23.04 | 3500 |
| 2023-07-14 | 22.97 | $23.02 | 10900 |
| 2023-07-13 | 22.96 | $23.05 | 3600 |
| 2023-07-12 | 22.94 | $22.99 | 8816 |
| 2023-07-11 | 22.93 | $22.91 | 1300 |
| 2023-07-10 | 22.94 | $22.95 | 13000 |
| 2023-07-07 | 22.94 | $22.88 | 4313 |
| 2023-07-06 | 22.95 | $22.92 | 9700 |
| 2023-07-05 | 22.96 | $22.96 | 3642 |
| 2023-07-03 | 22.96 | $22.99 | 1400 |
| 2023-06-30 | 22.96 | $22.98 | 2621 |
| 2023-06-29 | 22.96 | $22.97 | 40400 |
| 2023-06-28 | 22.95 | $22.97 | 10900 |
| 2023-06-27 | 22.95 | $22.97 | 7429 |
| 2023-06-26 | 22.95 | $22.99 | 2929 |
| 2023-06-23 | 22.95 | $23.02 | 2504 |
| 2023-06-22 | 22.93 | $22.93 | 2741 |
| 2023-06-21 | 22.94 | $23.00 | 27400 |
| 2023-06-20 | 22.93 | $23.00 | 19600 |
| 2023-06-16 | 22.91 | $23.01 | 181714 |
| 2023-06-15 | 22.90 | $23.01 | 9622 |
| 2023-06-14 | 22.88 | $22.98 | 9030 |
| 2023-06-13 | 22.87 | $22.90 | 9503 |
| 2023-06-12 | 22.87 | $22.93 | 5040 |
| 2023-06-09 | 22.87 | $22.99 | 24600 |
| 2023-06-08 | 22.85 | $22.95 | 15203 |
| 2023-06-07 | 22.84 | $22.89 | 8500 |
| 2023-06-06 | 22.84 | $22.98 | 9400 |
| 2023-06-05 | 22.83 | $22.90 | 3544 |
| 2023-06-02 | 22.83 | $22.85 | 820 |
| 2023-06-01 | 22.84 | $22.92 | 5000 |
| 2023-05-31 | 22.83 | $22.90 | 4100 |
| 2023-05-30 | 22.83 | $22.84 | 24014 |
| 2023-05-26 | 22.85 | $22.79 | 9000 |
| 2023-05-25 | 22.88 | $22.71 | 4948 |
| 2023-05-24 | 22.93 | $22.73 | 3300 |
| 2023-05-23 | 22.99 | $22.77 | 8400 |
| 2023-05-22 | 23.04 | $22.79 | 6613 |
| 2023-05-19 | 23.11 | $22.89 | 19800 |
| 2023-05-18 | 23.16 | $22.99 | 21400 |
| 2023-05-17 | 23.20 | $23.12 | 3018 |
| 2023-05-16 | 23.22 | $23.17 | 5346 |
| 2023-05-15 | 23.23 | $23.20 | 1637 |
| 2023-05-12 | 23.24 | $23.24 | 5600 |
| 2023-05-11 | 23.24 | $23.27 | 4200 |
| 2023-05-10 | 23.23 | $23.32 | 11403 |
| 2023-05-09 | 23.21 | $23.22 | 37131 |
| 2023-05-08 | 23.21 | $23.22 | 5836 |
| 2023-05-05 | 23.22 | $23.25 | 9000 |
| 2023-05-04 | 23.21 | $23.24 | 26126 |
| 2023-05-03 | 23.21 | $23.24 | 17308 |
| 2023-05-02 | 23.20 | $23.23 | 32729 |
| 2023-05-01 | 23.20 | $23.11 | 23700 |
| 2023-04-28 | 23.22 | $23.16 | 1200 |
| 2023-04-27 | 23.24 | $23.11 | 5200 |
| 2023-04-26 | 23.27 | $23.15 | 7700 |
| 2023-04-25 | 23.30 | $23.24 | 10327 |
| 2023-04-24 | 23.31 | $23.16 | 7600 |
| 2023-04-21 | 23.34 | $23.14 | 13000 |
| 2023-04-20 | 23.37 | $23.19 | 19012 |
| 2023-04-19 | 23.41 | $23.16 | 10613 |
| 2023-04-18 | 23.45 | $23.22 | 8108 |
| 2023-04-17 | 23.49 | $23.38 | 3500 |
| 2023-04-14 | 23.50 | $23.43 | 4104 |
| 2023-04-13 | 23.50 | $23.45 | 222000 |
| 2023-04-12 | 23.50 | $23.63 | 3000 |
| 2023-04-11 | 23.46 | $23.57 | 18326 |
| 2023-04-10 | 23.42 | $23.38 | 227000 |
| 2023-04-06 | 23.42 | $23.55 | 2402 |
| 2023-04-05 | 23.37 | $23.51 | 16000 |
| 2023-04-04 | 23.33 | $23.45 | 23600 |
| 2023-04-03 | 23.30 | $23.42 | 14632 |
| 2023-03-31 | 23.27 | $23.39 | 7800 |
| 2023-03-30 | 23.23 | $23.34 | 7738 |
| 2023-03-29 | 23.20 | $23.27 | 1700 |
| 2023-03-28 | 23.19 | $23.28 | 9700 |
| 2023-03-27 | 23.16 | $23.24 | 14600 |
| 2023-03-24 | 23.14 | $23.30 | 8115 |
| 2023-03-23 | 23.11 | $23.21 | 10944 |
| 2023-03-22 | 23.09 | $23.25 | 13400 |
| 2023-03-21 | 23.05 | $23.10 | 8121 |
| 2023-03-20 | 23.04 | $23.13 | 4631 |
| 2023-03-17 | 23.03 | $23.26 | 37333 |
| 2023-03-16 | 22.99 | $23.17 | 16315 |
| 2023-03-15 | 22.95 | $23.16 | 119607 |
| 2023-03-14 | 22.92 | $23.02 | 62349 |
| 2023-03-13 | 22.91 | $23.14 | 19537 |
| 2023-03-10 | 22.87 | $23.03 | 5000 |
| 2023-03-09 | 22.85 | $22.92 | 7745 |
| 2023-03-08 | 22.85 | $22.85 | 8237 |
| 2023-03-07 | 22.87 | $22.89 | 2512 |
| 2023-03-06 | 22.89 | $22.87 | 5434 |
| 2023-03-03 | 22.91 | $22.86 | 18600 |
| 2023-03-02 | 22.93 | $22.84 | 15726 |
| 2023-03-01 | 22.97 | $22.86 | 2807 |
| 2023-02-28 | 23.01 | $22.91 | 10042 |
| 2023-02-27 | 23.04 | $22.91 | 16538 |
| 2023-02-24 | 23.08 | $22.84 | 4600 |
| 2023-02-23 | 23.15 | $22.94 | 5031 |
| 2023-02-22 | 23.20 | $22.91 | 2306 |
| 2023-02-21 | 23.27 | $22.88 | 2600 |
| 2023-02-17 | 23.35 | $23.06 | 5400 |
| 2023-02-16 | 23.41 | $23.13 | 4500 |
| 2023-02-15 | 23.47 | $23.27 | 4027 |
| 2023-02-14 | 23.50 | $23.35 | 4542 |
| 2023-02-13 | 23.53 | $23.42 | 127 |
| 2023-02-10 | 23.54 | $23.38 | 3149 |
| 2023-02-09 | 23.56 | $23.42 | 11110 |
| 2023-02-08 | 23.58 | $23.44 | 6031 |
| 2023-02-07 | 23.59 | $23.43 | 14100 |
| 2023-02-06 | 23.61 | $23.47 | 15111 |
| 2023-02-03 | 23.62 | $23.54 | 8700 |
| 2023-02-02 | 23.61 | $23.63 | 26916 |
| 2023-02-01 | 23.59 | $23.63 | 12234 |
| 2023-01-31 | 23.56 | $23.51 | 8200 |
| 2023-01-30 | 23.55 | $23.50 | 8406 |
| 2023-01-27 | 23.53 | $23.47 | 8036 |
| 2023-01-26 | 23.53 | $23.51 | 14000 |
| 2023-01-25 | 23.51 | $23.50 | 4100 |
| 2023-01-24 | 23.49 | $23.52 | 7939 |
| 2023-01-23 | 23.46 | $23.40 | 32800 |
| 2023-01-20 | 23.45 | $23.47 | 24439 |
| 2023-01-19 | 23.42 | $23.50 | 138000 |
| 2023-01-18 | 23.38 | $23.54 | 109829 |
| 2023-01-17 | 23.32 | $23.45 | 3418 |
| 2023-01-13 | 23.28 | $23.38 | 16929 |
| 2023-01-12 | 23.23 | $23.39 | 44600 |
| 2023-01-11 | 23.18 | $23.30 | 16900 |
| 2023-01-10 | 23.15 | $23.23 | 3041 |
| 2023-01-09 | 23.11 | $23.21 | 30500 |
| 2023-01-06 | 23.08 | $23.15 | 34600 |
| 2023-01-05 | 23.05 | $23.05 | 2506 |
| 2023-01-04 | 23.04 | $23.03 | 13000 |
| 2023-01-03 | 23.03 | $22.95 | 16100 |
| 2022-12-30 | 23.04 | $22.90 | 21539 |
| 2022-12-29 | 23.05 | $22.90 | 28825 |
| 2022-12-28 | 23.07 | $22.89 | 28109 |
| 2022-12-27 | 23.10 | $22.90 | 33140 |
| 2022-12-23 | 23.12 | $22.95 | 15547 |
| 2022-12-22 | 23.14 | $22.97 | 21325 |
| 2022-12-21 | 23.15 | $22.94 | 8400 |
| 2022-12-20 | 23.17 | $22.99 | 17518 |
| 2022-12-19 | 23.18 | $23.03 | 13700 |
| 2022-12-16 | 23.18 | $23.12 | 15900 |
| 2022-12-15 | 23.17 | $23.16 | 52300 |
| 2022-12-14 | 23.14 | $23.11 | 31142 |
| 2022-12-13 | 23.11 | $23.11 | 45619 |
| 2022-12-12 | 23.08 | $23.03 | 13000 |
| 2022-12-09 | 23.06 | $23.04 | 9400 |
| 2022-12-08 | 23.04 | $23.08 | 9300 |
| 2022-12-07 | 23.00 | $23.09 | 19418 |
| 2022-12-06 | 22.95 | $23.03 | 19610 |
| 2022-12-05 | 22.90 | $22.99 | 11800 |
| 2022-12-02 | 22.85 | $22.98 | 7000 |
| 2022-12-01 | 22.80 | $22.99 | 17241 |
| 2022-11-30 | 22.73 | $22.94 | 21100 |
| 2022-11-29 | 22.66 | $22.79 | 2941 |
| 2022-11-28 | 22.61 | $22.71 | 8600 |
| 2022-11-25 | 22.57 | $22.75 | 9212 |
| 2022-11-23 | 22.51 | $22.73 | 385642 |
| 2022-11-22 | 22.45 | $22.65 | 27208 |
| 2022-11-21 | 22.39 | $22.60 | 5119 |
| 2022-11-18 | 22.33 | $22.62 | 26700 |
| 2022-11-17 | 22.26 | $22.60 | 14621 |
| 2022-11-16 | 22.18 | $22.58 | 12832 |
| 2022-11-15 | 22.09 | $22.41 | 8400 |
| 2022-11-14 | 22.02 | $22.28 | 400 |
| 2022-11-11 | 21.98 | $22.32 | 11743 |
| 2022-11-10 | 21.91 | $22.29 | 6000 |
| 2022-11-09 | 21.84 | $22.00 | 2300 |
| 2022-11-08 | 21.82 | $21.96 | 14100 |
| 2022-11-07 | 21.81 | $21.89 | 53217 |
| 2022-11-04 | 21.81 | $21.91 | 17600 |
| 2022-11-03 | 21.81 | $21.90 | 47006 |
| 2022-11-02 | 21.81 | $21.95 | 8049 |
| 2022-11-01 | 21.81 | $21.87 | 15000 |
| 2022-10-31 | 21.81 | $21.79 | 10600 |
| 2022-10-28 | 21.84 | $21.82 | 55100 |
| 2022-10-27 | 21.87 | $21.82 | 71805 |
| 2022-10-26 | 21.91 | $21.81 | 42800 |
| 2022-10-25 | 21.95 | $21.82 | 3447 |
| 2022-10-24 | 22.00 | $21.82 | 2100 |
| 2022-10-21 | 22.05 | $21.97 | 31900 |
| 2022-10-20 | 22.09 | $22.12 | 24042 |
| 2022-10-19 | 22.10 | $22.20 | 116600 |
| 2022-10-18 | 22.10 | $22.27 | 195908 |
| 2022-10-17 | 22.08 | $22.19 | 19400 |
| 2022-10-14 | 22.08 | $22.19 | 16500 |
| 2022-10-13 | 22.08 | $22.20 | 27100 |
| 2022-10-12 | 22.07 | $22.29 | 300 |
| 2022-10-11 | 22.05 | $22.24 | 1819 |
| 2022-10-10 | 22.04 | $22.19 | 3022 |
| 2022-10-07 | 22.04 | $22.20 | 8800 |
| 2022-10-06 | 22.03 | $22.22 | 4100 |
| 2022-10-05 | 22.03 | $22.19 | 5700 |
| 2022-10-04 | 22.02 | $22.22 | 2546 |
| 2022-10-03 | 22.02 | $22.08 | 1500 |
| 2022-09-30 | 22.05 | $21.95 | 2600 |
| 2022-09-29 | 22.10 | $22.01 | 1600 |
| 2022-09-28 | 22.16 | $22.04 | 4812 |
| 2022-09-27 | 22.22 | $22.01 | 83600 |
| 2022-09-26 | 22.30 | $22.08 | 6945 |
| 2022-09-23 | 22.39 | $22.25 | 11720 |
| 2022-09-22 | 22.44 | $22.29 | 16846 |
| 2022-09-21 | 22.51 | $22.41 | 7520 |
| 2022-09-20 | 22.55 | $22.40 | 3008 |
| 2022-09-19 | 22.61 | $22.53 | 2428 |
| 2022-09-16 | 22.65 | $22.61 | 4231 |
| 2022-09-15 | 22.69 | $22.61 | 1800 |
| 2022-09-14 | 22.73 | $22.64 | 2445 |
| 2022-09-13 | 22.77 | $22.74 | 4900 |
| 2022-09-12 | 22.79 | $22.76 | 6100 |
| 2022-09-09 | 22.82 | $22.77 | 146 |
| 2022-09-08 | 22.86 | $22.75 | 2700 |
| 2022-09-07 | 22.90 | $22.79 | 5235 |
| 2022-09-06 | 22.94 | $22.77 | 2500 |
| 2022-09-02 | 22.99 | $22.89 | 632 |
| 2022-09-01 | 23.03 | $22.82 | 10917 |
| 2022-08-31 | 23.09 | $22.90 | 2512 |
| 2022-08-30 | 23.14 | $22.94 | 2200 |
| 2022-08-29 | 23.19 | $23.00 | 9930 |
| 2022-08-26 | 23.24 | $23.03 | 8100 |
| 2022-08-25 | 23.29 | $23.08 | 3800 |
| 2022-08-24 | 23.34 | $23.09 | 300 |
| 2022-08-23 | 23.40 | $23.14 | 3000 |
| 2022-08-22 | 23.45 | $23.18 | 1600 |
| 2022-08-19 | 23.50 | $23.25 | 1023 |
| 2022-08-18 | 23.55 | $23.37 | 2849 |
| 2022-08-17 | 23.57 | $23.38 | 3245 |
| 2022-08-16 | 23.60 | $23.52 | 1735 |
| 2022-08-15 | 23.61 | $23.56 | 2734 |
| 2022-08-12 | 23.60 | $23.55 | 900 |
| 2022-08-11 | 23.59 | $23.46 | 549 |
| 2022-08-10 | 23.61 | $23.54 | 7212 |
| 2022-08-09 | 23.60 | $23.53 | 300 |
| 2022-08-08 | 23.60 | $23.55 | 600 |
| 2022-08-05 | 23.59 | $23.49 | 1731 |
| 2022-08-04 | 23.59 | $23.64 | 3941 |
| 2022-08-03 | 23.56 | $23.63 | 5134 |
| 2022-08-02 | 23.53 | $23.57 | 610 |
| 2022-08-01 | 23.50 | $23.64 | 3341 |
| 2022-07-29 | 23.45 | $23.58 | 100 |
| 2022-07-28 | 23.40 | $23.57 | 3316 |
| 2022-07-27 | 23.35 | $23.42 | 1134 |
| 2022-07-26 | 23.33 | $23.36 | 500 |
| 2022-07-25 | 23.30 | $23.33 | 1620 |
| 2022-07-22 | 23.29 | $23.41 | 1633 |
| 2022-07-21 | 23.25 | $23.30 | 17738 |
| 2022-07-20 | 23.22 | $23.21 | 24215 |
| 2022-07-19 | 23.22 | $23.21 | 89147 |
| 2022-07-18 | 23.21 | $23.25 | 100 |
| 2022-07-15 | 23.19 | $23.28 | 1300 |
| 2022-07-14 | 23.16 | $23.29 | 700 |
| 2022-07-13 | 23.12 | $23.28 | 3816 |
| 2022-07-12 | 23.08 | $23.32 | 411 |
| 2022-07-11 | 23.02 | $23.24 | 3000 |
| 2022-07-08 | 22.97 | $23.15 | 313 |
| 2022-07-07 | 22.93 | $23.15 | 220 |
| 2022-07-06 | 22.89 | $23.15 | 2446 |
| 2022-07-05 | 22.83 | $23.15 | 902 |
| 2022-07-01 | 22.77 | $23.08 | 300 |
| 2022-06-30 | 22.72 | $22.94 | 2032 |
| 2022-06-29 | 22.69 | $22.79 | 647 |
| 2022-06-28 | 22.68 | $22.67 | 1011 |
| 2022-06-27 | 22.70 | $22.72 | 4200 |
| 2022-06-24 | 22.71 | $22.76 | 1600 |
| 2022-06-23 | 22.72 | $22.72 | 1300 |
| 2022-06-22 | 22.73 | $22.65 | 2738 |
| 2022-06-21 | 22.77 | $22.54 | 4300 |
| 2022-06-17 | 22.83 | $22.62 | 900 |
| 2022-06-16 | 22.89 | $22.63 | 3146 |
| 2022-06-15 | 22.96 | $22.60 | 2400 |
| 2022-06-14 | 23.04 | $22.59 | 29612 |
| 2022-06-13 | 23.14 | $22.56 | 2505 |
| 2022-06-10 | 23.26 | $23.12 | 4401 |
| 2022-06-09 | 23.28 | $23.23 | 1620 |
| 2022-06-08 | 23.29 | $23.37 | 14600 |
| 2022-06-07 | 23.26 | $23.43 | 100 |
| 2022-06-06 | 23.22 | $23.44 | 1618 |
| 2022-06-03 | 23.17 | $23.49 | 2000 |
| 2022-06-02 | 23.09 | $23.51 | 606 |
| 2022-06-01 | 23.01 | $23.39 | 24000 |
| 2022-05-31 | 22.93 | $23.44 | 1840 |
| 2022-05-27 | 22.83 | $23.44 | 2400 |
| 2022-05-26 | 22.72 | $23.35 | 5300 |
| 2022-05-25 | 22.60 | $23.23 | 4200 |
| 2022-05-24 | 22.50 | $22.94 | 3116 |
| 2022-05-23 | 22.44 | $22.68 | 628 |
| 2022-05-20 | 22.43 | $22.66 | 10000 |
| 2022-05-19 | 22.43 | $22.51 | 5742 |
| 2022-05-18 | 22.46 | $22.35 | 4542 |
| 2022-05-17 | 22.52 | $22.52 | 5646 |
| 2022-05-16 | 22.57 | $22.63 | 1146 |
| 2022-05-13 | 22.60 | $22.49 | 1800 |
| 2022-05-12 | 22.67 | $22.69 | 8700 |
| 2022-05-11 | 22.71 | $22.69 | 1000 |
| 2022-05-10 | 22.76 | $22.72 | 12009 |
| 2022-05-09 | 22.81 | $22.81 | 831 |
| 2022-05-06 | 22.85 | $22.82 | 8013 |
| 2022-05-05 | 22.91 | $22.92 | 28621 |
| 2022-05-04 | 22.95 | $23.03 | 6648 |
| 2022-05-03 | 22.97 | $23.03 | 9324 |
| 2022-05-02 | 23.00 | $22.98 | 7725 |
| 2022-04-29 | 23.05 | $23.08 | 200 |
| 2022-04-28 | 23.09 | $23.10 | 9727 |
| 2022-04-27 | 23.14 | $23.19 | 4800 |
| 2022-04-26 | 23.17 | $23.19 | 207 |
| 2022-04-25 | 23.21 | $23.19 | 13220 |
| 2022-04-22 | 23.26 | $23.21 | 500 |
| 2022-04-21 | 23.32 | $23.27 | 87300 |
| 2022-04-20 | 23.38 | $23.30 | 4500 |
| 2022-04-19 | 23.44 | $23.28 | 2338 |
| 2022-04-18 | 23.52 | $23.44 | 7531 |
| 2022-04-14 | 23.58 | $23.52 | 400 |
| 2022-04-13 | 23.63 | $23.63 | 19200 |
| 2022-04-12 | 23.67 | $23.61 | 2005 |
| 2022-04-11 | 23.72 | $23.69 | 141 |
| 2022-04-08 | 23.77 | $23.71 | 4500 |
| 2022-04-07 | 23.82 | $23.79 | 11627 |
| 2022-04-06 | 23.87 | $23.85 | 1300 |
| 2022-04-05 | 23.91 | $23.95 | 1700 |
| 2022-04-04 | 23.94 | $24.08 | 846 |
| 2022-04-01 | 23.95 | $24.05 | 4900 |
| 2022-03-31 | 23.96 | $24.05 | 2737 |
| 2022-03-30 | 23.99 | $23.94 | 300 |
| 2022-03-29 | 24.04 | $23.97 | 1800 |
| 2022-03-28 | 24.10 | $23.97 | 3100 |
| 2022-03-25 | 24.17 | $24.01 | 5818 |
| 2022-03-24 | 24.24 | $24.13 | 3244 |
| 2022-03-23 | 24.30 | $24.19 | 12238 |
| 2022-03-22 | 24.36 | $24.26 | 19100 |
| 2022-03-21 | 24.42 | $24.33 | 7523 |
| 2022-03-18 | 24.47 | $24.44 | 12900 |
| 2022-03-17 | 24.51 | $24.40 | 1150 |
| 2022-03-16 | 24.56 | $24.40 | 3033 |
| 2022-03-15 | 24.63 | $24.32 | 2004 |
| 2022-03-14 | 24.73 | $24.50 | 1219 |
| 2022-03-11 | 24.80 | $24.65 | 8643 |
| 2022-03-10 | 24.86 | $24.79 | 1225 |
| 2022-03-09 | 24.89 | $24.79 | 1000 |
| 2022-03-08 | 24.94 | $24.82 | 3617 |
| 2022-03-07 | 24.98 | $24.99 | 3700 |
| 2022-03-04 | 25.00 | $25.01 | 700 |
| 2022-03-03 | 25.02 | $25.14 | 1262 |
| 2022-03-02 | 25.01 | $25.14 | 11425 |
| 2022-03-01 | 25.01 | $25.13 | 400 |
| 2022-02-28 | 25.00 | $25.13 | 1400 |
| 2022-02-25 | 25.00 | $25.05 | 1344 |
| 2022-02-24 | 25.02 | $25.18 | 1212 |
| 2022-02-23 | 25.01 | $25.07 | 16300 |
| 2022-02-22 | 25.02 | $25.07 | 1200 |
| 2022-02-18 | 25.04 | $25.09 | 3000 |
| 2022-02-17 | 25.06 | $25.08 | 4400 |
| 2022-02-16 | 25.08 | $25.01 | 700 |
| 2022-02-15 | 25.13 | $25.01 | 114 |
| 2022-02-14 | 25.18 | $25.04 | 4600 |
| 2022-02-11 | 25.24 | $25.13 | 1200 |
| 2022-02-10 | 25.29 | $25.18 | 633 |
| 2022-02-09 | 25.34 | $25.32 | 36012 |
| 2022-02-08 | 25.37 | $25.35 | 5604 |
| 2022-02-07 | 25.39 | $25.43 | 500 |
| 2022-02-04 | 25.41 | $25.46 | 4500 |
| 2022-02-03 | 25.42 | $25.47 | 4028 |
| 2022-02-02 | 25.44 | $25.46 | 9715 |
| 2022-02-01 | 25.46 | $25.37 | 345 |
| 2022-01-31 | 25.50 | $25.29 | 400 |
| 2022-01-28 | 25.57 | $25.34 | 1600 |
| 2022-01-27 | 25.64 | $25.45 | 9500 |
| 2022-01-26 | 25.70 | $25.47 | 28310 |
| 2022-01-25 | 25.76 | $25.61 | 12000 |
| 2022-01-24 | 25.81 | $25.66 | 4947 |
| 2022-01-21 | 25.85 | $25.74 | 500 |
| 2022-01-20 | 25.88 | $25.76 | 1000 |
| 2022-01-19 | 25.92 | $25.81 | 1524 |
| 2022-01-18 | 25.95 | $25.80 | 1900 |
| 2022-01-14 | 25.99 | $25.87 | 23917 |
| 2022-01-13 | 26.02 | $25.93 | 700 |
| 2022-01-12 | 26.04 | $25.92 | 22427 |
| 2022-01-11 | 26.07 | $25.90 | 200 |
| 2022-01-10 | 26.11 | $25.96 | 3144 |
| 2022-01-07 | 26.14 | $26.08 | 1281 |
| 2022-01-06 | 26.16 | $26.08 | 434 |
| 2022-01-05 | 26.17 | $26.14 | 29100 |
| 2022-01-04 | 26.17 | $26.15 | 800 |
| 2022-01-03 | 26.17 | $26.13 | 10200 |
| 2021-12-31 | 26.18 | $26.15 | 1290 |
| 2021-12-30 | 26.18 | $26.15 | 1300 |
| 2021-12-29 | 26.18 | $26.15 | 12822 |
| 2021-12-28 | 26.18 | $26.16 | 850 |
| 2021-12-27 | 26.18 | $26.16 | 6900 |
| 2021-12-23 | 26.18 | $26.16 | 828 |
| 2021-12-22 | 26.18 | $26.15 | 800 |
| 2021-12-21 | 26.19 | $26.13 | 1936 |
| 2021-12-20 | 26.19 | $26.16 | 3000 |
| 2021-12-17 | 26.19 | $26.20 | 1408 |
| 2021-12-16 | 26.18 | $26.17 | 400 |
| 2021-12-15 | 26.18 | $26.17 | 2927 |
| 2021-12-14 | 26.17 | $26.18 | 400 |
| 2021-12-13 | 26.16 | $26.19 | 200 |
| 2021-12-10 | 26.15 | $26.17 | 600 |
| 2021-12-09 | 26.13 | $26.12 | 700 |
| 2021-12-08 | 26.13 | $26.12 | 2210 |
| 2021-12-07 | 26.13 | $26.13 | 1012 |
| 2021-12-06 | 26.12 | $26.17 | 2800 |
| 2021-12-03 | 26.10 | $26.17 | 4100 |
| 2021-12-02 | 26.08 | $26.13 | 17600 |
| 2021-12-01 | 26.06 | $26.12 | 1800 |
| 2021-11-30 | 26.05 | $26.12 | 2346 |
| 2021-11-29 | 26.03 | $26.07 | 200 |
| 2021-11-26 | 26.02 | $26.03 | 4600 |
| 2021-11-24 | 26.01 | $25.99 | 4834 |
| 2021-11-23 | 26.01 | $26.00 | 1550 |
| 2021-11-22 | 26.01 | $26.00 | 3400 |
| 2021-11-19 | 26.01 | $26.05 | 1900 |
| 2021-11-18 | 26.00 | $26.01 | 700 |
| 2021-11-17 | 25.99 | $26.00 | 1326 |
| 2021-11-16 | 25.99 | $25.99 | 900 |
| 2021-11-15 | 25.98 | $26.03 | 2606 |
| 2021-11-12 | 25.97 | $26.05 | 1500 |
| 2021-11-11 | 25.95 | $26.05 | 1425 |
| 2021-11-10 | 25.93 | $26.05 | 1406 |
| 2021-11-09 | 25.90 | $26.08 | 637 |
| 2021-11-08 | 25.87 | $26.00 | 3500 |
| 2021-11-05 | 25.84 | $26.04 | 3800 |
| 2021-11-04 | 25.81 | $25.94 | 900 |
| 2021-11-03 | 25.79 | $25.87 | 1200 |
| 2021-11-02 | 25.78 | $25.83 | 1362 |
| 2021-11-01 | 25.77 | $25.83 | 800 |
| 2021-10-29 | 25.77 | $25.87 | 533 |
| 2021-10-28 | 25.76 | $25.83 | 2306 |
| 2021-10-27 | 25.76 | $25.83 | 217 |
| 2021-10-26 | 25.76 | $25.76 | 1300 |
| 2021-10-25 | 25.77 | $25.77 | 2539 |
| 2021-10-22 | 25.78 | $25.76 | 950 |
| 2021-10-21 | 25.80 | $25.76 | 300 |
| 2021-10-20 | 25.82 | $25.83 | 416 |
| 2021-10-19 | 25.83 | $25.84 | 2306 |
| 2021-10-18 | 25.84 | $25.86 | 1424 |
| 2021-10-15 | 25.85 | $25.87 | 2221 |
| 2021-10-14 | 25.86 | $25.89 | 1017 |
| 2021-10-13 | 25.86 | $25.88 | 600 |
| 2021-10-12 | 25.87 | $25.87 | 3800 |
| 2021-10-11 | 25.88 | $25.83 | 609 |
| 2021-10-08 | 25.91 | $25.87 | 2300 |
| 2021-10-07 | 25.93 | $25.89 | 2400 |
| 2021-10-06 | 25.95 | $25.92 | 3047 |
| 2021-10-05 | 25.97 | $25.93 | 4227 |
| 2021-10-04 | 25.99 | $25.91 | 1200 |
| 2021-10-01 | 26.02 | $25.94 | 1108 |
| 2021-09-30 | 26.04 | $25.93 | 1332 |
| 2021-09-29 | 26.08 | $25.94 | 723 |
| 2021-09-28 | 26.12 | $25.97 | 3122 |
| 2021-09-27 | 26.15 | $26.13 | 775 |
| 2021-09-24 | 26.16 | $26.13 | 1900 |
| 2021-09-23 | 26.17 | $26.10 | 1146 |
| 2021-09-22 | 26.19 | $26.19 | 1400 |
| 2021-09-21 | 26.20 | $26.23 | 687 |
| 2021-09-20 | 26.19 | $26.23 | 2000 |
| 2021-09-17 | 26.19 | $26.19 | 238 |
| 2021-09-16 | 26.20 | $26.21 | 600 |
| 2021-09-15 | 26.20 | $26.21 | 800 |
| 2021-09-14 | 26.20 | $26.22 | 3818 |
| 2021-09-13 | 26.20 | $26.20 | — |
| 2021-09-10 | 26.20 | $26.20 | 4038 |
| 2021-09-09 | 26.21 | $26.22 | 3800 |
| 2021-09-08 | 26.21 | $26.18 | 10500 |
| 2021-09-07 | 26.22 | $26.18 | 800 |
| 2021-09-03 | 26.24 | $26.22 | 2719 |
| 2021-09-02 | 26.24 | $26.27 | 6314 |
| 2021-09-01 | 26.24 | $26.26 | 1421 |
| 2021-08-31 | 26.24 | $26.24 | 607 |
| 2021-08-30 | 26.25 | $26.21 | 6600 |
| 2021-08-27 | 26.26 | $26.26 | 1300 |
| 2021-08-26 | 26.26 | $26.22 | 1000 |
| 2021-08-25 | 26.28 | $26.25 | 1300 |
| 2021-08-24 | 26.28 | $26.26 | — |
| 2021-08-23 | 26.29 | $26.26 | 1306 |
| 2021-08-20 | 26.30 | $26.26 | 5826 |
| 2021-08-19 | 26.32 | $26.28 | 600 |
| 2021-08-18 | 26.32 | $26.27 | 1200 |
| 2021-08-17 | 26.34 | $26.31 | 5500 |
| 2021-08-16 | 26.35 | $26.29 | 300 |
| 2021-08-13 | 26.36 | $26.30 | 1200 |
| 2021-08-12 | 26.37 | $26.26 | 300 |
| 2021-08-11 | 26.39 | $26.30 | 16632 |
| 2021-08-10 | 26.41 | $26.36 | 5046 |
| 2021-08-09 | 26.42 | $26.39 | — |
| 2021-08-06 | 26.42 | $26.39 | — |
| 2021-08-05 | 26.43 | $26.39 | 311 |
| 2021-08-04 | 26.43 | $26.42 | 3247 |
| 2021-08-03 | 26.43 | $26.40 | — |
| 2021-08-02 | 26.43 | $26.40 | 1221 |
| 2021-07-30 | 26.43 | $26.39 | 1100 |
| 2021-07-29 | 26.44 | $26.42 | — |
| 2021-07-28 | 26.43 | $26.42 | 1100 |
| 2021-07-27 | 26.43 | $26.42 | 1211 |
| 2021-07-26 | 26.43 | $26.41 | 300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.92
2026-07-23
Close Price
$22.79
Vol: 36158
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.81
Average
23.38
Maximum
26.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 22.92 | $22.79 | 36158 |
| 2026-07-22 | 22.98 | $22.88 | 39600 |
| 2026-07-21 | 23.02 | $22.92 | 73100 |
| 2026-07-20 | 23.05 | $23.00 | 33827 |
| 2026-07-17 | 23.07 | $23.05 | 79400 |
| 2026-07-16 | 23.07 | $23.08 | 41240 |
| 2026-07-15 | 23.07 | $23.10 | 48017 |
| 2026-07-14 | 23.06 | $23.09 | 18300 |
| 2026-07-13 | 23.05 | $23.07 | 87537 |
| 2026-07-10 | 23.04 | $23.08 | 40200 |
| 2026-07-09 | 23.03 | $23.05 | 89100 |
| 2026-07-08 | 23.02 | $23.02 | 11717 |
| 2026-07-07 | 23.03 | $23.03 | 36300 |
| 2026-07-06 | 23.03 | $23.04 | 27000 |
| 2026-07-02 | 23.03 | $23.03 | 63102 |
| 2026-07-01 | 23.04 | $23.02 | 59346 |
| 2026-06-30 | 23.05 | $23.03 | 30638 |
| 2026-06-29 | 23.06 | $23.04 | 33000 |
| 2026-06-26 | 23.06 | $23.03 | 36452 |
| 2026-06-25 | 23.08 | $23.03 | 24420 |
| 2026-06-24 | 23.09 | $23.03 | 154325 |
| 2026-06-23 | 23.11 | $23.07 | 47400 |
| 2026-06-22 | 23.12 | $23.10 | 17345 |
| 2026-06-18 | 23.12 | $23.13 | 39317 |
| 2026-06-17 | 23.11 | $23.10 | 28700 |
| 2026-06-16 | 23.11 | $23.11 | 72700 |
| 2026-06-15 | 23.11 | $23.11 | 60400 |
| 2026-06-12 | 23.10 | $23.07 | 19127 |
| 2026-06-11 | 23.10 | $23.09 | 23300 |
| 2026-06-10 | 23.10 | $23.07 | 88367 |
| 2026-06-09 | 23.11 | $23.10 | 41100 |
| 2026-06-08 | 23.11 | $23.09 | 139900 |
| 2026-06-05 | 23.10 | $23.10 | 10554 |
| 2026-06-04 | 23.10 | $23.12 | 47220 |
| 2026-06-03 | 23.09 | $23.12 | 96900 |
| 2026-06-02 | 23.07 | $23.13 | 33726 |
| 2026-06-01 | 23.05 | $23.13 | 28521 |
| 2026-05-29 | 23.02 | $23.13 | 71027 |
| 2026-05-28 | 22.99 | $23.05 | 203700 |
| 2026-05-27 | 22.97 | $23.00 | 98800 |
| 2026-05-26 | 22.97 | $23.01 | 59203 |
| 2026-05-22 | 22.96 | $22.94 | 165231 |
| 2026-05-21 | 22.98 | $22.95 | 78500 |
| 2026-05-20 | 23.00 | $22.96 | 34641 |
| 2026-05-19 | 23.01 | $22.95 | 69300 |
| 2026-05-18 | 23.04 | $22.97 | 44843 |
| 2026-05-15 | 23.07 | $23.01 | 31803 |
| 2026-05-14 | 23.08 | $23.08 | 19000 |
| 2026-05-13 | 23.08 | $23.08 | 48203 |
| 2026-05-12 | 23.09 | $23.08 | 30900 |
| 2026-05-11 | 23.09 | $23.10 | 18343 |
| 2026-05-08 | 23.08 | $23.10 | 24900 |
| 2026-05-07 | 23.07 | $23.08 | 74800 |
| 2026-05-06 | 23.07 | $23.07 | 60600 |
| 2026-05-05 | 23.08 | $23.07 | 60436 |
| 2026-05-04 | 23.08 | $23.07 | 44700 |
| 2026-05-01 | 23.08 | $23.06 | 33100 |
| 2026-04-30 | 23.09 | $23.06 | 20139 |
| 2026-04-29 | 23.10 | $23.06 | 31110 |
| 2026-04-28 | 23.11 | $23.10 | 27400 |
| 2026-04-27 | 23.11 | $23.12 | 39000 |
| 2026-04-24 | 23.11 | $23.10 | 18330 |
| 2026-04-23 | 23.11 | $23.09 | 20742 |
| 2026-04-22 | 23.11 | $23.09 | 19800 |
| 2026-04-21 | 23.11 | $23.10 | 38540 |
| 2026-04-20 | 23.11 | $23.12 | 91200 |
| 2026-04-17 | 23.11 | $23.15 | 12200 |
| 2026-04-16 | 23.10 | $23.12 | 23500 |
| 2026-04-15 | 23.09 | $23.12 | 22243 |
| 2026-04-14 | 23.08 | $23.11 | 12328 |
| 2026-04-13 | 23.07 | $23.13 | 53600 |
| 2026-04-10 | 23.06 | $23.14 | 29845 |
| 2026-04-09 | 23.04 | $23.12 | 34906 |
| 2026-04-08 | 23.02 | $23.09 | 17312 |
| 2026-04-07 | 23.00 | $23.09 | 37700 |
| 2026-04-06 | 22.99 | $23.06 | 38929 |
| 2026-04-02 | 22.98 | $23.08 | 44600 |
| 2026-04-01 | 22.97 | $23.06 | 63302 |
| 2026-03-31 | 22.96 | $23.02 | 49537 |
| 2026-03-30 | 22.97 | $23.01 | 41274 |
| 2026-03-27 | 22.98 | $22.96 | 52505 |
| 2026-03-26 | 23.01 | $22.98 | 56900 |
| 2026-03-25 | 23.04 | $23.00 | 40048 |
| 2026-03-24 | 23.07 | $22.99 | 28733 |
| 2026-03-23 | 23.12 | $23.06 | 22211 |
| 2026-03-20 | 23.15 | $23.09 | 27500 |
| 2026-03-19 | 23.19 | $23.17 | 14400 |
| 2026-03-18 | 23.20 | $23.19 | 35135 |
| 2026-03-17 | 23.22 | $23.23 | 19800 |
| 2026-03-16 | 23.22 | $23.23 | 29814 |
| 2026-03-13 | 23.23 | $23.23 | 44900 |
| 2026-03-12 | 23.24 | $23.20 | 35500 |
| 2026-03-11 | 23.27 | $23.24 | 12263 |
| 2026-03-10 | 23.28 | $23.26 | 20106 |
| 2026-03-09 | 23.29 | $23.28 | 18907 |
| 2026-03-06 | 23.30 | $23.27 | 28546 |
| 2026-03-05 | 23.32 | $23.27 | 32045 |
| 2026-03-04 | 23.34 | $23.29 | 10400 |
| 2026-03-03 | 23.35 | $23.28 | 54309 |
| 2026-03-02 | 23.38 | $23.33 | 34835 |
| 2026-02-27 | 23.39 | $23.38 | 26400 |
| 2026-02-26 | 23.39 | $23.38 | 20315 |
| 2026-02-25 | 23.38 | $23.35 | 25400 |
| 2026-02-24 | 23.39 | $23.36 | 47800 |
| 2026-02-23 | 23.39 | $23.35 | 33031 |
| 2026-02-20 | 23.39 | $23.40 | 39700 |
| 2026-02-19 | 23.38 | $23.38 | 16811 |
| 2026-02-18 | 23.38 | $23.38 | 25046 |
| 2026-02-17 | 23.37 | $23.37 | 37417 |
| 2026-02-13 | 23.36 | $23.37 | 20139 |
| 2026-02-12 | 23.35 | $23.35 | 29800 |
| 2026-02-11 | 23.34 | $23.35 | 40000 |
| 2026-02-10 | 23.33 | $23.35 | 27100 |
| 2026-02-09 | 23.31 | $23.33 | 33203 |
| 2026-02-06 | 23.30 | $23.31 | 24200 |
| 2026-02-05 | 23.30 | $23.32 | 32000 |
| 2026-02-04 | 23.28 | $23.28 | 34600 |
| 2026-02-03 | 23.28 | $23.29 | 38731 |
| 2026-02-02 | 23.28 | $23.27 | 60302 |
| 2026-01-30 | 23.27 | $23.27 | 22301 |
| 2026-01-29 | 23.27 | $23.26 | 31418 |
| 2026-01-28 | 23.27 | $23.26 | 29600 |
| 2026-01-27 | 23.27 | $23.27 | 189000 |
| 2026-01-26 | 23.26 | $23.26 | 59300 |
| 2026-01-23 | 23.25 | $23.25 | 46411 |
| 2026-01-22 | 23.25 | $23.23 | 46200 |
| 2026-01-21 | 23.25 | $23.18 | 40000 |
| 2026-01-20 | 23.27 | $23.20 | 25800 |
| 2026-01-16 | 23.29 | $23.28 | 67000 |
| 2026-01-15 | 23.28 | $23.27 | 34322 |
| 2026-01-14 | 23.27 | $23.27 | 39347 |
| 2026-01-13 | 23.26 | $23.26 | 35300 |
| 2026-01-12 | 23.25 | $23.26 | 77109 |
| 2026-01-09 | 23.24 | $23.27 | 61201 |
| 2026-01-08 | 23.22 | $23.25 | 37600 |
| 2026-01-07 | 23.20 | $23.26 | 31200 |
| 2026-01-06 | 23.18 | $23.22 | 88000 |
| 2026-01-05 | 23.16 | $23.19 | 44800 |
| 2026-01-02 | 23.15 | $23.16 | 54900 |
| 2025-12-31 | 23.14 | $23.15 | 43100 |
| 2025-12-30 | 23.14 | $23.15 | 67409 |
| 2025-12-29 | 23.14 | $23.13 | 64300 |
| 2025-12-26 | 23.14 | $23.13 | 71506 |
| 2025-12-24 | 23.14 | $23.11 | 34000 |
| 2025-12-23 | 23.14 | $23.12 | 81327 |
| 2025-12-22 | 23.15 | $23.12 | 58400 |
| 2025-12-19 | 23.16 | $23.16 | 107400 |
| 2025-12-18 | 23.15 | $23.17 | 75900 |
| 2025-12-17 | 23.14 | $23.18 | 201900 |
| 2025-12-16 | 23.12 | $23.11 | 66727 |
| 2025-12-15 | 23.13 | $23.12 | 16140 |
| 2025-12-12 | 23.13 | $23.12 | 17059 |
| 2025-12-11 | 23.13 | $23.15 | 45325 |
| 2025-12-10 | 23.12 | $23.14 | 18534 |
| 2025-12-09 | 23.11 | $23.11 | 47338 |
| 2025-12-08 | 23.11 | $23.12 | 45700 |
| 2025-12-05 | 23.10 | $23.09 | 44605 |
| 2025-12-04 | 23.11 | $23.10 | 36944 |
| 2025-12-03 | 23.11 | $23.11 | 16737 |
| 2025-12-02 | 23.11 | $23.09 | 17120 |
| 2025-12-01 | 23.11 | $23.09 | 37300 |
| 2025-11-28 | 23.11 | $23.13 | 32187 |
| 2025-11-26 | 23.11 | $23.11 | 35201 |
| 2025-11-25 | 23.11 | $23.10 | 17600 |
| 2025-11-24 | 23.11 | $23.08 | 51302 |
| 2025-11-21 | 23.11 | $23.12 | 28300 |
| 2025-11-20 | 23.11 | $23.12 | 119100 |
| 2025-11-19 | 23.10 | $23.12 | 8518 |
| 2025-11-18 | 23.10 | $23.12 | 36013 |
| 2025-11-17 | 23.09 | $23.10 | 12914 |
| 2025-11-14 | 23.08 | $23.08 | 29929 |
| 2025-11-13 | 23.08 | $23.10 | 20036 |
| 2025-11-12 | 23.08 | $23.10 | 18918 |
| 2025-11-11 | 23.07 | $23.15 | 42600 |
| 2025-11-10 | 23.05 | $23.10 | 36200 |
| 2025-11-07 | 23.04 | $23.10 | 30500 |
| 2025-11-06 | 23.03 | $23.08 | 39235 |
| 2025-11-05 | 23.02 | $23.04 | 33000 |
| 2025-11-04 | 23.02 | $23.06 | 14400 |
| 2025-11-03 | 23.02 | $23.03 | 9133 |
| 2025-10-31 | 23.02 | $23.04 | 15434 |
| 2025-10-30 | 23.03 | $23.01 | 33318 |
| 2025-10-29 | 23.04 | $23.03 | 23100 |
| 2025-10-28 | 23.06 | $23.06 | 15900 |
| 2025-10-27 | 23.06 | $23.05 | 28407 |
| 2025-10-24 | 23.08 | $23.06 | 8306 |
| 2025-10-23 | 23.09 | $23.06 | 43300 |
| 2025-10-22 | 23.10 | $23.06 | 52300 |
| 2025-10-21 | 23.12 | $23.05 | 154639 |
| 2025-10-20 | 23.15 | $23.13 | 9400 |
| 2025-10-17 | 23.15 | $23.16 | 17619 |
| 2025-10-16 | 23.15 | $23.18 | 25700 |
| 2025-10-15 | 23.14 | $23.15 | 66210 |
| 2025-10-14 | 23.13 | $23.16 | 26300 |
| 2025-10-13 | 23.13 | $23.17 | 3500 |
| 2025-10-10 | 23.11 | $23.15 | 10600 |
| 2025-10-09 | 23.10 | $23.11 | 28512 |
| 2025-10-08 | 23.11 | $23.11 | 20200 |
| 2025-10-07 | 23.11 | $23.11 | 41185 |
| 2025-10-06 | 23.11 | $23.09 | 10300 |
| 2025-10-03 | 23.12 | $23.10 | 27800 |
| 2025-10-02 | 23.13 | $23.10 | 8761 |
| 2025-10-01 | 23.14 | $23.10 | 34600 |
| 2025-09-30 | 23.15 | $23.10 | 43405 |
| 2025-09-29 | 23.16 | $23.07 | 37237 |
| 2025-09-26 | 23.19 | $23.06 | 42500 |
| 2025-09-25 | 23.22 | $23.11 | 29433 |
| 2025-09-24 | 23.24 | $23.15 | 35630 |
| 2025-09-23 | 23.25 | $23.16 | 26300 |
| 2025-09-22 | 23.26 | $23.16 | 20128 |
| 2025-09-19 | 23.28 | $23.24 | 23240 |
| 2025-09-18 | 23.27 | $23.22 | 81500 |
| 2025-09-17 | 23.25 | $23.24 | 22000 |
| 2025-09-16 | 23.23 | $23.24 | 22713 |
| 2025-09-15 | 23.21 | $23.24 | 28409 |
| 2025-09-12 | 23.17 | $23.20 | 30400 |
| 2025-09-11 | 23.14 | $23.21 | 18938 |
| 2025-09-10 | 23.10 | $23.17 | 24595 |
| 2025-09-09 | 23.05 | $23.12 | 50433 |
| 2025-09-08 | 23.02 | $23.14 | 17502 |
| 2025-09-05 | 22.97 | $23.08 | 29694 |
| 2025-09-04 | 22.92 | $22.99 | 77027 |
| 2025-09-03 | 22.90 | $22.92 | 17931 |
| 2025-09-02 | 22.89 | $22.89 | 52600 |
| 2025-08-29 | 22.88 | $22.89 | 33800 |
| 2025-08-28 | 22.88 | $22.88 | 45300 |
| 2025-08-27 | 22.88 | $22.88 | 36342 |
| 2025-08-26 | 22.87 | $22.87 | 23938 |
| 2025-08-25 | 22.87 | $22.88 | 15300 |
| 2025-08-22 | 22.87 | $22.87 | 20438 |
| 2025-08-21 | 22.87 | $22.82 | 140000 |
| 2025-08-20 | 22.88 | $22.84 | 11600 |
| 2025-08-19 | 22.89 | $22.83 | 30200 |
| 2025-08-18 | 22.90 | $22.83 | 22100 |
| 2025-08-15 | 22.92 | $22.90 | 36300 |
| 2025-08-14 | 22.92 | $22.89 | 13300 |
| 2025-08-13 | 22.92 | $22.92 | 14344 |
| 2025-08-12 | 22.91 | $22.90 | 27989 |
| 2025-08-11 | 22.90 | $22.90 | 37929 |
| 2025-08-08 | 22.89 | $22.88 | 3822 |
| 2025-08-07 | 22.88 | $22.89 | 14412 |
| 2025-08-06 | 22.87 | $22.88 | 77000 |
| 2025-08-05 | 22.85 | $22.90 | 61202 |
| 2025-08-04 | 22.83 | $22.90 | 58220 |
| 2025-08-01 | 22.80 | $22.91 | 38400 |
| 2025-07-31 | 22.76 | $22.78 | 36300 |
| 2025-07-30 | 22.75 | $22.76 | 19027 |
| 2025-07-29 | 22.75 | $22.76 | 37132 |
| 2025-07-28 | 22.74 | $22.73 | 124527 |
| 2025-07-25 | 22.75 | $22.73 | 42706 |
| 2025-07-24 | 22.75 | $22.71 | 52880 |
| 2025-07-23 | 22.76 | $22.72 | 27000 |
| 2025-07-22 | 22.78 | $22.73 | 26008 |
| 2025-07-21 | 22.79 | $22.73 | 14814 |
| 2025-07-18 | 22.80 | $22.76 | 36712 |
| 2025-07-17 | 22.81 | $22.75 | 159700 |
| 2025-07-16 | 22.82 | $22.79 | 25700 |
| 2025-07-15 | 22.81 | $22.80 | 37816 |
| 2025-07-14 | 22.81 | $22.82 | 35134 |
| 2025-07-11 | 22.79 | $22.76 | 81120 |
| 2025-07-10 | 22.79 | $22.79 | 33000 |
| 2025-07-09 | 22.78 | $22.80 | 104400 |
| 2025-07-08 | 22.76 | $22.77 | 33400 |
| 2025-07-07 | 22.75 | $22.75 | 16237 |
| 2025-07-03 | 22.74 | $22.75 | 37247 |
| 2025-07-02 | 22.73 | $22.75 | 25900 |
| 2025-07-01 | 22.72 | $22.73 | 33782 |
| 2025-06-30 | 22.71 | $22.71 | 52499 |
| 2025-06-27 | 22.70 | $22.70 | 24910 |
| 2025-06-26 | 22.69 | $22.69 | 19200 |
| 2025-06-25 | 22.68 | $22.67 | 30500 |
| 2025-06-24 | 22.68 | $22.67 | 19200 |
| 2025-06-23 | 22.68 | $22.66 | 21600 |
| 2025-06-20 | 22.67 | $22.69 | 33009 |
| 2025-06-18 | 22.66 | $22.65 | 11617 |
| 2025-06-17 | 22.66 | $22.70 | 59715 |
| 2025-06-16 | 22.64 | $22.65 | 30900 |
| 2025-06-13 | 22.63 | $22.64 | 65037 |
| 2025-06-12 | 22.62 | $22.67 | 22002 |
| 2025-06-11 | 22.61 | $22.62 | 25400 |
| 2025-06-10 | 22.60 | $22.60 | 49700 |
| 2025-06-09 | 22.60 | $22.61 | 22200 |
| 2025-06-06 | 22.59 | $22.55 | 41736 |
| 2025-06-05 | 22.60 | $22.60 | 26812 |
| 2025-06-04 | 22.60 | $22.60 | 12419 |
| 2025-06-03 | 22.60 | $22.57 | 25861 |
| 2025-06-02 | 22.61 | $22.55 | 76200 |
| 2025-05-30 | 22.63 | $22.58 | 35800 |
| 2025-05-29 | 22.64 | $22.61 | 54208 |
| 2025-05-28 | 22.64 | $22.60 | 41300 |
| 2025-05-27 | 22.64 | $22.62 | 27300 |
| 2025-05-23 | 22.64 | $22.61 | 52114 |
| 2025-05-22 | 22.64 | $22.55 | 39648 |
| 2025-05-21 | 22.67 | $22.52 | 18242 |
| 2025-05-20 | 22.70 | $22.64 | 36800 |
| 2025-05-19 | 22.70 | $22.62 | 102509 |
| 2025-05-16 | 22.71 | $22.70 | 77500 |
| 2025-05-15 | 22.70 | $22.68 | 84622 |
| 2025-05-14 | 22.68 | $22.64 | 90210 |
| 2025-05-13 | 22.68 | $22.66 | 63500 |
| 2025-05-12 | 22.67 | $22.66 | 28904 |
| 2025-05-09 | 22.65 | $22.69 | 40300 |
| 2025-05-08 | 22.62 | $22.68 | 71527 |
| 2025-05-07 | 22.59 | $22.66 | 240600 |
| 2025-05-06 | 22.55 | $22.67 | 65700 |
| 2025-05-05 | 22.51 | $22.60 | 227400 |
| 2025-05-02 | 22.47 | $22.60 | 315141 |
| 2025-05-01 | 22.43 | $22.55 | 46202 |
| 2025-04-30 | 22.40 | $22.54 | 23124 |
| 2025-04-29 | 22.36 | $22.51 | 71900 |
| 2025-04-28 | 22.33 | $22.50 | 43200 |
| 2025-04-25 | 22.30 | $22.47 | 48600 |
| 2025-04-24 | 22.26 | $22.44 | 17100 |
| 2025-04-23 | 22.24 | $22.32 | 27700 |
| 2025-04-22 | 22.25 | $22.27 | 447800 |
| 2025-04-21 | 22.28 | $22.25 | 33809 |
| 2025-04-17 | 22.32 | $22.44 | 12023 |
| 2025-04-16 | 22.32 | $22.44 | 24933 |
| 2025-04-15 | 22.32 | $22.41 | 22500 |
| 2025-04-14 | 22.34 | $22.42 | 34400 |
| 2025-04-11 | 22.36 | $22.22 | 34900 |
| 2025-04-10 | 22.44 | $22.37 | 51000 |
| 2025-04-09 | 22.51 | $22.39 | 33147 |
| 2025-04-08 | 22.58 | $22.34 | 15918 |
| 2025-04-07 | 22.69 | $22.45 | 42734 |
| 2025-04-04 | 22.78 | $22.91 | 50000 |
| 2025-04-03 | 22.75 | $22.92 | 38500 |
| 2025-04-02 | 22.72 | $22.75 | 88233 |
| 2025-04-01 | 22.73 | $22.85 | 24000 |
| 2025-03-31 | 22.72 | $22.74 | 21947 |
| 2025-03-28 | 22.74 | $22.75 | 159918 |
| 2025-03-27 | 22.76 | $22.66 | 30235 |
| 2025-03-26 | 22.82 | $22.71 | 28100 |
| 2025-03-25 | 22.87 | $22.81 | 19600 |
| 2025-03-24 | 22.91 | $22.86 | 19724 |
| 2025-03-21 | 22.94 | $22.93 | 21901 |
| 2025-03-20 | 22.95 | $22.97 | 43500 |
| 2025-03-19 | 22.96 | $22.92 | 245004 |
| 2025-03-18 | 22.98 | $22.93 | 34341 |
| 2025-03-17 | 23.01 | $22.96 | 62939 |
| 2025-03-14 | 23.03 | $22.98 | 24115 |
| 2025-03-13 | 23.06 | $22.97 | 47100 |
| 2025-03-12 | 23.09 | $22.98 | 22031 |
| 2025-03-11 | 23.12 | $23.06 | 40008 |
| 2025-03-10 | 23.14 | $23.11 | 39212 |
| 2025-03-07 | 23.14 | $23.08 | 31900 |
| 2025-03-06 | 23.15 | $23.09 | 13029 |
| 2025-03-05 | 23.17 | $23.13 | 29400 |
| 2025-03-04 | 23.17 | $23.12 | 39213 |
| 2025-03-03 | 23.17 | $23.12 | 160141 |
| 2025-02-28 | 23.18 | $23.20 | 13800 |
| 2025-02-27 | 23.15 | $23.14 | 28137 |
| 2025-02-26 | 23.15 | $23.19 | 41000 |
| 2025-02-25 | 23.12 | $23.12 | 51100 |
| 2025-02-24 | 23.11 | $23.08 | 18000 |
| 2025-02-21 | 23.11 | $23.07 | 181546 |
| 2025-02-20 | 23.11 | $23.08 | 40501 |
| 2025-02-19 | 23.10 | $23.08 | 41337 |
| 2025-02-18 | 23.10 | $23.06 | 29101 |
| 2025-02-14 | 23.10 | $23.08 | 43311 |
| 2025-02-13 | 23.09 | $23.04 | 277600 |
| 2025-02-12 | 23.09 | $23.01 | 56600 |
| 2025-02-11 | 23.10 | $23.11 | 32400 |
| 2025-02-10 | 23.08 | $23.10 | 19806 |
| 2025-02-07 | 23.06 | $23.09 | 17300 |
| 2025-02-06 | 23.04 | $23.11 | 28900 |
| 2025-02-05 | 23.00 | $23.10 | 60500 |
| 2025-02-04 | 22.96 | $23.01 | 15248 |
| 2025-02-03 | 22.94 | $22.99 | 31900 |
| 2025-01-31 | 22.92 | $22.97 | 17732 |
| 2025-01-30 | 22.90 | $22.96 | 29511 |
| 2025-01-29 | 22.88 | $22.91 | 23900 |
| 2025-01-28 | 22.87 | $22.95 | 225818 |
| 2025-01-27 | 22.85 | $22.95 | 9832 |
| 2025-01-24 | 22.83 | $22.87 | 46727 |
| 2025-01-23 | 22.83 | $22.86 | 25624 |
| 2025-01-22 | 22.83 | $22.88 | 34300 |
| 2025-01-21 | 22.82 | $22.88 | 66800 |
| 2025-01-17 | 22.82 | $22.91 | 42900 |
| 2025-01-16 | 22.80 | $22.87 | 34900 |
| 2025-01-15 | 22.80 | $22.85 | 211800 |
| 2025-01-14 | 22.80 | $22.77 | 32329 |
| 2025-01-13 | 22.83 | $22.78 | 36400 |
| 2025-01-10 | 22.87 | $22.81 | 77930 |
| 2025-01-08 | 22.90 | $22.92 | 220035 |
| 2025-01-07 | 22.91 | $22.95 | 32202 |
| 2025-01-06 | 22.92 | $22.95 | 65508 |
| 2025-01-03 | 22.92 | $22.98 | 50918 |
| 2025-01-02 | 22.92 | $22.98 | 33200 |
| 2024-12-31 | 22.92 | $22.94 | 56700 |
| 2024-12-30 | 22.93 | $22.96 | 136535 |
| 2024-12-27 | 22.94 | $22.93 | 80900 |
| 2024-12-26 | 22.97 | $22.91 | 141730 |
| 2024-12-24 | 23.01 | $22.93 | 73723 |
| 2024-12-23 | 23.04 | $22.90 | 98036 |
| 2024-12-20 | 23.10 | $23.04 | 64700 |
| 2024-12-19 | 23.13 | $22.96 | 127444 |
| 2024-12-18 | 23.19 | $23.07 | 161935 |
| 2024-12-17 | 23.23 | $23.12 | 23800 |
| 2024-12-16 | 23.26 | $23.18 | 66227 |
| 2024-12-13 | 23.27 | $23.14 | 16938 |
| 2024-12-12 | 23.30 | $23.22 | 23023 |
| 2024-12-11 | 23.31 | $23.26 | 34100 |
| 2024-12-10 | 23.31 | $23.26 | 30316 |
| 2024-12-09 | 23.31 | $23.28 | 181700 |
| 2024-12-06 | 23.30 | $23.34 | 67900 |
| 2024-12-05 | 23.27 | $23.27 | 23307 |
| 2024-12-04 | 23.25 | $23.30 | 57100 |
| 2024-12-03 | 23.22 | $23.24 | 32709 |
| 2024-12-02 | 23.20 | $23.27 | 34100 |
| 2024-11-29 | 23.16 | $23.22 | 5715 |
| 2024-11-27 | 23.13 | $23.18 | 27700 |
| 2024-11-26 | 23.11 | $23.13 | 40437 |
| 2024-11-25 | 23.10 | $23.17 | 8619 |
| 2024-11-22 | 23.07 | $23.10 | 18100 |
| 2024-11-21 | 23.06 | $23.08 | 31800 |
| 2024-11-20 | 23.05 | $23.04 | 173747 |
| 2024-11-19 | 23.05 | $23.09 | 30838 |
| 2024-11-18 | 23.04 | $23.09 | 7600 |
| 2024-11-15 | 23.02 | $23.10 | 17841 |
| 2024-11-14 | 23.00 | $23.05 | 21041 |
| 2024-11-13 | 22.99 | $23.03 | 26915 |
| 2024-11-12 | 22.98 | $23.03 | 10000 |
| 2024-11-11 | 22.98 | $23.06 | 24700 |
| 2024-11-08 | 22.96 | $23.11 | 27200 |
| 2024-11-07 | 22.93 | $22.89 | 40400 |
| 2024-11-06 | 22.96 | $22.83 | 68600 |
| 2024-11-05 | 23.01 | $23.12 | 33234 |
| 2024-11-04 | 22.99 | $23.07 | 49320 |
| 2024-11-01 | 22.98 | $23.03 | 100000 |
| 2024-10-31 | 22.98 | $22.97 | 174600 |
| 2024-10-30 | 23.00 | $23.04 | 24800 |
| 2024-10-29 | 23.00 | $23.06 | 391813 |
| 2024-10-28 | 23.00 | $23.08 | 26200 |
| 2024-10-25 | 23.00 | $23.00 | 20400 |
| 2024-10-24 | 23.02 | $22.95 | 24200 |
| 2024-10-23 | 23.07 | $22.90 | 27805 |
| 2024-10-22 | 23.14 | $23.07 | 35933 |
| 2024-10-21 | 23.17 | $23.10 | 19700 |
| 2024-10-18 | 23.20 | $23.21 | 16412 |
| 2024-10-17 | 23.20 | $23.22 | 39940 |
| 2024-10-16 | 23.20 | $23.22 | 67600 |
| 2024-10-15 | 23.20 | $23.21 | 25101 |
| 2024-10-14 | 23.21 | $23.17 | 45500 |
| 2024-10-11 | 23.23 | $23.20 | 39800 |
| 2024-10-10 | 23.24 | $23.19 | 157200 |
| 2024-10-09 | 23.26 | $23.22 | 24032 |
| 2024-10-08 | 23.27 | $23.25 | 35230 |
| 2024-10-07 | 23.28 | $23.24 | 11904 |
| 2024-10-04 | 23.30 | $23.24 | 16800 |
| 2024-10-03 | 23.31 | $23.31 | 16310 |
| 2024-10-02 | 23.31 | $23.36 | 64700 |
| 2024-10-01 | 23.29 | $23.31 | 11400 |
| 2024-09-30 | 23.28 | $23.27 | 69738 |
| 2024-09-27 | 23.28 | $23.29 | 27700 |
| 2024-09-26 | 23.28 | $23.22 | 20100 |
| 2024-09-25 | 23.30 | $23.23 | 10044 |
| 2024-09-24 | 23.31 | $23.27 | 38901 |
| 2024-09-23 | 23.32 | $23.30 | 51021 |
| 2024-09-20 | 23.32 | $23.34 | 86241 |
| 2024-09-19 | 23.30 | $23.27 | 26900 |
| 2024-09-18 | 23.30 | $23.27 | 22139 |
| 2024-09-17 | 23.31 | $23.31 | 90200 |
| 2024-09-16 | 23.30 | $23.33 | 24800 |
| 2024-09-13 | 23.28 | $23.30 | 35300 |
| 2024-09-12 | 23.26 | $23.28 | 40844 |
| 2024-09-11 | 23.25 | $23.27 | 19800 |
| 2024-09-10 | 23.24 | $23.29 | 105400 |
| 2024-09-09 | 23.22 | $23.22 | 32900 |
| 2024-09-06 | 23.22 | $23.25 | 33000 |
| 2024-09-05 | 23.20 | $23.24 | 15627 |
| 2024-09-04 | 23.19 | $23.21 | 279500 |
| 2024-09-03 | 23.18 | $23.21 | 20600 |
| 2024-08-30 | 23.17 | $23.16 | 17500 |
| 2024-08-29 | 23.17 | $23.19 | 33537 |
| 2024-08-28 | 23.17 | $23.13 | 16400 |
| 2024-08-27 | 23.18 | $23.18 | 16000 |
| 2024-08-26 | 23.18 | $23.20 | 51400 |
| 2024-08-23 | 23.17 | $23.20 | 20300 |
| 2024-08-22 | 23.15 | $23.12 | 12247 |
| 2024-08-21 | 23.17 | $23.16 | 40900 |
| 2024-08-20 | 23.17 | $23.13 | 8700 |
| 2024-08-19 | 23.18 | $23.11 | 22600 |
| 2024-08-16 | 23.20 | $23.17 | 23736 |
| 2024-08-15 | 23.20 | $23.13 | 19642 |
| 2024-08-14 | 23.21 | $23.20 | 29900 |
| 2024-08-13 | 23.21 | $23.17 | 31100 |
| 2024-08-12 | 23.22 | $23.16 | 212200 |
| 2024-08-09 | 23.22 | $23.18 | 2247 |
| 2024-08-08 | 23.23 | $23.15 | 4323 |
| 2024-08-07 | 23.24 | $23.21 | 19800 |
| 2024-08-06 | 23.23 | $23.29 | 52500 |
| 2024-08-05 | 23.20 | $23.28 | 38031 |
| 2024-08-02 | 23.16 | $23.27 | 15900 |
| 2024-08-01 | 23.11 | $23.17 | 20400 |
| 2024-07-31 | 23.09 | $23.13 | 54030 |
| 2024-07-30 | 23.07 | $23.06 | 31641 |
| 2024-07-29 | 23.07 | $23.03 | 176420 |
| 2024-07-26 | 23.08 | $23.07 | 42007 |
| 2024-07-25 | 23.08 | $23.04 | 22300 |
| 2024-07-24 | 23.09 | $23.03 | 39109 |
| 2024-07-23 | 23.11 | $23.04 | 14831 |
| 2024-07-22 | 23.12 | $23.05 | 12924 |
| 2024-07-19 | 23.13 | $23.12 | 14800 |
| 2024-07-18 | 23.12 | $23.13 | 34100 |
| 2024-07-17 | 23.11 | $23.14 | 17507 |
| 2024-07-16 | 23.09 | $23.12 | 46035 |
| 2024-07-15 | 23.07 | $23.04 | 171338 |
| 2024-07-12 | 23.07 | $23.12 | 28528 |
| 2024-07-11 | 23.05 | $23.11 | 25200 |
| 2024-07-10 | 23.02 | $23.04 | 10707 |
| 2024-07-09 | 23.01 | $23.02 | 8327 |
| 2024-07-08 | 23.00 | $23.02 | 12643 |
| 2024-07-05 | 22.99 | $23.01 | 10000 |
| 2024-07-03 | 22.97 | $23.03 | 47344 |
| 2024-07-02 | 22.95 | $22.92 | 28600 |
| 2024-07-01 | 22.97 | $22.87 | 14500 |
| 2024-06-28 | 23.00 | $22.92 | 21302 |
| 2024-06-27 | 23.02 | $22.95 | 13438 |
| 2024-06-26 | 23.03 | $22.93 | 24400 |
| 2024-06-25 | 23.05 | $23.01 | 45020 |
| 2024-06-24 | 23.05 | $23.00 | 21442 |
| 2024-06-21 | 23.06 | $23.01 | 24500 |
| 2024-06-20 | 23.06 | $23.06 | 36736 |
| 2024-06-18 | 23.05 | $23.09 | 92900 |
| 2024-06-17 | 23.02 | $23.05 | 8800 |
| 2024-06-14 | 23.00 | $23.10 | 23300 |
| 2024-06-13 | 22.96 | $23.08 | 23518 |
| 2024-06-12 | 22.91 | $23.03 | 24300 |
| 2024-06-11 | 22.87 | $22.92 | 30709 |
| 2024-06-10 | 22.86 | $22.90 | 17608 |
| 2024-06-07 | 22.85 | $22.89 | 23319 |
| 2024-06-06 | 22.84 | $22.99 | 16737 |
| 2024-06-05 | 22.80 | $22.94 | 52500 |
| 2024-06-04 | 22.77 | $22.85 | 26900 |
| 2024-06-03 | 22.76 | $22.78 | 16426 |
| 2024-05-31 | 22.77 | $22.77 | 16400 |
| 2024-05-30 | 22.79 | $22.74 | 11830 |
| 2024-05-29 | 22.83 | $22.73 | 14700 |
| 2024-05-28 | 22.87 | $22.80 | 24912 |
| 2024-05-24 | 22.91 | $22.79 | 12400 |
| 2024-05-23 | 22.96 | $22.81 | 45428 |
| 2024-05-22 | 23.01 | $22.88 | 13400 |
| 2024-05-21 | 23.05 | $22.96 | 16800 |
| 2024-05-20 | 23.08 | $22.98 | 30207 |
| 2024-05-17 | 23.11 | $23.05 | 7030 |
| 2024-05-16 | 23.11 | $23.10 | 47734 |
| 2024-05-15 | 23.11 | $23.15 | 51311 |
| 2024-05-14 | 23.08 | $23.10 | 26700 |
| 2024-05-13 | 23.07 | $23.07 | 11719 |
| 2024-05-10 | 23.06 | $23.09 | 12505 |
| 2024-05-09 | 23.05 | $23.12 | 25908 |
| 2024-05-08 | 23.02 | $23.07 | 40815 |
| 2024-05-07 | 23.00 | $23.11 | 21312 |
| 2024-05-06 | 22.96 | $23.06 | 18000 |
| 2024-05-03 | 22.93 | $23.04 | 33300 |
| 2024-05-02 | 22.91 | $22.96 | 18800 |
| 2024-05-01 | 22.90 | $22.97 | 12600 |
| 2024-04-30 | 22.89 | $22.89 | 13700 |
| 2024-04-29 | 22.91 | $22.94 | 16400 |
| 2024-04-26 | 22.91 | $22.92 | 11400 |
| 2024-04-25 | 22.93 | $22.91 | 11000 |
| 2024-04-24 | 22.95 | $22.97 | 13300 |
| 2024-04-23 | 22.95 | $22.99 | 10100 |
| 2024-04-22 | 22.96 | $22.98 | 7800 |
| 2024-04-19 | 22.96 | $23.03 | 11016 |
| 2024-04-18 | 22.96 | $23.01 | 10400 |
| 2024-04-17 | 22.96 | $23.03 | 25120 |
| 2024-04-16 | 22.96 | $22.98 | 12939 |
| 2024-04-15 | 22.98 | $23.03 | 8821 |
| 2024-04-12 | 22.98 | $23.03 | 11700 |
| 2024-04-11 | 22.99 | $22.96 | 9637 |
| 2024-04-10 | 23.02 | $22.93 | 36900 |
| 2024-04-09 | 23.07 | $23.12 | 31535 |
| 2024-04-08 | 23.08 | $23.08 | 8027 |
| 2024-04-05 | 23.09 | $23.06 | 9200 |
| 2024-04-04 | 23.12 | $23.09 | 23240 |
| 2024-04-03 | 23.15 | $23.07 | 259329 |
| 2024-04-02 | 23.20 | $23.13 | 24400 |
| 2024-04-01 | 23.23 | $23.17 | 15100 |
| 2024-03-28 | 23.26 | $23.24 | 15040 |
| 2024-03-27 | 23.27 | $23.24 | 18500 |
| 2024-03-26 | 23.29 | $23.28 | 16137 |
| 2024-03-25 | 23.30 | $23.28 | 9817 |
| 2024-03-22 | 23.31 | $23.32 | 8613 |
| 2024-03-21 | 23.31 | $23.27 | 19300 |
| 2024-03-20 | 23.32 | $23.30 | 13914 |
| 2024-03-19 | 23.34 | $23.32 | 12348 |
| 2024-03-18 | 23.34 | $23.26 | 28900 |
| 2024-03-15 | 23.37 | $23.34 | 21000 |
| 2024-03-14 | 23.38 | $23.34 | 19929 |
| 2024-03-13 | 23.39 | $23.41 | 21302 |
| 2024-03-12 | 23.38 | $23.37 | 8923 |
| 2024-03-11 | 23.38 | $23.39 | 9900 |
| 2024-03-08 | 23.37 | $23.40 | 42500 |
| 2024-03-07 | 23.36 | $23.42 | 24032 |
| 2024-03-06 | 23.34 | $23.38 | 20300 |
| 2024-03-05 | 23.33 | $23.38 | 10533 |
| 2024-03-04 | 23.32 | $23.33 | 11307 |
| 2024-03-01 | 23.32 | $23.38 | 26300 |
| 2024-02-29 | 23.30 | $23.33 | 26106 |
| 2024-02-28 | 23.30 | $23.34 | 12249 |
| 2024-02-27 | 23.29 | $23.29 | 27500 |
| 2024-02-26 | 23.30 | $23.34 | 36229 |
| 2024-02-23 | 23.29 | $23.36 | 71727 |
| 2024-02-22 | 23.28 | $23.30 | 27300 |
| 2024-02-21 | 23.28 | $23.28 | 44100 |
| 2024-02-20 | 23.29 | $23.31 | 54900 |
| 2024-02-16 | 23.29 | $23.32 | 23300 |
| 2024-02-15 | 23.29 | $23.34 | 3500 |
| 2024-02-14 | 23.28 | $23.32 | 8700 |
| 2024-02-13 | 23.28 | $23.22 | 18100 |
| 2024-02-12 | 23.31 | $23.37 | 7000 |
| 2024-02-09 | 23.30 | $23.33 | 21635 |
| 2024-02-08 | 23.31 | $23.33 | 16312 |
| 2024-02-07 | 23.31 | $23.33 | 9000 |
| 2024-02-06 | 23.31 | $23.34 | 8914 |
| 2024-02-05 | 23.32 | $23.31 | 10125 |
| 2024-02-02 | 23.33 | $23.37 | 11632 |
| 2024-02-01 | 23.33 | $23.53 | 158000 |
| 2024-01-31 | 23.27 | $23.43 | 31910 |
| 2024-01-30 | 23.24 | $23.33 | 17700 |
| 2024-01-29 | 23.23 | $23.32 | 32101 |
| 2024-01-26 | 23.23 | $23.24 | 30407 |
| 2024-01-25 | 23.25 | $23.25 | 11800 |
| 2024-01-24 | 23.27 | $23.21 | 24000 |
| 2024-01-23 | 23.31 | $23.25 | 53739 |
| 2024-01-22 | 23.35 | $23.26 | 19700 |
| 2024-01-19 | 23.39 | $23.28 | 69600 |
| 2024-01-18 | 23.43 | $23.32 | 66700 |
| 2024-01-17 | 23.48 | $23.34 | 51700 |
| 2024-01-16 | 23.52 | $23.45 | 33341 |
| 2024-01-12 | 23.54 | $23.49 | 27049 |
| 2024-01-11 | 23.55 | $23.50 | 371821 |
| 2024-01-10 | 23.55 | $23.45 | 9100 |
| 2024-01-09 | 23.58 | $23.52 | 24100 |
| 2024-01-08 | 23.58 | $23.53 | 25348 |
| 2024-01-05 | 23.57 | $23.48 | 11000 |
| 2024-01-04 | 23.58 | $23.49 | 6800 |
| 2024-01-03 | 23.59 | $23.52 | 14800 |
| 2024-01-02 | 23.59 | $23.50 | 12208 |
| 2023-12-29 | 23.59 | $23.50 | 14700 |
| 2023-12-28 | 23.58 | $23.47 | 23204 |
| 2023-12-27 | 23.58 | $23.53 | 29640 |
| 2023-12-26 | 23.56 | $23.47 | 10418 |
| 2023-12-22 | 23.55 | $23.45 | 15239 |
| 2023-12-21 | 23.53 | $23.44 | 10108 |
| 2023-12-20 | 23.52 | $23.47 | 24500 |
| 2023-12-19 | 23.49 | $23.38 | 35400 |
| 2023-12-18 | 23.47 | $23.36 | 13404 |
| 2023-12-15 | 23.46 | $23.45 | 22332 |
| 2023-12-14 | 23.41 | $23.42 | 19900 |
| 2023-12-13 | 23.35 | $23.28 | 37600 |
| 2023-12-12 | 23.32 | $23.20 | 10207 |
| 2023-12-11 | 23.30 | $23.19 | 14700 |
| 2023-12-08 | 23.28 | $23.18 | 25929 |
| 2023-12-07 | 23.26 | $23.21 | 30000 |
| 2023-12-06 | 23.21 | $23.17 | 15900 |
| 2023-12-05 | 23.16 | $23.15 | 16400 |
| 2023-12-04 | 23.10 | $23.07 | 31400 |
| 2023-12-01 | 23.05 | $23.09 | 62147 |
| 2023-11-30 | 22.99 | $22.96 | 5500 |
| 2023-11-29 | 22.94 | $22.99 | 4302 |
| 2023-11-28 | 22.87 | $22.82 | 11900 |
| 2023-11-27 | 22.83 | $22.79 | 53013 |
| 2023-11-24 | 22.79 | $22.73 | 2717 |
| 2023-11-22 | 22.75 | $22.74 | 6612 |
| 2023-11-21 | 22.71 | $22.70 | 31400 |
| 2023-11-20 | 22.66 | $22.67 | 11500 |
| 2023-11-17 | 22.61 | $22.64 | 20200 |
| 2023-11-16 | 22.55 | $22.62 | 31435 |
| 2023-11-15 | 22.48 | $22.47 | 37500 |
| 2023-11-14 | 22.45 | $22.59 | 16421 |
| 2023-11-13 | 22.37 | $22.39 | 16730 |
| 2023-11-10 | 22.33 | $22.37 | 43800 |
| 2023-11-09 | 22.28 | $22.34 | 3022 |
| 2023-11-08 | 22.23 | $22.42 | 43800 |
| 2023-11-07 | 22.15 | $22.43 | 29800 |
| 2023-11-06 | 22.05 | $22.21 | 66700 |
| 2023-11-03 | 21.99 | $22.24 | 33200 |
| 2023-11-02 | 21.91 | $22.07 | 29600 |
| 2023-11-01 | 21.87 | $21.95 | 29947 |
| 2023-10-31 | 21.86 | $21.85 | 19406 |
| 2023-10-30 | 21.88 | $21.90 | 5500 |
| 2023-10-27 | 21.89 | $21.89 | 11600 |
| 2023-10-26 | 21.90 | $21.91 | 11524 |
| 2023-10-25 | 21.92 | $21.84 | 8700 |
| 2023-10-24 | 21.96 | $21.99 | 17928 |
| 2023-10-23 | 21.97 | $21.93 | 16738 |
| 2023-10-20 | 22.00 | $22.00 | 222800 |
| 2023-10-19 | 22.01 | $21.94 | 18831 |
| 2023-10-18 | 22.05 | $22.00 | 15827 |
| 2023-10-17 | 22.08 | $22.12 | 16112 |
| 2023-10-16 | 22.08 | $22.15 | 9800 |
| 2023-10-13 | 22.07 | $22.22 | 16045 |
| 2023-10-12 | 22.03 | $22.19 | 24800 |
| 2023-10-11 | 22.01 | $22.24 | 23006 |
| 2023-10-10 | 21.96 | $22.10 | 10434 |
| 2023-10-09 | 21.95 | $22.07 | 2300 |
| 2023-10-06 | 21.94 | $21.97 | 7938 |
| 2023-10-05 | 21.98 | $22.03 | 8539 |
| 2023-10-04 | 22.00 | $22.00 | 61600 |
| 2023-10-03 | 22.05 | $21.97 | 2829 |
| 2023-10-02 | 22.11 | $22.04 | 11300 |
| 2023-09-29 | 22.17 | $22.12 | 4600 |
| 2023-09-28 | 22.22 | $22.12 | 20429 |
| 2023-09-27 | 22.28 | $22.18 | 13000 |
| 2023-09-26 | 22.34 | $22.25 | 20719 |
| 2023-09-25 | 22.40 | $22.26 | 4730 |
| 2023-09-22 | 22.46 | $22.40 | 10700 |
| 2023-09-21 | 22.50 | $22.39 | 12922 |
| 2023-09-20 | 22.54 | $22.53 | 6300 |
| 2023-09-19 | 22.56 | $22.54 | 4440 |
| 2023-09-18 | 22.57 | $22.58 | 9300 |
| 2023-09-15 | 22.58 | $22.61 | 57200 |
| 2023-09-14 | 22.58 | $22.61 | 41400 |
| 2023-09-13 | 22.57 | $22.63 | 21300 |
| 2023-09-12 | 22.57 | $22.62 | 9241 |
| 2023-09-11 | 22.56 | $22.60 | 14643 |
| 2023-09-08 | 22.57 | $22.58 | 2600 |
| 2023-09-07 | 22.58 | $22.56 | 33821 |
| 2023-09-06 | 22.60 | $22.55 | 9835 |
| 2023-09-05 | 22.63 | $22.65 | 4100 |
| 2023-09-01 | 22.63 | $22.68 | 7433 |
| 2023-08-31 | 22.63 | $22.70 | 10400 |
| 2023-08-30 | 22.62 | $22.63 | 10023 |
| 2023-08-29 | 22.64 | $22.74 | 60400 |
| 2023-08-28 | 22.62 | $22.68 | 26800 |
| 2023-08-25 | 22.63 | $22.63 | 16243 |
| 2023-08-24 | 22.65 | $22.64 | 14340 |
| 2023-08-23 | 22.67 | $22.71 | 8500 |
| 2023-08-22 | 22.68 | $22.62 | 6410 |
| 2023-08-21 | 22.72 | $22.61 | 3130 |
| 2023-08-18 | 22.77 | $22.73 | 3400 |
| 2023-08-17 | 22.79 | $22.79 | 18400 |
| 2023-08-16 | 22.81 | $22.80 | 21100 |
| 2023-08-15 | 22.82 | $22.86 | 13105 |
| 2023-08-14 | 22.82 | $22.87 | 3137 |
| 2023-08-11 | 22.82 | $22.82 | 7900 |
| 2023-08-10 | 22.84 | $22.85 | 14600 |
| 2023-08-09 | 22.84 | $22.88 | 8914 |
| 2023-08-08 | 22.85 | $22.84 | 11800 |
| 2023-08-07 | 22.86 | $22.82 | 10100 |
| 2023-08-04 | 22.89 | $22.88 | 12500 |
| 2023-08-03 | 22.90 | $22.70 | 4000 |
| 2023-08-02 | 22.98 | $22.87 | 8000 |
| 2023-08-01 | 23.02 | $22.92 | 6926 |
| 2023-07-31 | 23.05 | $22.96 | 3244 |
| 2023-07-28 | 23.07 | $22.99 | 4311 |
| 2023-07-27 | 23.09 | $22.99 | 3100 |
| 2023-07-26 | 23.11 | $23.09 | 14000 |
| 2023-07-25 | 23.11 | $23.08 | 27449 |
| 2023-07-24 | 23.10 | $23.06 | 32449 |
| 2023-07-21 | 23.10 | $23.12 | 9841 |
| 2023-07-20 | 23.09 | $23.12 | 4529 |
| 2023-07-19 | 23.06 | $23.13 | 7227 |
| 2023-07-18 | 23.03 | $23.07 | 5110 |
| 2023-07-17 | 23.01 | $23.04 | 3500 |
| 2023-07-14 | 22.99 | $23.02 | 10900 |
| 2023-07-13 | 22.98 | $23.05 | 3600 |
| 2023-07-12 | 22.96 | $22.99 | 8816 |
| 2023-07-11 | 22.94 | $22.91 | 1300 |
| 2023-07-10 | 22.95 | $22.95 | 13000 |
| 2023-07-07 | 22.95 | $22.88 | 4313 |
| 2023-07-06 | 22.98 | $22.92 | 9700 |
| 2023-07-05 | 22.99 | $22.96 | 3642 |
| 2023-07-03 | 23.00 | $22.99 | 1400 |
| 2023-06-30 | 22.99 | $22.98 | 2621 |
| 2023-06-29 | 22.99 | $22.97 | 40400 |
| 2023-06-28 | 22.99 | $22.97 | 10900 |
| 2023-06-27 | 22.99 | $22.97 | 7429 |
| 2023-06-26 | 22.99 | $22.99 | 2929 |
| 2023-06-23 | 22.99 | $23.02 | 2504 |
| 2023-06-22 | 22.97 | $22.93 | 2741 |
| 2023-06-21 | 22.98 | $23.00 | 27400 |
| 2023-06-20 | 22.97 | $23.00 | 19600 |
| 2023-06-16 | 22.95 | $23.01 | 181714 |
| 2023-06-15 | 22.93 | $23.01 | 9622 |
| 2023-06-14 | 22.90 | $22.98 | 9030 |
| 2023-06-13 | 22.88 | $22.90 | 9503 |
| 2023-06-12 | 22.88 | $22.93 | 5040 |
| 2023-06-09 | 22.88 | $22.99 | 24600 |
| 2023-06-08 | 22.85 | $22.95 | 15203 |
| 2023-06-07 | 22.83 | $22.89 | 8500 |
| 2023-06-06 | 22.82 | $22.98 | 9400 |
| 2023-06-05 | 22.79 | $22.90 | 3544 |
| 2023-06-02 | 22.77 | $22.85 | 820 |
| 2023-06-01 | 22.78 | $22.92 | 5000 |
| 2023-05-31 | 22.76 | $22.90 | 4100 |
| 2023-05-30 | 22.74 | $22.84 | 24014 |
| 2023-05-26 | 22.75 | $22.79 | 9000 |
| 2023-05-25 | 22.78 | $22.71 | 4948 |
| 2023-05-24 | 22.83 | $22.73 | 3300 |
| 2023-05-23 | 22.90 | $22.77 | 8400 |
| 2023-05-22 | 22.97 | $22.79 | 6613 |
| 2023-05-19 | 23.05 | $22.89 | 19800 |
| 2023-05-18 | 23.12 | $22.99 | 21400 |
| 2023-05-17 | 23.18 | $23.12 | 3018 |
| 2023-05-16 | 23.20 | $23.17 | 5346 |
| 2023-05-15 | 23.22 | $23.20 | 1637 |
| 2023-05-12 | 23.23 | $23.24 | 5600 |
| 2023-05-11 | 23.23 | $23.27 | 4200 |
| 2023-05-10 | 23.22 | $23.32 | 11403 |
| 2023-05-09 | 23.19 | $23.22 | 37131 |
| 2023-05-08 | 23.18 | $23.22 | 5836 |
| 2023-05-05 | 23.18 | $23.25 | 9000 |
| 2023-05-04 | 23.17 | $23.24 | 26126 |
| 2023-05-03 | 23.16 | $23.24 | 17308 |
| 2023-05-02 | 23.15 | $23.23 | 32729 |
| 2023-05-01 | 23.13 | $23.11 | 23700 |
| 2023-04-28 | 23.16 | $23.16 | 1200 |
| 2023-04-27 | 23.18 | $23.11 | 5200 |
| 2023-04-26 | 23.21 | $23.15 | 7700 |
| 2023-04-25 | 23.24 | $23.24 | 10327 |
| 2023-04-24 | 23.26 | $23.16 | 7600 |
| 2023-04-21 | 23.30 | $23.14 | 13000 |
| 2023-04-20 | 23.35 | $23.19 | 19012 |
| 2023-04-19 | 23.40 | $23.16 | 10613 |
| 2023-04-18 | 23.47 | $23.22 | 8108 |
| 2023-04-17 | 23.54 | $23.38 | 3500 |
| 2023-04-14 | 23.56 | $23.43 | 4104 |
| 2023-04-13 | 23.58 | $23.45 | 222000 |
| 2023-04-12 | 23.59 | $23.63 | 3000 |
| 2023-04-11 | 23.54 | $23.57 | 18326 |
| 2023-04-10 | 23.50 | $23.38 | 227000 |
| 2023-04-06 | 23.51 | $23.55 | 2402 |
| 2023-04-05 | 23.46 | $23.51 | 16000 |
| 2023-04-04 | 23.42 | $23.45 | 23600 |
| 2023-04-03 | 23.38 | $23.42 | 14632 |
| 2023-03-31 | 23.35 | $23.39 | 7800 |
| 2023-03-30 | 23.31 | $23.34 | 7738 |
| 2023-03-29 | 23.28 | $23.27 | 1700 |
| 2023-03-28 | 23.26 | $23.28 | 9700 |
| 2023-03-27 | 23.23 | $23.24 | 14600 |
| 2023-03-24 | 23.21 | $23.30 | 8115 |
| 2023-03-23 | 23.17 | $23.21 | 10944 |
| 2023-03-22 | 23.14 | $23.25 | 13400 |
| 2023-03-21 | 23.09 | $23.10 | 8121 |
| 2023-03-20 | 23.09 | $23.13 | 4631 |
| 2023-03-17 | 23.07 | $23.26 | 37333 |
| 2023-03-16 | 23.00 | $23.17 | 16315 |
| 2023-03-15 | 22.95 | $23.16 | 119607 |
| 2023-03-14 | 22.90 | $23.02 | 62349 |
| 2023-03-13 | 22.87 | $23.14 | 19537 |
| 2023-03-10 | 22.81 | $23.03 | 5000 |
| 2023-03-09 | 22.76 | $22.92 | 7745 |
| 2023-03-08 | 22.75 | $22.85 | 8237 |
| 2023-03-07 | 22.76 | $22.89 | 2512 |
| 2023-03-06 | 22.76 | $22.87 | 5434 |
| 2023-03-03 | 22.77 | $22.86 | 18600 |
| 2023-03-02 | 22.78 | $22.84 | 15726 |
| 2023-03-01 | 22.81 | $22.86 | 2807 |
| 2023-02-28 | 22.85 | $22.91 | 10042 |
| 2023-02-27 | 22.87 | $22.91 | 16538 |
| 2023-02-24 | 22.91 | $22.84 | 4600 |
| 2023-02-23 | 22.98 | $22.94 | 5031 |
| 2023-02-22 | 23.04 | $22.91 | 2306 |
| 2023-02-21 | 23.12 | $22.88 | 2600 |
| 2023-02-17 | 23.23 | $23.06 | 5400 |
| 2023-02-16 | 23.31 | $23.13 | 4500 |
| 2023-02-15 | 23.39 | $23.27 | 4027 |
| 2023-02-14 | 23.43 | $23.35 | 4542 |
| 2023-02-13 | 23.47 | $23.42 | 127 |
| 2023-02-10 | 23.48 | $23.38 | 3149 |
| 2023-02-09 | 23.51 | $23.42 | 11110 |
| 2023-02-08 | 23.54 | $23.44 | 6031 |
| 2023-02-07 | 23.56 | $23.43 | 14100 |
| 2023-02-06 | 23.59 | $23.47 | 15111 |
| 2023-02-03 | 23.62 | $23.54 | 8700 |
| 2023-02-02 | 23.62 | $23.63 | 26916 |
| 2023-02-01 | 23.59 | $23.63 | 12234 |
| 2023-01-31 | 23.56 | $23.51 | 8200 |
| 2023-01-30 | 23.56 | $23.50 | 8406 |
| 2023-01-27 | 23.55 | $23.47 | 8036 |
| 2023-01-26 | 23.55 | $23.51 | 14000 |
| 2023-01-25 | 23.53 | $23.50 | 4100 |
| 2023-01-24 | 23.52 | $23.52 | 7939 |
| 2023-01-23 | 23.49 | $23.40 | 32800 |
| 2023-01-20 | 23.49 | $23.47 | 24439 |
| 2023-01-19 | 23.46 | $23.50 | 138000 |
| 2023-01-18 | 23.42 | $23.54 | 109829 |
| 2023-01-17 | 23.35 | $23.45 | 3418 |
| 2023-01-13 | 23.29 | $23.38 | 16929 |
| 2023-01-12 | 23.24 | $23.39 | 44600 |
| 2023-01-11 | 23.17 | $23.30 | 16900 |
| 2023-01-10 | 23.12 | $23.23 | 3041 |
| 2023-01-09 | 23.08 | $23.21 | 30500 |
| 2023-01-06 | 23.03 | $23.15 | 34600 |
| 2023-01-05 | 22.99 | $23.05 | 2506 |
| 2023-01-04 | 22.97 | $23.03 | 13000 |
| 2023-01-03 | 22.96 | $22.95 | 16100 |
| 2022-12-30 | 22.96 | $22.90 | 21539 |
| 2022-12-29 | 22.99 | $22.90 | 28825 |
| 2022-12-28 | 23.02 | $22.89 | 28109 |
| 2022-12-27 | 23.05 | $22.90 | 33140 |
| 2022-12-23 | 23.09 | $22.95 | 15547 |
| 2022-12-22 | 23.12 | $22.97 | 21325 |
| 2022-12-21 | 23.15 | $22.94 | 8400 |
| 2022-12-20 | 23.19 | $22.99 | 17518 |
| 2022-12-19 | 23.23 | $23.03 | 13700 |
| 2022-12-16 | 23.25 | $23.12 | 15900 |
| 2022-12-15 | 23.25 | $23.16 | 52300 |
| 2022-12-14 | 23.23 | $23.11 | 31142 |
| 2022-12-13 | 23.21 | $23.11 | 45619 |
| 2022-12-12 | 23.20 | $23.03 | 13000 |
| 2022-12-09 | 23.19 | $23.04 | 9400 |
| 2022-12-08 | 23.18 | $23.08 | 9300 |
| 2022-12-07 | 23.15 | $23.09 | 19418 |
| 2022-12-06 | 23.11 | $23.03 | 19610 |
| 2022-12-05 | 23.07 | $22.99 | 11800 |
| 2022-12-02 | 23.03 | $22.98 | 7000 |
| 2022-12-01 | 22.98 | $22.99 | 17241 |
| 2022-11-30 | 22.91 | $22.94 | 21100 |
| 2022-11-29 | 22.84 | $22.79 | 2941 |
| 2022-11-28 | 22.80 | $22.71 | 8600 |
| 2022-11-25 | 22.77 | $22.75 | 9212 |
| 2022-11-23 | 22.71 | $22.73 | 385642 |
| 2022-11-22 | 22.64 | $22.65 | 27208 |
| 2022-11-21 | 22.58 | $22.60 | 5119 |
| 2022-11-18 | 22.52 | $22.62 | 26700 |
| 2022-11-17 | 22.44 | $22.60 | 14621 |
| 2022-11-16 | 22.35 | $22.58 | 12832 |
| 2022-11-15 | 22.23 | $22.41 | 8400 |
| 2022-11-14 | 22.15 | $22.28 | 400 |
| 2022-11-11 | 22.09 | $22.32 | 11743 |
| 2022-11-10 | 22.00 | $22.29 | 6000 |
| 2022-11-09 | 21.90 | $22.00 | 2300 |
| 2022-11-08 | 21.87 | $21.96 | 14100 |
| 2022-11-07 | 21.84 | $21.89 | 53217 |
| 2022-11-04 | 21.84 | $21.91 | 17600 |
| 2022-11-03 | 21.83 | $21.90 | 47006 |
| 2022-11-02 | 21.83 | $21.95 | 8049 |
| 2022-11-01 | 21.81 | $21.87 | 15000 |
| 2022-10-31 | 21.81 | $21.79 | 10600 |
| 2022-10-28 | 21.84 | $21.82 | 55100 |
| 2022-10-27 | 21.87 | $21.82 | 71805 |
| 2022-10-26 | 21.91 | $21.81 | 42800 |
| 2022-10-25 | 21.97 | $21.82 | 3447 |
| 2022-10-24 | 22.03 | $21.82 | 2100 |
| 2022-10-21 | 22.11 | $21.97 | 31900 |
| 2022-10-20 | 22.16 | $22.12 | 24042 |
| 2022-10-19 | 22.17 | $22.20 | 116600 |
| 2022-10-18 | 22.17 | $22.27 | 195908 |
| 2022-10-17 | 22.14 | $22.19 | 19400 |
| 2022-10-14 | 22.13 | $22.19 | 16500 |
| 2022-10-13 | 22.12 | $22.20 | 27100 |
| 2022-10-12 | 22.11 | $22.29 | 300 |
| 2022-10-11 | 22.07 | $22.24 | 1819 |
| 2022-10-10 | 22.04 | $22.19 | 3022 |
| 2022-10-07 | 22.02 | $22.20 | 8800 |
| 2022-10-06 | 22.00 | $22.22 | 4100 |
| 2022-10-05 | 21.97 | $22.19 | 5700 |
| 2022-10-04 | 21.95 | $22.22 | 2546 |
| 2022-10-03 | 21.91 | $22.08 | 1500 |
| 2022-09-30 | 21.92 | $21.95 | 2600 |
| 2022-09-29 | 21.98 | $22.01 | 1600 |
| 2022-09-28 | 22.03 | $22.04 | 4812 |
| 2022-09-27 | 22.09 | $22.01 | 83600 |
| 2022-09-26 | 22.18 | $22.08 | 6945 |
| 2022-09-23 | 22.27 | $22.25 | 11720 |
| 2022-09-22 | 22.34 | $22.29 | 16846 |
| 2022-09-21 | 22.40 | $22.41 | 7520 |
| 2022-09-20 | 22.45 | $22.40 | 3008 |
| 2022-09-19 | 22.51 | $22.53 | 2428 |
| 2022-09-16 | 22.55 | $22.61 | 4231 |
| 2022-09-15 | 22.58 | $22.61 | 1800 |
| 2022-09-14 | 22.62 | $22.64 | 2445 |
| 2022-09-13 | 22.65 | $22.74 | 4900 |
| 2022-09-12 | 22.67 | $22.76 | 6100 |
| 2022-09-09 | 22.69 | $22.77 | 146 |
| 2022-09-08 | 22.71 | $22.75 | 2700 |
| 2022-09-07 | 22.75 | $22.79 | 5235 |
| 2022-09-06 | 22.79 | $22.77 | 2500 |
| 2022-09-02 | 22.85 | $22.89 | 632 |
| 2022-09-01 | 22.88 | $22.82 | 10917 |
| 2022-08-31 | 22.94 | $22.90 | 2512 |
| 2022-08-30 | 23.00 | $22.94 | 2200 |
| 2022-08-29 | 23.06 | $23.00 | 9930 |
| 2022-08-26 | 23.12 | $23.03 | 8100 |
| 2022-08-25 | 23.17 | $23.08 | 3800 |
| 2022-08-24 | 23.23 | $23.09 | 300 |
| 2022-08-23 | 23.30 | $23.14 | 3000 |
| 2022-08-22 | 23.37 | $23.18 | 1600 |
| 2022-08-19 | 23.44 | $23.25 | 1023 |
| 2022-08-18 | 23.51 | $23.37 | 2849 |
| 2022-08-17 | 23.55 | $23.38 | 3245 |
| 2022-08-16 | 23.60 | $23.52 | 1735 |
| 2022-08-15 | 23.61 | $23.56 | 2734 |
| 2022-08-12 | 23.61 | $23.55 | 900 |
| 2022-08-11 | 23.61 | $23.46 | 549 |
| 2022-08-10 | 23.64 | $23.54 | 7212 |
| 2022-08-09 | 23.65 | $23.53 | 300 |
| 2022-08-08 | 23.66 | $23.55 | 600 |
| 2022-08-05 | 23.66 | $23.49 | 1731 |
| 2022-08-04 | 23.68 | $23.64 | 3941 |
| 2022-08-03 | 23.65 | $23.63 | 5134 |
| 2022-08-02 | 23.62 | $23.57 | 610 |
| 2022-08-01 | 23.60 | $23.64 | 3341 |
| 2022-07-29 | 23.54 | $23.58 | 100 |
| 2022-07-28 | 23.49 | $23.57 | 3316 |
| 2022-07-27 | 23.43 | $23.42 | 1134 |
| 2022-07-26 | 23.41 | $23.36 | 500 |
| 2022-07-25 | 23.39 | $23.33 | 1620 |
| 2022-07-22 | 23.38 | $23.41 | 1633 |
| 2022-07-21 | 23.34 | $23.30 | 17738 |
| 2022-07-20 | 23.32 | $23.21 | 24215 |
| 2022-07-19 | 23.32 | $23.21 | 89147 |
| 2022-07-18 | 23.33 | $23.25 | 100 |
| 2022-07-15 | 23.31 | $23.28 | 1300 |
| 2022-07-14 | 23.29 | $23.29 | 700 |
| 2022-07-13 | 23.25 | $23.28 | 3816 |
| 2022-07-12 | 23.20 | $23.32 | 411 |
| 2022-07-11 | 23.13 | $23.24 | 3000 |
| 2022-07-08 | 23.07 | $23.15 | 313 |
| 2022-07-07 | 23.03 | $23.15 | 220 |
| 2022-07-06 | 22.97 | $23.15 | 2446 |
| 2022-07-05 | 22.90 | $23.15 | 902 |
| 2022-07-01 | 22.81 | $23.08 | 300 |
| 2022-06-30 | 22.73 | $22.94 | 2032 |
| 2022-06-29 | 22.67 | $22.79 | 647 |
| 2022-06-28 | 22.65 | $22.67 | 1011 |
| 2022-06-27 | 22.67 | $22.72 | 4200 |
| 2022-06-24 | 22.67 | $22.76 | 1600 |
| 2022-06-23 | 22.67 | $22.72 | 1300 |
| 2022-06-22 | 22.68 | $22.65 | 2738 |
| 2022-06-21 | 22.72 | $22.54 | 4300 |
| 2022-06-17 | 22.80 | $22.62 | 900 |
| 2022-06-16 | 22.88 | $22.63 | 3146 |
| 2022-06-15 | 22.97 | $22.60 | 2400 |
| 2022-06-14 | 23.10 | $22.59 | 29612 |
| 2022-06-13 | 23.25 | $22.56 | 2505 |
| 2022-06-10 | 23.44 | $23.12 | 4401 |
| 2022-06-09 | 23.50 | $23.23 | 1620 |
| 2022-06-08 | 23.53 | $23.37 | 14600 |
| 2022-06-07 | 23.52 | $23.43 | 100 |
| 2022-06-06 | 23.49 | $23.44 | 1618 |
| 2022-06-03 | 23.44 | $23.49 | 2000 |
| 2022-06-02 | 23.37 | $23.51 | 606 |
| 2022-06-01 | 23.26 | $23.39 | 24000 |
| 2022-05-31 | 23.17 | $23.44 | 1840 |
| 2022-05-27 | 23.05 | $23.44 | 2400 |
| 2022-05-26 | 22.89 | $23.35 | 5300 |
| 2022-05-25 | 22.73 | $23.23 | 4200 |
| 2022-05-24 | 22.57 | $22.94 | 3116 |
| 2022-05-23 | 22.48 | $22.68 | 628 |
| 2022-05-20 | 22.45 | $22.66 | 10000 |
| 2022-05-19 | 22.42 | $22.51 | 5742 |
| 2022-05-18 | 22.44 | $22.35 | 4542 |
| 2022-05-17 | 22.51 | $22.52 | 5646 |
| 2022-05-16 | 22.56 | $22.63 | 1146 |
| 2022-05-13 | 22.58 | $22.49 | 1800 |
| 2022-05-12 | 22.66 | $22.69 | 8700 |
| 2022-05-11 | 22.70 | $22.69 | 1000 |
| 2022-05-10 | 22.75 | $22.72 | 12009 |
| 2022-05-09 | 22.80 | $22.81 | 831 |
| 2022-05-06 | 22.85 | $22.82 | 8013 |
| 2022-05-05 | 22.90 | $22.92 | 28621 |
| 2022-05-04 | 22.94 | $23.03 | 6648 |
| 2022-05-03 | 22.96 | $23.03 | 9324 |
| 2022-05-02 | 22.98 | $22.98 | 7725 |
| 2022-04-29 | 23.03 | $23.08 | 200 |
| 2022-04-28 | 23.06 | $23.10 | 9727 |
| 2022-04-27 | 23.10 | $23.19 | 4800 |
| 2022-04-26 | 23.13 | $23.19 | 207 |
| 2022-04-25 | 23.17 | $23.19 | 13220 |
| 2022-04-22 | 23.21 | $23.21 | 500 |
| 2022-04-21 | 23.27 | $23.27 | 87300 |
| 2022-04-20 | 23.33 | $23.30 | 4500 |
| 2022-04-19 | 23.39 | $23.28 | 2338 |
| 2022-04-18 | 23.48 | $23.44 | 7531 |
| 2022-04-14 | 23.54 | $23.52 | 400 |
| 2022-04-13 | 23.60 | $23.63 | 19200 |
| 2022-04-12 | 23.64 | $23.61 | 2005 |
| 2022-04-11 | 23.69 | $23.69 | 141 |
| 2022-04-08 | 23.74 | $23.71 | 4500 |
| 2022-04-07 | 23.79 | $23.79 | 11627 |
| 2022-04-06 | 23.84 | $23.85 | 1300 |
| 2022-04-05 | 23.88 | $23.95 | 1700 |
| 2022-04-04 | 23.90 | $24.08 | 846 |
| 2022-04-01 | 23.89 | $24.05 | 4900 |
| 2022-03-31 | 23.89 | $24.05 | 2737 |
| 2022-03-30 | 23.90 | $23.94 | 300 |
| 2022-03-29 | 23.95 | $23.97 | 1800 |
| 2022-03-28 | 24.01 | $23.97 | 3100 |
| 2022-03-25 | 24.08 | $24.01 | 5818 |
| 2022-03-24 | 24.16 | $24.13 | 3244 |
| 2022-03-23 | 24.22 | $24.19 | 12238 |
| 2022-03-22 | 24.28 | $24.26 | 19100 |
| 2022-03-21 | 24.34 | $24.33 | 7523 |
| 2022-03-18 | 24.40 | $24.44 | 12900 |
| 2022-03-17 | 24.43 | $24.40 | 1150 |
| 2022-03-16 | 24.49 | $24.40 | 3033 |
| 2022-03-15 | 24.57 | $24.32 | 2004 |
| 2022-03-14 | 24.69 | $24.50 | 1219 |
| 2022-03-11 | 24.78 | $24.65 | 8643 |
| 2022-03-10 | 24.85 | $24.79 | 1225 |
| 2022-03-09 | 24.90 | $24.79 | 1000 |
| 2022-03-08 | 24.95 | $24.82 | 3617 |
| 2022-03-07 | 25.01 | $24.99 | 3700 |
| 2022-03-04 | 25.03 | $25.01 | 700 |
| 2022-03-03 | 25.05 | $25.14 | 1262 |
| 2022-03-02 | 25.04 | $25.14 | 11425 |
| 2022-03-01 | 25.02 | $25.13 | 400 |
| 2022-02-28 | 25.00 | $25.13 | 1400 |
| 2022-02-25 | 24.99 | $25.05 | 1344 |
| 2022-02-24 | 25.00 | $25.18 | 1212 |
| 2022-02-23 | 24.97 | $25.07 | 16300 |
| 2022-02-22 | 24.97 | $25.07 | 1200 |
| 2022-02-18 | 24.98 | $25.09 | 3000 |
| 2022-02-17 | 24.99 | $25.08 | 4400 |
| 2022-02-16 | 25.00 | $25.01 | 700 |
| 2022-02-15 | 25.05 | $25.01 | 114 |
| 2022-02-14 | 25.10 | $25.04 | 4600 |
| 2022-02-11 | 25.17 | $25.13 | 1200 |
| 2022-02-10 | 25.22 | $25.18 | 633 |
| 2022-02-09 | 25.28 | $25.32 | 36012 |
| 2022-02-08 | 25.30 | $25.35 | 5604 |
| 2022-02-07 | 25.32 | $25.43 | 500 |
| 2022-02-04 | 25.32 | $25.46 | 4500 |
| 2022-02-03 | 25.32 | $25.47 | 4028 |
| 2022-02-02 | 25.32 | $25.46 | 9715 |
| 2022-02-01 | 25.33 | $25.37 | 345 |
| 2022-01-31 | 25.37 | $25.29 | 400 |
| 2022-01-28 | 25.44 | $25.34 | 1600 |
| 2022-01-27 | 25.52 | $25.45 | 9500 |
| 2022-01-26 | 25.59 | $25.47 | 28310 |
| 2022-01-25 | 25.66 | $25.61 | 12000 |
| 2022-01-24 | 25.72 | $25.66 | 4947 |
| 2022-01-21 | 25.76 | $25.74 | 500 |
| 2022-01-20 | 25.80 | $25.76 | 1000 |
| 2022-01-19 | 25.84 | $25.81 | 1524 |
| 2022-01-18 | 25.88 | $25.80 | 1900 |
| 2022-01-14 | 25.92 | $25.87 | 23917 |
| 2022-01-13 | 25.96 | $25.93 | 700 |
| 2022-01-12 | 25.99 | $25.92 | 22427 |
| 2022-01-11 | 26.02 | $25.90 | 200 |
| 2022-01-10 | 26.07 | $25.96 | 3144 |
| 2022-01-07 | 26.12 | $26.08 | 1281 |
| 2022-01-06 | 26.13 | $26.08 | 434 |
| 2022-01-05 | 26.15 | $26.14 | 29100 |
| 2022-01-04 | 26.16 | $26.15 | 800 |
| 2022-01-03 | 26.16 | $26.13 | 10200 |
| 2021-12-31 | 26.17 | $26.15 | 1290 |
| 2021-12-30 | 26.17 | $26.15 | 1300 |
| 2021-12-29 | 26.18 | $26.15 | 12822 |
| 2021-12-28 | 26.18 | $26.16 | 850 |
| 2021-12-27 | 26.18 | $26.16 | 6900 |
| 2021-12-23 | 26.19 | $26.16 | 828 |
| 2021-12-22 | 26.19 | $26.15 | 800 |
| 2021-12-21 | 26.19 | $26.13 | 1936 |
| 2021-12-20 | 26.21 | $26.16 | 3000 |
| 2021-12-17 | 26.21 | $26.20 | 1408 |
| 2021-12-16 | 26.20 | $26.17 | 400 |
| 2021-12-15 | 26.20 | $26.17 | 2927 |
| 2021-12-14 | 26.20 | $26.18 | 400 |
| 2021-12-13 | 26.19 | $26.19 | 200 |
| 2021-12-10 | 26.18 | $26.17 | 600 |
| 2021-12-09 | 26.17 | $26.12 | 700 |
| 2021-12-08 | 26.17 | $26.12 | 2210 |
| 2021-12-07 | 26.17 | $26.13 | 1012 |
| 2021-12-06 | 26.16 | $26.17 | 2800 |
| 2021-12-03 | 26.15 | $26.17 | 4100 |
| 2021-12-02 | 26.12 | $26.13 | 17600 |
| 2021-12-01 | 26.11 | $26.12 | 1800 |
| 2021-11-30 | 26.09 | $26.12 | 2346 |
| 2021-11-29 | 26.06 | $26.07 | 200 |
| 2021-11-26 | 26.05 | $26.03 | 4600 |
| 2021-11-24 | 26.05 | $25.99 | 4834 |
| 2021-11-23 | 26.05 | $26.00 | 1550 |
| 2021-11-22 | 26.06 | $26.00 | 3400 |
| 2021-11-19 | 26.06 | $26.05 | 1900 |
| 2021-11-18 | 26.05 | $26.01 | 700 |
| 2021-11-17 | 26.05 | $26.00 | 1326 |
| 2021-11-16 | 26.05 | $25.99 | 900 |
| 2021-11-15 | 26.06 | $26.03 | 2606 |
| 2021-11-12 | 26.05 | $26.05 | 1500 |
| 2021-11-11 | 26.03 | $26.05 | 1425 |
| 2021-11-10 | 26.00 | $26.05 | 1406 |
| 2021-11-09 | 25.97 | $26.08 | 637 |
| 2021-11-08 | 25.93 | $26.00 | 3500 |
| 2021-11-05 | 25.89 | $26.04 | 3800 |
| 2021-11-04 | 25.84 | $25.94 | 900 |
| 2021-11-03 | 25.81 | $25.87 | 1200 |
| 2021-11-02 | 25.80 | $25.83 | 1362 |
| 2021-11-01 | 25.79 | $25.83 | 800 |
| 2021-10-29 | 25.78 | $25.87 | 533 |
| 2021-10-28 | 25.76 | $25.83 | 2306 |
| 2021-10-27 | 25.75 | $25.83 | 217 |
| 2021-10-26 | 25.74 | $25.76 | 1300 |
| 2021-10-25 | 25.75 | $25.77 | 2539 |
| 2021-10-22 | 25.76 | $25.76 | 950 |
| 2021-10-21 | 25.78 | $25.76 | 300 |
| 2021-10-20 | 25.81 | $25.83 | 416 |
| 2021-10-19 | 25.81 | $25.84 | 2306 |
| 2021-10-18 | 25.82 | $25.86 | 1424 |
| 2021-10-15 | 25.82 | $25.87 | 2221 |
| 2021-10-14 | 25.83 | $25.89 | 1017 |
| 2021-10-13 | 25.83 | $25.88 | 600 |
| 2021-10-12 | 25.83 | $25.87 | 3800 |
| 2021-10-11 | 25.84 | $25.83 | 609 |
| 2021-10-08 | 25.86 | $25.87 | 2300 |
| 2021-10-07 | 25.88 | $25.89 | 2400 |
| 2021-10-06 | 25.91 | $25.92 | 3047 |
| 2021-10-05 | 25.92 | $25.93 | 4227 |
| 2021-10-04 | 25.94 | $25.91 | 1200 |
| 2021-10-01 | 25.97 | $25.94 | 1108 |
| 2021-09-30 | 26.00 | $25.93 | 1332 |
| 2021-09-29 | 26.04 | $25.94 | 723 |
| 2021-09-28 | 26.09 | $25.97 | 3122 |
| 2021-09-27 | 26.14 | $26.13 | 775 |
| 2021-09-24 | 26.15 | $26.13 | 1900 |
| 2021-09-23 | 26.17 | $26.10 | 1146 |
| 2021-09-22 | 26.19 | $26.19 | 1400 |
| 2021-09-21 | 26.20 | $26.23 | 687 |
| 2021-09-20 | 26.19 | $26.23 | 2000 |
| 2021-09-17 | 26.18 | $26.19 | 238 |
| 2021-09-16 | 26.19 | $26.21 | 600 |
| 2021-09-15 | 26.19 | $26.21 | 800 |
| 2021-09-14 | 26.19 | $26.22 | 3818 |
| 2021-09-13 | 26.18 | $26.20 | — |
| 2021-09-10 | 26.19 | $26.20 | 4038 |
| 2021-09-09 | 26.19 | $26.22 | 3800 |
| 2021-09-08 | 26.19 | $26.18 | 10500 |
| 2021-09-07 | 26.20 | $26.18 | 800 |
| 2021-09-03 | 26.22 | $26.22 | 2719 |
| 2021-09-02 | 26.22 | $26.27 | 6314 |
| 2021-09-01 | 26.22 | $26.26 | 1421 |
| 2021-08-31 | 26.21 | $26.24 | 607 |
| 2021-08-30 | 26.22 | $26.21 | 6600 |
| 2021-08-27 | 26.23 | $26.26 | 1300 |
| 2021-08-26 | 26.23 | $26.22 | 1000 |
| 2021-08-25 | 26.24 | $26.25 | 1300 |
| 2021-08-24 | 26.25 | $26.26 | — |
| 2021-08-23 | 26.26 | $26.26 | 1306 |
| 2021-08-20 | 26.27 | $26.26 | 5826 |
| 2021-08-19 | 26.28 | $26.28 | 600 |
| 2021-08-18 | 26.29 | $26.27 | 1200 |
| 2021-08-17 | 26.31 | $26.31 | 5500 |
| 2021-08-16 | 26.31 | $26.29 | 300 |
| 2021-08-13 | 26.33 | $26.30 | 1200 |
| 2021-08-12 | 26.34 | $26.26 | 300 |
| 2021-08-11 | 26.38 | $26.30 | 16632 |
| 2021-08-10 | 26.40 | $26.36 | 5046 |
| 2021-08-09 | 26.42 | $26.39 | — |
| 2021-08-06 | 26.42 | $26.39 | — |
| 2021-08-05 | 26.43 | $26.39 | 311 |
| 2021-08-04 | 26.44 | $26.42 | 3247 |
| 2021-08-03 | 26.44 | $26.40 | — |
| 2021-08-02 | 26.44 | $26.40 | 1221 |
| 2021-07-30 | 26.45 | $26.39 | 1100 |
| 2021-07-29 | 26.46 | $26.42 | — |
| 2021-07-28 | 26.46 | $26.42 | 1100 |
| 2021-07-27 | 26.46 | $26.42 | 1211 |
| 2021-07-26 | 26.46 | $26.41 | 300 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
26.03
2026-07-23
Close Price
$22.79
Vol: 36158
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
9.55
Average
47.73
Maximum
78.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 26.03 | $22.79 | 36158 |
| 2026-07-22 | 31.28 | $22.88 | 39600 |
| 2026-07-21 | 34.18 | $22.92 | 73100 |
| 2026-07-20 | 41.52 | $23.00 | 33827 |
| 2026-07-17 | 47.59 | $23.05 | 79400 |
| 2026-07-16 | 51.91 | $23.08 | 41240 |
| 2026-07-15 | 55.08 | $23.10 | 48017 |
| 2026-07-14 | 53.74 | $23.09 | 18300 |
| 2026-07-13 | 50.96 | $23.07 | 87537 |
| 2026-07-10 | 52.46 | $23.08 | 40200 |
| 2026-07-09 | 48.11 | $23.05 | 89100 |
| 2026-07-08 | 43.17 | $23.02 | 11717 |
| 2026-07-07 | 44.51 | $23.03 | 36300 |
| 2026-07-06 | 45.86 | $23.04 | 27000 |
| 2026-07-02 | 44.25 | $23.03 | 63102 |
| 2026-07-01 | 42.63 | $23.02 | 59346 |
| 2026-06-30 | 43.84 | $23.03 | 30638 |
| 2026-06-29 | 45.06 | $23.04 | 33000 |
| 2026-06-26 | 43.57 | $23.03 | 36452 |
| 2026-06-25 | 43.57 | $23.03 | 24420 |
| 2026-06-24 | 43.57 | $23.03 | 154325 |
| 2026-06-23 | 48.03 | $23.07 | 47400 |
| 2026-06-22 | 51.81 | $23.10 | 17345 |
| 2026-06-18 | 56.00 | $23.13 | 39317 |
| 2026-06-17 | 52.34 | $23.10 | 28700 |
| 2026-06-16 | 53.76 | $23.11 | 72700 |
| 2026-06-15 | 53.76 | $23.11 | 60400 |
| 2026-06-12 | 48.75 | $23.07 | 19127 |
| 2026-06-11 | 51.39 | $23.09 | 23300 |
| 2026-06-10 | 48.76 | $23.07 | 88367 |
| 2026-06-09 | 52.84 | $23.10 | 41100 |
| 2026-06-08 | 51.56 | $23.09 | 139900 |
| 2026-06-05 | 52.93 | $23.10 | 10554 |
| 2026-06-04 | 55.74 | $23.12 | 47220 |
| 2026-06-03 | 55.74 | $23.12 | 96900 |
| 2026-06-02 | 57.11 | $23.13 | 33726 |
| 2026-06-01 | 57.11 | $23.13 | 28521 |
| 2026-05-29 | 57.11 | $23.13 | 71027 |
| 2026-05-28 | 48.41 | $23.05 | 203700 |
| 2026-05-27 | 41.34 | $23.00 | 98800 |
| 2026-05-26 | 42.45 | $23.01 | 59203 |
| 2026-05-22 | 30.01 | $22.94 | 165231 |
| 2026-05-21 | 30.92 | $22.95 | 78500 |
| 2026-05-20 | 31.83 | $22.96 | 34641 |
| 2026-05-19 | 29.86 | $22.95 | 69300 |
| 2026-05-18 | 31.60 | $22.97 | 44843 |
| 2026-05-15 | 35.52 | $23.01 | 31803 |
| 2026-05-14 | 44.74 | $23.08 | 19000 |
| 2026-05-13 | 44.74 | $23.08 | 48203 |
| 2026-05-12 | 44.74 | $23.08 | 30900 |
| 2026-05-11 | 47.78 | $23.10 | 18343 |
| 2026-05-08 | 47.78 | $23.10 | 24900 |
| 2026-05-07 | 44.37 | $23.08 | 74800 |
| 2026-05-06 | 42.59 | $23.07 | 60600 |
| 2026-05-05 | 42.59 | $23.07 | 60436 |
| 2026-05-04 | 42.59 | $23.07 | 44700 |
| 2026-05-01 | 40.97 | $23.06 | 33100 |
| 2026-04-30 | 40.97 | $23.06 | 20139 |
| 2026-04-29 | 40.97 | $23.06 | 31110 |
| 2026-04-28 | 45.36 | $23.10 | 27400 |
| 2026-04-27 | 47.79 | $23.12 | 39000 |
| 2026-04-24 | 44.99 | $23.10 | 18330 |
| 2026-04-23 | 43.55 | $23.09 | 20742 |
| 2026-04-22 | 43.55 | $23.09 | 19800 |
| 2026-04-21 | 44.60 | $23.10 | 38540 |
| 2026-04-20 | 46.75 | $23.12 | 91200 |
| 2026-04-17 | 50.20 | $23.15 | 12200 |
| 2026-04-16 | 46.45 | $23.12 | 23500 |
| 2026-04-15 | 46.45 | $23.12 | 22243 |
| 2026-04-14 | 45.21 | $23.11 | 12328 |
| 2026-04-13 | 47.29 | $23.13 | 53600 |
| 2026-04-10 | 48.35 | $23.14 | 29845 |
| 2026-04-09 | 46.05 | $23.12 | 34906 |
| 2026-04-08 | 42.41 | $23.09 | 17312 |
| 2026-04-07 | 42.41 | $23.09 | 37700 |
| 2026-04-06 | 38.67 | $23.06 | 38929 |
| 2026-04-02 | 40.33 | $23.08 | 44600 |
| 2026-04-01 | 37.79 | $23.06 | 63302 |
| 2026-03-31 | 32.33 | $23.02 | 49537 |
| 2026-03-30 | 30.89 | $23.01 | 41274 |
| 2026-03-27 | 23.12 | $22.96 | 52505 |
| 2026-03-26 | 24.15 | $22.98 | 56900 |
| 2026-03-25 | 25.22 | $23.00 | 40048 |
| 2026-03-24 | 23.61 | $22.99 | 28733 |
| 2026-03-23 | 27.55 | $23.06 | 22211 |
| 2026-03-20 | 29.56 | $23.09 | 27500 |
| 2026-03-19 | 36.25 | $23.17 | 14400 |
| 2026-03-18 | 38.31 | $23.19 | 35135 |
| 2026-03-17 | 42.95 | $23.23 | 19800 |
| 2026-03-16 | 42.95 | $23.23 | 29814 |
| 2026-03-13 | 42.95 | $23.23 | 44900 |
| 2026-03-12 | 38.14 | $23.20 | 35500 |
| 2026-03-11 | 42.70 | $23.24 | 12263 |
| 2026-03-10 | 45.28 | $23.26 | 20106 |
| 2026-03-09 | 48.03 | $23.28 | 18907 |
| 2026-03-06 | 46.48 | $23.27 | 28546 |
| 2026-03-05 | 46.48 | $23.27 | 32045 |
| 2026-03-04 | 49.12 | $23.29 | 10400 |
| 2026-03-03 | 47.71 | $23.28 | 54309 |
| 2026-03-02 | 54.92 | $23.33 | 34835 |
| 2026-02-27 | 64.14 | $23.38 | 26400 |
| 2026-02-26 | 64.14 | $23.38 | 20315 |
| 2026-02-25 | 60.56 | $23.35 | 25400 |
| 2026-02-24 | 62.54 | $23.36 | 47800 |
| 2026-02-23 | 61.34 | $23.35 | 33031 |
| 2026-02-20 | 72.35 | $23.40 | 39700 |
| 2026-02-19 | 70.33 | $23.38 | 16811 |
| 2026-02-18 | 70.33 | $23.38 | 25046 |
| 2026-02-17 | 69.31 | $23.37 | 37417 |
| 2026-02-13 | 69.31 | $23.37 | 20139 |
| 2026-02-12 | 67.29 | $23.35 | 29800 |
| 2026-02-11 | 67.29 | $23.35 | 40000 |
| 2026-02-10 | 67.29 | $23.35 | 27100 |
| 2026-02-09 | 65.34 | $23.33 | 33203 |
| 2026-02-06 | 63.25 | $23.31 | 24200 |
| 2026-02-05 | 65.12 | $23.32 | 32000 |
| 2026-02-04 | 60.73 | $23.28 | 34600 |
| 2026-02-03 | 62.60 | $23.29 | 38731 |
| 2026-02-02 | 60.27 | $23.27 | 60302 |
| 2026-01-30 | 60.27 | $23.27 | 22301 |
| 2026-01-29 | 59.12 | $23.26 | 31418 |
| 2026-01-28 | 59.12 | $23.26 | 29600 |
| 2026-01-27 | 60.71 | $23.27 | 189000 |
| 2026-01-26 | 59.68 | $23.26 | 59300 |
| 2026-01-23 | 58.66 | $23.25 | 46411 |
| 2026-01-22 | 56.56 | $23.23 | 46200 |
| 2026-01-21 | 50.61 | $23.18 | 40000 |
| 2026-01-20 | 53.39 | $23.20 | 25800 |
| 2026-01-16 | 67.46 | $23.28 | 67000 |
| 2026-01-15 | 66.41 | $23.27 | 34322 |
| 2026-01-14 | 66.41 | $23.27 | 39347 |
| 2026-01-13 | 65.40 | $23.26 | 35300 |
| 2026-01-12 | 65.40 | $23.26 | 77109 |
| 2026-01-09 | 67.22 | $23.27 | 61201 |
| 2026-01-08 | 65.39 | $23.25 | 37600 |
| 2026-01-07 | 67.17 | $23.26 | 31200 |
| 2026-01-06 | 63.38 | $23.22 | 88000 |
| 2026-01-05 | 60.09 | $23.19 | 44800 |
| 2026-01-02 | 56.37 | $23.16 | 54900 |
| 2025-12-31 | 55.04 | $23.15 | 43100 |
| 2025-12-30 | 55.04 | $23.15 | 67409 |
| 2025-12-29 | 52.43 | $23.13 | 64300 |
| 2025-12-26 | 52.43 | $23.13 | 71506 |
| 2025-12-24 | 49.80 | $23.11 | 34000 |
| 2025-12-23 | 51.14 | $23.12 | 81327 |
| 2025-12-22 | 51.14 | $23.12 | 58400 |
| 2025-12-19 | 56.66 | $23.16 | 107400 |
| 2025-12-18 | 58.15 | $23.17 | 75900 |
| 2025-12-17 | 59.65 | $23.18 | 201900 |
| 2025-12-16 | 51.35 | $23.11 | 66727 |
| 2025-12-15 | 52.82 | $23.12 | 16140 |
| 2025-12-12 | 52.82 | $23.12 | 17059 |
| 2025-12-11 | 57.27 | $23.15 | 45325 |
| 2025-12-10 | 56.10 | $23.14 | 18534 |
| 2025-12-09 | 52.38 | $23.11 | 47338 |
| 2025-12-08 | 53.83 | $23.12 | 45700 |
| 2025-12-05 | 49.89 | $23.09 | 44605 |
| 2025-12-04 | 51.27 | $23.10 | 36944 |
| 2025-12-03 | 52.66 | $23.11 | 16737 |
| 2025-12-02 | 50.09 | $23.09 | 17120 |
| 2025-12-01 | 50.09 | $23.09 | 37300 |
| 2025-11-28 | 55.53 | $23.13 | 32187 |
| 2025-11-26 | 53.11 | $23.11 | 35201 |
| 2025-11-25 | 51.87 | $23.10 | 17600 |
| 2025-11-24 | 49.31 | $23.08 | 51302 |
| 2025-11-21 | 54.84 | $23.12 | 28300 |
| 2025-11-20 | 54.84 | $23.12 | 119100 |
| 2025-11-19 | 54.84 | $23.12 | 8518 |
| 2025-11-18 | 54.84 | $23.12 | 36013 |
| 2025-11-17 | 52.68 | $23.10 | 12914 |
| 2025-11-14 | 50.43 | $23.08 | 29929 |
| 2025-11-13 | 52.82 | $23.10 | 20036 |
| 2025-11-12 | 52.82 | $23.10 | 18918 |
| 2025-11-11 | 59.15 | $23.15 | 42600 |
| 2025-11-10 | 53.90 | $23.10 | 36200 |
| 2025-11-07 | 53.90 | $23.10 | 30500 |
| 2025-11-06 | 51.66 | $23.08 | 39235 |
| 2025-11-05 | 46.74 | $23.04 | 33000 |
| 2025-11-04 | 49.12 | $23.06 | 14400 |
| 2025-11-03 | 45.15 | $23.03 | 9133 |
| 2025-10-31 | 46.29 | $23.04 | 15434 |
| 2025-10-30 | 42.11 | $23.01 | 33318 |
| 2025-10-29 | 44.30 | $23.03 | 23100 |
| 2025-10-28 | 47.83 | $23.06 | 15900 |
| 2025-10-27 | 46.48 | $23.05 | 28407 |
| 2025-10-24 | 47.65 | $23.06 | 8306 |
| 2025-10-23 | 47.65 | $23.06 | 43300 |
| 2025-10-22 | 47.65 | $23.06 | 52300 |
| 2025-10-21 | 46.49 | $23.05 | 154639 |
| 2025-10-20 | 55.88 | $23.13 | 9400 |
| 2025-10-17 | 60.21 | $23.16 | 17619 |
| 2025-10-16 | 63.32 | $23.18 | 25700 |
| 2025-10-15 | 60.41 | $23.15 | 66210 |
| 2025-10-14 | 61.96 | $23.16 | 26300 |
| 2025-10-13 | 63.52 | $23.17 | 3500 |
| 2025-10-10 | 61.69 | $23.15 | 10600 |
| 2025-10-09 | 57.66 | $23.11 | 28512 |
| 2025-10-08 | 57.66 | $23.11 | 20200 |
| 2025-10-07 | 57.66 | $23.11 | 41185 |
| 2025-10-06 | 55.66 | $23.09 | 10300 |
| 2025-10-03 | 56.94 | $23.10 | 27800 |
| 2025-10-02 | 56.94 | $23.10 | 8761 |
| 2025-10-01 | 56.94 | $23.10 | 34600 |
| 2025-09-30 | 56.94 | $23.10 | 43405 |
| 2025-09-29 | 54.38 | $23.07 | 37237 |
| 2025-09-26 | 53.50 | $23.06 | 42500 |
| 2025-09-25 | 58.87 | $23.11 | 29433 |
| 2025-09-24 | 63.72 | $23.15 | 35630 |
| 2025-09-23 | 64.99 | $23.16 | 26300 |
| 2025-09-22 | 64.99 | $23.16 | 20128 |
| 2025-09-19 | 75.95 | $23.24 | 23240 |
| 2025-09-18 | 74.95 | $23.22 | 81500 |
| 2025-09-17 | 78.04 | $23.24 | 22000 |
| 2025-09-16 | 78.04 | $23.24 | 22713 |
| 2025-09-15 | 78.04 | $23.24 | 28409 |
| 2025-09-12 | 76.37 | $23.20 | 30400 |
| 2025-09-11 | 77.77 | $23.21 | 18938 |
| 2025-09-10 | 76.10 | $23.17 | 24595 |
| 2025-09-09 | 73.76 | $23.12 | 50433 |
| 2025-09-08 | 76.61 | $23.14 | 17502 |
| 2025-09-05 | 73.71 | $23.08 | 29694 |
| 2025-09-04 | 68.07 | $22.99 | 77027 |
| 2025-09-03 | 62.05 | $22.92 | 17931 |
| 2025-09-02 | 58.89 | $22.89 | 52600 |
| 2025-08-29 | 58.89 | $22.89 | 33800 |
| 2025-08-28 | 57.84 | $22.88 | 45300 |
| 2025-08-27 | 57.84 | $22.88 | 36342 |
| 2025-08-26 | 56.84 | $22.87 | 23938 |
| 2025-08-25 | 58.15 | $22.88 | 15300 |
| 2025-08-22 | 57.21 | $22.87 | 20438 |
| 2025-08-21 | 52.12 | $22.82 | 140000 |
| 2025-08-20 | 54.59 | $22.84 | 11600 |
| 2025-08-19 | 53.54 | $22.83 | 30200 |
| 2025-08-18 | 53.54 | $22.83 | 22100 |
| 2025-08-15 | 62.64 | $22.90 | 36300 |
| 2025-08-14 | 61.76 | $22.89 | 13300 |
| 2025-08-13 | 66.22 | $22.92 | 14344 |
| 2025-08-12 | 64.60 | $22.90 | 27989 |
| 2025-08-11 | 64.60 | $22.90 | 37929 |
| 2025-08-08 | 63.00 | $22.88 | 3822 |
| 2025-08-07 | 64.38 | $22.89 | 14412 |
| 2025-08-06 | 63.62 | $22.88 | 77000 |
| 2025-08-05 | 66.30 | $22.90 | 61202 |
| 2025-08-04 | 66.30 | $22.90 | 58220 |
| 2025-08-01 | 67.59 | $22.91 | 38400 |
| 2025-07-31 | 57.40 | $22.78 | 36300 |
| 2025-07-30 | 55.34 | $22.76 | 19027 |
| 2025-07-29 | 55.34 | $22.76 | 37132 |
| 2025-07-28 | 52.23 | $22.73 | 124527 |
| 2025-07-25 | 52.23 | $22.73 | 42706 |
| 2025-07-24 | 50.14 | $22.71 | 52880 |
| 2025-07-23 | 51.20 | $22.72 | 27000 |
| 2025-07-22 | 52.26 | $22.73 | 26008 |
| 2025-07-21 | 52.26 | $22.73 | 14814 |
| 2025-07-18 | 55.34 | $22.76 | 36712 |
| 2025-07-17 | 54.49 | $22.75 | 159700 |
| 2025-07-16 | 58.75 | $22.79 | 25700 |
| 2025-07-15 | 59.86 | $22.80 | 37816 |
| 2025-07-14 | 62.09 | $22.82 | 35134 |
| 2025-07-11 | 57.59 | $22.76 | 81120 |
| 2025-07-10 | 61.03 | $22.79 | 33000 |
| 2025-07-09 | 62.21 | $22.80 | 104400 |
| 2025-07-08 | 60.01 | $22.77 | 33400 |
| 2025-07-07 | 58.48 | $22.75 | 16237 |
| 2025-07-03 | 58.48 | $22.75 | 37247 |
| 2025-07-02 | 58.48 | $22.75 | 25900 |
| 2025-07-01 | 57.07 | $22.73 | 33782 |
| 2025-06-30 | 55.64 | $22.71 | 52499 |
| 2025-06-27 | 54.93 | $22.70 | 24910 |
| 2025-06-26 | 54.23 | $22.69 | 19200 |
| 2025-06-25 | 52.84 | $22.67 | 30500 |
| 2025-06-24 | 52.84 | $22.67 | 19200 |
| 2025-06-23 | 52.18 | $22.66 | 21600 |
| 2025-06-20 | 54.33 | $22.69 | 33009 |
| 2025-06-18 | 51.82 | $22.65 | 11617 |
| 2025-06-17 | 55.45 | $22.70 | 59715 |
| 2025-06-16 | 52.27 | $22.65 | 30900 |
| 2025-06-13 | 51.62 | $22.64 | 65037 |
| 2025-06-12 | 53.72 | $22.67 | 22002 |
| 2025-06-11 | 50.53 | $22.62 | 25400 |
| 2025-06-10 | 49.20 | $22.60 | 49700 |
| 2025-06-09 | 49.84 | $22.61 | 22200 |
| 2025-06-06 | 45.85 | $22.55 | 41736 |
| 2025-06-05 | 48.93 | $22.60 | 26812 |
| 2025-06-04 | 48.93 | $22.60 | 12419 |
| 2025-06-03 | 47.00 | $22.57 | 25861 |
| 2025-06-02 | 45.70 | $22.55 | 76200 |
| 2025-05-30 | 47.35 | $22.58 | 35800 |
| 2025-05-29 | 49.04 | $22.61 | 54208 |
| 2025-05-28 | 48.46 | $22.60 | 41300 |
| 2025-05-27 | 49.53 | $22.62 | 27300 |
| 2025-05-23 | 49.00 | $22.61 | 52114 |
| 2025-05-22 | 45.71 | $22.55 | 39648 |
| 2025-05-21 | 43.99 | $22.52 | 18242 |
| 2025-05-20 | 49.99 | $22.64 | 36800 |
| 2025-05-19 | 48.89 | $22.62 | 102509 |
| 2025-05-16 | 53.37 | $22.70 | 77500 |
| 2025-05-15 | 52.33 | $22.68 | 84622 |
| 2025-05-14 | 50.23 | $22.64 | 90210 |
| 2025-05-13 | 51.30 | $22.66 | 63500 |
| 2025-05-12 | 51.30 | $22.66 | 28904 |
| 2025-05-09 | 52.83 | $22.69 | 40300 |
| 2025-05-08 | 52.38 | $22.68 | 71527 |
| 2025-05-07 | 51.51 | $22.66 | 240600 |
| 2025-05-06 | 51.96 | $22.67 | 65700 |
| 2025-05-05 | 48.96 | $22.60 | 227400 |
| 2025-05-02 | 48.96 | $22.60 | 315141 |
| 2025-05-01 | 46.81 | $22.55 | 46202 |
| 2025-04-30 | 46.39 | $22.54 | 23124 |
| 2025-04-29 | 45.13 | $22.51 | 71900 |
| 2025-04-28 | 44.72 | $22.50 | 43200 |
| 2025-04-25 | 43.51 | $22.47 | 48600 |
| 2025-04-24 | 42.32 | $22.44 | 17100 |
| 2025-04-23 | 37.28 | $22.32 | 27700 |
| 2025-04-22 | 35.03 | $22.27 | 447800 |
| 2025-04-21 | 34.13 | $22.25 | 33809 |
| 2025-04-17 | 38.99 | $22.44 | 12023 |
| 2025-04-16 | 38.99 | $22.44 | 24933 |
| 2025-04-15 | 37.73 | $22.41 | 22500 |
| 2025-04-14 | 37.98 | $22.42 | 34400 |
| 2025-04-11 | 29.09 | $22.22 | 34900 |
| 2025-04-10 | 32.40 | $22.37 | 51000 |
| 2025-04-09 | 32.87 | $22.39 | 33147 |
| 2025-04-08 | 30.46 | $22.34 | 15918 |
| 2025-04-07 | 32.93 | $22.45 | 42734 |
| 2025-04-04 | 48.63 | $22.91 | 50000 |
| 2025-04-03 | 49.11 | $22.92 | 38500 |
| 2025-04-02 | 39.38 | $22.75 | 88233 |
| 2025-04-01 | 44.09 | $22.85 | 24000 |
| 2025-03-31 | 36.10 | $22.74 | 21947 |
| 2025-03-28 | 36.55 | $22.75 | 159918 |
| 2025-03-27 | 28.96 | $22.66 | 30235 |
| 2025-03-26 | 30.91 | $22.71 | 28100 |
| 2025-03-25 | 35.45 | $22.81 | 19600 |
| 2025-03-24 | 38.11 | $22.86 | 19724 |
| 2025-03-21 | 42.33 | $22.93 | 21901 |
| 2025-03-20 | 45.04 | $22.97 | 43500 |
| 2025-03-19 | 40.52 | $22.92 | 245004 |
| 2025-03-18 | 41.16 | $22.93 | 34341 |
| 2025-03-17 | 43.11 | $22.96 | 62939 |
| 2025-03-14 | 44.45 | $22.98 | 24115 |
| 2025-03-13 | 43.62 | $22.97 | 47100 |
| 2025-03-12 | 44.25 | $22.98 | 22031 |
| 2025-03-11 | 49.67 | $23.06 | 40008 |
| 2025-03-10 | 53.58 | $23.11 | 39212 |
| 2025-03-07 | 51.40 | $23.08 | 31900 |
| 2025-03-06 | 52.17 | $23.09 | 13029 |
| 2025-03-05 | 55.34 | $23.13 | 29400 |
| 2025-03-04 | 54.69 | $23.12 | 39213 |
| 2025-03-03 | 54.69 | $23.12 | 160141 |
| 2025-02-28 | 61.15 | $23.20 | 13800 |
| 2025-02-27 | 57.58 | $23.14 | 28137 |
| 2025-02-26 | 62.10 | $23.19 | 41000 |
| 2025-02-25 | 57.68 | $23.12 | 51100 |
| 2025-02-24 | 54.82 | $23.08 | 18000 |
| 2025-02-21 | 54.09 | $23.07 | 181546 |
| 2025-02-20 | 54.94 | $23.08 | 40501 |
| 2025-02-19 | 54.94 | $23.08 | 41337 |
| 2025-02-18 | 53.62 | $23.06 | 29101 |
| 2025-02-14 | 55.15 | $23.08 | 43311 |
| 2025-02-13 | 52.58 | $23.04 | 277600 |
| 2025-02-12 | 50.56 | $23.01 | 56600 |
| 2025-02-11 | 58.44 | $23.11 | 32400 |
| 2025-02-10 | 57.82 | $23.10 | 19806 |
| 2025-02-07 | 57.21 | $23.09 | 17300 |
| 2025-02-06 | 58.83 | $23.11 | 28900 |
| 2025-02-05 | 58.27 | $23.10 | 60500 |
| 2025-02-04 | 52.76 | $23.01 | 15248 |
| 2025-02-03 | 51.41 | $22.99 | 31900 |
| 2025-01-31 | 50.05 | $22.97 | 17732 |
| 2025-01-30 | 49.37 | $22.96 | 29511 |
| 2025-01-29 | 45.91 | $22.91 | 23900 |
| 2025-01-28 | 48.43 | $22.95 | 225818 |
| 2025-01-27 | 48.43 | $22.95 | 9832 |
| 2025-01-24 | 42.77 | $22.87 | 46727 |
| 2025-01-23 | 42.01 | $22.86 | 25624 |
| 2025-01-22 | 43.09 | $22.88 | 34300 |
| 2025-01-21 | 43.09 | $22.88 | 66800 |
| 2025-01-17 | 44.65 | $22.91 | 42900 |
| 2025-01-16 | 41.99 | $22.87 | 34900 |
| 2025-01-15 | 40.64 | $22.85 | 211800 |
| 2025-01-14 | 34.88 | $22.77 | 32329 |
| 2025-01-13 | 35.28 | $22.78 | 36400 |
| 2025-01-10 | 36.50 | $22.81 | 77930 |
| 2025-01-08 | 41.47 | $22.92 | 220035 |
| 2025-01-07 | 42.98 | $22.95 | 32202 |
| 2025-01-06 | 42.98 | $22.95 | 65508 |
| 2025-01-03 | 44.45 | $22.98 | 50918 |
| 2025-01-02 | 44.45 | $22.98 | 33200 |
| 2024-12-31 | 42.07 | $22.94 | 56700 |
| 2024-12-30 | 42.94 | $22.96 | 136535 |
| 2024-12-27 | 41.20 | $22.93 | 80900 |
| 2024-12-26 | 40.05 | $22.91 | 141730 |
| 2024-12-24 | 40.81 | $22.93 | 73723 |
| 2024-12-23 | 39.16 | $22.90 | 98036 |
| 2024-12-20 | 44.69 | $23.04 | 64700 |
| 2024-12-19 | 40.09 | $22.96 | 127444 |
| 2024-12-18 | 44.97 | $23.07 | 161935 |
| 2024-12-17 | 47.47 | $23.12 | 23800 |
| 2024-12-16 | 50.67 | $23.18 | 66227 |
| 2024-12-13 | 48.47 | $23.14 | 16938 |
| 2024-12-12 | 52.96 | $23.22 | 23023 |
| 2024-12-11 | 55.40 | $23.26 | 34100 |
| 2024-12-10 | 55.40 | $23.26 | 30316 |
| 2024-12-09 | 56.58 | $23.28 | 181700 |
| 2024-12-06 | 60.22 | $23.34 | 67900 |
| 2024-12-05 | 57.17 | $23.27 | 23307 |
| 2024-12-04 | 59.01 | $23.30 | 57100 |
| 2024-12-03 | 56.33 | $23.24 | 32709 |
| 2024-12-02 | 58.14 | $23.27 | 34100 |
| 2024-11-29 | 55.90 | $23.22 | 5715 |
| 2024-11-27 | 54.03 | $23.18 | 27700 |
| 2024-11-26 | 51.60 | $23.13 | 40437 |
| 2024-11-25 | 53.76 | $23.17 | 8619 |
| 2024-11-22 | 50.29 | $23.10 | 18100 |
| 2024-11-21 | 49.26 | $23.08 | 31800 |
| 2024-11-20 | 47.18 | $23.04 | 173747 |
| 2024-11-19 | 49.60 | $23.09 | 30838 |
| 2024-11-18 | 49.60 | $23.09 | 7600 |
| 2024-11-15 | 50.06 | $23.10 | 17841 |
| 2024-11-14 | 47.74 | $23.05 | 21041 |
| 2024-11-13 | 46.80 | $23.03 | 26915 |
| 2024-11-12 | 46.80 | $23.03 | 10000 |
| 2024-11-11 | 47.97 | $23.06 | 24700 |
| 2024-11-08 | 49.94 | $23.11 | 27200 |
| 2024-11-07 | 39.56 | $22.89 | 40400 |
| 2024-11-06 | 36.13 | $22.83 | 68600 |
| 2024-11-05 | 48.87 | $23.12 | 33234 |
| 2024-11-04 | 45.73 | $23.07 | 49320 |
| 2024-11-01 | 43.08 | $23.03 | 100000 |
| 2024-10-31 | 38.82 | $22.97 | 174600 |
| 2024-10-30 | 42.33 | $23.04 | 24800 |
| 2024-10-29 | 43.40 | $23.06 | 391813 |
| 2024-10-28 | 44.46 | $23.08 | 26200 |
| 2024-10-25 | 38.76 | $23.00 | 20400 |
| 2024-10-24 | 34.79 | $22.95 | 24200 |
| 2024-10-23 | 30.50 | $22.90 | 27805 |
| 2024-10-22 | 38.72 | $23.07 | 35933 |
| 2024-10-21 | 40.55 | $23.10 | 19700 |
| 2024-10-18 | 48.55 | $23.21 | 16412 |
| 2024-10-17 | 49.39 | $23.22 | 39940 |
| 2024-10-16 | 49.39 | $23.22 | 67600 |
| 2024-10-15 | 48.59 | $23.21 | 25101 |
| 2024-10-14 | 45.28 | $23.17 | 45500 |
| 2024-10-11 | 47.46 | $23.20 | 39800 |
| 2024-10-10 | 46.65 | $23.19 | 157200 |
| 2024-10-09 | 48.79 | $23.22 | 24032 |
| 2024-10-08 | 51.02 | $23.25 | 35230 |
| 2024-10-07 | 50.30 | $23.24 | 11904 |
| 2024-10-04 | 50.30 | $23.24 | 16800 |
| 2024-10-03 | 55.44 | $23.31 | 16310 |
| 2024-10-02 | 59.58 | $23.36 | 64700 |
| 2024-10-01 | 56.50 | $23.31 | 11400 |
| 2024-09-30 | 53.82 | $23.27 | 69738 |
| 2024-09-27 | 55.44 | $23.29 | 27700 |
| 2024-09-26 | 50.49 | $23.22 | 20100 |
| 2024-09-25 | 51.26 | $23.23 | 10044 |
| 2024-09-24 | 54.43 | $23.27 | 38901 |
| 2024-09-23 | 56.94 | $23.30 | 51021 |
| 2024-09-20 | 60.46 | $23.34 | 86241 |
| 2024-09-19 | 55.92 | $23.27 | 26900 |
| 2024-09-18 | 55.92 | $23.27 | 22139 |
| 2024-09-17 | 59.44 | $23.31 | 90200 |
| 2024-09-16 | 61.27 | $23.33 | 24800 |
| 2024-09-13 | 59.50 | $23.30 | 35300 |
| 2024-09-12 | 58.28 | $23.28 | 40844 |
| 2024-09-11 | 57.68 | $23.27 | 19800 |
| 2024-09-10 | 59.31 | $23.29 | 105400 |
| 2024-09-09 | 55.10 | $23.22 | 32900 |
| 2024-09-06 | 57.52 | $23.25 | 33000 |
| 2024-09-05 | 56.92 | $23.24 | 15627 |
| 2024-09-04 | 55.11 | $23.21 | 279500 |
| 2024-09-03 | 55.11 | $23.21 | 20600 |
| 2024-08-30 | 52.09 | $23.16 | 17500 |
| 2024-08-29 | 54.17 | $23.19 | 33537 |
| 2024-08-28 | 50.41 | $23.13 | 16400 |
| 2024-08-27 | 53.91 | $23.18 | 16000 |
| 2024-08-26 | 55.37 | $23.20 | 51400 |
| 2024-08-23 | 55.37 | $23.20 | 20300 |
| 2024-08-22 | 50.53 | $23.12 | 12247 |
| 2024-08-21 | 53.28 | $23.16 | 40900 |
| 2024-08-20 | 51.40 | $23.13 | 8700 |
| 2024-08-19 | 50.12 | $23.11 | 22600 |
| 2024-08-16 | 54.16 | $23.17 | 23736 |
| 2024-08-15 | 51.70 | $23.13 | 19642 |
| 2024-08-14 | 56.77 | $23.20 | 29900 |
| 2024-08-13 | 54.97 | $23.17 | 31100 |
| 2024-08-12 | 54.37 | $23.16 | 212200 |
| 2024-08-09 | 55.79 | $23.18 | 2247 |
| 2024-08-08 | 54.08 | $23.15 | 4323 |
| 2024-08-07 | 58.36 | $23.21 | 19800 |
| 2024-08-06 | 64.85 | $23.29 | 52500 |
| 2024-08-05 | 64.38 | $23.28 | 38031 |
| 2024-08-02 | 63.92 | $23.27 | 15900 |
| 2024-08-01 | 58.89 | $23.17 | 20400 |
| 2024-07-31 | 56.59 | $23.13 | 54030 |
| 2024-07-30 | 52.14 | $23.06 | 31641 |
| 2024-07-29 | 50.05 | $23.03 | 176420 |
| 2024-07-26 | 52.98 | $23.07 | 42007 |
| 2024-07-25 | 50.93 | $23.04 | 22300 |
| 2024-07-24 | 50.25 | $23.03 | 39109 |
| 2024-07-23 | 50.92 | $23.04 | 14831 |
| 2024-07-22 | 51.58 | $23.05 | 12924 |
| 2024-07-19 | 56.43 | $23.12 | 14800 |
| 2024-07-18 | 57.16 | $23.13 | 34100 |
| 2024-07-17 | 57.87 | $23.14 | 17507 |
| 2024-07-16 | 56.85 | $23.12 | 46035 |
| 2024-07-15 | 52.48 | $23.04 | 171338 |
| 2024-07-12 | 58.07 | $23.12 | 28528 |
| 2024-07-11 | 57.53 | $23.11 | 25200 |
| 2024-07-10 | 53.58 | $23.04 | 10707 |
| 2024-07-09 | 52.38 | $23.02 | 8327 |
| 2024-07-08 | 52.38 | $23.02 | 12643 |
| 2024-07-05 | 51.82 | $23.01 | 10000 |
| 2024-07-03 | 53.01 | $23.03 | 47344 |
| 2024-07-02 | 46.59 | $22.92 | 28600 |
| 2024-07-01 | 43.24 | $22.87 | 14500 |
| 2024-06-28 | 45.98 | $22.92 | 21302 |
| 2024-06-27 | 47.70 | $22.95 | 13438 |
| 2024-06-26 | 46.43 | $22.93 | 24400 |
| 2024-06-25 | 51.15 | $23.01 | 45020 |
| 2024-06-24 | 50.55 | $23.00 | 21442 |
| 2024-06-21 | 51.15 | $23.01 | 24500 |
| 2024-06-20 | 54.17 | $23.06 | 36736 |
| 2024-06-18 | 56.06 | $23.09 | 92900 |
| 2024-06-17 | 54.03 | $23.05 | 8800 |
| 2024-06-14 | 57.16 | $23.10 | 23300 |
| 2024-06-13 | 56.19 | $23.08 | 23518 |
| 2024-06-12 | 53.72 | $23.03 | 24300 |
| 2024-06-11 | 47.51 | $22.92 | 30709 |
| 2024-06-10 | 46.27 | $22.90 | 17608 |
| 2024-06-07 | 45.66 | $22.89 | 23319 |
| 2024-06-06 | 51.20 | $22.99 | 16737 |
| 2024-06-05 | 48.21 | $22.94 | 52500 |
| 2024-06-04 | 42.17 | $22.85 | 26900 |
| 2024-06-03 | 36.71 | $22.78 | 16426 |
| 2024-05-31 | 35.89 | $22.77 | 16400 |
| 2024-05-30 | 33.43 | $22.74 | 11830 |
| 2024-05-29 | 32.61 | $22.73 | 14700 |
| 2024-05-28 | 35.51 | $22.80 | 24912 |
| 2024-05-24 | 34.72 | $22.79 | 12400 |
| 2024-05-23 | 35.55 | $22.81 | 45428 |
| 2024-05-22 | 38.61 | $22.88 | 13400 |
| 2024-05-21 | 42.59 | $22.96 | 16800 |
| 2024-05-20 | 43.66 | $22.98 | 30207 |
| 2024-05-17 | 47.63 | $23.05 | 7030 |
| 2024-05-16 | 50.77 | $23.10 | 47734 |
| 2024-05-15 | 54.15 | $23.15 | 51311 |
| 2024-05-14 | 51.05 | $23.10 | 26700 |
| 2024-05-13 | 49.09 | $23.07 | 11719 |
| 2024-05-10 | 50.37 | $23.09 | 12505 |
| 2024-05-09 | 52.31 | $23.12 | 25908 |
| 2024-05-08 | 49.21 | $23.07 | 40815 |
| 2024-05-07 | 51.77 | $23.11 | 21312 |
| 2024-05-06 | 48.59 | $23.06 | 18000 |
| 2024-05-03 | 47.27 | $23.04 | 33300 |
| 2024-05-02 | 41.58 | $22.96 | 18800 |
| 2024-05-01 | 42.12 | $22.97 | 12600 |
| 2024-04-30 | 35.78 | $22.89 | 13700 |
| 2024-04-29 | 38.27 | $22.94 | 16400 |
| 2024-04-26 | 36.59 | $22.92 | 11400 |
| 2024-04-25 | 35.76 | $22.91 | 11000 |
| 2024-04-24 | 38.64 | $22.97 | 13300 |
| 2024-04-23 | 39.65 | $22.99 | 10100 |
| 2024-04-22 | 38.89 | $22.98 | 7800 |
| 2024-04-19 | 41.36 | $23.03 | 11016 |
| 2024-04-18 | 39.91 | $23.01 | 10400 |
| 2024-04-17 | 40.87 | $23.03 | 25120 |
| 2024-04-16 | 37.28 | $22.98 | 12939 |
| 2024-04-15 | 39.56 | $23.03 | 8821 |
| 2024-04-12 | 39.56 | $23.03 | 11700 |
| 2024-04-11 | 34.50 | $22.96 | 9637 |
| 2024-04-10 | 32.19 | $22.93 | 36900 |
| 2024-04-09 | 40.87 | $23.12 | 31535 |
| 2024-04-08 | 37.50 | $23.08 | 8027 |
| 2024-04-05 | 35.76 | $23.06 | 9200 |
| 2024-04-04 | 37.24 | $23.09 | 23240 |
| 2024-04-03 | 35.55 | $23.07 | 259329 |
| 2024-04-02 | 38.50 | $23.13 | 24400 |
| 2024-04-01 | 40.63 | $23.17 | 15100 |
| 2024-03-28 | 44.75 | $23.24 | 15040 |
| 2024-03-27 | 44.75 | $23.24 | 18500 |
| 2024-03-26 | 47.22 | $23.28 | 16137 |
| 2024-03-25 | 47.22 | $23.28 | 9817 |
| 2024-03-22 | 49.70 | $23.32 | 8613 |
| 2024-03-21 | 46.36 | $23.27 | 19300 |
| 2024-03-20 | 48.18 | $23.30 | 13914 |
| 2024-03-19 | 49.41 | $23.32 | 12348 |
| 2024-03-18 | 45.44 | $23.26 | 28900 |
| 2024-03-15 | 50.46 | $23.34 | 21000 |
| 2024-03-14 | 50.46 | $23.34 | 19929 |
| 2024-03-13 | 55.27 | $23.41 | 21302 |
| 2024-03-12 | 52.83 | $23.37 | 8923 |
| 2024-03-11 | 54.24 | $23.39 | 9900 |
| 2024-03-08 | 54.93 | $23.40 | 42500 |
| 2024-03-07 | 56.30 | $23.42 | 24032 |
| 2024-03-06 | 54.13 | $23.38 | 20300 |
| 2024-03-05 | 54.13 | $23.38 | 10533 |
| 2024-03-04 | 51.39 | $23.33 | 11307 |
| 2024-03-01 | 54.48 | $23.38 | 26300 |
| 2024-02-29 | 51.73 | $23.33 | 26106 |
| 2024-02-28 | 52.33 | $23.34 | 12249 |
| 2024-02-27 | 49.54 | $23.29 | 27500 |
| 2024-02-26 | 52.45 | $23.34 | 36229 |
| 2024-02-23 | 53.65 | $23.36 | 71727 |
| 2024-02-22 | 50.43 | $23.30 | 27300 |
| 2024-02-21 | 49.31 | $23.28 | 44100 |
| 2024-02-20 | 50.94 | $23.31 | 54900 |
| 2024-02-16 | 51.49 | $23.32 | 23300 |
| 2024-02-15 | 52.55 | $23.34 | 3500 |
| 2024-02-14 | 51.60 | $23.32 | 8700 |
| 2024-02-13 | 46.53 | $23.22 | 18100 |
| 2024-02-12 | 54.69 | $23.37 | 7000 |
| 2024-02-09 | 52.58 | $23.33 | 21635 |
| 2024-02-08 | 52.58 | $23.33 | 16312 |
| 2024-02-07 | 52.58 | $23.33 | 9000 |
| 2024-02-06 | 53.11 | $23.34 | 8914 |
| 2024-02-05 | 51.73 | $23.31 | 10125 |
| 2024-02-02 | 54.80 | $23.37 | 11632 |
| 2024-02-01 | 64.51 | $23.53 | 158000 |
| 2024-01-31 | 60.34 | $23.43 | 31910 |
| 2024-01-30 | 55.35 | $23.33 | 17700 |
| 2024-01-29 | 54.81 | $23.32 | 32101 |
| 2024-01-26 | 50.24 | $23.24 | 30407 |
| 2024-01-25 | 50.85 | $23.25 | 11800 |
| 2024-01-24 | 48.47 | $23.21 | 24000 |
| 2024-01-23 | 50.81 | $23.25 | 53739 |
| 2024-01-22 | 51.40 | $23.26 | 19700 |
| 2024-01-19 | 52.56 | $23.28 | 69600 |
| 2024-01-18 | 54.90 | $23.32 | 66700 |
| 2024-01-17 | 56.09 | $23.34 | 51700 |
| 2024-01-16 | 63.26 | $23.45 | 33341 |
| 2024-01-12 | 66.18 | $23.49 | 27049 |
| 2024-01-11 | 66.91 | $23.50 | 371821 |
| 2024-01-10 | 65.08 | $23.45 | 9100 |
| 2024-01-09 | 70.27 | $23.52 | 24100 |
| 2024-01-08 | 71.04 | $23.53 | 25348 |
| 2024-01-05 | 69.45 | $23.48 | 11000 |
| 2024-01-04 | 70.18 | $23.49 | 6800 |
| 2024-01-03 | 72.36 | $23.52 | 14800 |
| 2024-01-02 | 71.80 | $23.50 | 12208 |
| 2023-12-29 | 71.80 | $23.50 | 14700 |
| 2023-12-28 | 71.02 | $23.47 | 23204 |
| 2023-12-27 | 74.98 | $23.53 | 29640 |
| 2023-12-26 | 73.58 | $23.47 | 10418 |
| 2023-12-22 | 73.10 | $23.45 | 15239 |
| 2023-12-21 | 72.87 | $23.44 | 10108 |
| 2023-12-20 | 74.71 | $23.47 | 24500 |
| 2023-12-19 | 72.75 | $23.38 | 35400 |
| 2023-12-18 | 72.30 | $23.36 | 13404 |
| 2023-12-15 | 77.84 | $23.45 | 22332 |
| 2023-12-14 | 77.29 | $23.42 | 19900 |
| 2023-12-13 | 74.47 | $23.28 | 37600 |
| 2023-12-12 | 72.63 | $23.20 | 10207 |
| 2023-12-11 | 72.39 | $23.19 | 14700 |
| 2023-12-08 | 72.17 | $23.18 | 25929 |
| 2023-12-07 | 73.91 | $23.21 | 30000 |
| 2023-12-06 | 73.09 | $23.17 | 15900 |
| 2023-12-05 | 72.68 | $23.15 | 16400 |
| 2023-12-04 | 71.00 | $23.07 | 31400 |
| 2023-12-01 | 72.05 | $23.09 | 62147 |
| 2023-11-30 | 69.23 | $22.96 | 5500 |
| 2023-11-29 | 70.80 | $22.99 | 4302 |
| 2023-11-28 | 66.76 | $22.82 | 11900 |
| 2023-11-27 | 65.97 | $22.79 | 53013 |
| 2023-11-24 | 64.36 | $22.73 | 2717 |
| 2023-11-22 | 64.85 | $22.74 | 6612 |
| 2023-11-21 | 63.81 | $22.70 | 31400 |
| 2023-11-20 | 63.03 | $22.67 | 11500 |
| 2023-11-17 | 62.27 | $22.64 | 20200 |
| 2023-11-16 | 61.76 | $22.62 | 31435 |
| 2023-11-15 | 57.74 | $22.47 | 37500 |
| 2023-11-14 | 62.76 | $22.59 | 16421 |
| 2023-11-13 | 56.82 | $22.39 | 16730 |
| 2023-11-10 | 56.16 | $22.37 | 43800 |
| 2023-11-09 | 55.17 | $22.34 | 3022 |
| 2023-11-08 | 58.49 | $22.42 | 43800 |
| 2023-11-07 | 58.91 | $22.43 | 29800 |
| 2023-11-06 | 51.64 | $22.21 | 66700 |
| 2023-11-03 | 52.85 | $22.24 | 33200 |
| 2023-11-02 | 46.03 | $22.07 | 29600 |
| 2023-11-01 | 40.24 | $21.95 | 29947 |
| 2023-10-31 | 34.69 | $21.85 | 19406 |
| 2023-10-30 | 36.29 | $21.90 | 5500 |
| 2023-10-27 | 35.72 | $21.89 | 11600 |
| 2023-10-26 | 36.34 | $21.91 | 11524 |
| 2023-10-25 | 32.50 | $21.84 | 8700 |
| 2023-10-24 | 37.04 | $21.99 | 17928 |
| 2023-10-23 | 33.51 | $21.93 | 16738 |
| 2023-10-20 | 35.73 | $22.00 | 222800 |
| 2023-10-19 | 32.06 | $21.94 | 18831 |
| 2023-10-18 | 33.90 | $22.00 | 15827 |
| 2023-10-17 | 38.05 | $22.12 | 16112 |
| 2023-10-16 | 39.19 | $22.15 | 9800 |
| 2023-10-13 | 41.97 | $22.22 | 16045 |
| 2023-10-12 | 40.25 | $22.19 | 24800 |
| 2023-10-11 | 42.24 | $22.24 | 23006 |
| 2023-10-10 | 33.48 | $22.10 | 10434 |
| 2023-10-09 | 31.36 | $22.07 | 2300 |
| 2023-10-06 | 23.65 | $21.97 | 7938 |
| 2023-10-05 | 25.27 | $22.03 | 8539 |
| 2023-10-04 | 22.76 | $22.00 | 61600 |
| 2023-10-03 | 20.22 | $21.97 | 2829 |
| 2023-10-02 | 21.81 | $22.04 | 11300 |
| 2023-09-29 | 23.85 | $22.12 | 4600 |
| 2023-09-28 | 23.85 | $22.12 | 20429 |
| 2023-09-27 | 25.46 | $22.18 | 13000 |
| 2023-09-26 | 27.52 | $22.25 | 20719 |
| 2023-09-25 | 27.82 | $22.26 | 4730 |
| 2023-09-22 | 32.64 | $22.40 | 10700 |
| 2023-09-21 | 31.84 | $22.39 | 12922 |
| 2023-09-20 | 37.83 | $22.53 | 6300 |
| 2023-09-19 | 38.32 | $22.54 | 4440 |
| 2023-09-18 | 40.30 | $22.58 | 9300 |
| 2023-09-15 | 41.83 | $22.61 | 57200 |
| 2023-09-14 | 41.83 | $22.61 | 41400 |
| 2023-09-13 | 42.82 | $22.63 | 21300 |
| 2023-09-12 | 42.17 | $22.62 | 9241 |
| 2023-09-11 | 40.90 | $22.60 | 14643 |
| 2023-09-08 | 39.65 | $22.58 | 2600 |
| 2023-09-07 | 38.40 | $22.56 | 33821 |
| 2023-09-06 | 37.79 | $22.55 | 9835 |
| 2023-09-05 | 41.71 | $22.65 | 4100 |
| 2023-09-01 | 42.99 | $22.68 | 7433 |
| 2023-08-31 | 43.83 | $22.70 | 10400 |
| 2023-08-30 | 39.90 | $22.63 | 10023 |
| 2023-08-29 | 44.56 | $22.74 | 60400 |
| 2023-08-28 | 40.99 | $22.68 | 26800 |
| 2023-08-25 | 37.81 | $22.63 | 16243 |
| 2023-08-24 | 38.20 | $22.64 | 14340 |
| 2023-08-23 | 41.02 | $22.71 | 8500 |
| 2023-08-22 | 35.19 | $22.62 | 6410 |
| 2023-08-21 | 34.50 | $22.61 | 3130 |
| 2023-08-18 | 39.22 | $22.73 | 3400 |
| 2023-08-17 | 41.94 | $22.79 | 18400 |
| 2023-08-16 | 42.41 | $22.80 | 21100 |
| 2023-08-15 | 45.27 | $22.86 | 13105 |
| 2023-08-14 | 45.76 | $22.87 | 3137 |
| 2023-08-11 | 42.82 | $22.82 | 7900 |
| 2023-08-10 | 44.19 | $22.85 | 14600 |
| 2023-08-09 | 45.57 | $22.88 | 8914 |
| 2023-08-08 | 43.33 | $22.84 | 11800 |
| 2023-08-07 | 42.20 | $22.82 | 10100 |
| 2023-08-04 | 44.74 | $22.88 | 12500 |
| 2023-08-03 | 33.28 | $22.70 | 4000 |
| 2023-08-02 | 40.89 | $22.87 | 8000 |
| 2023-08-01 | 43.68 | $22.92 | 6926 |
| 2023-07-31 | 46.07 | $22.96 | 3244 |
| 2023-07-28 | 47.94 | $22.99 | 4311 |
| 2023-07-27 | 47.94 | $22.99 | 3100 |
| 2023-07-26 | 54.60 | $23.09 | 14000 |
| 2023-07-25 | 53.99 | $23.08 | 27449 |
| 2023-07-24 | 52.79 | $23.06 | 32449 |
| 2023-07-21 | 57.03 | $23.12 | 9841 |
| 2023-07-20 | 57.03 | $23.12 | 4529 |
| 2023-07-19 | 57.73 | $23.13 | 7227 |
| 2023-07-18 | 54.56 | $23.07 | 5110 |
| 2023-07-17 | 52.88 | $23.04 | 3500 |
| 2023-07-14 | 51.76 | $23.02 | 10900 |
| 2023-07-13 | 53.58 | $23.05 | 3600 |
| 2023-07-12 | 50.25 | $22.99 | 8816 |
| 2023-07-11 | 45.26 | $22.91 | 1300 |
| 2023-07-10 | 47.52 | $22.95 | 13000 |
| 2023-07-07 | 42.77 | $22.88 | 4313 |
| 2023-07-06 | 44.98 | $22.92 | 9700 |
| 2023-07-05 | 47.31 | $22.96 | 3642 |
| 2023-07-03 | 49.11 | $22.99 | 1400 |
| 2023-06-30 | 48.49 | $22.98 | 2621 |
| 2023-06-29 | 47.88 | $22.97 | 40400 |
| 2023-06-28 | 47.88 | $22.97 | 10900 |
| 2023-06-27 | 47.88 | $22.97 | 7429 |
| 2023-06-26 | 48.87 | $22.99 | 2929 |
| 2023-06-23 | 50.35 | $23.02 | 2504 |
| 2023-06-22 | 45.66 | $22.93 | 2741 |
| 2023-06-21 | 49.09 | $23.00 | 27400 |
| 2023-06-20 | 49.09 | $23.00 | 19600 |
| 2023-06-16 | 49.57 | $23.01 | 181714 |
| 2023-06-15 | 49.57 | $23.01 | 9622 |
| 2023-06-14 | 48.20 | $22.98 | 9030 |
| 2023-06-13 | 44.37 | $22.90 | 9503 |
| 2023-06-12 | 45.57 | $22.93 | 5040 |
| 2023-06-09 | 48.04 | $22.99 | 24600 |
| 2023-06-08 | 46.19 | $22.95 | 15203 |
| 2023-06-07 | 43.33 | $22.89 | 8500 |
| 2023-06-06 | 46.89 | $22.98 | 9400 |
| 2023-06-05 | 42.93 | $22.90 | 3544 |
| 2023-06-02 | 40.28 | $22.85 | 820 |
| 2023-06-01 | 42.93 | $22.92 | 5000 |
| 2023-05-31 | 41.89 | $22.90 | 4100 |
| 2023-05-30 | 38.72 | $22.84 | 24014 |
| 2023-05-26 | 35.96 | $22.79 | 9000 |
| 2023-05-25 | 31.24 | $22.71 | 4948 |
| 2023-05-24 | 31.80 | $22.73 | 3300 |
| 2023-05-23 | 32.91 | $22.77 | 8400 |
| 2023-05-22 | 33.47 | $22.79 | 6613 |
| 2023-05-19 | 36.39 | $22.89 | 19800 |
| 2023-05-18 | 39.68 | $22.99 | 21400 |
| 2023-05-17 | 44.67 | $23.12 | 3018 |
| 2023-05-16 | 46.82 | $23.17 | 5346 |
| 2023-05-15 | 48.14 | $23.20 | 1637 |
| 2023-05-12 | 49.93 | $23.24 | 5600 |
| 2023-05-11 | 51.28 | $23.27 | 4200 |
| 2023-05-10 | 53.58 | $23.32 | 11403 |
| 2023-05-09 | 49.26 | $23.22 | 37131 |
| 2023-05-08 | 49.26 | $23.22 | 5836 |
| 2023-05-05 | 50.53 | $23.25 | 9000 |
| 2023-05-04 | 50.12 | $23.24 | 26126 |
| 2023-05-03 | 50.12 | $23.24 | 17308 |
| 2023-05-02 | 49.75 | $23.23 | 32729 |
| 2023-05-01 | 45.04 | $23.11 | 23700 |
| 2023-04-28 | 46.77 | $23.16 | 1200 |
| 2023-04-27 | 44.75 | $23.11 | 5200 |
| 2023-04-26 | 46.08 | $23.15 | 7700 |
| 2023-04-25 | 49.21 | $23.24 | 10327 |
| 2023-04-24 | 46.12 | $23.16 | 7600 |
| 2023-04-21 | 45.33 | $23.14 | 13000 |
| 2023-04-20 | 46.97 | $23.19 | 19012 |
| 2023-04-19 | 45.85 | $23.16 | 10613 |
| 2023-04-18 | 47.76 | $23.22 | 8108 |
| 2023-04-17 | 53.37 | $23.38 | 3500 |
| 2023-04-14 | 55.30 | $23.43 | 4104 |
| 2023-04-13 | 56.07 | $23.45 | 222000 |
| 2023-04-12 | 63.66 | $23.63 | 3000 |
| 2023-04-11 | 62.03 | $23.57 | 18326 |
| 2023-04-10 | 56.13 | $23.38 | 227000 |
| 2023-04-06 | 64.68 | $23.55 | 2402 |
| 2023-04-05 | 63.44 | $23.51 | 16000 |
| 2023-04-04 | 61.50 | $23.45 | 23600 |
| 2023-04-03 | 60.51 | $23.42 | 14632 |
| 2023-03-31 | 59.52 | $23.39 | 7800 |
| 2023-03-30 | 57.84 | $23.34 | 7738 |
| 2023-03-29 | 55.38 | $23.27 | 1700 |
| 2023-03-28 | 55.82 | $23.28 | 9700 |
| 2023-03-27 | 54.44 | $23.24 | 14600 |
| 2023-03-24 | 56.98 | $23.30 | 8115 |
| 2023-03-23 | 53.92 | $23.21 | 10944 |
| 2023-03-22 | 55.59 | $23.25 | 13400 |
| 2023-03-21 | 50.08 | $23.10 | 8121 |
| 2023-03-20 | 51.29 | $23.13 | 4631 |
| 2023-03-17 | 56.95 | $23.26 | 37333 |
| 2023-03-16 | 53.58 | $23.17 | 16315 |
| 2023-03-15 | 53.20 | $23.16 | 119607 |
| 2023-03-14 | 47.37 | $23.02 | 62349 |
| 2023-03-13 | 52.71 | $23.14 | 19537 |
| 2023-03-10 | 47.56 | $23.03 | 5000 |
| 2023-03-09 | 41.51 | $22.92 | 7745 |
| 2023-03-08 | 37.13 | $22.85 | 8237 |
| 2023-03-07 | 38.70 | $22.89 | 2512 |
| 2023-03-06 | 37.44 | $22.87 | 5434 |
| 2023-03-03 | 36.82 | $22.86 | 18600 |
| 2023-03-02 | 35.61 | $22.84 | 15726 |
| 2023-03-01 | 36.27 | $22.86 | 2807 |
| 2023-02-28 | 37.94 | $22.91 | 10042 |
| 2023-02-27 | 37.94 | $22.91 | 16538 |
| 2023-02-24 | 34.12 | $22.84 | 4600 |
| 2023-02-23 | 37.23 | $22.94 | 5031 |
| 2023-02-22 | 35.55 | $22.91 | 2306 |
| 2023-02-21 | 33.88 | $22.88 | 2600 |
| 2023-02-17 | 39.78 | $23.06 | 5400 |
| 2023-02-16 | 42.51 | $23.13 | 4500 |
| 2023-02-15 | 48.90 | $23.27 | 4027 |
| 2023-02-14 | 53.24 | $23.35 | 4542 |
| 2023-02-13 | 57.49 | $23.42 | 127 |
| 2023-02-10 | 55.56 | $23.38 | 3149 |
| 2023-02-09 | 58.06 | $23.42 | 11110 |
| 2023-02-08 | 59.32 | $23.44 | 6031 |
| 2023-02-07 | 58.90 | $23.43 | 14100 |
| 2023-02-06 | 61.34 | $23.47 | 15111 |
| 2023-02-03 | 65.87 | $23.54 | 8700 |
| 2023-02-02 | 72.41 | $23.63 | 26916 |
| 2023-02-01 | 72.41 | $23.63 | 12234 |
| 2023-01-31 | 68.66 | $23.51 | 8200 |
| 2023-01-30 | 68.32 | $23.50 | 8406 |
| 2023-01-27 | 67.31 | $23.47 | 8036 |
| 2023-01-26 | 70.15 | $23.51 | 14000 |
| 2023-01-25 | 69.85 | $23.50 | 4100 |
| 2023-01-24 | 71.21 | $23.52 | 7939 |
| 2023-01-23 | 67.60 | $23.40 | 32800 |
| 2023-01-20 | 72.66 | $23.47 | 24439 |
| 2023-01-19 | 74.94 | $23.50 | 138000 |
| 2023-01-18 | 78.05 | $23.54 | 109829 |
| 2023-01-17 | 75.91 | $23.45 | 3418 |
| 2023-01-13 | 74.05 | $23.38 | 16929 |
| 2023-01-12 | 74.83 | $23.39 | 44600 |
| 2023-01-11 | 72.32 | $23.30 | 16900 |
| 2023-01-10 | 70.12 | $23.23 | 3041 |
| 2023-01-09 | 69.46 | $23.21 | 30500 |
| 2023-01-06 | 67.41 | $23.15 | 34600 |
| 2023-01-05 | 63.53 | $23.05 | 2506 |
| 2023-01-04 | 62.68 | $23.03 | 13000 |
| 2023-01-03 | 59.09 | $22.95 | 16100 |
| 2022-12-30 | 56.60 | $22.90 | 21539 |
| 2022-12-29 | 56.60 | $22.90 | 28825 |
| 2022-12-28 | 56.12 | $22.89 | 28109 |
| 2022-12-27 | 56.72 | $22.90 | 33140 |
| 2022-12-23 | 59.74 | $22.95 | 15547 |
| 2022-12-22 | 60.97 | $22.97 | 21325 |
| 2022-12-21 | 59.79 | $22.94 | 8400 |
| 2022-12-20 | 62.80 | $22.99 | 17518 |
| 2022-12-19 | 65.30 | $23.03 | 13700 |
| 2022-12-16 | 71.38 | $23.12 | 15900 |
| 2022-12-15 | 74.30 | $23.16 | 52300 |
| 2022-12-14 | 72.98 | $23.11 | 31142 |
| 2022-12-13 | 72.98 | $23.11 | 45619 |
| 2022-12-12 | 70.84 | $23.03 | 13000 |
| 2022-12-09 | 71.51 | $23.04 | 9400 |
| 2022-12-08 | 74.20 | $23.08 | 9300 |
| 2022-12-07 | 74.87 | $23.09 | 19418 |
| 2022-12-06 | 73.51 | $23.03 | 19610 |
| 2022-12-05 | 72.57 | $22.99 | 11800 |
| 2022-12-02 | 72.33 | $22.98 | 7000 |
| 2022-12-01 | 72.92 | $22.99 | 17241 |
| 2022-11-30 | 71.83 | $22.94 | 21100 |
| 2022-11-29 | 68.18 | $22.79 | 2941 |
| 2022-11-28 | 65.95 | $22.71 | 8600 |
| 2022-11-25 | 68.23 | $22.75 | 9212 |
| 2022-11-23 | 67.70 | $22.73 | 385642 |
| 2022-11-22 | 65.51 | $22.65 | 27208 |
| 2022-11-21 | 64.07 | $22.60 | 5119 |
| 2022-11-18 | 65.10 | $22.62 | 26700 |
| 2022-11-17 | 64.56 | $22.60 | 14621 |
| 2022-11-16 | 64.02 | $22.58 | 12832 |
| 2022-11-15 | 59.05 | $22.41 | 8400 |
| 2022-11-14 | 54.48 | $22.28 | 400 |
| 2022-11-11 | 56.32 | $22.32 | 11743 |
| 2022-11-10 | 55.25 | $22.29 | 6000 |
| 2022-11-09 | 42.18 | $22.00 | 2300 |
| 2022-11-08 | 39.88 | $21.96 | 14100 |
| 2022-11-07 | 35.62 | $21.89 | 53217 |
| 2022-11-04 | 36.31 | $21.91 | 17600 |
| 2022-11-03 | 35.72 | $21.90 | 47006 |
| 2022-11-02 | 37.39 | $21.95 | 8049 |
| 2022-11-01 | 32.60 | $21.87 | 15000 |
| 2022-10-31 | 27.32 | $21.79 | 10600 |
| 2022-10-28 | 28.10 | $21.82 | 55100 |
| 2022-10-27 | 28.10 | $21.82 | 71805 |
| 2022-10-26 | 27.47 | $21.81 | 42800 |
| 2022-10-25 | 27.70 | $21.82 | 3447 |
| 2022-10-24 | 27.70 | $21.82 | 2100 |
| 2022-10-21 | 31.23 | $21.97 | 31900 |
| 2022-10-20 | 35.53 | $22.12 | 24042 |
| 2022-10-19 | 38.20 | $22.20 | 116600 |
| 2022-10-18 | 40.73 | $22.27 | 195908 |
| 2022-10-17 | 36.12 | $22.19 | 19400 |
| 2022-10-14 | 36.12 | $22.19 | 16500 |
| 2022-10-13 | 36.44 | $22.20 | 27100 |
| 2022-10-12 | 39.43 | $22.29 | 300 |
| 2022-10-11 | 36.69 | $22.24 | 1819 |
| 2022-10-10 | 33.85 | $22.19 | 3022 |
| 2022-10-07 | 34.15 | $22.20 | 8800 |
| 2022-10-06 | 34.71 | $22.22 | 4100 |
| 2022-10-05 | 33.13 | $22.19 | 5700 |
| 2022-10-04 | 33.91 | $22.22 | 2546 |
| 2022-10-03 | 26.21 | $22.08 | 1500 |
| 2022-09-30 | 17.75 | $21.95 | 2600 |
| 2022-09-29 | 18.69 | $22.01 | 1600 |
| 2022-09-28 | 19.17 | $22.04 | 4812 |
| 2022-09-27 | 17.14 | $22.01 | 83600 |
| 2022-09-26 | 18.15 | $22.08 | 6945 |
| 2022-09-23 | 21.01 | $22.25 | 11720 |
| 2022-09-22 | 21.77 | $22.29 | 16846 |
| 2022-09-21 | 24.30 | $22.41 | 7520 |
| 2022-09-20 | 23.60 | $22.40 | 3008 |
| 2022-09-19 | 26.65 | $22.53 | 2428 |
| 2022-09-16 | 28.82 | $22.61 | 4231 |
| 2022-09-15 | 28.82 | $22.61 | 1800 |
| 2022-09-14 | 29.64 | $22.64 | 2445 |
| 2022-09-13 | 32.58 | $22.74 | 4900 |
| 2022-09-12 | 33.20 | $22.76 | 6100 |
| 2022-09-09 | 33.51 | $22.77 | 146 |
| 2022-09-08 | 32.33 | $22.75 | 2700 |
| 2022-09-07 | 33.45 | $22.79 | 5235 |
| 2022-09-06 | 32.33 | $22.77 | 2500 |
| 2022-09-02 | 35.77 | $22.89 | 632 |
| 2022-09-01 | 31.75 | $22.82 | 10917 |
| 2022-08-31 | 34.07 | $22.90 | 2512 |
| 2022-08-30 | 35.29 | $22.94 | 2200 |
| 2022-08-29 | 37.19 | $23.00 | 9930 |
| 2022-08-26 | 38.17 | $23.03 | 8100 |
| 2022-08-25 | 39.83 | $23.08 | 3800 |
| 2022-08-24 | 40.16 | $23.09 | 300 |
| 2022-08-23 | 41.82 | $23.14 | 3000 |
| 2022-08-22 | 43.17 | $23.18 | 1600 |
| 2022-08-19 | 45.62 | $23.25 | 1023 |
| 2022-08-18 | 50.26 | $23.37 | 2849 |
| 2022-08-17 | 50.67 | $23.38 | 3245 |
| 2022-08-16 | 56.81 | $23.52 | 1735 |
| 2022-08-15 | 58.75 | $23.56 | 2734 |
| 2022-08-12 | 58.41 | $23.55 | 900 |
| 2022-08-11 | 55.30 | $23.46 | 549 |
| 2022-08-10 | 59.03 | $23.54 | 7212 |
| 2022-08-09 | 58.70 | $23.53 | 300 |
| 2022-08-08 | 59.61 | $23.55 | 600 |
| 2022-08-05 | 57.74 | $23.49 | 1731 |
| 2022-08-04 | 64.90 | $23.64 | 3941 |
| 2022-08-03 | 64.62 | $23.63 | 5134 |
| 2022-08-02 | 62.95 | $23.57 | 610 |
| 2022-08-01 | 66.43 | $23.64 | 3341 |
| 2022-07-29 | 64.85 | $23.58 | 100 |
| 2022-07-28 | 64.59 | $23.57 | 3316 |
| 2022-07-27 | 60.33 | $23.42 | 1134 |
| 2022-07-26 | 58.43 | $23.36 | 500 |
| 2022-07-25 | 57.47 | $23.33 | 1620 |
| 2022-07-22 | 61.06 | $23.41 | 1633 |
| 2022-07-21 | 57.60 | $23.30 | 17738 |
| 2022-07-20 | 54.45 | $23.21 | 24215 |
| 2022-07-19 | 54.45 | $23.21 | 89147 |
| 2022-07-18 | 56.12 | $23.25 | 100 |
| 2022-07-15 | 57.38 | $23.28 | 1300 |
| 2022-07-14 | 57.79 | $23.29 | 700 |
| 2022-07-13 | 57.50 | $23.28 | 3816 |
| 2022-07-12 | 59.03 | $23.32 | 411 |
| 2022-07-11 | 56.85 | $23.24 | 3000 |
| 2022-07-08 | 54.24 | $23.15 | 313 |
| 2022-07-07 | 54.24 | $23.15 | 220 |
| 2022-07-06 | 54.24 | $23.15 | 2446 |
| 2022-07-05 | 54.24 | $23.15 | 902 |
| 2022-07-01 | 52.42 | $23.08 | 300 |
| 2022-06-30 | 48.52 | $22.94 | 2032 |
| 2022-06-29 | 43.85 | $22.79 | 647 |
| 2022-06-28 | 39.68 | $22.67 | 1011 |
| 2022-06-27 | 40.88 | $22.72 | 4200 |
| 2022-06-24 | 41.84 | $22.76 | 1600 |
| 2022-06-23 | 40.51 | $22.72 | 1300 |
| 2022-06-22 | 38.16 | $22.65 | 2738 |
| 2022-06-21 | 34.29 | $22.54 | 4300 |
| 2022-06-17 | 35.84 | $22.62 | 900 |
| 2022-06-16 | 36.03 | $22.63 | 3146 |
| 2022-06-15 | 35.03 | $22.60 | 2400 |
| 2022-06-14 | 34.71 | $22.59 | 29612 |
| 2022-06-13 | 33.77 | $22.56 | 2505 |
| 2022-06-10 | 45.34 | $23.12 | 4401 |
| 2022-06-09 | 48.44 | $23.23 | 1620 |
| 2022-06-08 | 52.80 | $23.37 | 14600 |
| 2022-06-07 | 54.81 | $23.43 | 100 |
| 2022-06-06 | 55.14 | $23.44 | 1618 |
| 2022-06-03 | 56.78 | $23.49 | 2000 |
| 2022-06-02 | 57.42 | $23.51 | 606 |
| 2022-06-01 | 54.47 | $23.39 | 24000 |
| 2022-05-31 | 56.01 | $23.44 | 1840 |
| 2022-05-27 | 56.01 | $23.44 | 2400 |
| 2022-05-26 | 53.89 | $23.35 | 5300 |
| 2022-05-25 | 50.89 | $23.23 | 4200 |
| 2022-05-24 | 42.29 | $22.94 | 3116 |
| 2022-05-23 | 32.17 | $22.68 | 628 |
| 2022-05-20 | 31.29 | $22.66 | 10000 |
| 2022-05-19 | 24.29 | $22.51 | 5742 |
| 2022-05-18 | 15.57 | $22.35 | 4542 |
| 2022-05-17 | 17.62 | $22.52 | 5646 |
| 2022-05-16 | 19.17 | $22.63 | 1146 |
| 2022-05-13 | 9.55 | $22.49 | 1800 |
| 2022-05-12 | 11.39 | $22.69 | 8700 |
| 2022-05-11 | 11.39 | $22.69 | 1000 |
| 2022-05-10 | 11.70 | $22.72 | 12009 |
| 2022-05-09 | 12.66 | $22.81 | 831 |
| 2022-05-06 | 12.78 | $22.82 | 8013 |
| 2022-05-05 | 13.94 | $22.92 | 28621 |
| 2022-05-04 | 15.41 | $23.03 | 6648 |
| 2022-05-03 | 15.41 | $23.03 | 9324 |
| 2022-05-02 | 11.59 | $22.98 | 7725 |
| 2022-04-29 | 12.68 | $23.08 | 200 |
| 2022-04-28 | 12.91 | $23.10 | 9727 |
| 2022-04-27 | 13.99 | $23.19 | 4800 |
| 2022-04-26 | 13.99 | $23.19 | 207 |
| 2022-04-25 | 13.99 | $23.19 | 13220 |
| 2022-04-22 | 14.22 | $23.21 | 500 |
| 2022-04-21 | 14.91 | $23.27 | 87300 |
| 2022-04-20 | 15.27 | $23.30 | 4500 |
| 2022-04-19 | 13.98 | $23.28 | 2338 |
| 2022-04-18 | 15.80 | $23.44 | 7531 |
| 2022-04-14 | 16.85 | $23.52 | 400 |
| 2022-04-13 | 18.45 | $23.63 | 19200 |
| 2022-04-12 | 17.09 | $23.61 | 2005 |
| 2022-04-11 | 18.25 | $23.69 | 141 |
| 2022-04-08 | 18.54 | $23.71 | 4500 |
| 2022-04-07 | 19.77 | $23.79 | 11627 |
| 2022-04-06 | 20.74 | $23.85 | 1300 |
| 2022-04-05 | 22.50 | $23.95 | 1700 |
| 2022-04-04 | 25.14 | $24.08 | 846 |
| 2022-04-01 | 23.17 | $24.05 | 4900 |
| 2022-03-31 | 23.17 | $24.05 | 2737 |
| 2022-03-30 | 15.84 | $23.94 | 300 |
| 2022-03-29 | 16.24 | $23.97 | 1800 |
| 2022-03-28 | 16.24 | $23.97 | 3100 |
| 2022-03-25 | 16.75 | $24.01 | 5818 |
| 2022-03-24 | 18.40 | $24.13 | 3244 |
| 2022-03-23 | 19.30 | $24.19 | 12238 |
| 2022-03-22 | 20.41 | $24.26 | 19100 |
| 2022-03-21 | 21.59 | $24.33 | 7523 |
| 2022-03-18 | 23.63 | $24.44 | 12900 |
| 2022-03-17 | 21.05 | $24.40 | 1150 |
| 2022-03-16 | 21.05 | $24.40 | 3033 |
| 2022-03-15 | 15.94 | $24.32 | 2004 |
| 2022-03-14 | 18.50 | $24.50 | 1219 |
| 2022-03-11 | 21.20 | $24.65 | 8643 |
| 2022-03-10 | 24.35 | $24.79 | 1225 |
| 2022-03-09 | 24.35 | $24.79 | 1000 |
| 2022-03-08 | 25.07 | $24.82 | 3617 |
| 2022-03-07 | 29.82 | $24.99 | 3700 |
| 2022-03-04 | 30.47 | $25.01 | 700 |
| 2022-03-03 | 35.16 | $25.14 | 1262 |
| 2022-03-02 | 35.16 | $25.14 | 11425 |
| 2022-03-01 | 34.46 | $25.13 | 400 |
| 2022-02-28 | 34.46 | $25.13 | 1400 |
| 2022-02-25 | 28.91 | $25.05 | 1344 |
| 2022-02-24 | 33.26 | $25.18 | 1212 |
| 2022-02-23 | 24.07 | $25.07 | 16300 |
| 2022-02-22 | 24.07 | $25.07 | 1200 |
| 2022-02-18 | 24.63 | $25.09 | 3000 |
| 2022-02-17 | 23.79 | $25.08 | 4400 |
| 2022-02-16 | 17.72 | $25.01 | 700 |
| 2022-02-15 | 17.72 | $25.01 | 114 |
| 2022-02-14 | 18.28 | $25.04 | 4600 |
| 2022-02-11 | 20.10 | $25.13 | 1200 |
| 2022-02-10 | 21.22 | $25.18 | 633 |
| 2022-02-09 | 24.90 | $25.32 | 36012 |
| 2022-02-08 | 25.81 | $25.35 | 5604 |
| 2022-02-07 | 28.44 | $25.43 | 500 |
| 2022-02-04 | 29.51 | $25.46 | 4500 |
| 2022-02-03 | 29.87 | $25.47 | 4028 |
| 2022-02-02 | 29.06 | $25.46 | 9715 |
| 2022-02-01 | 21.23 | $25.37 | 345 |
| 2022-01-31 | 13.13 | $25.29 | 400 |
| 2022-01-28 | 13.98 | $25.34 | 1600 |
| 2022-01-27 | 16.18 | $25.45 | 9500 |
| 2022-01-26 | 16.63 | $25.47 | 28310 |
| 2022-01-25 | 20.42 | $25.61 | 12000 |
| 2022-01-24 | 22.13 | $25.66 | 4947 |
| 2022-01-21 | 25.36 | $25.74 | 500 |
| 2022-01-20 | 26.28 | $25.76 | 1000 |
| 2022-01-19 | 28.73 | $25.81 | 1524 |
| 2022-01-18 | 27.44 | $25.80 | 1900 |
| 2022-01-14 | 31.18 | $25.87 | 23917 |
| 2022-01-13 | 35.07 | $25.93 | 700 |
| 2022-01-12 | 33.76 | $25.92 | 22427 |
| 2022-01-11 | 31.13 | $25.90 | 200 |
| 2022-01-10 | 35.11 | $25.96 | 3144 |
| 2022-01-07 | 46.41 | $26.08 | 1281 |
| 2022-01-06 | 46.41 | $26.08 | 434 |
| 2022-01-05 | 54.29 | $26.14 | 29100 |
| 2022-01-04 | 55.79 | $26.15 | 800 |
| 2022-01-03 | 53.34 | $26.13 | 10200 |
| 2021-12-31 | 56.31 | $26.15 | 1290 |
| 2021-12-30 | 56.31 | $26.15 | 1300 |
| 2021-12-29 | 56.31 | $26.15 | 12822 |
| 2021-12-28 | 57.68 | $26.16 | 850 |
| 2021-12-27 | 57.68 | $26.16 | 6900 |
| 2021-12-23 | 57.68 | $26.16 | 828 |
| 2021-12-22 | 56.78 | $26.15 | 800 |
| 2021-12-21 | 54.95 | $26.13 | 1936 |
| 2021-12-20 | 58.47 | $26.16 | 3000 |
| 2021-12-17 | 63.65 | $26.20 | 1408 |
| 2021-12-16 | 61.20 | $26.17 | 400 |
| 2021-12-15 | 61.20 | $26.17 | 2927 |
| 2021-12-14 | 62.47 | $26.18 | 400 |
| 2021-12-13 | 63.72 | $26.19 | 200 |
| 2021-12-10 | 62.28 | $26.17 | 600 |
| 2021-12-09 | 58.37 | $26.12 | 700 |
| 2021-12-08 | 58.37 | $26.12 | 2210 |
| 2021-12-07 | 59.49 | $26.13 | 1012 |
| 2021-12-06 | 64.13 | $26.17 | 2800 |
| 2021-12-03 | 64.13 | $26.17 | 4100 |
| 2021-12-02 | 61.41 | $26.13 | 17600 |
| 2021-12-01 | 60.70 | $26.12 | 1800 |
| 2021-11-30 | 60.70 | $26.12 | 2346 |
| 2021-11-29 | 57.16 | $26.07 | 200 |
| 2021-11-26 | 54.00 | $26.03 | 4600 |
| 2021-11-24 | 50.54 | $25.99 | 4834 |
| 2021-11-23 | 51.46 | $26.00 | 1550 |
| 2021-11-22 | 51.46 | $26.00 | 3400 |
| 2021-11-19 | 56.06 | $26.05 | 1900 |
| 2021-11-18 | 52.86 | $26.01 | 700 |
| 2021-11-17 | 52.03 | $26.00 | 1326 |
| 2021-11-16 | 51.21 | $25.99 | 900 |
| 2021-11-15 | 54.76 | $26.03 | 2606 |
| 2021-11-12 | 56.62 | $26.05 | 1500 |
| 2021-11-11 | 56.62 | $26.05 | 1425 |
| 2021-11-10 | 56.62 | $26.05 | 1406 |
| 2021-11-09 | 59.20 | $26.08 | 637 |
| 2021-11-08 | 53.86 | $26.00 | 3500 |
| 2021-11-05 | 57.43 | $26.04 | 3800 |
| 2021-11-04 | 49.48 | $25.94 | 900 |
| 2021-11-03 | 42.32 | $25.87 | 1200 |
| 2021-11-02 | 37.50 | $25.83 | 1362 |
| 2021-11-01 | 37.50 | $25.83 | 800 |
| 2021-10-29 | 40.56 | $25.87 | 533 |
| 2021-10-28 | 35.57 | $25.83 | 2306 |
| 2021-10-27 | 35.57 | $25.83 | 217 |
| 2021-10-26 | 25.74 | $25.76 | 1300 |
| 2021-10-25 | 26.29 | $25.77 | 2539 |
| 2021-10-22 | 24.77 | $25.76 | 950 |
| 2021-10-21 | 24.77 | $25.76 | 300 |
| 2021-10-20 | 28.46 | $25.83 | 416 |
| 2021-10-19 | 29.05 | $25.84 | 2306 |
| 2021-10-18 | 30.23 | $25.86 | 1424 |
| 2021-10-15 | 30.83 | $25.87 | 2221 |
| 2021-10-14 | 32.03 | $25.89 | 1017 |
| 2021-10-13 | 30.75 | $25.88 | 600 |
| 2021-10-12 | 29.48 | $25.87 | 3800 |
| 2021-10-11 | 24.23 | $25.83 | 609 |
| 2021-10-08 | 26.08 | $25.87 | 2300 |
| 2021-10-07 | 27.05 | $25.89 | 2400 |
| 2021-10-06 | 28.58 | $25.92 | 3047 |
| 2021-10-05 | 29.10 | $25.93 | 4227 |
| 2021-10-04 | 26.56 | $25.91 | 1200 |
| 2021-10-01 | 27.99 | $25.94 | 1108 |
| 2021-09-30 | 26.74 | $25.93 | 1332 |
| 2021-09-29 | 27.19 | $25.94 | 723 |
| 2021-09-28 | 28.56 | $25.97 | 3122 |
| 2021-09-27 | 38.28 | $26.13 | 775 |
| 2021-09-24 | 38.28 | $26.13 | 1900 |
| 2021-09-23 | 34.51 | $26.10 | 1146 |
| 2021-09-22 | 41.80 | $26.19 | 1400 |
| 2021-09-21 | 45.89 | $26.23 | 687 |
| 2021-09-20 | 45.89 | $26.23 | 2000 |
| 2021-09-17 | 40.64 | $26.19 | 238 |
| 2021-09-16 | 42.61 | $26.21 | 600 |
| 2021-09-15 | 42.61 | $26.21 | 800 |
| 2021-09-14 | 43.55 | $26.22 | 3818 |
| 2021-09-13 | 41.06 | $26.20 | — |
| 2021-09-10 | 41.06 | $26.20 | 4038 |
| 2021-09-09 | 42.77 | $26.22 | 3800 |
| 2021-09-08 | 37.86 | $26.18 | 10500 |
| 2021-09-07 | 37.86 | $26.18 | 800 |
| 2021-09-03 | 41.04 | $26.22 | 2719 |
| 2021-09-02 | 45.57 | $26.27 | 6314 |
| 2021-09-01 | 44.40 | $26.26 | 1421 |
| 2021-08-31 | 42.04 | $26.24 | 607 |
| 2021-08-30 | 38.31 | $26.21 | 6600 |
| 2021-08-27 | 42.66 | $26.26 | 1300 |
| 2021-08-26 | 37.24 | $26.22 | 1000 |
| 2021-08-25 | 39.93 | $26.25 | 1300 |
| 2021-08-24 | 40.86 | $26.26 | — |
| 2021-08-23 | 40.86 | $26.26 | 1306 |
| 2021-08-20 | 40.86 | $26.26 | 5826 |
| 2021-08-19 | 42.57 | $26.28 | 600 |
| 2021-08-18 | 41.41 | $26.27 | 1200 |
| 2021-08-17 | 44.86 | $26.31 | 5500 |
| 2021-08-16 | 42.59 | $26.29 | 300 |
| 2021-08-13 | 43.44 | $26.30 | 1200 |
| 2021-08-12 | 38.79 | $26.26 | 300 |
| 2021-08-11 | 42.07 | $26.30 | 16632 |
| 2021-08-10 | 47.84 | $26.36 | 5046 |
| 2021-08-09 | 51.17 | $26.39 | — |
| 2021-08-06 | 51.17 | $26.39 | — |
| 2021-08-05 | 51.17 | $26.39 | 311 |
| 2021-08-04 | 54.42 | $26.42 | 3247 |
| 2021-08-03 | 52.51 | $26.40 | — |
| 2021-08-02 | 52.51 | $26.40 | 1221 |
| 2021-07-30 | 51.59 | $26.39 | 1100 |
| 2021-07-29 | 54.59 | $26.42 | — |
| 2021-07-28 | 54.59 | $26.42 | 1100 |
| 2021-07-27 | 54.59 | $26.42 | 1211 |
| 2021-07-26 | 53.82 | $26.41 | 300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-97.22
2026-07-23
Close Price
$22.79
Vol: 36158
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.04
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -97.22 | $22.79 | 36158 |
| 2026-07-22 | -96.30 | $22.88 | 39600 |
| 2026-07-21 | -96.00 | $22.92 | 73100 |
| 2026-07-20 | -88.89 | $23.00 | 33827 |
| 2026-07-17 | -61.11 | $23.05 | 79400 |
| 2026-07-16 | -47.37 | $23.08 | 41240 |
| 2026-07-15 | -36.84 | $23.10 | 48017 |
| 2026-07-14 | -42.11 | $23.09 | 18300 |
| 2026-07-13 | -52.63 | $23.07 | 87537 |
| 2026-07-10 | -47.37 | $23.08 | 40200 |
| 2026-07-09 | -63.16 | $23.05 | 89100 |
| 2026-07-08 | -78.95 | $23.02 | 11717 |
| 2026-07-07 | -77.78 | $23.03 | 36300 |
| 2026-07-06 | -72.22 | $23.04 | 27000 |
| 2026-07-02 | -78.95 | $23.03 | 63102 |
| 2026-07-01 | -84.21 | $23.02 | 59346 |
| 2026-06-30 | -88.24 | $23.03 | 30638 |
| 2026-06-29 | -82.35 | $23.04 | 33000 |
| 2026-06-26 | -88.24 | $23.03 | 36452 |
| 2026-06-25 | -71.43 | $23.03 | 24420 |
| 2026-06-24 | -71.43 | $23.03 | 154325 |
| 2026-06-23 | -52.38 | $23.07 | 47400 |
| 2026-06-22 | -26.67 | $23.10 | 17345 |
| 2026-06-18 | -16.67 | $23.13 | 39317 |
| 2026-06-17 | -26.67 | $23.10 | 28700 |
| 2026-06-16 | -23.33 | $23.11 | 72700 |
| 2026-06-15 | -23.33 | $23.11 | 60400 |
| 2026-06-12 | -36.67 | $23.07 | 19127 |
| 2026-06-11 | -30.00 | $23.09 | 23300 |
| 2026-06-10 | -36.67 | $23.07 | 88367 |
| 2026-06-09 | -26.67 | $23.10 | 41100 |
| 2026-06-08 | -30.00 | $23.09 | 139900 |
| 2026-06-05 | -26.67 | $23.10 | 10554 |
| 2026-06-04 | -20.00 | $23.12 | 47220 |
| 2026-06-03 | -11.11 | $23.12 | 96900 |
| 2026-06-02 | -19.35 | $23.13 | 33726 |
| 2026-06-01 | -19.35 | $23.13 | 28521 |
| 2026-05-29 | -19.35 | $23.13 | 71027 |
| 2026-05-28 | -45.16 | $23.05 | 203700 |
| 2026-05-27 | -61.29 | $23.00 | 98800 |
| 2026-05-26 | -58.06 | $23.01 | 59203 |
| 2026-05-22 | -80.65 | $22.94 | 165231 |
| 2026-05-21 | -85.71 | $22.95 | 78500 |
| 2026-05-20 | -85.19 | $22.96 | 34641 |
| 2026-05-19 | -88.89 | $22.95 | 69300 |
| 2026-05-18 | -95.65 | $22.97 | 44843 |
| 2026-05-15 | -90.00 | $23.01 | 31803 |
| 2026-05-14 | -73.33 | $23.08 | 19000 |
| 2026-05-13 | -73.33 | $23.08 | 48203 |
| 2026-05-12 | -78.95 | $23.08 | 30900 |
| 2026-05-11 | -68.42 | $23.10 | 18343 |
| 2026-05-08 | -68.42 | $23.10 | 24900 |
| 2026-05-07 | -78.95 | $23.08 | 74800 |
| 2026-05-06 | -84.21 | $23.07 | 60600 |
| 2026-05-05 | -84.21 | $23.07 | 60436 |
| 2026-05-04 | -84.21 | $23.07 | 44700 |
| 2026-05-01 | -89.47 | $23.06 | 33100 |
| 2026-04-30 | -85.00 | $23.06 | 20139 |
| 2026-04-29 | -85.00 | $23.06 | 31110 |
| 2026-04-28 | -54.17 | $23.10 | 27400 |
| 2026-04-27 | -42.31 | $23.12 | 39000 |
| 2026-04-24 | -44.83 | $23.10 | 18330 |
| 2026-04-23 | -48.28 | $23.09 | 20742 |
| 2026-04-22 | -48.28 | $23.09 | 19800 |
| 2026-04-21 | -44.83 | $23.10 | 38540 |
| 2026-04-20 | -37.93 | $23.12 | 91200 |
| 2026-04-17 | -27.59 | $23.15 | 12200 |
| 2026-04-16 | -37.93 | $23.12 | 23500 |
| 2026-04-15 | -37.93 | $23.12 | 22243 |
| 2026-04-14 | -46.88 | $23.11 | 12328 |
| 2026-04-13 | -42.42 | $23.13 | 53600 |
| 2026-04-10 | -39.39 | $23.14 | 29845 |
| 2026-04-09 | -45.45 | $23.12 | 34906 |
| 2026-04-08 | -54.55 | $23.09 | 17312 |
| 2026-04-07 | -54.55 | $23.09 | 37700 |
| 2026-04-06 | -65.71 | $23.06 | 38929 |
| 2026-04-02 | -60.00 | $23.08 | 44600 |
| 2026-04-01 | -65.71 | $23.06 | 63302 |
| 2026-03-31 | -77.78 | $23.02 | 49537 |
| 2026-03-30 | -80.56 | $23.01 | 41274 |
| 2026-03-27 | -95.00 | $22.96 | 52505 |
| 2026-03-26 | -100.00 | $22.98 | 56900 |
| 2026-03-25 | -95.24 | $23.00 | 40048 |
| 2026-03-24 | -97.62 | $22.99 | 28733 |
| 2026-03-23 | -94.44 | $23.06 | 22211 |
| 2026-03-20 | -96.88 | $23.09 | 27500 |
| 2026-03-19 | -92.31 | $23.17 | 14400 |
| 2026-03-18 | -91.67 | $23.19 | 35135 |
| 2026-03-17 | -81.82 | $23.23 | 19800 |
| 2026-03-16 | -81.82 | $23.23 | 29814 |
| 2026-03-13 | -81.82 | $23.23 | 44900 |
| 2026-03-12 | -95.45 | $23.20 | 35500 |
| 2026-03-11 | -94.44 | $23.24 | 12263 |
| 2026-03-10 | -83.33 | $23.26 | 20106 |
| 2026-03-09 | -72.22 | $23.28 | 18907 |
| 2026-03-06 | -77.78 | $23.27 | 28546 |
| 2026-03-05 | -77.78 | $23.27 | 32045 |
| 2026-03-04 | -70.59 | $23.29 | 10400 |
| 2026-03-03 | -76.47 | $23.28 | 54309 |
| 2026-03-02 | -53.33 | $23.33 | 34835 |
| 2026-02-27 | -18.75 | $23.38 | 26400 |
| 2026-02-26 | -18.75 | $23.38 | 20315 |
| 2026-02-25 | -35.29 | $23.35 | 25400 |
| 2026-02-24 | -26.32 | $23.36 | 47800 |
| 2026-02-23 | -31.58 | $23.35 | 33031 |
| 2026-02-20 | -5.00 | $23.40 | 39700 |
| 2026-02-19 | -10.00 | $23.38 | 16811 |
| 2026-02-18 | -7.69 | $23.38 | 25046 |
| 2026-02-17 | -11.54 | $23.37 | 37417 |
| 2026-02-13 | -11.54 | $23.37 | 20139 |
| 2026-02-12 | -12.50 | $23.35 | 29800 |
| 2026-02-11 | -8.70 | $23.35 | 40000 |
| 2026-02-10 | -8.70 | $23.35 | 27100 |
| 2026-02-09 | -5.00 | $23.33 | 33203 |
| 2026-02-06 | -10.53 | $23.31 | 24200 |
| 2026-02-05 | -5.26 | $23.32 | 32000 |
| 2026-02-04 | -17.65 | $23.28 | 34600 |
| 2026-02-03 | -6.25 | $23.29 | 38731 |
| 2026-02-02 | -17.65 | $23.27 | 60302 |
| 2026-01-30 | -17.65 | $23.27 | 22301 |
| 2026-01-29 | -23.53 | $23.26 | 31418 |
| 2026-01-28 | -23.53 | $23.26 | 29600 |
| 2026-01-27 | -15.79 | $23.27 | 189000 |
| 2026-01-26 | -21.05 | $23.26 | 59300 |
| 2026-01-23 | -26.32 | $23.25 | 46411 |
| 2026-01-22 | -35.00 | $23.23 | 46200 |
| 2026-01-21 | -60.00 | $23.18 | 40000 |
| 2026-01-20 | -50.00 | $23.20 | 25800 |
| 2026-01-16 | -10.00 | $23.28 | 67000 |
| 2026-01-15 | -5.56 | $23.27 | 34322 |
| 2026-01-14 | -5.56 | $23.27 | 39347 |
| 2026-01-13 | -11.11 | $23.26 | 35300 |
| 2026-01-12 | -5.88 | $23.26 | 77109 |
| 2026-01-09 | 0.00 | $23.27 | 61201 |
| 2026-01-08 | -11.76 | $23.25 | 37600 |
| 2026-01-07 | -5.88 | $23.26 | 31200 |
| 2026-01-06 | 0.00 | $23.22 | 88000 |
| 2026-01-05 | -17.65 | $23.19 | 44800 |
| 2026-01-02 | -35.29 | $23.16 | 54900 |
| 2025-12-31 | -41.18 | $23.15 | 43100 |
| 2025-12-30 | -41.18 | $23.15 | 67409 |
| 2025-12-29 | -52.94 | $23.13 | 64300 |
| 2025-12-26 | -52.94 | $23.13 | 71506 |
| 2025-12-24 | -64.71 | $23.11 | 34000 |
| 2025-12-23 | -58.82 | $23.12 | 81327 |
| 2025-12-22 | -50.00 | $23.12 | 58400 |
| 2025-12-19 | -30.00 | $23.16 | 107400 |
| 2025-12-18 | -25.00 | $23.17 | 75900 |
| 2025-12-17 | -20.00 | $23.18 | 201900 |
| 2025-12-16 | -47.06 | $23.11 | 66727 |
| 2025-12-15 | -41.18 | $23.12 | 16140 |
| 2025-12-12 | -41.18 | $23.12 | 17059 |
| 2025-12-11 | -23.53 | $23.15 | 45325 |
| 2025-12-10 | -29.41 | $23.14 | 18534 |
| 2025-12-09 | -47.06 | $23.11 | 47338 |
| 2025-12-08 | -41.18 | $23.12 | 45700 |
| 2025-12-05 | -58.82 | $23.09 | 44605 |
| 2025-12-04 | -52.94 | $23.10 | 36944 |
| 2025-12-03 | -40.00 | $23.11 | 16737 |
| 2025-12-02 | -50.00 | $23.09 | 17120 |
| 2025-12-01 | -50.00 | $23.09 | 37300 |
| 2025-11-28 | -30.00 | $23.13 | 32187 |
| 2025-11-26 | -40.00 | $23.11 | 35201 |
| 2025-11-25 | -45.00 | $23.10 | 17600 |
| 2025-11-24 | -55.00 | $23.08 | 51302 |
| 2025-11-21 | -35.00 | $23.12 | 28300 |
| 2025-11-20 | -31.58 | $23.12 | 119100 |
| 2025-11-19 | -31.58 | $23.12 | 8518 |
| 2025-11-18 | -31.58 | $23.12 | 36013 |
| 2025-11-17 | -42.11 | $23.10 | 12914 |
| 2025-11-14 | -52.63 | $23.08 | 29929 |
| 2025-11-13 | -47.62 | $23.10 | 20036 |
| 2025-11-12 | -47.62 | $23.10 | 18918 |
| 2025-11-11 | -23.81 | $23.15 | 42600 |
| 2025-11-10 | -47.62 | $23.10 | 36200 |
| 2025-11-07 | -47.62 | $23.10 | 30500 |
| 2025-11-06 | -57.14 | $23.08 | 39235 |
| 2025-11-05 | -76.19 | $23.04 | 33000 |
| 2025-11-04 | -70.00 | $23.06 | 14400 |
| 2025-11-03 | -85.00 | $23.03 | 9133 |
| 2025-10-31 | -80.00 | $23.04 | 15434 |
| 2025-10-30 | -95.00 | $23.01 | 33318 |
| 2025-10-29 | -85.00 | $23.03 | 23100 |
| 2025-10-28 | -70.00 | $23.06 | 15900 |
| 2025-10-27 | -75.00 | $23.05 | 28407 |
| 2025-10-24 | -70.00 | $23.06 | 8306 |
| 2025-10-23 | -70.00 | $23.06 | 43300 |
| 2025-10-22 | -70.00 | $23.06 | 52300 |
| 2025-10-21 | -93.75 | $23.05 | 154639 |
| 2025-10-20 | -57.89 | $23.13 | 9400 |
| 2025-10-17 | -42.11 | $23.16 | 17619 |
| 2025-10-16 | -31.58 | $23.18 | 25700 |
| 2025-10-15 | -50.00 | $23.15 | 66210 |
| 2025-10-14 | -52.17 | $23.16 | 26300 |
| 2025-10-13 | -47.83 | $23.17 | 3500 |
| 2025-10-10 | -56.52 | $23.15 | 10600 |
| 2025-10-09 | -73.91 | $23.11 | 28512 |
| 2025-10-08 | -73.91 | $23.11 | 20200 |
| 2025-10-07 | -73.91 | $23.11 | 41185 |
| 2025-10-06 | -82.61 | $23.09 | 10300 |
| 2025-10-03 | -78.26 | $23.10 | 27800 |
| 2025-10-02 | -75.00 | $23.10 | 8761 |
| 2025-10-01 | -51.43 | $23.10 | 34600 |
| 2025-09-30 | -45.00 | $23.10 | 43405 |
| 2025-09-29 | -50.00 | $23.07 | 37237 |
| 2025-09-26 | -52.38 | $23.06 | 42500 |
| 2025-09-25 | -39.53 | $23.11 | 29433 |
| 2025-09-24 | -30.23 | $23.15 | 35630 |
| 2025-09-23 | -27.91 | $23.16 | 26300 |
| 2025-09-22 | -26.67 | $23.16 | 20128 |
| 2025-09-19 | -8.89 | $23.24 | 23240 |
| 2025-09-18 | -12.50 | $23.22 | 81500 |
| 2025-09-17 | -8.33 | $23.24 | 22000 |
| 2025-09-16 | -2.22 | $23.24 | 22713 |
| 2025-09-15 | 0.00 | $23.24 | 28409 |
| 2025-09-12 | -4.76 | $23.20 | 30400 |
| 2025-09-11 | -2.38 | $23.21 | 18938 |
| 2025-09-10 | -2.63 | $23.17 | 24595 |
| 2025-09-09 | -15.79 | $23.12 | 50433 |
| 2025-09-08 | 0.00 | $23.14 | 17502 |
| 2025-09-05 | -3.45 | $23.08 | 29694 |
| 2025-09-04 | -5.00 | $22.99 | 77027 |
| 2025-09-03 | -14.29 | $22.92 | 17931 |
| 2025-09-02 | -35.71 | $22.89 | 52600 |
| 2025-08-29 | -35.71 | $22.89 | 33800 |
| 2025-08-28 | -42.86 | $22.88 | 45300 |
| 2025-08-27 | -35.29 | $22.88 | 36342 |
| 2025-08-26 | -36.84 | $22.87 | 23938 |
| 2025-08-25 | -31.58 | $22.88 | 15300 |
| 2025-08-22 | -31.82 | $22.87 | 20438 |
| 2025-08-21 | -54.55 | $22.82 | 140000 |
| 2025-08-20 | -38.46 | $22.84 | 11600 |
| 2025-08-19 | -42.31 | $22.83 | 30200 |
| 2025-08-18 | -42.31 | $22.83 | 22100 |
| 2025-08-15 | -15.38 | $22.90 | 36300 |
| 2025-08-14 | -19.23 | $22.89 | 13300 |
| 2025-08-13 | -7.69 | $22.92 | 14344 |
| 2025-08-12 | -15.38 | $22.90 | 27989 |
| 2025-08-11 | -15.38 | $22.90 | 37929 |
| 2025-08-08 | -23.08 | $22.88 | 3822 |
| 2025-08-07 | -19.23 | $22.89 | 14412 |
| 2025-08-06 | -23.08 | $22.88 | 77000 |
| 2025-08-05 | -12.00 | $22.90 | 61202 |
| 2025-08-04 | -8.33 | $22.90 | 58220 |
| 2025-08-01 | -4.17 | $22.91 | 38400 |
| 2025-07-31 | -37.50 | $22.78 | 36300 |
| 2025-07-30 | -50.00 | $22.76 | 19027 |
| 2025-07-29 | -50.00 | $22.76 | 37132 |
| 2025-07-28 | -68.75 | $22.73 | 124527 |
| 2025-07-25 | -64.71 | $22.73 | 42706 |
| 2025-07-24 | -76.47 | $22.71 | 52880 |
| 2025-07-23 | -63.16 | $22.72 | 27000 |
| 2025-07-22 | -55.00 | $22.73 | 26008 |
| 2025-07-21 | -55.00 | $22.73 | 14814 |
| 2025-07-18 | -40.00 | $22.76 | 36712 |
| 2025-07-17 | -45.00 | $22.75 | 159700 |
| 2025-07-16 | -25.00 | $22.79 | 25700 |
| 2025-07-15 | -17.39 | $22.80 | 37816 |
| 2025-07-14 | -8.70 | $22.82 | 35134 |
| 2025-07-11 | -28.57 | $22.76 | 81120 |
| 2025-07-10 | -14.29 | $22.79 | 33000 |
| 2025-07-09 | -8.70 | $22.80 | 104400 |
| 2025-07-08 | -20.83 | $22.77 | 33400 |
| 2025-07-07 | -8.70 | $22.75 | 16237 |
| 2025-07-03 | -8.70 | $22.75 | 37247 |
| 2025-07-02 | -8.70 | $22.75 | 25900 |
| 2025-07-01 | -17.39 | $22.73 | 33782 |
| 2025-06-30 | -17.39 | $22.71 | 52499 |
| 2025-06-27 | -21.74 | $22.70 | 24910 |
| 2025-06-26 | -26.09 | $22.69 | 19200 |
| 2025-06-25 | -34.78 | $22.67 | 30500 |
| 2025-06-24 | -34.78 | $22.67 | 19200 |
| 2025-06-23 | -39.13 | $22.66 | 21600 |
| 2025-06-20 | -14.29 | $22.69 | 33009 |
| 2025-06-18 | -33.33 | $22.65 | 11617 |
| 2025-06-17 | -9.52 | $22.70 | 59715 |
| 2025-06-16 | -33.33 | $22.65 | 30900 |
| 2025-06-13 | -38.10 | $22.64 | 65037 |
| 2025-06-12 | -23.81 | $22.67 | 22002 |
| 2025-06-11 | -50.00 | $22.62 | 25400 |
| 2025-06-10 | -59.09 | $22.60 | 49700 |
| 2025-06-09 | -54.55 | $22.61 | 22200 |
| 2025-06-06 | -83.33 | $22.55 | 41736 |
| 2025-06-05 | -62.50 | $22.60 | 26812 |
| 2025-06-04 | -62.50 | $22.60 | 12419 |
| 2025-06-03 | -75.00 | $22.57 | 25861 |
| 2025-06-02 | -83.33 | $22.55 | 76200 |
| 2025-05-30 | -62.96 | $22.58 | 35800 |
| 2025-05-29 | -51.85 | $22.61 | 54208 |
| 2025-05-28 | -55.56 | $22.60 | 41300 |
| 2025-05-27 | -46.43 | $22.62 | 27300 |
| 2025-05-23 | -42.42 | $22.61 | 52114 |
| 2025-05-22 | -60.61 | $22.55 | 39648 |
| 2025-05-21 | -67.65 | $22.52 | 18242 |
| 2025-05-20 | -23.91 | $22.64 | 36800 |
| 2025-05-19 | -24.07 | $22.62 | 102509 |
| 2025-05-16 | -9.26 | $22.70 | 77500 |
| 2025-05-15 | -12.96 | $22.68 | 84622 |
| 2025-05-14 | -20.37 | $22.64 | 90210 |
| 2025-05-13 | -16.67 | $22.66 | 63500 |
| 2025-05-12 | -16.67 | $22.66 | 28904 |
| 2025-05-09 | -8.57 | $22.69 | 40300 |
| 2025-05-08 | -8.70 | $22.68 | 71527 |
| 2025-05-07 | -9.20 | $22.66 | 240600 |
| 2025-05-06 | -8.05 | $22.67 | 65700 |
| 2025-05-05 | -20.65 | $22.60 | 227400 |
| 2025-05-02 | -34.82 | $22.60 | 315141 |
| 2025-05-01 | -39.82 | $22.55 | 46202 |
| 2025-04-30 | -40.71 | $22.54 | 23124 |
| 2025-04-29 | -43.36 | $22.51 | 71900 |
| 2025-04-28 | -44.25 | $22.50 | 43200 |
| 2025-04-25 | -46.90 | $22.47 | 48600 |
| 2025-04-24 | -49.56 | $22.44 | 17100 |
| 2025-04-23 | -60.18 | $22.32 | 27700 |
| 2025-04-22 | -64.60 | $22.27 | 447800 |
| 2025-04-21 | -66.37 | $22.25 | 33809 |
| 2025-04-17 | -49.56 | $22.44 | 12023 |
| 2025-04-16 | -50.00 | $22.44 | 24933 |
| 2025-04-15 | -52.63 | $22.41 | 22500 |
| 2025-04-14 | -51.75 | $22.42 | 34400 |
| 2025-04-11 | -69.30 | $22.22 | 34900 |
| 2025-04-10 | -56.14 | $22.37 | 51000 |
| 2025-04-09 | -54.39 | $22.39 | 33147 |
| 2025-04-08 | -84.15 | $22.34 | 15918 |
| 2025-04-07 | -98.51 | $22.45 | 42734 |
| 2025-04-04 | -45.28 | $22.91 | 50000 |
| 2025-04-03 | -43.40 | $22.92 | 38500 |
| 2025-04-02 | -75.47 | $22.75 | 88233 |
| 2025-04-01 | -56.60 | $22.85 | 24000 |
| 2025-03-31 | -79.66 | $22.74 | 21947 |
| 2025-03-28 | -77.97 | $22.75 | 159918 |
| 2025-03-27 | -93.22 | $22.66 | 30235 |
| 2025-03-26 | -100.00 | $22.71 | 28100 |
| 2025-03-25 | -97.56 | $22.81 | 19600 |
| 2025-03-24 | -92.11 | $22.86 | 19724 |
| 2025-03-21 | -84.85 | $22.93 | 21901 |
| 2025-03-20 | -72.73 | $22.97 | 43500 |
| 2025-03-19 | -87.88 | $22.92 | 245004 |
| 2025-03-18 | -87.50 | $22.93 | 34341 |
| 2025-03-17 | -92.59 | $22.96 | 62939 |
| 2025-03-14 | -85.19 | $22.98 | 24115 |
| 2025-03-13 | -92.31 | $22.97 | 47100 |
| 2025-03-12 | -85.19 | $22.98 | 22031 |
| 2025-03-11 | -55.56 | $23.06 | 40008 |
| 2025-03-10 | -37.04 | $23.11 | 39212 |
| 2025-03-07 | -48.15 | $23.08 | 31900 |
| 2025-03-06 | -44.44 | $23.09 | 13029 |
| 2025-03-05 | -29.63 | $23.13 | 29400 |
| 2025-03-04 | -33.33 | $23.12 | 39213 |
| 2025-03-03 | -30.77 | $23.12 | 160141 |
| 2025-02-28 | 0.00 | $23.20 | 13800 |
| 2025-02-27 | -17.24 | $23.14 | 28137 |
| 2025-02-26 | 0.00 | $23.19 | 41000 |
| 2025-02-25 | -17.86 | $23.12 | 51100 |
| 2025-02-24 | -24.00 | $23.08 | 18000 |
| 2025-02-21 | -23.33 | $23.07 | 181546 |
| 2025-02-20 | -20.00 | $23.08 | 40501 |
| 2025-02-19 | -20.00 | $23.08 | 41337 |
| 2025-02-18 | -25.00 | $23.06 | 29101 |
| 2025-02-14 | -18.75 | $23.08 | 43311 |
| 2025-02-13 | -24.14 | $23.04 | 277600 |
| 2025-02-12 | -34.48 | $23.01 | 56600 |
| 2025-02-11 | 0.00 | $23.11 | 32400 |
| 2025-02-10 | -2.63 | $23.10 | 19806 |
| 2025-02-07 | -5.26 | $23.09 | 17300 |
| 2025-02-06 | 0.00 | $23.11 | 28900 |
| 2025-02-05 | 0.00 | $23.10 | 60500 |
| 2025-02-04 | -12.50 | $23.01 | 15248 |
| 2025-02-03 | -18.75 | $22.99 | 31900 |
| 2025-01-31 | -25.00 | $22.97 | 17732 |
| 2025-01-30 | -28.13 | $22.96 | 29511 |
| 2025-01-29 | -43.75 | $22.91 | 23900 |
| 2025-01-28 | -31.25 | $22.95 | 225818 |
| 2025-01-27 | -31.25 | $22.95 | 9832 |
| 2025-01-24 | -56.25 | $22.87 | 46727 |
| 2025-01-23 | -59.38 | $22.86 | 25624 |
| 2025-01-22 | -53.13 | $22.88 | 34300 |
| 2025-01-21 | -53.13 | $22.88 | 66800 |
| 2025-01-17 | -53.85 | $22.91 | 42900 |
| 2025-01-16 | -68.89 | $22.87 | 34900 |
| 2025-01-15 | -75.00 | $22.85 | 211800 |
| 2025-01-14 | -91.67 | $22.77 | 32329 |
| 2025-01-13 | -95.83 | $22.78 | 36400 |
| 2025-01-10 | -98.11 | $22.81 | 77930 |
| 2025-01-08 | -87.23 | $22.92 | 220035 |
| 2025-01-07 | -82.00 | $22.95 | 32202 |
| 2025-01-06 | -84.75 | $22.95 | 65508 |
| 2025-01-03 | -79.66 | $22.98 | 50918 |
| 2025-01-02 | -79.66 | $22.98 | 33200 |
| 2024-12-31 | -86.44 | $22.94 | 56700 |
| 2024-12-30 | -83.05 | $22.96 | 136535 |
| 2024-12-27 | -88.14 | $22.93 | 80900 |
| 2024-12-26 | -91.53 | $22.91 | 141730 |
| 2024-12-24 | -88.14 | $22.93 | 73723 |
| 2024-12-23 | -94.83 | $22.90 | 98036 |
| 2024-12-20 | -74.55 | $23.04 | 64700 |
| 2024-12-19 | -89.09 | $22.96 | 127444 |
| 2024-12-18 | -84.44 | $23.07 | 161935 |
| 2024-12-17 | -73.33 | $23.12 | 23800 |
| 2024-12-16 | -60.00 | $23.18 | 66227 |
| 2024-12-13 | -68.89 | $23.14 | 16938 |
| 2024-12-12 | -51.11 | $23.22 | 23023 |
| 2024-12-11 | -42.22 | $23.26 | 34100 |
| 2024-12-10 | -42.22 | $23.26 | 30316 |
| 2024-12-09 | -36.96 | $23.28 | 181700 |
| 2024-12-06 | -23.91 | $23.34 | 67900 |
| 2024-12-05 | -15.22 | $23.27 | 23307 |
| 2024-12-04 | -7.69 | $23.30 | 57100 |
| 2024-12-03 | -14.29 | $23.24 | 32709 |
| 2024-12-02 | -6.25 | $23.27 | 34100 |
| 2024-11-29 | -4.76 | $23.22 | 5715 |
| 2024-11-27 | -14.29 | $23.18 | 27700 |
| 2024-11-26 | -26.19 | $23.13 | 40437 |
| 2024-11-25 | 0.00 | $23.17 | 8619 |
| 2024-11-22 | -12.50 | $23.10 | 18100 |
| 2024-11-21 | -18.75 | $23.08 | 31800 |
| 2024-11-20 | -31.25 | $23.04 | 173747 |
| 2024-11-19 | -15.63 | $23.09 | 30838 |
| 2024-11-18 | -15.63 | $23.09 | 7600 |
| 2024-11-15 | -12.50 | $23.10 | 17841 |
| 2024-11-14 | -43.90 | $23.05 | 21041 |
| 2024-11-13 | -48.78 | $23.03 | 26915 |
| 2024-11-12 | -48.78 | $23.03 | 10000 |
| 2024-11-11 | -41.46 | $23.06 | 24700 |
| 2024-11-08 | -29.27 | $23.11 | 27200 |
| 2024-11-07 | -82.93 | $22.89 | 40400 |
| 2024-11-06 | -97.56 | $22.83 | 68600 |
| 2024-11-05 | -32.35 | $23.12 | 33234 |
| 2024-11-04 | -50.00 | $23.07 | 49320 |
| 2024-11-01 | -61.11 | $23.03 | 100000 |
| 2024-10-31 | -79.49 | $22.97 | 174600 |
| 2024-10-30 | -66.67 | $23.04 | 24800 |
| 2024-10-29 | -63.83 | $23.06 | 391813 |
| 2024-10-28 | -59.57 | $23.08 | 26200 |
| 2024-10-25 | -76.60 | $23.00 | 20400 |
| 2024-10-24 | -87.23 | $22.95 | 24200 |
| 2024-10-23 | -97.87 | $22.90 | 27805 |
| 2024-10-22 | -90.63 | $23.07 | 35933 |
| 2024-10-21 | -92.86 | $23.10 | 19700 |
| 2024-10-18 | -57.69 | $23.21 | 16412 |
| 2024-10-17 | -53.85 | $23.22 | 39940 |
| 2024-10-16 | -53.85 | $23.22 | 67600 |
| 2024-10-15 | -57.69 | $23.21 | 25101 |
| 2024-10-14 | -73.08 | $23.17 | 45500 |
| 2024-10-11 | -76.19 | $23.20 | 39800 |
| 2024-10-10 | -94.44 | $23.19 | 157200 |
| 2024-10-09 | -82.35 | $23.22 | 24032 |
| 2024-10-08 | -68.75 | $23.25 | 35230 |
| 2024-10-07 | -75.00 | $23.24 | 11904 |
| 2024-10-04 | -75.00 | $23.24 | 16800 |
| 2024-10-03 | -31.25 | $23.31 | 16310 |
| 2024-10-02 | 0.00 | $23.36 | 64700 |
| 2024-10-01 | -27.78 | $23.31 | 11400 |
| 2024-09-30 | -50.00 | $23.27 | 69738 |
| 2024-09-27 | -35.00 | $23.29 | 27700 |
| 2024-09-26 | -66.67 | $23.22 | 20100 |
| 2024-09-25 | -56.52 | $23.23 | 10044 |
| 2024-09-24 | -39.13 | $23.27 | 38901 |
| 2024-09-23 | -26.09 | $23.30 | 51021 |
| 2024-09-20 | -8.70 | $23.34 | 86241 |
| 2024-09-19 | -33.33 | $23.27 | 26900 |
| 2024-09-18 | -33.33 | $23.27 | 22139 |
| 2024-09-17 | -16.67 | $23.31 | 90200 |
| 2024-09-16 | -7.69 | $23.33 | 24800 |
| 2024-09-13 | -19.23 | $23.30 | 35300 |
| 2024-09-12 | -13.64 | $23.28 | 40844 |
| 2024-09-11 | -18.18 | $23.27 | 19800 |
| 2024-09-10 | 0.00 | $23.29 | 105400 |
| 2024-09-09 | -31.58 | $23.22 | 32900 |
| 2024-09-06 | -15.79 | $23.25 | 33000 |
| 2024-09-05 | -16.67 | $23.24 | 15627 |
| 2024-09-04 | -33.33 | $23.21 | 279500 |
| 2024-09-03 | -42.86 | $23.21 | 20600 |
| 2024-08-30 | -75.00 | $23.16 | 17500 |
| 2024-08-29 | -64.29 | $23.19 | 33537 |
| 2024-08-28 | -85.71 | $23.13 | 16400 |
| 2024-08-27 | -57.58 | $23.18 | 16000 |
| 2024-08-26 | -51.52 | $23.20 | 51400 |
| 2024-08-23 | -47.22 | $23.20 | 20300 |
| 2024-08-22 | -69.44 | $23.12 | 12247 |
| 2024-08-21 | -58.33 | $23.16 | 40900 |
| 2024-08-20 | -66.67 | $23.13 | 8700 |
| 2024-08-19 | -72.22 | $23.11 | 22600 |
| 2024-08-16 | -55.56 | $23.17 | 23736 |
| 2024-08-15 | -66.67 | $23.13 | 19642 |
| 2024-08-14 | -47.22 | $23.20 | 29900 |
| 2024-08-13 | -55.56 | $23.17 | 31100 |
| 2024-08-12 | -58.33 | $23.16 | 212200 |
| 2024-08-09 | -52.78 | $23.18 | 2247 |
| 2024-08-08 | -61.11 | $23.15 | 4323 |
| 2024-08-07 | -44.44 | $23.21 | 19800 |
| 2024-08-06 | -22.22 | $23.29 | 52500 |
| 2024-08-05 | -25.00 | $23.28 | 38031 |
| 2024-08-02 | -3.70 | $23.27 | 15900 |
| 2024-08-01 | -13.64 | $23.17 | 20400 |
| 2024-07-31 | -9.09 | $23.13 | 54030 |
| 2024-07-30 | -32.14 | $23.06 | 31641 |
| 2024-07-29 | -38.71 | $23.03 | 176420 |
| 2024-07-26 | -25.81 | $23.07 | 42007 |
| 2024-07-25 | -35.48 | $23.04 | 22300 |
| 2024-07-24 | -38.71 | $23.03 | 39109 |
| 2024-07-23 | -35.48 | $23.04 | 14831 |
| 2024-07-22 | -32.26 | $23.05 | 12924 |
| 2024-07-19 | -9.68 | $23.12 | 14800 |
| 2024-07-18 | -6.45 | $23.13 | 34100 |
| 2024-07-17 | -3.23 | $23.14 | 17507 |
| 2024-07-16 | -6.67 | $23.12 | 46035 |
| 2024-07-15 | -33.33 | $23.04 | 171338 |
| 2024-07-12 | -6.67 | $23.12 | 28528 |
| 2024-07-11 | -10.00 | $23.11 | 25200 |
| 2024-07-10 | -28.57 | $23.04 | 10707 |
| 2024-07-09 | -35.71 | $23.02 | 8327 |
| 2024-07-08 | -35.71 | $23.02 | 12643 |
| 2024-07-05 | -39.29 | $23.01 | 10000 |
| 2024-07-03 | -32.14 | $23.03 | 47344 |
| 2024-07-02 | -66.67 | $22.92 | 28600 |
| 2024-07-01 | -65.79 | $22.87 | 14500 |
| 2024-06-28 | -51.28 | $22.92 | 21302 |
| 2024-06-27 | -40.48 | $22.95 | 13438 |
| 2024-06-26 | -45.24 | $22.93 | 24400 |
| 2024-06-25 | -26.19 | $23.01 | 45020 |
| 2024-06-24 | -28.57 | $23.00 | 21442 |
| 2024-06-21 | -26.19 | $23.01 | 24500 |
| 2024-06-20 | -14.29 | $23.06 | 36736 |
| 2024-06-18 | -7.14 | $23.09 | 92900 |
| 2024-06-17 | -16.67 | $23.05 | 8800 |
| 2024-06-14 | -4.76 | $23.10 | 23300 |
| 2024-06-13 | -13.64 | $23.08 | 23518 |
| 2024-06-12 | -31.25 | $23.03 | 24300 |
| 2024-06-11 | -54.17 | $22.92 | 30709 |
| 2024-06-10 | -58.33 | $22.90 | 17608 |
| 2024-06-07 | -60.42 | $22.89 | 23319 |
| 2024-06-06 | -39.58 | $22.99 | 16737 |
| 2024-06-05 | -50.00 | $22.94 | 52500 |
| 2024-06-04 | -68.75 | $22.85 | 26900 |
| 2024-06-03 | -83.33 | $22.78 | 16426 |
| 2024-05-31 | -85.42 | $22.77 | 16400 |
| 2024-05-30 | -91.67 | $22.74 | 11830 |
| 2024-05-29 | -95.74 | $22.73 | 14700 |
| 2024-05-28 | -95.00 | $22.80 | 24912 |
| 2024-05-24 | -97.50 | $22.79 | 12400 |
| 2024-05-23 | -97.37 | $22.81 | 45428 |
| 2024-05-22 | -100.00 | $22.88 | 13400 |
| 2024-05-21 | -73.33 | $22.96 | 16800 |
| 2024-05-20 | -66.67 | $22.98 | 30207 |
| 2024-05-17 | -43.33 | $23.05 | 7030 |
| 2024-05-16 | -26.67 | $23.10 | 47734 |
| 2024-05-15 | -10.00 | $23.15 | 51311 |
| 2024-05-14 | -15.38 | $23.10 | 26700 |
| 2024-05-13 | -26.92 | $23.07 | 11719 |
| 2024-05-10 | -19.23 | $23.09 | 12505 |
| 2024-05-09 | -7.69 | $23.12 | 25908 |
| 2024-05-08 | -24.00 | $23.07 | 40815 |
| 2024-05-07 | -4.17 | $23.11 | 21312 |
| 2024-05-06 | -28.00 | $23.06 | 18000 |
| 2024-05-03 | -36.00 | $23.04 | 33300 |
| 2024-05-02 | -68.00 | $22.96 | 18800 |
| 2024-05-01 | -64.00 | $22.97 | 12600 |
| 2024-04-30 | -96.00 | $22.89 | 13700 |
| 2024-04-29 | -84.62 | $22.94 | 16400 |
| 2024-04-26 | -92.86 | $22.92 | 11400 |
| 2024-04-25 | -97.14 | $22.91 | 11000 |
| 2024-04-24 | -87.88 | $22.97 | 13300 |
| 2024-04-23 | -83.78 | $22.99 | 10100 |
| 2024-04-22 | -86.84 | $22.98 | 7800 |
| 2024-04-19 | -76.74 | $23.03 | 11016 |
| 2024-04-18 | -81.40 | $23.01 | 10400 |
| 2024-04-17 | -76.74 | $23.03 | 25120 |
| 2024-04-16 | -88.37 | $22.98 | 12939 |
| 2024-04-15 | -76.74 | $23.03 | 8821 |
| 2024-04-12 | -77.27 | $23.03 | 11700 |
| 2024-04-11 | -94.12 | $22.96 | 9637 |
| 2024-04-10 | -100.00 | $22.93 | 36900 |
| 2024-04-09 | -78.05 | $23.12 | 31535 |
| 2024-04-08 | -88.10 | $23.08 | 8027 |
| 2024-04-05 | -92.86 | $23.06 | 9200 |
| 2024-04-04 | -87.80 | $23.09 | 23240 |
| 2024-04-03 | -92.68 | $23.07 | 259329 |
| 2024-04-02 | -88.89 | $23.13 | 24400 |
| 2024-04-01 | -93.33 | $23.17 | 15100 |
| 2024-03-28 | -87.50 | $23.24 | 15040 |
| 2024-03-27 | -87.50 | $23.24 | 18500 |
| 2024-03-26 | -70.83 | $23.28 | 16137 |
| 2024-03-25 | -70.83 | $23.28 | 9817 |
| 2024-03-22 | -54.17 | $23.32 | 8613 |
| 2024-03-21 | -75.00 | $23.27 | 19300 |
| 2024-03-20 | -62.50 | $23.30 | 13914 |
| 2024-03-19 | -54.17 | $23.32 | 12348 |
| 2024-03-18 | -79.17 | $23.26 | 28900 |
| 2024-03-15 | -50.00 | $23.34 | 21000 |
| 2024-03-14 | -50.00 | $23.34 | 19929 |
| 2024-03-13 | -18.18 | $23.41 | 21302 |
| 2024-03-12 | -34.78 | $23.37 | 8923 |
| 2024-03-11 | -26.09 | $23.39 | 9900 |
| 2024-03-08 | -21.74 | $23.40 | 42500 |
| 2024-03-07 | -13.04 | $23.42 | 24032 |
| 2024-03-06 | -15.79 | $23.38 | 20300 |
| 2024-03-05 | -15.79 | $23.38 | 10533 |
| 2024-03-04 | -38.89 | $23.33 | 11307 |
| 2024-03-01 | -11.11 | $23.38 | 26300 |
| 2024-02-29 | -69.44 | $23.33 | 26106 |
| 2024-02-28 | -66.67 | $23.34 | 12249 |
| 2024-02-27 | -80.56 | $23.29 | 27500 |
| 2024-02-26 | -66.67 | $23.34 | 36229 |
| 2024-02-23 | -61.11 | $23.36 | 71727 |
| 2024-02-22 | -77.78 | $23.30 | 27300 |
| 2024-02-21 | -75.00 | $23.28 | 44100 |
| 2024-02-20 | -65.85 | $23.31 | 54900 |
| 2024-02-16 | -63.41 | $23.32 | 23300 |
| 2024-02-15 | -58.54 | $23.34 | 3500 |
| 2024-02-14 | -63.41 | $23.32 | 8700 |
| 2024-02-13 | -87.80 | $23.22 | 18100 |
| 2024-02-12 | -51.22 | $23.37 | 7000 |
| 2024-02-09 | -60.98 | $23.33 | 21635 |
| 2024-02-08 | -60.98 | $23.33 | 16312 |
| 2024-02-07 | -60.98 | $23.33 | 9000 |
| 2024-02-06 | -58.54 | $23.34 | 8914 |
| 2024-02-05 | -66.67 | $23.31 | 10125 |
| 2024-02-02 | -52.38 | $23.37 | 11632 |
| 2024-02-01 | -14.29 | $23.53 | 158000 |
| 2024-01-31 | -38.10 | $23.43 | 31910 |
| 2024-01-30 | -61.90 | $23.33 | 17700 |
| 2024-01-29 | -64.29 | $23.32 | 32101 |
| 2024-01-26 | -83.33 | $23.24 | 30407 |
| 2024-01-25 | -80.95 | $23.25 | 11800 |
| 2024-01-24 | -90.48 | $23.21 | 24000 |
| 2024-01-23 | -80.95 | $23.25 | 53739 |
| 2024-01-22 | -97.06 | $23.26 | 19700 |
| 2024-01-19 | -91.18 | $23.28 | 69600 |
| 2024-01-18 | -81.82 | $23.32 | 66700 |
| 2024-01-17 | -80.65 | $23.34 | 51700 |
| 2024-01-16 | -45.16 | $23.45 | 33341 |
| 2024-01-12 | -32.26 | $23.49 | 27049 |
| 2024-01-11 | -18.00 | $23.50 | 371821 |
| 2024-01-10 | -28.00 | $23.45 | 9100 |
| 2024-01-09 | -14.00 | $23.52 | 24100 |
| 2024-01-08 | -12.00 | $23.53 | 25348 |
| 2024-01-05 | -18.75 | $23.48 | 11000 |
| 2024-01-04 | -16.67 | $23.49 | 6800 |
| 2024-01-03 | -10.42 | $23.52 | 14800 |
| 2024-01-02 | -12.50 | $23.50 | 12208 |
| 2023-12-29 | -11.86 | $23.50 | 14700 |
| 2023-12-28 | -15.15 | $23.47 | 23204 |
| 2023-12-27 | -6.06 | $23.53 | 29640 |
| 2023-12-26 | -4.35 | $23.47 | 10418 |
| 2023-12-22 | -6.58 | $23.45 | 15239 |
| 2023-12-21 | -7.50 | $23.44 | 10108 |
| 2023-12-20 | -1.25 | $23.47 | 24500 |
| 2023-12-19 | -12.35 | $23.38 | 35400 |
| 2023-12-18 | -13.48 | $23.36 | 13404 |
| 2023-12-15 | -3.37 | $23.45 | 22332 |
| 2023-12-14 | -2.35 | $23.42 | 19900 |
| 2023-12-13 | -4.55 | $23.28 | 37600 |
| 2023-12-12 | -7.32 | $23.20 | 10207 |
| 2023-12-11 | -6.59 | $23.19 | 14700 |
| 2023-12-08 | -7.69 | $23.18 | 25929 |
| 2023-12-07 | -4.30 | $23.21 | 30000 |
| 2023-12-06 | -5.56 | $23.17 | 15900 |
| 2023-12-05 | -1.16 | $23.15 | 16400 |
| 2023-12-04 | -3.26 | $23.07 | 31400 |
| 2023-12-01 | -1.09 | $23.09 | 62147 |
| 2023-11-30 | -4.17 | $22.96 | 5500 |
| 2023-11-29 | -0.89 | $22.99 | 4302 |
| 2023-11-28 | -2.94 | $22.82 | 11900 |
| 2023-11-27 | -3.03 | $22.79 | 53013 |
| 2023-11-24 | -3.23 | $22.73 | 2717 |
| 2023-11-22 | -2.15 | $22.74 | 6612 |
| 2023-11-21 | -6.25 | $22.70 | 31400 |
| 2023-11-20 | -3.33 | $22.67 | 11500 |
| 2023-11-17 | -4.55 | $22.64 | 20200 |
| 2023-11-16 | -5.75 | $22.62 | 31435 |
| 2023-11-15 | -22.99 | $22.47 | 37500 |
| 2023-11-14 | -9.20 | $22.59 | 16421 |
| 2023-11-13 | -11.94 | $22.39 | 16730 |
| 2023-11-10 | -14.93 | $22.37 | 43800 |
| 2023-11-09 | -16.92 | $22.34 | 3022 |
| 2023-11-08 | -4.62 | $22.42 | 43800 |
| 2023-11-07 | 0.00 | $22.43 | 29800 |
| 2023-11-06 | -19.61 | $22.21 | 66700 |
| 2023-11-03 | -13.73 | $22.24 | 33200 |
| 2023-11-02 | -47.06 | $22.07 | 29600 |
| 2023-11-01 | -70.59 | $21.95 | 29947 |
| 2023-10-31 | -90.20 | $21.85 | 19406 |
| 2023-10-30 | -80.39 | $21.90 | 5500 |
| 2023-10-27 | -82.35 | $21.89 | 11600 |
| 2023-10-26 | -78.43 | $21.91 | 11524 |
| 2023-10-25 | -92.16 | $21.84 | 8700 |
| 2023-10-24 | -68.09 | $21.99 | 17928 |
| 2023-10-23 | -80.85 | $21.93 | 16738 |
| 2023-10-20 | -73.33 | $22.00 | 222800 |
| 2023-10-19 | -89.09 | $21.94 | 18831 |
| 2023-10-18 | -78.18 | $22.00 | 15827 |
| 2023-10-17 | -65.22 | $22.12 | 16112 |
| 2023-10-16 | -60.87 | $22.15 | 9800 |
| 2023-10-13 | -52.78 | $22.22 | 16045 |
| 2023-10-12 | -58.67 | $22.19 | 24800 |
| 2023-10-11 | -52.00 | $22.24 | 23006 |
| 2023-10-10 | -71.79 | $22.10 | 10434 |
| 2023-10-09 | -75.64 | $22.07 | 2300 |
| 2023-10-06 | -88.46 | $21.97 | 7938 |
| 2023-10-05 | -85.14 | $22.03 | 8539 |
| 2023-10-04 | -89.19 | $22.00 | 61600 |
| 2023-10-03 | -98.57 | $21.97 | 2829 |
| 2023-10-02 | -96.97 | $22.04 | 11300 |
| 2023-09-29 | -92.75 | $22.12 | 4600 |
| 2023-09-28 | -92.75 | $22.12 | 20429 |
| 2023-09-27 | -96.67 | $22.18 | 13000 |
| 2023-09-26 | -94.92 | $22.25 | 20719 |
| 2023-09-25 | -100.00 | $22.26 | 4730 |
| 2023-09-22 | -93.18 | $22.40 | 10700 |
| 2023-09-21 | -95.45 | $22.39 | 12922 |
| 2023-09-20 | -93.33 | $22.53 | 6300 |
| 2023-09-19 | -96.43 | $22.54 | 4440 |
| 2023-09-18 | -88.46 | $22.58 | 9300 |
| 2023-09-15 | -76.92 | $22.61 | 57200 |
| 2023-09-14 | -83.33 | $22.61 | 41400 |
| 2023-09-13 | -77.78 | $22.63 | 21300 |
| 2023-09-12 | -80.56 | $22.62 | 9241 |
| 2023-09-11 | -86.11 | $22.60 | 14643 |
| 2023-09-08 | -91.67 | $22.58 | 2600 |
| 2023-09-07 | -97.30 | $22.56 | 33821 |
| 2023-09-06 | -100.00 | $22.55 | 9835 |
| 2023-09-05 | -80.00 | $22.65 | 4100 |
| 2023-09-01 | -71.43 | $22.68 | 7433 |
| 2023-08-31 | -65.71 | $22.70 | 10400 |
| 2023-08-30 | -85.71 | $22.63 | 10023 |
| 2023-08-29 | -54.29 | $22.74 | 60400 |
| 2023-08-28 | -72.97 | $22.68 | 26800 |
| 2023-08-25 | -88.37 | $22.63 | 16243 |
| 2023-08-24 | -87.23 | $22.64 | 14340 |
| 2023-08-23 | -72.34 | $22.71 | 8500 |
| 2023-08-22 | -92.98 | $22.62 | 6410 |
| 2023-08-21 | -94.74 | $22.61 | 3130 |
| 2023-08-18 | -91.30 | $22.73 | 3400 |
| 2023-08-17 | -78.26 | $22.79 | 18400 |
| 2023-08-16 | -76.09 | $22.80 | 21100 |
| 2023-08-15 | -64.44 | $22.86 | 13105 |
| 2023-08-14 | -62.22 | $22.87 | 3137 |
| 2023-08-11 | -73.33 | $22.82 | 7900 |
| 2023-08-10 | -66.67 | $22.85 | 14600 |
| 2023-08-09 | -60.00 | $22.88 | 8914 |
| 2023-08-08 | -68.89 | $22.84 | 11800 |
| 2023-08-07 | -73.33 | $22.82 | 10100 |
| 2023-08-04 | -60.00 | $22.88 | 12500 |
| 2023-08-03 | -100.00 | $22.70 | 4000 |
| 2023-08-02 | -90.32 | $22.87 | 8000 |
| 2023-08-01 | -74.19 | $22.92 | 6926 |
| 2023-07-31 | -61.29 | $22.96 | 3244 |
| 2023-07-28 | -51.61 | $22.99 | 4311 |
| 2023-07-27 | -51.61 | $22.99 | 3100 |
| 2023-07-26 | -19.35 | $23.09 | 14000 |
| 2023-07-25 | -22.58 | $23.08 | 27449 |
| 2023-07-24 | -29.03 | $23.06 | 32449 |
| 2023-07-21 | -9.68 | $23.12 | 9841 |
| 2023-07-20 | -9.68 | $23.12 | 4529 |
| 2023-07-19 | -6.45 | $23.13 | 7227 |
| 2023-07-18 | -11.54 | $23.07 | 5110 |
| 2023-07-17 | -23.08 | $23.04 | 3500 |
| 2023-07-14 | -30.77 | $23.02 | 10900 |
| 2023-07-13 | -19.23 | $23.05 | 3600 |
| 2023-07-12 | -44.44 | $22.99 | 8816 |
| 2023-07-11 | -74.07 | $22.91 | 1300 |
| 2023-07-10 | -59.26 | $22.95 | 13000 |
| 2023-07-07 | -85.19 | $22.88 | 4313 |
| 2023-07-06 | -70.37 | $22.92 | 9700 |
| 2023-07-05 | -68.18 | $22.96 | 3642 |
| 2023-07-03 | -54.55 | $22.99 | 1400 |
| 2023-06-30 | -50.00 | $22.98 | 2621 |
| 2023-06-29 | -53.85 | $22.97 | 40400 |
| 2023-06-28 | -53.85 | $22.97 | 10900 |
| 2023-06-27 | -45.16 | $22.97 | 7429 |
| 2023-06-26 | -30.77 | $22.99 | 2929 |
| 2023-06-23 | -20.93 | $23.02 | 2504 |
| 2023-06-22 | -41.86 | $22.93 | 2741 |
| 2023-06-21 | -25.58 | $23.00 | 27400 |
| 2023-06-20 | -25.58 | $23.00 | 19600 |
| 2023-06-16 | -23.26 | $23.01 | 181714 |
| 2023-06-15 | -26.67 | $23.01 | 9622 |
| 2023-06-14 | -38.78 | $22.98 | 9030 |
| 2023-06-13 | -60.00 | $22.90 | 9503 |
| 2023-06-12 | -54.55 | $22.93 | 5040 |
| 2023-06-09 | -47.46 | $22.99 | 24600 |
| 2023-06-08 | -60.29 | $22.95 | 15203 |
| 2023-06-07 | -70.00 | $22.89 | 8500 |
| 2023-06-06 | -57.75 | $22.98 | 9400 |
| 2023-06-05 | -69.01 | $22.90 | 3544 |
| 2023-06-02 | -76.06 | $22.85 | 820 |
| 2023-06-01 | -66.20 | $22.92 | 5000 |
| 2023-05-31 | -69.01 | $22.90 | 4100 |
| 2023-05-30 | -77.46 | $22.84 | 24014 |
| 2023-05-26 | -84.51 | $22.79 | 9000 |
| 2023-05-25 | -95.77 | $22.71 | 4948 |
| 2023-05-24 | -98.51 | $22.73 | 3300 |
| 2023-05-23 | -100.00 | $22.77 | 8400 |
| 2023-05-22 | -100.00 | $22.79 | 6613 |
| 2023-05-19 | -100.00 | $22.89 | 19800 |
| 2023-05-18 | -97.56 | $22.99 | 21400 |
| 2023-05-17 | -90.00 | $23.12 | 3018 |
| 2023-05-16 | -73.33 | $23.17 | 5346 |
| 2023-05-15 | -63.33 | $23.20 | 1637 |
| 2023-05-12 | -60.53 | $23.24 | 5600 |
| 2023-05-11 | -52.63 | $23.27 | 4200 |
| 2023-05-10 | -43.90 | $23.32 | 11403 |
| 2023-05-09 | -77.19 | $23.22 | 37131 |
| 2023-05-08 | -77.19 | $23.22 | 5836 |
| 2023-05-05 | -71.93 | $23.25 | 9000 |
| 2023-05-04 | -73.68 | $23.24 | 26126 |
| 2023-05-03 | -73.68 | $23.24 | 17308 |
| 2023-05-02 | -75.44 | $23.23 | 32729 |
| 2023-05-01 | -96.49 | $23.11 | 23700 |
| 2023-04-28 | -87.72 | $23.16 | 1200 |
| 2023-04-27 | -96.49 | $23.11 | 5200 |
| 2023-04-26 | -96.23 | $23.15 | 7700 |
| 2023-04-25 | -79.25 | $23.24 | 10327 |
| 2023-04-24 | -94.34 | $23.16 | 7600 |
| 2023-04-21 | -98.11 | $23.14 | 13000 |
| 2023-04-20 | -88.68 | $23.19 | 19012 |
| 2023-04-19 | -90.91 | $23.16 | 10613 |
| 2023-04-18 | -74.58 | $23.22 | 8108 |
| 2023-04-17 | -47.46 | $23.38 | 3500 |
| 2023-04-14 | -38.98 | $23.43 | 4104 |
| 2023-04-13 | -35.59 | $23.45 | 222000 |
| 2023-04-12 | -5.08 | $23.63 | 3000 |
| 2023-04-11 | -6.25 | $23.57 | 18326 |
| 2023-04-10 | -25.33 | $23.38 | 227000 |
| 2023-04-06 | -2.67 | $23.55 | 2402 |
| 2023-04-05 | -5.48 | $23.51 | 16000 |
| 2023-04-04 | -5.97 | $23.45 | 23600 |
| 2023-04-03 | -1.64 | $23.42 | 14632 |
| 2023-03-31 | -3.39 | $23.39 | 7800 |
| 2023-03-30 | -3.70 | $23.34 | 7738 |
| 2023-03-29 | -10.91 | $23.27 | 1700 |
| 2023-03-28 | -9.09 | $23.28 | 9700 |
| 2023-03-27 | -14.81 | $23.24 | 14600 |
| 2023-03-24 | -3.70 | $23.30 | 8115 |
| 2023-03-23 | -18.87 | $23.21 | 10944 |
| 2023-03-22 | -11.32 | $23.25 | 13400 |
| 2023-03-21 | -39.62 | $23.10 | 8121 |
| 2023-03-20 | -33.96 | $23.13 | 4631 |
| 2023-03-17 | -9.43 | $23.26 | 37333 |
| 2023-03-16 | -17.02 | $23.17 | 16315 |
| 2023-03-15 | -30.91 | $23.16 | 119607 |
| 2023-03-14 | -58.62 | $23.02 | 62349 |
| 2023-03-13 | -43.75 | $23.14 | 19537 |
| 2023-03-10 | -60.94 | $23.03 | 5000 |
| 2023-03-09 | -78.79 | $22.92 | 7745 |
| 2023-03-08 | -89.71 | $22.85 | 8237 |
| 2023-03-07 | -84.29 | $22.89 | 2512 |
| 2023-03-06 | -87.50 | $22.87 | 5434 |
| 2023-03-03 | -89.61 | $22.86 | 18600 |
| 2023-03-02 | -93.26 | $22.84 | 15726 |
| 2023-03-01 | -96.43 | $22.86 | 2807 |
| 2023-02-28 | -90.48 | $22.91 | 10042 |
| 2023-02-27 | -90.48 | $22.91 | 16538 |
| 2023-02-24 | -98.81 | $22.84 | 4600 |
| 2023-02-23 | -92.41 | $22.94 | 5031 |
| 2023-02-22 | -96.20 | $22.91 | 2306 |
| 2023-02-21 | -100.00 | $22.88 | 2600 |
| 2023-02-17 | -95.31 | $23.06 | 5400 |
| 2023-02-16 | -98.18 | $23.13 | 4500 |
| 2023-02-15 | -97.56 | $23.27 | 4027 |
| 2023-02-14 | -100.00 | $23.35 | 4542 |
| 2023-02-13 | -83.33 | $23.42 | 127 |
| 2023-02-10 | -96.67 | $23.38 | 3149 |
| 2023-02-09 | -80.65 | $23.42 | 11110 |
| 2023-02-08 | -56.10 | $23.44 | 6031 |
| 2023-02-07 | -50.00 | $23.43 | 14100 |
| 2023-02-06 | -41.67 | $23.47 | 15111 |
| 2023-02-03 | -20.31 | $23.54 | 8700 |
| 2023-02-02 | -6.25 | $23.63 | 26916 |
| 2023-02-01 | 0.00 | $23.63 | 12234 |
| 2023-01-31 | -6.67 | $23.51 | 8200 |
| 2023-01-30 | -6.85 | $23.50 | 8406 |
| 2023-01-27 | -10.96 | $23.47 | 8036 |
| 2023-01-26 | -5.48 | $23.51 | 14000 |
| 2023-01-25 | -6.85 | $23.50 | 4100 |
| 2023-01-24 | -4.11 | $23.52 | 7939 |
| 2023-01-23 | -20.55 | $23.40 | 32800 |
| 2023-01-20 | -10.96 | $23.47 | 24439 |
| 2023-01-19 | -6.85 | $23.50 | 138000 |
| 2023-01-18 | -1.37 | $23.54 | 109829 |
| 2023-01-17 | -3.08 | $23.45 | 3418 |
| 2023-01-13 | -11.11 | $23.38 | 16929 |
| 2023-01-12 | -6.56 | $23.39 | 44600 |
| 2023-01-11 | -2.04 | $23.30 | 16900 |
| 2023-01-10 | -4.65 | $23.23 | 3041 |
| 2023-01-09 | -4.88 | $23.21 | 30500 |
| 2023-01-06 | -10.81 | $23.15 | 34600 |
| 2023-01-05 | -37.84 | $23.05 | 2506 |
| 2023-01-04 | -43.24 | $23.03 | 13000 |
| 2023-01-03 | -64.86 | $22.95 | 16100 |
| 2022-12-30 | -78.38 | $22.90 | 21539 |
| 2022-12-29 | -85.29 | $22.90 | 28825 |
| 2022-12-28 | -76.92 | $22.89 | 28109 |
| 2022-12-27 | -65.91 | $22.90 | 33140 |
| 2022-12-23 | -50.00 | $22.95 | 15547 |
| 2022-12-22 | -45.83 | $22.97 | 21325 |
| 2022-12-21 | -52.08 | $22.94 | 8400 |
| 2022-12-20 | -34.48 | $22.99 | 17518 |
| 2022-12-19 | -25.81 | $23.03 | 13700 |
| 2022-12-16 | -11.29 | $23.12 | 15900 |
| 2022-12-15 | -4.76 | $23.16 | 52300 |
| 2022-12-14 | -7.04 | $23.11 | 31142 |
| 2022-12-13 | -6.25 | $23.11 | 45619 |
| 2022-12-12 | -9.64 | $23.03 | 13000 |
| 2022-12-09 | -8.43 | $23.04 | 9400 |
| 2022-12-08 | -3.49 | $23.08 | 9300 |
| 2022-12-07 | -1.79 | $23.09 | 19418 |
| 2022-12-06 | -2.68 | $23.03 | 19610 |
| 2022-12-05 | -3.48 | $22.99 | 11800 |
| 2022-12-02 | -3.51 | $22.98 | 7000 |
| 2022-12-01 | -2.59 | $22.99 | 17241 |
| 2022-11-30 | 0.00 | $22.94 | 21100 |
| 2022-11-29 | -1.03 | $22.79 | 2941 |
| 2022-11-28 | -7.84 | $22.71 | 8600 |
| 2022-11-25 | -3.88 | $22.75 | 9212 |
| 2022-11-23 | -3.96 | $22.73 | 385642 |
| 2022-11-22 | -1.11 | $22.65 | 27208 |
| 2022-11-21 | -6.67 | $22.60 | 5119 |
| 2022-11-18 | -4.44 | $22.62 | 26700 |
| 2022-11-17 | -5.62 | $22.60 | 14621 |
| 2022-11-16 | 0.00 | $22.58 | 12832 |
| 2022-11-15 | -2.99 | $22.41 | 8400 |
| 2022-11-14 | -11.86 | $22.28 | 400 |
| 2022-11-11 | -5.08 | $22.32 | 11743 |
| 2022-11-10 | -10.17 | $22.29 | 6000 |
| 2022-11-09 | -56.36 | $22.00 | 2300 |
| 2022-11-08 | -64.91 | $21.96 | 14100 |
| 2022-11-07 | -77.19 | $21.89 | 53217 |
| 2022-11-04 | -73.68 | $21.91 | 17600 |
| 2022-11-03 | -75.44 | $21.90 | 47006 |
| 2022-11-02 | -66.67 | $21.95 | 8049 |
| 2022-11-01 | -80.70 | $21.87 | 15000 |
| 2022-10-31 | -94.74 | $21.79 | 10600 |
| 2022-10-28 | -89.47 | $21.82 | 55100 |
| 2022-10-27 | -89.47 | $21.82 | 71805 |
| 2022-10-26 | -94.55 | $21.81 | 42800 |
| 2022-10-25 | -94.44 | $21.82 | 3447 |
| 2022-10-24 | -100.00 | $21.82 | 2100 |
| 2022-10-21 | -92.31 | $21.97 | 31900 |
| 2022-10-20 | -53.85 | $22.12 | 24042 |
| 2022-10-19 | -42.22 | $22.20 | 116600 |
| 2022-10-18 | -29.79 | $22.27 | 195908 |
| 2022-10-17 | -48.98 | $22.19 | 19400 |
| 2022-10-14 | -58.33 | $22.19 | 16500 |
| 2022-10-13 | -61.76 | $22.20 | 27100 |
| 2022-10-12 | -51.39 | $22.29 | 300 |
| 2022-10-11 | -60.00 | $22.24 | 1819 |
| 2022-10-10 | -68.75 | $22.19 | 3022 |
| 2022-10-07 | -70.45 | $22.20 | 8800 |
| 2022-10-06 | -68.18 | $22.22 | 4100 |
| 2022-10-05 | -71.59 | $22.19 | 5700 |
| 2022-10-04 | -68.18 | $22.22 | 2546 |
| 2022-10-03 | -84.78 | $22.08 | 1500 |
| 2022-09-30 | -98.95 | $21.95 | 2600 |
| 2022-09-29 | -94.62 | $22.01 | 1600 |
| 2022-09-28 | -92.00 | $22.04 | 4812 |
| 2022-09-27 | -95.96 | $22.01 | 83600 |
| 2022-09-26 | -98.94 | $22.08 | 6945 |
| 2022-09-23 | -95.45 | $22.25 | 11720 |
| 2022-09-22 | -100.00 | $22.29 | 16846 |
| 2022-09-21 | -94.44 | $22.41 | 7520 |
| 2022-09-20 | -98.77 | $22.40 | 3008 |
| 2022-09-19 | -98.53 | $22.53 | 2428 |
| 2022-09-16 | -92.86 | $22.61 | 4231 |
| 2022-09-15 | -98.72 | $22.61 | 1800 |
| 2022-09-14 | -97.47 | $22.64 | 2445 |
| 2022-09-13 | -95.29 | $22.74 | 4900 |
| 2022-09-12 | -96.47 | $22.76 | 6100 |
| 2022-09-09 | -95.29 | $22.77 | 146 |
| 2022-09-08 | -97.65 | $22.75 | 2700 |
| 2022-09-07 | -96.43 | $22.79 | 5235 |
| 2022-09-06 | -98.81 | $22.77 | 2500 |
| 2022-09-02 | -84.52 | $22.89 | 632 |
| 2022-09-01 | -92.86 | $22.82 | 10917 |
| 2022-08-31 | -96.39 | $22.90 | 2512 |
| 2022-08-30 | -91.57 | $22.94 | 2200 |
| 2022-08-29 | -98.59 | $23.00 | 9930 |
| 2022-08-26 | -100.00 | $23.03 | 8100 |
| 2022-08-25 | -95.38 | $23.08 | 3800 |
| 2022-08-24 | -95.31 | $23.09 | 300 |
| 2022-08-23 | -94.92 | $23.14 | 3000 |
| 2022-08-22 | -98.11 | $23.18 | 1600 |
| 2022-08-19 | -100.00 | $23.25 | 1023 |
| 2022-08-18 | -84.62 | $23.37 | 2849 |
| 2022-08-17 | -69.57 | $23.38 | 3245 |
| 2022-08-16 | -34.62 | $23.52 | 1735 |
| 2022-08-15 | -24.56 | $23.56 | 2734 |
| 2022-08-12 | -26.32 | $23.55 | 900 |
| 2022-08-11 | -42.11 | $23.46 | 549 |
| 2022-08-10 | -28.07 | $23.54 | 7212 |
| 2022-08-09 | -29.82 | $23.53 | 300 |
| 2022-08-08 | -26.32 | $23.55 | 600 |
| 2022-08-05 | -36.84 | $23.49 | 1731 |
| 2022-08-04 | -10.53 | $23.64 | 3941 |
| 2022-08-03 | -1.96 | $23.63 | 5134 |
| 2022-08-02 | -13.46 | $23.57 | 610 |
| 2022-08-01 | 0.00 | $23.64 | 3341 |
| 2022-07-29 | 0.00 | $23.58 | 100 |
| 2022-07-28 | -1.45 | $23.57 | 3316 |
| 2022-07-27 | -8.22 | $23.42 | 1134 |
| 2022-07-26 | -14.12 | $23.36 | 500 |
| 2022-07-25 | -17.65 | $23.33 | 1620 |
| 2022-07-22 | -8.24 | $23.41 | 1633 |
| 2022-07-21 | -2.90 | $23.30 | 17738 |
| 2022-07-20 | -15.94 | $23.21 | 24215 |
| 2022-07-19 | -13.92 | $23.21 | 89147 |
| 2022-07-18 | -8.86 | $23.25 | 100 |
| 2022-07-15 | -5.06 | $23.28 | 1300 |
| 2022-07-14 | -3.80 | $23.29 | 700 |
| 2022-07-13 | -5.00 | $23.28 | 3816 |
| 2022-07-12 | 0.00 | $23.32 | 411 |
| 2022-07-11 | -6.25 | $23.24 | 3000 |
| 2022-07-08 | -12.00 | $23.15 | 313 |
| 2022-07-07 | -29.03 | $23.15 | 220 |
| 2022-07-06 | -29.79 | $23.15 | 2446 |
| 2022-07-05 | -34.00 | $23.15 | 902 |
| 2022-07-01 | -43.81 | $23.08 | 300 |
| 2022-06-30 | -57.14 | $22.94 | 2032 |
| 2022-06-29 | -71.43 | $22.79 | 647 |
| 2022-06-28 | -82.86 | $22.67 | 1011 |
| 2022-06-27 | -78.10 | $22.72 | 4200 |
| 2022-06-24 | -74.29 | $22.76 | 1600 |
| 2022-06-23 | -78.10 | $22.72 | 1300 |
| 2022-06-22 | -84.76 | $22.65 | 2738 |
| 2022-06-21 | -95.24 | $22.54 | 4300 |
| 2022-06-17 | -87.62 | $22.62 | 900 |
| 2022-06-16 | -85.85 | $22.63 | 3146 |
| 2022-06-15 | -78.99 | $22.60 | 2400 |
| 2022-06-14 | -79.83 | $22.59 | 29612 |
| 2022-06-13 | -82.35 | $22.56 | 2505 |
| 2022-06-10 | -35.29 | $23.12 | 4401 |
| 2022-06-09 | -26.05 | $23.23 | 1620 |
| 2022-06-08 | -14.29 | $23.37 | 14600 |
| 2022-06-07 | -9.24 | $23.43 | 100 |
| 2022-06-06 | -8.40 | $23.44 | 1618 |
| 2022-06-03 | -4.20 | $23.49 | 2000 |
| 2022-06-02 | -1.69 | $23.51 | 606 |
| 2022-06-01 | -8.77 | $23.39 | 24000 |
| 2022-05-31 | -3.54 | $23.44 | 1840 |
| 2022-05-27 | -1.80 | $23.44 | 2400 |
| 2022-05-26 | -1.96 | $23.35 | 5300 |
| 2022-05-25 | 0.00 | $23.23 | 4200 |
| 2022-05-24 | -29.76 | $22.94 | 3116 |
| 2022-05-23 | -61.63 | $22.68 | 628 |
| 2022-05-20 | -64.37 | $22.66 | 10000 |
| 2022-05-19 | -82.42 | $22.51 | 5742 |
| 2022-05-18 | -100.00 | $22.35 | 4542 |
| 2022-05-17 | -96.47 | $22.52 | 5646 |
| 2022-05-16 | -83.53 | $22.63 | 1146 |
| 2022-05-13 | -100.00 | $22.49 | 1800 |
| 2022-05-12 | -94.38 | $22.69 | 8700 |
| 2022-05-11 | -95.28 | $22.69 | 1000 |
| 2022-05-10 | -96.08 | $22.72 | 12009 |
| 2022-05-09 | -95.70 | $22.81 | 831 |
| 2022-05-06 | -98.96 | $22.82 | 8013 |
| 2022-05-05 | -89.22 | $22.92 | 28621 |
| 2022-05-04 | -89.36 | $23.03 | 6648 |
| 2022-05-03 | -94.95 | $23.03 | 9324 |
| 2022-05-02 | -100.00 | $22.98 | 7725 |
| 2022-04-29 | -98.06 | $23.08 | 200 |
| 2022-04-28 | -98.02 | $23.10 | 9727 |
| 2022-04-27 | -96.77 | $23.19 | 4800 |
| 2022-04-26 | -100.00 | $23.19 | 207 |
| 2022-04-25 | -100.00 | $23.19 | 13220 |
| 2022-04-22 | -97.78 | $23.21 | 500 |
| 2022-04-21 | -91.84 | $23.27 | 87300 |
| 2022-04-20 | -94.74 | $23.30 | 4500 |
| 2022-04-19 | -98.06 | $23.28 | 2338 |
| 2022-04-18 | -93.33 | $23.44 | 7531 |
| 2022-04-14 | -100.00 | $23.52 | 400 |
| 2022-04-13 | -97.80 | $23.63 | 19200 |
| 2022-04-12 | -100.00 | $23.61 | 2005 |
| 2022-04-11 | -97.65 | $23.69 | 141 |
| 2022-04-08 | -95.29 | $23.71 | 4500 |
| 2022-04-07 | -97.75 | $23.79 | 11627 |
| 2022-04-06 | -96.91 | $23.85 | 1300 |
| 2022-04-05 | -98.88 | $23.95 | 1700 |
| 2022-04-04 | -85.71 | $24.08 | 846 |
| 2022-04-01 | -89.81 | $24.05 | 4900 |
| 2022-03-31 | -89.81 | $24.05 | 2737 |
| 2022-03-30 | -100.00 | $23.94 | 300 |
| 2022-03-29 | -99.22 | $23.97 | 1800 |
| 2022-03-28 | -100.00 | $23.97 | 3100 |
| 2022-03-25 | -100.00 | $24.01 | 5818 |
| 2022-03-24 | -99.12 | $24.13 | 3244 |
| 2022-03-23 | -96.36 | $24.19 | 12238 |
| 2022-03-22 | -94.29 | $24.26 | 19100 |
| 2022-03-21 | -92.00 | $24.33 | 7523 |
| 2022-03-18 | -87.10 | $24.44 | 12900 |
| 2022-03-17 | -91.40 | $24.40 | 1150 |
| 2022-03-16 | -91.40 | $24.40 | 3033 |
| 2022-03-15 | -100.00 | $24.32 | 2004 |
| 2022-03-14 | -100.00 | $24.50 | 1219 |
| 2022-03-11 | -92.31 | $24.65 | 8643 |
| 2022-03-10 | -95.83 | $24.79 | 1225 |
| 2022-03-09 | -96.55 | $24.79 | 1000 |
| 2022-03-08 | -100.00 | $24.82 | 3617 |
| 2022-03-07 | -93.62 | $24.99 | 3700 |
| 2022-03-04 | -97.83 | $25.01 | 700 |
| 2022-03-03 | -73.47 | $25.14 | 1262 |
| 2022-03-02 | -73.47 | $25.14 | 11425 |
| 2022-03-01 | -75.51 | $25.13 | 400 |
| 2022-02-28 | -75.51 | $25.13 | 1400 |
| 2022-02-25 | -91.84 | $25.05 | 1344 |
| 2022-02-24 | -67.31 | $25.18 | 1212 |
| 2022-02-23 | -89.83 | $25.07 | 16300 |
| 2022-02-22 | -90.77 | $25.07 | 1200 |
| 2022-02-18 | -88.41 | $25.09 | 3000 |
| 2022-02-17 | -91.57 | $25.08 | 4400 |
| 2022-02-16 | -100.00 | $25.01 | 700 |
| 2022-02-15 | -100.00 | $25.01 | 114 |
| 2022-02-14 | -97.56 | $25.04 | 4600 |
| 2022-02-11 | -100.00 | $25.13 | 1200 |
| 2022-02-10 | -100.00 | $25.18 | 633 |
| 2022-02-09 | -92.75 | $25.32 | 36012 |
| 2022-02-08 | -91.04 | $25.35 | 5604 |
| 2022-02-07 | -80.56 | $25.43 | 500 |
| 2022-02-04 | -78.48 | $25.46 | 4500 |
| 2022-02-03 | -77.78 | $25.47 | 4028 |
| 2022-02-02 | -80.46 | $25.46 | 9715 |
| 2022-02-01 | -90.80 | $25.37 | 345 |
| 2022-01-31 | -100.00 | $25.29 | 400 |
| 2022-01-28 | -96.51 | $25.34 | 1600 |
| 2022-01-27 | -96.00 | $25.45 | 9500 |
| 2022-01-26 | -94.67 | $25.47 | 28310 |
| 2022-01-25 | -100.00 | $25.61 | 12000 |
| 2022-01-24 | -100.00 | $25.66 | 4947 |
| 2022-01-21 | -100.00 | $25.74 | 500 |
| 2022-01-20 | -97.73 | $25.76 | 1000 |
| 2022-01-19 | -92.68 | $25.81 | 1524 |
| 2022-01-18 | -100.00 | $25.80 | 1900 |
| 2022-01-14 | -87.50 | $25.87 | 23917 |
| 2022-01-13 | -85.29 | $25.93 | 700 |
| 2022-01-12 | -88.24 | $25.92 | 22427 |
| 2022-01-11 | -100.00 | $25.90 | 200 |
| 2022-01-10 | -100.00 | $25.96 | 3144 |
| 2022-01-07 | -100.00 | $26.08 | 1281 |
| 2022-01-06 | -100.00 | $26.08 | 434 |
| 2022-01-05 | -72.73 | $26.14 | 29100 |
| 2022-01-04 | -63.64 | $26.15 | 800 |
| 2022-01-03 | -81.82 | $26.13 | 10200 |
| 2021-12-31 | -70.00 | $26.15 | 1290 |
| 2021-12-30 | -70.00 | $26.15 | 1300 |
| 2021-12-29 | -70.00 | $26.15 | 12822 |
| 2021-12-28 | -35.29 | $26.16 | 850 |
| 2021-12-27 | -35.29 | $26.16 | 6900 |
| 2021-12-23 | -31.58 | $26.16 | 828 |
| 2021-12-22 | -26.92 | $26.15 | 800 |
| 2021-12-21 | -34.62 | $26.13 | 1936 |
| 2021-12-20 | -23.08 | $26.16 | 3000 |
| 2021-12-17 | -7.69 | $26.20 | 1408 |
| 2021-12-16 | -12.50 | $26.17 | 400 |
| 2021-12-15 | -12.50 | $26.17 | 2927 |
| 2021-12-14 | -4.35 | $26.18 | 400 |
| 2021-12-13 | 0.00 | $26.19 | 200 |
| 2021-12-10 | -8.70 | $26.17 | 600 |
| 2021-12-09 | -30.43 | $26.12 | 700 |
| 2021-12-08 | -30.43 | $26.12 | 2210 |
| 2021-12-07 | -26.09 | $26.13 | 1012 |
| 2021-12-06 | -8.70 | $26.17 | 2800 |
| 2021-12-03 | -8.70 | $26.17 | 4100 |
| 2021-12-02 | -13.64 | $26.13 | 17600 |
| 2021-12-01 | -7.41 | $26.12 | 1800 |
| 2021-11-30 | -6.45 | $26.12 | 2346 |
| 2021-11-29 | -13.33 | $26.07 | 200 |
| 2021-11-26 | -26.67 | $26.03 | 4600 |
| 2021-11-24 | -40.00 | $25.99 | 4834 |
| 2021-11-23 | -36.67 | $26.00 | 1550 |
| 2021-11-22 | -31.43 | $26.00 | 3400 |
| 2021-11-19 | -15.79 | $26.05 | 1900 |
| 2021-11-18 | -26.32 | $26.01 | 700 |
| 2021-11-17 | -28.95 | $26.00 | 1326 |
| 2021-11-16 | -31.58 | $25.99 | 900 |
| 2021-11-15 | -21.05 | $26.03 | 2606 |
| 2021-11-12 | -15.79 | $26.05 | 1500 |
| 2021-11-11 | -15.79 | $26.05 | 1425 |
| 2021-11-10 | -15.79 | $26.05 | 1406 |
| 2021-11-09 | 0.00 | $26.08 | 637 |
| 2021-11-08 | -18.18 | $26.00 | 3500 |
| 2021-11-05 | -6.06 | $26.04 | 3800 |
| 2021-11-04 | -8.70 | $25.94 | 900 |
| 2021-11-03 | -26.32 | $25.87 | 1200 |
| 2021-11-02 | -54.55 | $25.83 | 1362 |
| 2021-11-01 | -54.55 | $25.83 | 800 |
| 2021-10-29 | -36.36 | $25.87 | 533 |
| 2021-10-28 | -54.55 | $25.83 | 2306 |
| 2021-10-27 | -60.00 | $25.83 | 217 |
| 2021-10-26 | -88.00 | $25.76 | 1300 |
| 2021-10-25 | -84.62 | $25.77 | 2539 |
| 2021-10-22 | -100.00 | $25.76 | 950 |
| 2021-10-21 | -100.00 | $25.76 | 300 |
| 2021-10-20 | -100.00 | $25.83 | 416 |
| 2021-10-19 | -97.50 | $25.84 | 2306 |
| 2021-10-18 | -92.50 | $25.86 | 1424 |
| 2021-10-15 | -90.70 | $25.87 | 2221 |
| 2021-10-14 | -86.05 | $25.89 | 1017 |
| 2021-10-13 | -88.37 | $25.88 | 600 |
| 2021-10-12 | -90.70 | $25.87 | 3800 |
| 2021-10-11 | -100.00 | $25.83 | 609 |
| 2021-10-08 | -100.00 | $25.87 | 2300 |
| 2021-10-07 | -100.00 | $25.89 | 2400 |
| 2021-10-06 | -97.14 | $25.92 | 3047 |
| 2021-10-05 | -94.29 | $25.93 | 4227 |
| 2021-10-04 | -100.00 | $25.91 | 1200 |
| 2021-10-01 | -96.97 | $25.94 | 1108 |
| 2021-09-30 | -100.00 | $25.93 | 1332 |
| 2021-09-29 | -97.06 | $25.94 | 723 |
| 2021-09-28 | -88.24 | $25.97 | 3122 |
| 2021-09-27 | -83.33 | $26.13 | 775 |
| 2021-09-24 | -84.21 | $26.13 | 1900 |
| 2021-09-23 | -100.00 | $26.10 | 1146 |
| 2021-09-22 | -83.33 | $26.19 | 1400 |
| 2021-09-21 | -50.00 | $26.23 | 687 |
| 2021-09-20 | -50.00 | $26.23 | 2000 |
| 2021-09-17 | -86.67 | $26.19 | 238 |
| 2021-09-16 | -73.33 | $26.21 | 600 |
| 2021-09-15 | -73.33 | $26.21 | 800 |
| 2021-09-14 | -68.75 | $26.22 | 3818 |
| 2021-09-13 | -81.25 | $26.20 | — |
| 2021-09-10 | -81.25 | $26.20 | 4038 |
| 2021-09-09 | -68.75 | $26.22 | 3800 |
| 2021-09-08 | -94.74 | $26.18 | 10500 |
| 2021-09-07 | -95.24 | $26.18 | 800 |
| 2021-09-03 | -77.27 | $26.22 | 2719 |
| 2021-09-02 | -54.55 | $26.27 | 6314 |
| 2021-09-01 | -64.00 | $26.26 | 1421 |
| 2021-08-31 | -72.00 | $26.24 | 607 |
| 2021-08-30 | -84.00 | $26.21 | 6600 |
| 2021-08-27 | -67.86 | $26.26 | 1300 |
| 2021-08-26 | -82.14 | $26.22 | 1000 |
| 2021-08-25 | -86.96 | $26.25 | 1300 |
| 2021-08-24 | -82.61 | $26.26 | — |
| 2021-08-23 | -83.33 | $26.26 | 1306 |
| 2021-08-20 | -90.91 | $26.26 | 5826 |
| 2021-08-19 | -81.82 | $26.28 | 600 |
| 2021-08-18 | -95.00 | $26.27 | 1200 |
| 2021-08-17 | -78.26 | $26.31 | 5500 |
| 2021-08-16 | -86.96 | $26.29 | 300 |
| 2021-08-13 | -85.71 | $26.30 | 1200 |
| 2021-08-12 | -100.00 | $26.26 | 300 |
| 2021-08-11 | -88.89 | $26.30 | 16632 |
| 2021-08-10 | -66.67 | $26.36 | 5046 |
| 2021-08-09 | -78.95 | $26.39 | — |
| 2021-08-06 | -68.18 | $26.39 | — |
| 2021-08-05 | -68.18 | $26.39 | 311 |
| 2021-08-04 | -54.55 | $26.42 | 3247 |
| 2021-08-03 | -63.64 | $26.40 | — |
| 2021-08-02 | -50.00 | $26.40 | 1221 |
| 2021-07-30 | -44.12 | $26.39 | 1100 |
| 2021-07-29 | -31.58 | $26.42 | — |
| 2021-07-28 | -31.58 | $26.42 | 1100 |
| 2021-07-27 | -31.58 | $26.42 | 1211 |
| 2021-07-26 | -34.21 | $26.41 | 300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.76
2026-07-23
Close Price
$22.79
Vol: 36158Average Directional Index - Detailed Analysis
Minimum
8.13
Average
25.91
Maximum
78.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 15.76 | $22.79 | 36158 |
| 2026-07-22 | 14.69 | $22.88 | 39600 |
| 2026-07-21 | 14.14 | $22.92 | 73100 |
| 2026-07-20 | 13.88 | $23.00 | 33827 |
| 2026-07-17 | 14.24 | $23.05 | 79400 |
| 2026-07-16 | 14.83 | $23.08 | 41240 |
| 2026-07-15 | 15.06 | $23.10 | 48017 |
| 2026-07-14 | 15.18 | $23.09 | 18300 |
| 2026-07-13 | 15.03 | $23.07 | 87537 |
| 2026-07-10 | 14.88 | $23.08 | 40200 |
| 2026-07-09 | 15.32 | $23.05 | 89100 |
| 2026-07-08 | 15.88 | $23.02 | 11717 |
| 2026-07-07 | 16.50 | $23.03 | 36300 |
| 2026-07-06 | 17.23 | $23.04 | 27000 |
| 2026-07-02 | 17.75 | $23.03 | 63102 |
| 2026-07-01 | 18.41 | $23.02 | 59346 |
| 2026-06-30 | 19.22 | $23.03 | 30638 |
| 2026-06-29 | 19.71 | $23.04 | 33000 |
| 2026-06-26 | 20.09 | $23.03 | 36452 |
| 2026-06-25 | 20.60 | $23.03 | 24420 |
| 2026-06-24 | 21.01 | $23.03 | 154325 |
| 2026-06-23 | 21.44 | $23.07 | 47400 |
| 2026-06-22 | 21.30 | $23.10 | 17345 |
| 2026-06-18 | 21.58 | $23.13 | 39317 |
| 2026-06-17 | 21.18 | $23.10 | 28700 |
| 2026-06-16 | 20.77 | $23.11 | 72700 |
| 2026-06-15 | 20.41 | $23.11 | 60400 |
| 2026-06-12 | 20.19 | $23.07 | 19127 |
| 2026-06-11 | 20.47 | $23.09 | 23300 |
| 2026-06-10 | 20.51 | $23.07 | 88367 |
| 2026-06-09 | 20.55 | $23.10 | 41100 |
| 2026-06-08 | 20.06 | $23.09 | 139900 |
| 2026-06-05 | 19.40 | $23.10 | 10554 |
| 2026-06-04 | 18.93 | $23.12 | 47220 |
| 2026-06-03 | 18.44 | $23.12 | 96900 |
| 2026-06-02 | 18.22 | $23.13 | 33726 |
| 2026-06-01 | 17.73 | $23.13 | 28521 |
| 2026-05-29 | 17.22 | $23.13 | 71027 |
| 2026-05-28 | 16.82 | $23.05 | 203700 |
| 2026-05-27 | 16.41 | $23.00 | 98800 |
| 2026-05-26 | 16.50 | $23.01 | 59203 |
| 2026-05-22 | 16.85 | $22.94 | 165231 |
| 2026-05-21 | 17.23 | $22.95 | 78500 |
| 2026-05-20 | 17.65 | $22.96 | 34641 |
| 2026-05-19 | 18.29 | $22.95 | 69300 |
| 2026-05-18 | 18.97 | $22.97 | 44843 |
| 2026-05-15 | 19.85 | $23.01 | 31803 |
| 2026-05-14 | 20.45 | $23.08 | 19000 |
| 2026-05-13 | 20.03 | $23.08 | 48203 |
| 2026-05-12 | 19.94 | $23.08 | 30900 |
| 2026-05-11 | 19.86 | $23.10 | 18343 |
| 2026-05-08 | 19.32 | $23.10 | 24900 |
| 2026-05-07 | 18.84 | $23.08 | 74800 |
| 2026-05-06 | 18.33 | $23.07 | 60600 |
| 2026-05-05 | 17.80 | $23.07 | 60436 |
| 2026-05-04 | 17.24 | $23.07 | 44700 |
| 2026-05-01 | 17.49 | $23.06 | 33100 |
| 2026-04-30 | 17.49 | $23.06 | 20139 |
| 2026-04-29 | 18.00 | $23.06 | 31110 |
| 2026-04-28 | 18.66 | $23.10 | 27400 |
| 2026-04-27 | 18.66 | $23.12 | 39000 |
| 2026-04-24 | 18.67 | $23.10 | 18330 |
| 2026-04-23 | 18.88 | $23.09 | 20742 |
| 2026-04-22 | 19.20 | $23.09 | 19800 |
| 2026-04-21 | 19.53 | $23.10 | 38540 |
| 2026-04-20 | 19.88 | $23.12 | 91200 |
| 2026-04-17 | 20.85 | $23.15 | 12200 |
| 2026-04-16 | 21.25 | $23.12 | 23500 |
| 2026-04-15 | 21.68 | $23.12 | 22243 |
| 2026-04-14 | 22.13 | $23.11 | 12328 |
| 2026-04-13 | 23.00 | $23.13 | 53600 |
| 2026-04-10 | 24.03 | $23.14 | 29845 |
| 2026-04-09 | 25.00 | $23.12 | 34906 |
| 2026-04-08 | 26.02 | $23.09 | 17312 |
| 2026-04-07 | 27.09 | $23.09 | 37700 |
| 2026-04-06 | 28.22 | $23.06 | 38929 |
| 2026-04-02 | 28.58 | $23.08 | 44600 |
| 2026-04-01 | 28.96 | $23.06 | 63302 |
| 2026-03-31 | 29.11 | $23.02 | 49537 |
| 2026-03-30 | 28.87 | $23.01 | 41274 |
| 2026-03-27 | 28.34 | $22.96 | 52505 |
| 2026-03-26 | 27.19 | $22.98 | 56900 |
| 2026-03-25 | 26.20 | $23.00 | 40048 |
| 2026-03-24 | 24.67 | $22.99 | 28733 |
| 2026-03-23 | 23.06 | $23.06 | 22211 |
| 2026-03-20 | 21.67 | $23.09 | 27500 |
| 2026-03-19 | 20.44 | $23.17 | 14400 |
| 2026-03-18 | 19.65 | $23.19 | 35135 |
| 2026-03-17 | 18.98 | $23.23 | 19800 |
| 2026-03-16 | 18.64 | $23.23 | 29814 |
| 2026-03-13 | 18.49 | $23.23 | 44900 |
| 2026-03-12 | 17.83 | $23.20 | 35500 |
| 2026-03-11 | 17.12 | $23.24 | 12263 |
| 2026-03-10 | 16.77 | $23.26 | 20106 |
| 2026-03-09 | 16.61 | $23.28 | 18907 |
| 2026-03-06 | 16.43 | $23.27 | 28546 |
| 2026-03-05 | 16.35 | $23.27 | 32045 |
| 2026-03-04 | 16.27 | $23.29 | 10400 |
| 2026-03-03 | 16.38 | $23.28 | 54309 |
| 2026-03-02 | 16.37 | $23.33 | 34835 |
| 2026-02-27 | 17.21 | $23.38 | 26400 |
| 2026-02-26 | 17.68 | $23.38 | 20315 |
| 2026-02-25 | 18.43 | $23.35 | 25400 |
| 2026-02-24 | 19.32 | $23.36 | 47800 |
| 2026-02-23 | 19.85 | $23.35 | 33031 |
| 2026-02-20 | 20.54 | $23.40 | 39700 |
| 2026-02-19 | 20.43 | $23.38 | 16811 |
| 2026-02-18 | 20.70 | $23.38 | 25046 |
| 2026-02-17 | 19.95 | $23.37 | 37417 |
| 2026-02-13 | 19.16 | $23.37 | 20139 |
| 2026-02-12 | 18.34 | $23.35 | 29800 |
| 2026-02-11 | 17.68 | $23.35 | 40000 |
| 2026-02-10 | 17.21 | $23.35 | 27100 |
| 2026-02-09 | 16.29 | $23.33 | 33203 |
| 2026-02-06 | 15.67 | $23.31 | 24200 |
| 2026-02-05 | 15.27 | $23.32 | 32000 |
| 2026-02-04 | 14.84 | $23.28 | 34600 |
| 2026-02-03 | 14.65 | $23.29 | 38731 |
| 2026-02-02 | 14.72 | $23.27 | 60302 |
| 2026-01-30 | 14.80 | $23.27 | 22301 |
| 2026-01-29 | 15.02 | $23.26 | 31418 |
| 2026-01-28 | 15.25 | $23.26 | 29600 |
| 2026-01-27 | 15.91 | $23.27 | 189000 |
| 2026-01-26 | 16.60 | $23.26 | 59300 |
| 2026-01-23 | 17.33 | $23.25 | 46411 |
| 2026-01-22 | 18.09 | $23.23 | 46200 |
| 2026-01-21 | 18.90 | $23.18 | 40000 |
| 2026-01-20 | 19.23 | $23.20 | 25800 |
| 2026-01-16 | 20.09 | $23.28 | 67000 |
| 2026-01-15 | 21.00 | $23.27 | 34322 |
| 2026-01-14 | 20.98 | $23.27 | 39347 |
| 2026-01-13 | 20.75 | $23.26 | 35300 |
| 2026-01-12 | 20.52 | $23.26 | 77109 |
| 2026-01-09 | 19.67 | $23.27 | 61201 |
| 2026-01-08 | 18.79 | $23.25 | 37600 |
| 2026-01-07 | 17.95 | $23.26 | 31200 |
| 2026-01-06 | 17.06 | $23.22 | 88000 |
| 2026-01-05 | 16.62 | $23.19 | 44800 |
| 2026-01-02 | 16.52 | $23.16 | 54900 |
| 2025-12-31 | 16.53 | $23.15 | 43100 |
| 2025-12-30 | 16.67 | $23.15 | 67409 |
| 2025-12-29 | 16.66 | $23.13 | 64300 |
| 2025-12-26 | 16.88 | $23.13 | 71506 |
| 2025-12-24 | 16.96 | $23.11 | 34000 |
| 2025-12-23 | 17.16 | $23.12 | 81327 |
| 2025-12-22 | 17.36 | $23.12 | 58400 |
| 2025-12-19 | 17.70 | $23.16 | 107400 |
| 2025-12-18 | 17.44 | $23.17 | 75900 |
| 2025-12-17 | 17.17 | $23.18 | 201900 |
| 2025-12-16 | 16.89 | $23.11 | 66727 |
| 2025-12-15 | 17.47 | $23.12 | 16140 |
| 2025-12-12 | 18.21 | $23.12 | 17059 |
| 2025-12-11 | 19.00 | $23.15 | 45325 |
| 2025-12-10 | 19.55 | $23.14 | 18534 |
| 2025-12-09 | 20.25 | $23.11 | 47338 |
| 2025-12-08 | 21.22 | $23.12 | 45700 |
| 2025-12-05 | 22.25 | $23.09 | 44605 |
| 2025-12-04 | 23.32 | $23.10 | 36944 |
| 2025-12-03 | 24.11 | $23.11 | 16737 |
| 2025-12-02 | 24.68 | $23.09 | 17120 |
| 2025-12-01 | 25.48 | $23.09 | 37300 |
| 2025-11-28 | 26.32 | $23.13 | 32187 |
| 2025-11-26 | 26.58 | $23.11 | 35201 |
| 2025-11-25 | 26.94 | $23.10 | 17600 |
| 2025-11-24 | 27.50 | $23.08 | 51302 |
| 2025-11-21 | 28.08 | $23.12 | 28300 |
| 2025-11-20 | 27.28 | $23.12 | 119100 |
| 2025-11-19 | 26.65 | $23.12 | 8518 |
| 2025-11-18 | 26.13 | $23.12 | 36013 |
| 2025-11-17 | 25.42 | $23.10 | 12914 |
| 2025-11-14 | 24.67 | $23.08 | 29929 |
| 2025-11-13 | 23.96 | $23.10 | 20036 |
| 2025-11-12 | 23.20 | $23.10 | 18918 |
| 2025-11-11 | 22.60 | $23.15 | 42600 |
| 2025-11-10 | 21.97 | $23.10 | 36200 |
| 2025-11-07 | 21.57 | $23.10 | 30500 |
| 2025-11-06 | 21.16 | $23.08 | 39235 |
| 2025-11-05 | 20.72 | $23.04 | 33000 |
| 2025-11-04 | 20.75 | $23.06 | 14400 |
| 2025-11-03 | 20.29 | $23.03 | 9133 |
| 2025-10-31 | 20.27 | $23.04 | 15434 |
| 2025-10-30 | 20.12 | $23.01 | 33318 |
| 2025-10-29 | 20.21 | $23.03 | 23100 |
| 2025-10-28 | 20.31 | $23.06 | 15900 |
| 2025-10-27 | 21.04 | $23.05 | 28407 |
| 2025-10-24 | 21.80 | $23.06 | 8306 |
| 2025-10-23 | 22.77 | $23.06 | 43300 |
| 2025-10-22 | 23.80 | $23.06 | 52300 |
| 2025-10-21 | 24.87 | $23.05 | 154639 |
| 2025-10-20 | 25.96 | $23.13 | 9400 |
| 2025-10-17 | 26.31 | $23.16 | 17619 |
| 2025-10-16 | 26.12 | $23.18 | 25700 |
| 2025-10-15 | 26.00 | $23.15 | 66210 |
| 2025-10-14 | 26.11 | $23.16 | 26300 |
| 2025-10-13 | 26.10 | $23.17 | 3500 |
| 2025-10-10 | 25.81 | $23.15 | 10600 |
| 2025-10-09 | 25.66 | $23.11 | 28512 |
| 2025-10-08 | 25.72 | $23.11 | 20200 |
| 2025-10-07 | 25.66 | $23.11 | 41185 |
| 2025-10-06 | 25.75 | $23.09 | 10300 |
| 2025-10-03 | 25.99 | $23.10 | 27800 |
| 2025-10-02 | 25.88 | $23.10 | 8761 |
| 2025-10-01 | 25.98 | $23.10 | 34600 |
| 2025-09-30 | 25.97 | $23.10 | 43405 |
| 2025-09-29 | 26.17 | $23.07 | 37237 |
| 2025-09-26 | 26.39 | $23.06 | 42500 |
| 2025-09-25 | 26.92 | $23.11 | 29433 |
| 2025-09-24 | 26.89 | $23.15 | 35630 |
| 2025-09-23 | 26.47 | $23.16 | 26300 |
| 2025-09-22 | 26.04 | $23.16 | 20128 |
| 2025-09-19 | 25.90 | $23.24 | 23240 |
| 2025-09-18 | 24.94 | $23.22 | 81500 |
| 2025-09-17 | 23.93 | $23.24 | 22000 |
| 2025-09-16 | 22.43 | $23.24 | 22713 |
| 2025-09-15 | 21.00 | $23.24 | 28409 |
| 2025-09-12 | 19.54 | $23.20 | 30400 |
| 2025-09-11 | 18.21 | $23.21 | 18938 |
| 2025-09-10 | 16.38 | $23.17 | 24595 |
| 2025-09-09 | 14.64 | $23.12 | 50433 |
| 2025-09-08 | 12.81 | $23.14 | 17502 |
| 2025-09-05 | 11.08 | $23.08 | 29694 |
| 2025-09-04 | 9.55 | $22.99 | 77027 |
| 2025-09-03 | 8.58 | $22.92 | 17931 |
| 2025-09-02 | 8.13 | $22.89 | 52600 |
| 2025-08-29 | 8.24 | $22.89 | 33800 |
| 2025-08-28 | 8.36 | $22.88 | 45300 |
| 2025-08-27 | 8.61 | $22.88 | 36342 |
| 2025-08-26 | 9.00 | $22.87 | 23938 |
| 2025-08-25 | 9.29 | $22.88 | 15300 |
| 2025-08-22 | 9.60 | $22.87 | 20438 |
| 2025-08-21 | 10.03 | $22.82 | 140000 |
| 2025-08-20 | 10.49 | $22.84 | 11600 |
| 2025-08-19 | 10.97 | $22.83 | 30200 |
| 2025-08-18 | 11.37 | $22.83 | 22100 |
| 2025-08-15 | 11.69 | $22.90 | 36300 |
| 2025-08-14 | 11.87 | $22.89 | 13300 |
| 2025-08-13 | 12.06 | $22.92 | 14344 |
| 2025-08-12 | 11.93 | $22.90 | 27989 |
| 2025-08-11 | 11.97 | $22.90 | 37929 |
| 2025-08-08 | 11.89 | $22.88 | 3822 |
| 2025-08-07 | 11.98 | $22.89 | 14412 |
| 2025-08-06 | 11.98 | $22.88 | 77000 |
| 2025-08-05 | 11.97 | $22.90 | 61202 |
| 2025-08-04 | 11.22 | $22.90 | 58220 |
| 2025-08-01 | 10.56 | $22.91 | 38400 |
| 2025-07-31 | 9.88 | $22.78 | 36300 |
| 2025-07-30 | 10.20 | $22.76 | 19027 |
| 2025-07-29 | 10.65 | $22.76 | 37132 |
| 2025-07-28 | 11.11 | $22.73 | 124527 |
| 2025-07-25 | 11.51 | $22.73 | 42706 |
| 2025-07-24 | 11.50 | $22.71 | 52880 |
| 2025-07-23 | 11.16 | $22.72 | 27000 |
| 2025-07-22 | 10.97 | $22.73 | 26008 |
| 2025-07-21 | 10.93 | $22.73 | 14814 |
| 2025-07-18 | 10.88 | $22.76 | 36712 |
| 2025-07-17 | 11.00 | $22.75 | 159700 |
| 2025-07-16 | 11.12 | $22.79 | 25700 |
| 2025-07-15 | 11.48 | $22.80 | 37816 |
| 2025-07-14 | 11.76 | $22.82 | 35134 |
| 2025-07-11 | 11.87 | $22.76 | 81120 |
| 2025-07-10 | 12.39 | $22.79 | 33000 |
| 2025-07-09 | 12.01 | $22.80 | 104400 |
| 2025-07-08 | 11.60 | $22.77 | 33400 |
| 2025-07-07 | 11.17 | $22.75 | 16237 |
| 2025-07-03 | 11.19 | $22.75 | 37247 |
| 2025-07-02 | 10.77 | $22.75 | 25900 |
| 2025-07-01 | 10.33 | $22.73 | 33782 |
| 2025-06-30 | 9.75 | $22.71 | 52499 |
| 2025-06-27 | 9.36 | $22.70 | 24910 |
| 2025-06-26 | 9.02 | $22.69 | 19200 |
| 2025-06-25 | 8.81 | $22.67 | 30500 |
| 2025-06-24 | 8.82 | $22.67 | 19200 |
| 2025-06-23 | 8.82 | $22.66 | 21600 |
| 2025-06-20 | 8.83 | $22.69 | 33009 |
| 2025-06-18 | 9.13 | $22.65 | 11617 |
| 2025-06-17 | 9.44 | $22.70 | 59715 |
| 2025-06-16 | 9.77 | $22.65 | 30900 |
| 2025-06-13 | 10.11 | $22.64 | 65037 |
| 2025-06-12 | 10.48 | $22.67 | 22002 |
| 2025-06-11 | 10.60 | $22.62 | 25400 |
| 2025-06-10 | 11.15 | $22.60 | 49700 |
| 2025-06-09 | 11.61 | $22.61 | 22200 |
| 2025-06-06 | 12.10 | $22.55 | 41736 |
| 2025-06-05 | 12.17 | $22.60 | 26812 |
| 2025-06-04 | 12.46 | $22.60 | 12419 |
| 2025-06-03 | 12.77 | $22.57 | 25861 |
| 2025-06-02 | 12.97 | $22.55 | 76200 |
| 2025-05-30 | 12.99 | $22.58 | 35800 |
| 2025-05-29 | 13.27 | $22.61 | 54208 |
| 2025-05-28 | 13.55 | $22.60 | 41300 |
| 2025-05-27 | 14.06 | $22.62 | 27300 |
| 2025-05-23 | 14.58 | $22.61 | 52114 |
| 2025-05-22 | 14.99 | $22.55 | 39648 |
| 2025-05-21 | 15.09 | $22.52 | 18242 |
| 2025-05-20 | 15.20 | $22.64 | 36800 |
| 2025-05-19 | 15.79 | $22.62 | 102509 |
| 2025-05-16 | 16.25 | $22.70 | 77500 |
| 2025-05-15 | 17.06 | $22.68 | 84622 |
| 2025-05-14 | 17.81 | $22.64 | 90210 |
| 2025-05-13 | 18.61 | $22.66 | 63500 |
| 2025-05-12 | 19.21 | $22.66 | 28904 |
| 2025-05-09 | 19.85 | $22.69 | 40300 |
| 2025-05-08 | 20.60 | $22.68 | 71527 |
| 2025-05-07 | 21.25 | $22.66 | 240600 |
| 2025-05-06 | 21.67 | $22.67 | 65700 |
| 2025-05-05 | 22.22 | $22.60 | 227400 |
| 2025-05-02 | 22.58 | $22.60 | 315141 |
| 2025-05-01 | 22.96 | $22.55 | 46202 |
| 2025-04-30 | 23.24 | $22.54 | 23124 |
| 2025-04-29 | 23.56 | $22.51 | 71900 |
| 2025-04-28 | 23.85 | $22.50 | 43200 |
| 2025-04-25 | 23.97 | $22.47 | 48600 |
| 2025-04-24 | 24.06 | $22.44 | 17100 |
| 2025-04-23 | 23.85 | $22.32 | 27700 |
| 2025-04-22 | 23.63 | $22.27 | 447800 |
| 2025-04-21 | 23.03 | $22.25 | 33809 |
| 2025-04-17 | 22.45 | $22.44 | 12023 |
| 2025-04-16 | 22.10 | $22.44 | 24933 |
| 2025-04-15 | 21.80 | $22.41 | 22500 |
| 2025-04-14 | 21.48 | $22.42 | 34400 |
| 2025-04-11 | 21.07 | $22.22 | 34900 |
| 2025-04-10 | 20.18 | $22.37 | 51000 |
| 2025-04-09 | 19.64 | $22.39 | 33147 |
| 2025-04-08 | 17.62 | $22.34 | 15918 |
| 2025-04-07 | 16.03 | $22.45 | 42734 |
| 2025-04-04 | 14.86 | $22.91 | 50000 |
| 2025-04-03 | 14.79 | $22.92 | 38500 |
| 2025-04-02 | 15.20 | $22.75 | 88233 |
| 2025-04-01 | 14.83 | $22.85 | 24000 |
| 2025-03-31 | 14.79 | $22.74 | 21947 |
| 2025-03-28 | 14.30 | $22.75 | 159918 |
| 2025-03-27 | 13.63 | $22.66 | 30235 |
| 2025-03-26 | 12.44 | $22.71 | 28100 |
| 2025-03-25 | 11.57 | $22.81 | 19600 |
| 2025-03-24 | 11.12 | $22.86 | 19724 |
| 2025-03-21 | 10.81 | $22.93 | 21901 |
| 2025-03-20 | 11.08 | $22.97 | 43500 |
| 2025-03-19 | 11.42 | $22.92 | 245004 |
| 2025-03-18 | 11.12 | $22.93 | 34341 |
| 2025-03-17 | 10.87 | $22.96 | 62939 |
| 2025-03-14 | 11.01 | $22.98 | 24115 |
| 2025-03-13 | 10.89 | $22.97 | 47100 |
| 2025-03-12 | 10.91 | $22.98 | 22031 |
| 2025-03-11 | 10.99 | $23.06 | 40008 |
| 2025-03-10 | 11.57 | $23.11 | 39212 |
| 2025-03-07 | 11.69 | $23.08 | 31900 |
| 2025-03-06 | 12.12 | $23.09 | 13029 |
| 2025-03-05 | 12.32 | $23.13 | 29400 |
| 2025-03-04 | 12.27 | $23.12 | 39213 |
| 2025-03-03 | 12.21 | $23.12 | 160141 |
| 2025-02-28 | 12.28 | $23.20 | 13800 |
| 2025-02-27 | 11.75 | $23.14 | 28137 |
| 2025-02-26 | 11.44 | $23.19 | 41000 |
| 2025-02-25 | 11.11 | $23.12 | 51100 |
| 2025-02-24 | 10.88 | $23.08 | 18000 |
| 2025-02-21 | 11.02 | $23.07 | 181546 |
| 2025-02-20 | 11.17 | $23.08 | 40501 |
| 2025-02-19 | 10.76 | $23.08 | 41337 |
| 2025-02-18 | 10.45 | $23.06 | 29101 |
| 2025-02-14 | 10.30 | $23.08 | 43311 |
| 2025-02-13 | 10.14 | $23.04 | 277600 |
| 2025-02-12 | 10.55 | $23.01 | 56600 |
| 2025-02-11 | 11.02 | $23.11 | 32400 |
| 2025-02-10 | 10.63 | $23.10 | 19806 |
| 2025-02-07 | 10.12 | $23.09 | 17300 |
| 2025-02-06 | 9.70 | $23.11 | 28900 |
| 2025-02-05 | 9.18 | $23.10 | 60500 |
| 2025-02-04 | 8.69 | $23.01 | 15248 |
| 2025-02-03 | 8.74 | $22.99 | 31900 |
| 2025-01-31 | 8.80 | $22.97 | 17732 |
| 2025-01-30 | 9.21 | $22.96 | 29511 |
| 2025-01-29 | 9.41 | $22.91 | 23900 |
| 2025-01-28 | 9.91 | $22.95 | 225818 |
| 2025-01-27 | 10.36 | $22.95 | 9832 |
| 2025-01-24 | 10.77 | $22.87 | 46727 |
| 2025-01-23 | 10.82 | $22.86 | 25624 |
| 2025-01-22 | 10.94 | $22.88 | 34300 |
| 2025-01-21 | 11.06 | $22.88 | 66800 |
| 2025-01-17 | 11.19 | $22.91 | 42900 |
| 2025-01-16 | 11.57 | $22.87 | 34900 |
| 2025-01-15 | 11.90 | $22.85 | 211800 |
| 2025-01-14 | 12.19 | $22.77 | 32329 |
| 2025-01-13 | 11.81 | $22.78 | 36400 |
| 2025-01-10 | 11.57 | $22.81 | 77930 |
| 2025-01-08 | 11.52 | $22.92 | 220035 |
| 2025-01-07 | 11.80 | $22.95 | 32202 |
| 2025-01-06 | 12.24 | $22.95 | 65508 |
| 2025-01-03 | 12.72 | $22.98 | 50918 |
| 2025-01-02 | 13.33 | $22.98 | 33200 |
| 2024-12-31 | 13.91 | $22.94 | 56700 |
| 2024-12-30 | 14.40 | $22.96 | 136535 |
| 2024-12-27 | 14.91 | $22.93 | 80900 |
| 2024-12-26 | 15.10 | $22.91 | 141730 |
| 2024-12-24 | 14.92 | $22.93 | 73723 |
| 2024-12-23 | 14.72 | $22.90 | 98036 |
| 2024-12-20 | 14.57 | $23.04 | 64700 |
| 2024-12-19 | 14.80 | $22.96 | 127444 |
| 2024-12-18 | 14.55 | $23.07 | 161935 |
| 2024-12-17 | 15.10 | $23.12 | 23800 |
| 2024-12-16 | 15.75 | $23.18 | 66227 |
| 2024-12-13 | 16.17 | $23.14 | 16938 |
| 2024-12-12 | 16.79 | $23.22 | 23023 |
| 2024-12-11 | 17.11 | $23.26 | 34100 |
| 2024-12-10 | 16.95 | $23.26 | 30316 |
| 2024-12-09 | 16.93 | $23.28 | 181700 |
| 2024-12-06 | 16.92 | $23.34 | 67900 |
| 2024-12-05 | 16.06 | $23.27 | 23307 |
| 2024-12-04 | 15.84 | $23.30 | 57100 |
| 2024-12-03 | 15.62 | $23.24 | 32709 |
| 2024-12-02 | 15.55 | $23.27 | 34100 |
| 2024-11-29 | 15.54 | $23.22 | 5715 |
| 2024-11-27 | 15.93 | $23.18 | 27700 |
| 2024-11-26 | 16.47 | $23.13 | 40437 |
| 2024-11-25 | 17.04 | $23.17 | 8619 |
| 2024-11-22 | 17.80 | $23.10 | 18100 |
| 2024-11-21 | 18.10 | $23.08 | 31800 |
| 2024-11-20 | 18.47 | $23.04 | 173747 |
| 2024-11-19 | 18.86 | $23.09 | 30838 |
| 2024-11-18 | 19.50 | $23.09 | 7600 |
| 2024-11-15 | 20.04 | $23.10 | 17841 |
| 2024-11-14 | 20.61 | $23.05 | 21041 |
| 2024-11-13 | 21.37 | $23.03 | 26915 |
| 2024-11-12 | 22.16 | $23.03 | 10000 |
| 2024-11-11 | 22.53 | $23.06 | 24700 |
| 2024-11-08 | 22.91 | $23.11 | 27200 |
| 2024-11-07 | 23.49 | $22.89 | 40400 |
| 2024-11-06 | 22.97 | $22.83 | 68600 |
| 2024-11-05 | 22.28 | $23.12 | 33234 |
| 2024-11-04 | 22.72 | $23.07 | 49320 |
| 2024-11-01 | 23.02 | $23.03 | 100000 |
| 2024-10-31 | 23.00 | $22.97 | 174600 |
| 2024-10-30 | 22.63 | $23.04 | 24800 |
| 2024-10-29 | 22.78 | $23.06 | 391813 |
| 2024-10-28 | 22.86 | $23.08 | 26200 |
| 2024-10-25 | 23.11 | $23.00 | 20400 |
| 2024-10-24 | 22.92 | $22.95 | 24200 |
| 2024-10-23 | 22.01 | $22.90 | 27805 |
| 2024-10-22 | 21.05 | $23.07 | 35933 |
| 2024-10-21 | 20.87 | $23.10 | 19700 |
| 2024-10-18 | 20.95 | $23.21 | 16412 |
| 2024-10-17 | 21.99 | $23.22 | 39940 |
| 2024-10-16 | 23.08 | $23.22 | 67600 |
| 2024-10-15 | 24.13 | $23.21 | 25101 |
| 2024-10-14 | 25.22 | $23.17 | 45500 |
| 2024-10-11 | 26.34 | $23.20 | 39800 |
| 2024-10-10 | 27.44 | $23.19 | 157200 |
| 2024-10-09 | 28.27 | $23.22 | 24032 |
| 2024-10-08 | 29.03 | $23.25 | 35230 |
| 2024-10-07 | 29.72 | $23.24 | 11904 |
| 2024-10-04 | 30.34 | $23.24 | 16800 |
| 2024-10-03 | 30.88 | $23.31 | 16310 |
| 2024-10-02 | 30.49 | $23.36 | 64700 |
| 2024-10-01 | 30.08 | $23.31 | 11400 |
| 2024-09-30 | 29.76 | $23.27 | 69738 |
| 2024-09-27 | 29.80 | $23.29 | 27700 |
| 2024-09-26 | 29.72 | $23.22 | 20100 |
| 2024-09-25 | 29.98 | $23.23 | 10044 |
| 2024-09-24 | 30.26 | $23.27 | 38901 |
| 2024-09-23 | 29.93 | $23.30 | 51021 |
| 2024-09-20 | 29.59 | $23.34 | 86241 |
| 2024-09-19 | 29.24 | $23.27 | 26900 |
| 2024-09-18 | 29.35 | $23.27 | 22139 |
| 2024-09-17 | 29.23 | $23.31 | 90200 |
| 2024-09-16 | 28.59 | $23.33 | 24800 |
| 2024-09-13 | 27.92 | $23.30 | 35300 |
| 2024-09-12 | 27.21 | $23.28 | 40844 |
| 2024-09-11 | 26.73 | $23.27 | 19800 |
| 2024-09-10 | 25.98 | $23.29 | 105400 |
| 2024-09-09 | 25.30 | $23.22 | 32900 |
| 2024-09-06 | 24.74 | $23.25 | 33000 |
| 2024-09-05 | 24.15 | $23.24 | 15627 |
| 2024-09-04 | 23.74 | $23.21 | 279500 |
| 2024-09-03 | 23.31 | $23.21 | 20600 |
| 2024-08-30 | 23.01 | $23.16 | 17500 |
| 2024-08-29 | 22.87 | $23.19 | 33537 |
| 2024-08-28 | 22.78 | $23.13 | 16400 |
| 2024-08-27 | 22.79 | $23.18 | 16000 |
| 2024-08-26 | 22.44 | $23.20 | 51400 |
| 2024-08-23 | 21.88 | $23.20 | 20300 |
| 2024-08-22 | 21.60 | $23.12 | 12247 |
| 2024-08-21 | 21.82 | $23.16 | 40900 |
| 2024-08-20 | 21.96 | $23.13 | 8700 |
| 2024-08-19 | 22.36 | $23.11 | 22600 |
| 2024-08-16 | 22.84 | $23.17 | 23736 |
| 2024-08-15 | 22.92 | $23.13 | 19642 |
| 2024-08-14 | 23.13 | $23.20 | 29900 |
| 2024-08-13 | 22.79 | $23.17 | 31100 |
| 2024-08-12 | 22.55 | $23.16 | 212200 |
| 2024-08-09 | 22.29 | $23.18 | 2247 |
| 2024-08-08 | 22.22 | $23.15 | 4323 |
| 2024-08-07 | 22.26 | $23.21 | 19800 |
| 2024-08-06 | 21.87 | $23.29 | 52500 |
| 2024-08-05 | 20.91 | $23.28 | 38031 |
| 2024-08-02 | 19.59 | $23.27 | 15900 |
| 2024-08-01 | 18.58 | $23.17 | 20400 |
| 2024-07-31 | 17.91 | $23.13 | 54030 |
| 2024-07-30 | 17.62 | $23.06 | 31641 |
| 2024-07-29 | 17.65 | $23.03 | 176420 |
| 2024-07-26 | 17.69 | $23.07 | 42007 |
| 2024-07-25 | 17.44 | $23.04 | 22300 |
| 2024-07-24 | 17.43 | $23.03 | 39109 |
| 2024-07-23 | 17.43 | $23.04 | 14831 |
| 2024-07-22 | 17.84 | $23.05 | 12924 |
| 2024-07-19 | 18.27 | $23.12 | 14800 |
| 2024-07-18 | 18.18 | $23.13 | 34100 |
| 2024-07-17 | 18.08 | $23.14 | 17507 |
| 2024-07-16 | 17.79 | $23.12 | 46035 |
| 2024-07-15 | 17.55 | $23.04 | 171338 |
| 2024-07-12 | 17.52 | $23.12 | 28528 |
| 2024-07-11 | 16.85 | $23.11 | 25200 |
| 2024-07-10 | 16.14 | $23.04 | 10707 |
| 2024-07-09 | 15.89 | $23.02 | 8327 |
| 2024-07-08 | 15.63 | $23.02 | 12643 |
| 2024-07-05 | 15.27 | $23.01 | 10000 |
| 2024-07-03 | 14.90 | $23.03 | 47344 |
| 2024-07-02 | 14.60 | $22.92 | 28600 |
| 2024-07-01 | 14.95 | $22.87 | 14500 |
| 2024-06-28 | 15.73 | $22.92 | 21302 |
| 2024-06-27 | 15.90 | $22.95 | 13438 |
| 2024-06-26 | 16.09 | $22.93 | 24400 |
| 2024-06-25 | 16.27 | $23.01 | 45020 |
| 2024-06-24 | 16.31 | $23.00 | 21442 |
| 2024-06-21 | 16.60 | $23.01 | 24500 |
| 2024-06-20 | 16.48 | $23.06 | 36736 |
| 2024-06-18 | 16.36 | $23.09 | 92900 |
| 2024-06-17 | 16.08 | $23.05 | 8800 |
| 2024-06-14 | 15.99 | $23.10 | 23300 |
| 2024-06-13 | 15.74 | $23.08 | 23518 |
| 2024-06-12 | 15.58 | $23.03 | 24300 |
| 2024-06-11 | 15.74 | $22.92 | 30709 |
| 2024-06-10 | 16.53 | $22.90 | 17608 |
| 2024-06-07 | 17.14 | $22.89 | 23319 |
| 2024-06-06 | 17.79 | $22.99 | 16737 |
| 2024-06-05 | 18.65 | $22.94 | 52500 |
| 2024-06-04 | 19.44 | $22.85 | 26900 |
| 2024-06-03 | 19.57 | $22.78 | 16426 |
| 2024-05-31 | 19.36 | $22.77 | 16400 |
| 2024-05-30 | 18.57 | $22.74 | 11830 |
| 2024-05-29 | 17.54 | $22.73 | 14700 |
| 2024-05-28 | 16.49 | $22.80 | 24912 |
| 2024-05-24 | 15.72 | $22.79 | 12400 |
| 2024-05-23 | 14.82 | $22.81 | 45428 |
| 2024-05-22 | 13.97 | $22.88 | 13400 |
| 2024-05-21 | 13.48 | $22.96 | 16800 |
| 2024-05-20 | 13.40 | $22.98 | 30207 |
| 2024-05-17 | 13.44 | $23.05 | 7030 |
| 2024-05-16 | 13.76 | $23.10 | 47734 |
| 2024-05-15 | 14.17 | $23.15 | 51311 |
| 2024-05-14 | 14.33 | $23.10 | 26700 |
| 2024-05-13 | 14.88 | $23.07 | 11719 |
| 2024-05-10 | 15.62 | $23.09 | 12505 |
| 2024-05-09 | 16.41 | $23.12 | 25908 |
| 2024-05-08 | 17.16 | $23.07 | 40815 |
| 2024-05-07 | 18.02 | $23.11 | 21312 |
| 2024-05-06 | 18.78 | $23.06 | 18000 |
| 2024-05-03 | 19.67 | $23.04 | 33300 |
| 2024-05-02 | 20.44 | $22.96 | 18800 |
| 2024-05-01 | 20.60 | $22.97 | 12600 |
| 2024-04-30 | 20.76 | $22.89 | 13700 |
| 2024-04-29 | 20.39 | $22.94 | 16400 |
| 2024-04-26 | 20.22 | $22.92 | 11400 |
| 2024-04-25 | 19.95 | $22.91 | 11000 |
| 2024-04-24 | 19.57 | $22.97 | 13300 |
| 2024-04-23 | 19.38 | $22.99 | 10100 |
| 2024-04-22 | 19.47 | $22.98 | 7800 |
| 2024-04-19 | 19.31 | $23.03 | 11016 |
| 2024-04-18 | 19.42 | $23.01 | 10400 |
| 2024-04-17 | 19.29 | $23.03 | 25120 |
| 2024-04-16 | 19.14 | $22.98 | 12939 |
| 2024-04-15 | 18.46 | $23.03 | 8821 |
| 2024-04-12 | 17.79 | $23.03 | 11700 |
| 2024-04-11 | 17.44 | $22.96 | 9637 |
| 2024-04-10 | 16.60 | $22.93 | 36900 |
| 2024-04-09 | 15.72 | $23.12 | 31535 |
| 2024-04-08 | 15.62 | $23.08 | 8027 |
| 2024-04-05 | 15.02 | $23.06 | 9200 |
| 2024-04-04 | 14.28 | $23.09 | 23240 |
| 2024-04-03 | 13.67 | $23.07 | 259329 |
| 2024-04-02 | 12.84 | $23.13 | 24400 |
| 2024-04-01 | 12.24 | $23.17 | 15100 |
| 2024-03-28 | 12.00 | $23.24 | 15040 |
| 2024-03-27 | 12.26 | $23.24 | 18500 |
| 2024-03-26 | 12.61 | $23.28 | 16137 |
| 2024-03-25 | 13.24 | $23.28 | 9817 |
| 2024-03-22 | 13.90 | $23.32 | 8613 |
| 2024-03-21 | 14.43 | $23.27 | 19300 |
| 2024-03-20 | 14.99 | $23.30 | 13914 |
| 2024-03-19 | 15.65 | $23.32 | 12348 |
| 2024-03-18 | 16.27 | $23.26 | 28900 |
| 2024-03-15 | 17.10 | $23.34 | 21000 |
| 2024-03-14 | 17.33 | $23.34 | 19929 |
| 2024-03-13 | 17.19 | $23.41 | 21302 |
| 2024-03-12 | 16.72 | $23.37 | 8923 |
| 2024-03-11 | 16.41 | $23.39 | 9900 |
| 2024-03-08 | 15.66 | $23.40 | 42500 |
| 2024-03-07 | 15.05 | $23.42 | 24032 |
| 2024-03-06 | 14.41 | $23.38 | 20300 |
| 2024-03-05 | 13.99 | $23.38 | 10533 |
| 2024-03-04 | 13.54 | $23.33 | 11307 |
| 2024-03-01 | 13.38 | $23.38 | 26300 |
| 2024-02-29 | 13.13 | $23.33 | 26106 |
| 2024-02-28 | 12.99 | $23.34 | 12249 |
| 2024-02-27 | 12.97 | $23.29 | 27500 |
| 2024-02-26 | 13.28 | $23.34 | 36229 |
| 2024-02-23 | 13.54 | $23.36 | 71727 |
| 2024-02-22 | 13.72 | $23.30 | 27300 |
| 2024-02-21 | 14.25 | $23.28 | 44100 |
| 2024-02-20 | 14.80 | $23.31 | 54900 |
| 2024-02-16 | 15.39 | $23.32 | 23300 |
| 2024-02-15 | 16.00 | $23.34 | 3500 |
| 2024-02-14 | 16.45 | $23.32 | 8700 |
| 2024-02-13 | 16.99 | $23.22 | 18100 |
| 2024-02-12 | 17.83 | $23.37 | 7000 |
| 2024-02-09 | 18.00 | $23.33 | 21635 |
| 2024-02-08 | 18.46 | $23.33 | 16312 |
| 2024-02-07 | 18.94 | $23.33 | 9000 |
| 2024-02-06 | 19.38 | $23.34 | 8914 |
| 2024-02-05 | 19.84 | $23.31 | 10125 |
| 2024-02-02 | 20.53 | $23.37 | 11632 |
| 2024-02-01 | 20.77 | $23.53 | 158000 |
| 2024-01-31 | 20.23 | $23.43 | 31910 |
| 2024-01-30 | 20.28 | $23.33 | 17700 |
| 2024-01-29 | 20.73 | $23.32 | 32101 |
| 2024-01-26 | 21.45 | $23.24 | 30407 |
| 2024-01-25 | 22.39 | $23.25 | 11800 |
| 2024-01-24 | 23.38 | $23.21 | 24000 |
| 2024-01-23 | 24.42 | $23.25 | 53739 |
| 2024-01-22 | 25.51 | $23.26 | 19700 |
| 2024-01-19 | 26.53 | $23.28 | 69600 |
| 2024-01-18 | 27.66 | $23.32 | 66700 |
| 2024-01-17 | 28.78 | $23.34 | 51700 |
| 2024-01-16 | 29.96 | $23.45 | 33341 |
| 2024-01-12 | 30.89 | $23.49 | 27049 |
| 2024-01-11 | 31.53 | $23.50 | 371821 |
| 2024-01-10 | 32.25 | $23.45 | 9100 |
| 2024-01-09 | 32.81 | $23.52 | 24100 |
| 2024-01-08 | 32.92 | $23.53 | 25348 |
| 2024-01-05 | 33.03 | $23.48 | 11000 |
| 2024-01-04 | 33.45 | $23.49 | 6800 |
| 2024-01-03 | 33.48 | $23.52 | 14800 |
| 2024-01-02 | 33.50 | $23.50 | 12208 |
| 2023-12-29 | 33.60 | $23.50 | 14700 |
| 2023-12-28 | 33.63 | $23.47 | 23204 |
| 2023-12-27 | 33.73 | $23.53 | 29640 |
| 2023-12-26 | 33.65 | $23.47 | 10418 |
| 2023-12-22 | 33.78 | $23.45 | 15239 |
| 2023-12-21 | 34.02 | $23.44 | 10108 |
| 2023-12-20 | 34.15 | $23.47 | 24500 |
| 2023-12-19 | 34.35 | $23.38 | 35400 |
| 2023-12-18 | 34.73 | $23.36 | 13404 |
| 2023-12-15 | 35.09 | $23.45 | 22332 |
| 2023-12-14 | 34.74 | $23.42 | 19900 |
| 2023-12-13 | 34.47 | $23.28 | 37600 |
| 2023-12-12 | 34.51 | $23.20 | 10207 |
| 2023-12-11 | 34.00 | $23.19 | 14700 |
| 2023-12-08 | 33.61 | $23.18 | 25929 |
| 2023-12-07 | 33.20 | $23.21 | 30000 |
| 2023-12-06 | 32.21 | $23.17 | 15900 |
| 2023-12-05 | 31.22 | $23.15 | 16400 |
| 2023-12-04 | 30.31 | $23.07 | 31400 |
| 2023-12-01 | 29.49 | $23.09 | 62147 |
| 2023-11-30 | 28.62 | $22.96 | 5500 |
| 2023-11-29 | 27.98 | $22.99 | 4302 |
| 2023-11-28 | 27.20 | $22.82 | 11900 |
| 2023-11-27 | 26.75 | $22.79 | 53013 |
| 2023-11-24 | 26.36 | $22.73 | 2717 |
| 2023-11-22 | 26.22 | $22.74 | 6612 |
| 2023-11-21 | 26.06 | $22.70 | 31400 |
| 2023-11-20 | 25.90 | $22.67 | 11500 |
| 2023-11-17 | 25.89 | $22.64 | 20200 |
| 2023-11-16 | 25.94 | $22.62 | 31435 |
| 2023-11-15 | 26.02 | $22.47 | 37500 |
| 2023-11-14 | 26.51 | $22.59 | 16421 |
| 2023-11-13 | 26.37 | $22.39 | 16730 |
| 2023-11-10 | 26.97 | $22.37 | 43800 |
| 2023-11-09 | 27.49 | $22.34 | 3022 |
| 2023-11-08 | 28.22 | $22.42 | 43800 |
| 2023-11-07 | 28.75 | $22.43 | 29800 |
| 2023-11-06 | 29.37 | $22.21 | 66700 |
| 2023-11-03 | 30.75 | $22.24 | 33200 |
| 2023-11-02 | 32.07 | $22.07 | 29600 |
| 2023-11-01 | 33.05 | $21.95 | 29947 |
| 2023-10-31 | 33.26 | $21.85 | 19406 |
| 2023-10-30 | 33.20 | $21.90 | 5500 |
| 2023-10-27 | 33.00 | $21.89 | 11600 |
| 2023-10-26 | 32.89 | $21.91 | 11524 |
| 2023-10-25 | 32.77 | $21.84 | 8700 |
| 2023-10-24 | 32.38 | $21.99 | 17928 |
| 2023-10-23 | 32.21 | $21.93 | 16738 |
| 2023-10-20 | 31.62 | $22.00 | 222800 |
| 2023-10-19 | 31.15 | $21.94 | 18831 |
| 2023-10-18 | 30.79 | $22.00 | 15827 |
| 2023-10-17 | 30.60 | $22.12 | 16112 |
| 2023-10-16 | 30.50 | $22.15 | 9800 |
| 2023-10-13 | 30.80 | $22.22 | 16045 |
| 2023-10-12 | 31.31 | $22.19 | 24800 |
| 2023-10-11 | 31.85 | $22.24 | 23006 |
| 2023-10-10 | 32.53 | $22.10 | 10434 |
| 2023-10-09 | 31.88 | $22.07 | 2300 |
| 2023-10-06 | 30.96 | $21.97 | 7938 |
| 2023-10-05 | 29.16 | $22.03 | 8539 |
| 2023-10-04 | 27.48 | $22.00 | 61600 |
| 2023-10-03 | 25.73 | $21.97 | 2829 |
| 2023-10-02 | 23.96 | $22.04 | 11300 |
| 2023-09-29 | 22.25 | $22.12 | 4600 |
| 2023-09-28 | 20.71 | $22.12 | 20429 |
| 2023-09-27 | 19.08 | $22.18 | 13000 |
| 2023-09-26 | 17.64 | $22.25 | 20719 |
| 2023-09-25 | 16.32 | $22.26 | 4730 |
| 2023-09-22 | 15.06 | $22.40 | 10700 |
| 2023-09-21 | 14.27 | $22.39 | 12922 |
| 2023-09-20 | 13.35 | $22.53 | 6300 |
| 2023-09-19 | 13.09 | $22.54 | 4440 |
| 2023-09-18 | 12.93 | $22.58 | 9300 |
| 2023-09-15 | 12.95 | $22.61 | 57200 |
| 2023-09-14 | 13.15 | $22.61 | 41400 |
| 2023-09-13 | 13.29 | $22.63 | 21300 |
| 2023-09-12 | 13.55 | $22.62 | 9241 |
| 2023-09-11 | 13.76 | $22.60 | 14643 |
| 2023-09-08 | 13.77 | $22.58 | 2600 |
| 2023-09-07 | 13.78 | $22.56 | 33821 |
| 2023-09-06 | 13.80 | $22.55 | 9835 |
| 2023-09-05 | 13.81 | $22.65 | 4100 |
| 2023-09-01 | 14.21 | $22.68 | 7433 |
| 2023-08-31 | 14.78 | $22.70 | 10400 |
| 2023-08-30 | 15.16 | $22.63 | 10023 |
| 2023-08-29 | 15.57 | $22.74 | 60400 |
| 2023-08-28 | 16.12 | $22.68 | 26800 |
| 2023-08-25 | 16.23 | $22.63 | 16243 |
| 2023-08-24 | 15.92 | $22.64 | 14340 |
| 2023-08-23 | 15.80 | $22.71 | 8500 |
| 2023-08-22 | 15.80 | $22.62 | 6410 |
| 2023-08-21 | 15.44 | $22.61 | 3130 |
| 2023-08-18 | 14.62 | $22.73 | 3400 |
| 2023-08-17 | 14.35 | $22.79 | 18400 |
| 2023-08-16 | 14.35 | $22.80 | 21100 |
| 2023-08-15 | 14.01 | $22.86 | 13105 |
| 2023-08-14 | 14.37 | $22.87 | 3137 |
| 2023-08-11 | 14.48 | $22.82 | 7900 |
| 2023-08-10 | 14.52 | $22.85 | 14600 |
| 2023-08-09 | 14.72 | $22.88 | 8914 |
| 2023-08-08 | 14.93 | $22.84 | 11800 |
| 2023-08-07 | 14.89 | $22.82 | 10100 |
| 2023-08-04 | 14.73 | $22.88 | 12500 |
| 2023-08-03 | 14.56 | $22.70 | 4000 |
| 2023-08-02 | 13.86 | $22.87 | 8000 |
| 2023-08-01 | 13.74 | $22.92 | 6926 |
| 2023-07-31 | 13.86 | $22.96 | 3244 |
| 2023-07-28 | 14.37 | $22.99 | 4311 |
| 2023-07-27 | 15.08 | $22.99 | 3100 |
| 2023-07-26 | 15.71 | $23.09 | 14000 |
| 2023-07-25 | 15.80 | $23.08 | 27449 |
| 2023-07-24 | 16.25 | $23.06 | 32449 |
| 2023-07-21 | 16.72 | $23.12 | 9841 |
| 2023-07-20 | 16.31 | $23.12 | 4529 |
| 2023-07-19 | 15.87 | $23.13 | 7227 |
| 2023-07-18 | 15.41 | $23.07 | 5110 |
| 2023-07-17 | 15.21 | $23.04 | 3500 |
| 2023-07-14 | 15.28 | $23.02 | 10900 |
| 2023-07-13 | 15.35 | $23.05 | 3600 |
| 2023-07-12 | 15.06 | $22.99 | 8816 |
| 2023-07-11 | 14.96 | $22.91 | 1300 |
| 2023-07-10 | 15.29 | $22.95 | 13000 |
| 2023-07-07 | 15.56 | $22.88 | 4313 |
| 2023-07-06 | 16.02 | $22.92 | 9700 |
| 2023-07-05 | 16.61 | $22.96 | 3642 |
| 2023-07-03 | 16.41 | $22.99 | 1400 |
| 2023-06-30 | 15.97 | $22.98 | 2621 |
| 2023-06-29 | 15.59 | $22.97 | 40400 |
| 2023-06-28 | 15.20 | $22.97 | 10900 |
| 2023-06-27 | 14.78 | $22.97 | 7429 |
| 2023-06-26 | 14.34 | $22.99 | 2929 |
| 2023-06-23 | 14.18 | $23.02 | 2504 |
| 2023-06-22 | 14.00 | $22.93 | 2741 |
| 2023-06-21 | 14.28 | $23.00 | 27400 |
| 2023-06-20 | 14.39 | $23.00 | 19600 |
| 2023-06-16 | 14.32 | $23.01 | 181714 |
| 2023-06-15 | 14.26 | $23.01 | 9622 |
| 2023-06-14 | 14.02 | $22.98 | 9030 |
| 2023-06-13 | 13.89 | $22.90 | 9503 |
| 2023-06-12 | 13.75 | $22.93 | 5040 |
| 2023-06-09 | 14.21 | $22.99 | 24600 |
| 2023-06-08 | 14.65 | $22.95 | 15203 |
| 2023-06-07 | 15.27 | $22.89 | 8500 |
| 2023-06-06 | 15.57 | $22.98 | 9400 |
| 2023-06-05 | 16.06 | $22.90 | 3544 |
| 2023-06-02 | 16.26 | $22.85 | 820 |
| 2023-06-01 | 16.32 | $22.92 | 5000 |
| 2023-05-31 | 16.66 | $22.90 | 4100 |
| 2023-05-30 | 16.87 | $22.84 | 24014 |
| 2023-05-26 | 17.09 | $22.79 | 9000 |
| 2023-05-25 | 16.50 | $22.71 | 4948 |
| 2023-05-24 | 15.32 | $22.73 | 3300 |
| 2023-05-23 | 14.19 | $22.77 | 8400 |
| 2023-05-22 | 13.15 | $22.79 | 6613 |
| 2023-05-19 | 12.12 | $22.89 | 19800 |
| 2023-05-18 | 11.36 | $22.99 | 21400 |
| 2023-05-17 | 10.90 | $23.12 | 3018 |
| 2023-05-16 | 11.03 | $23.17 | 5346 |
| 2023-05-15 | 11.41 | $23.20 | 1637 |
| 2023-05-12 | 11.96 | $23.24 | 5600 |
| 2023-05-11 | 12.48 | $23.27 | 4200 |
| 2023-05-10 | 12.82 | $23.32 | 11403 |
| 2023-05-09 | 13.01 | $23.22 | 37131 |
| 2023-05-08 | 13.21 | $23.22 | 5836 |
| 2023-05-05 | 13.73 | $23.25 | 9000 |
| 2023-05-04 | 14.45 | $23.24 | 26126 |
| 2023-05-03 | 15.12 | $23.24 | 17308 |
| 2023-05-02 | 15.82 | $23.23 | 32729 |
| 2023-05-01 | 16.23 | $23.11 | 23700 |
| 2023-04-28 | 16.21 | $23.16 | 1200 |
| 2023-04-27 | 16.37 | $23.11 | 5200 |
| 2023-04-26 | 16.01 | $23.15 | 7700 |
| 2023-04-25 | 15.80 | $23.24 | 10327 |
| 2023-04-24 | 15.73 | $23.16 | 7600 |
| 2023-04-21 | 15.33 | $23.14 | 13000 |
| 2023-04-20 | 14.91 | $23.19 | 19012 |
| 2023-04-19 | 14.64 | $23.16 | 10613 |
| 2023-04-18 | 14.35 | $23.22 | 8108 |
| 2023-04-17 | 14.36 | $23.38 | 3500 |
| 2023-04-14 | 14.96 | $23.43 | 4104 |
| 2023-04-13 | 15.63 | $23.45 | 222000 |
| 2023-04-12 | 16.25 | $23.63 | 3000 |
| 2023-04-11 | 16.25 | $23.57 | 18326 |
| 2023-04-10 | 16.41 | $23.38 | 227000 |
| 2023-04-06 | 16.87 | $23.55 | 2402 |
| 2023-04-05 | 16.58 | $23.51 | 16000 |
| 2023-04-04 | 16.36 | $23.45 | 23600 |
| 2023-04-03 | 16.35 | $23.42 | 14632 |
| 2023-03-31 | 16.60 | $23.39 | 7800 |
| 2023-03-30 | 16.94 | $23.34 | 7738 |
| 2023-03-29 | 17.52 | $23.27 | 1700 |
| 2023-03-28 | 18.30 | $23.28 | 9700 |
| 2023-03-27 | 19.12 | $23.24 | 14600 |
| 2023-03-24 | 20.10 | $23.30 | 8115 |
| 2023-03-23 | 21.11 | $23.21 | 10944 |
| 2023-03-22 | 22.11 | $23.25 | 13400 |
| 2023-03-21 | 23.04 | $23.10 | 8121 |
| 2023-03-20 | 23.59 | $23.13 | 4631 |
| 2023-03-17 | 24.38 | $23.26 | 37333 |
| 2023-03-16 | 25.64 | $23.17 | 16315 |
| 2023-03-15 | 26.67 | $23.16 | 119607 |
| 2023-03-14 | 27.75 | $23.02 | 62349 |
| 2023-03-13 | 28.31 | $23.14 | 19537 |
| 2023-03-10 | 29.77 | $23.03 | 5000 |
| 2023-03-09 | 30.63 | $22.92 | 7745 |
| 2023-03-08 | 30.75 | $22.85 | 8237 |
| 2023-03-07 | 30.53 | $22.89 | 2512 |
| 2023-03-06 | 30.47 | $22.87 | 5434 |
| 2023-03-03 | 30.26 | $22.86 | 18600 |
| 2023-03-02 | 30.05 | $22.84 | 15726 |
| 2023-03-01 | 29.61 | $22.86 | 2807 |
| 2023-02-28 | 29.38 | $22.91 | 10042 |
| 2023-02-27 | 29.27 | $22.91 | 16538 |
| 2023-02-24 | 29.09 | $22.84 | 4600 |
| 2023-02-23 | 28.58 | $22.94 | 5031 |
| 2023-02-22 | 28.32 | $22.91 | 2306 |
| 2023-02-21 | 27.91 | $22.88 | 2600 |
| 2023-02-17 | 27.48 | $23.06 | 5400 |
| 2023-02-16 | 27.51 | $23.13 | 4500 |
| 2023-02-15 | 27.89 | $23.27 | 4027 |
| 2023-02-14 | 28.93 | $23.35 | 4542 |
| 2023-02-13 | 30.39 | $23.42 | 127 |
| 2023-02-10 | 31.62 | $23.38 | 3149 |
| 2023-02-09 | 33.03 | $23.42 | 11110 |
| 2023-02-08 | 34.39 | $23.44 | 6031 |
| 2023-02-07 | 35.52 | $23.43 | 14100 |
| 2023-02-06 | 36.72 | $23.47 | 15111 |
| 2023-02-03 | 37.60 | $23.54 | 8700 |
| 2023-02-02 | 38.14 | $23.63 | 26916 |
| 2023-02-01 | 37.80 | $23.63 | 12234 |
| 2023-01-31 | 37.58 | $23.51 | 8200 |
| 2023-01-30 | 37.75 | $23.50 | 8406 |
| 2023-01-27 | 37.84 | $23.47 | 8036 |
| 2023-01-26 | 38.09 | $23.51 | 14000 |
| 2023-01-25 | 38.20 | $23.50 | 4100 |
| 2023-01-24 | 38.32 | $23.52 | 7939 |
| 2023-01-23 | 38.44 | $23.40 | 32800 |
| 2023-01-20 | 38.81 | $23.47 | 24439 |
| 2023-01-19 | 38.54 | $23.50 | 138000 |
| 2023-01-18 | 38.25 | $23.54 | 109829 |
| 2023-01-17 | 37.32 | $23.45 | 3418 |
| 2023-01-13 | 36.54 | $23.38 | 16929 |
| 2023-01-12 | 35.78 | $23.39 | 44600 |
| 2023-01-11 | 35.02 | $23.30 | 16900 |
| 2023-01-10 | 34.56 | $23.23 | 3041 |
| 2023-01-09 | 34.27 | $23.21 | 30500 |
| 2023-01-06 | 34.03 | $23.15 | 34600 |
| 2023-01-05 | 34.07 | $23.05 | 2506 |
| 2023-01-04 | 34.38 | $23.03 | 13000 |
| 2023-01-03 | 34.78 | $22.95 | 16100 |
| 2022-12-30 | 35.66 | $22.90 | 21539 |
| 2022-12-29 | 36.83 | $22.90 | 28825 |
| 2022-12-28 | 37.56 | $22.89 | 28109 |
| 2022-12-27 | 38.34 | $22.90 | 33140 |
| 2022-12-23 | 38.93 | $22.95 | 15547 |
| 2022-12-22 | 39.42 | $22.97 | 21325 |
| 2022-12-21 | 39.78 | $22.94 | 8400 |
| 2022-12-20 | 40.32 | $22.99 | 17518 |
| 2022-12-19 | 40.81 | $23.03 | 13700 |
| 2022-12-16 | 40.84 | $23.12 | 15900 |
| 2022-12-15 | 40.50 | $23.16 | 52300 |
| 2022-12-14 | 39.99 | $23.11 | 31142 |
| 2022-12-13 | 39.59 | $23.11 | 45619 |
| 2022-12-12 | 38.93 | $23.03 | 13000 |
| 2022-12-09 | 38.53 | $23.04 | 9400 |
| 2022-12-08 | 37.87 | $23.08 | 9300 |
| 2022-12-07 | 36.96 | $23.09 | 19418 |
| 2022-12-06 | 35.99 | $23.03 | 19610 |
| 2022-12-05 | 35.08 | $22.99 | 11800 |
| 2022-12-02 | 34.18 | $22.98 | 7000 |
| 2022-12-01 | 33.33 | $22.99 | 17241 |
| 2022-11-30 | 32.43 | $22.94 | 21100 |
| 2022-11-29 | 31.66 | $22.79 | 2941 |
| 2022-11-28 | 31.20 | $22.71 | 8600 |
| 2022-11-25 | 30.85 | $22.75 | 9212 |
| 2022-11-23 | 30.23 | $22.73 | 385642 |
| 2022-11-22 | 29.63 | $22.65 | 27208 |
| 2022-11-21 | 29.32 | $22.60 | 5119 |
| 2022-11-18 | 29.00 | $22.62 | 26700 |
| 2022-11-17 | 28.42 | $22.60 | 14621 |
| 2022-11-16 | 27.84 | $22.58 | 12832 |
| 2022-11-15 | 27.40 | $22.41 | 8400 |
| 2022-11-14 | 27.37 | $22.28 | 400 |
| 2022-11-11 | 27.82 | $22.32 | 11743 |
| 2022-11-10 | 28.24 | $22.29 | 6000 |
| 2022-11-09 | 28.68 | $22.00 | 2300 |
| 2022-11-08 | 29.70 | $21.96 | 14100 |
| 2022-11-07 | 30.72 | $21.89 | 53217 |
| 2022-11-04 | 31.79 | $21.91 | 17600 |
| 2022-11-03 | 32.45 | $21.90 | 47006 |
| 2022-11-02 | 33.15 | $21.95 | 8049 |
| 2022-11-01 | 34.05 | $21.87 | 15000 |
| 2022-10-31 | 34.25 | $21.79 | 10600 |
| 2022-10-28 | 34.48 | $21.82 | 55100 |
| 2022-10-27 | 34.45 | $21.82 | 71805 |
| 2022-10-26 | 34.43 | $21.81 | 42800 |
| 2022-10-25 | 34.02 | $21.82 | 3447 |
| 2022-10-24 | 33.63 | $21.82 | 2100 |
| 2022-10-21 | 33.21 | $21.97 | 31900 |
| 2022-10-20 | 33.13 | $22.12 | 24042 |
| 2022-10-19 | 33.57 | $22.20 | 116600 |
| 2022-10-18 | 34.04 | $22.27 | 195908 |
| 2022-10-17 | 34.81 | $22.19 | 19400 |
| 2022-10-14 | 35.58 | $22.19 | 16500 |
| 2022-10-13 | 35.87 | $22.20 | 27100 |
| 2022-10-12 | 36.21 | $22.29 | 300 |
| 2022-10-11 | 37.09 | $22.24 | 1819 |
| 2022-10-10 | 37.53 | $22.19 | 3022 |
| 2022-10-07 | 37.94 | $22.20 | 8800 |
| 2022-10-06 | 38.18 | $22.22 | 4100 |
| 2022-10-05 | 38.47 | $22.19 | 5700 |
| 2022-10-04 | 38.77 | $22.22 | 2546 |
| 2022-10-03 | 39.18 | $22.08 | 1500 |
| 2022-09-30 | 38.80 | $21.95 | 2600 |
| 2022-09-29 | 37.37 | $22.01 | 1600 |
| 2022-09-28 | 35.92 | $22.04 | 4812 |
| 2022-09-27 | 34.40 | $22.01 | 83600 |
| 2022-09-26 | 32.81 | $22.08 | 6945 |
| 2022-09-23 | 31.30 | $22.25 | 11720 |
| 2022-09-22 | 29.95 | $22.29 | 16846 |
| 2022-09-21 | 28.70 | $22.41 | 7520 |
| 2022-09-20 | 27.55 | $22.40 | 3008 |
| 2022-09-19 | 26.39 | $22.53 | 2428 |
| 2022-09-16 | 25.50 | $22.61 | 4231 |
| 2022-09-15 | 24.66 | $22.61 | 1800 |
| 2022-09-14 | 23.90 | $22.64 | 2445 |
| 2022-09-13 | 23.15 | $22.74 | 4900 |
| 2022-09-12 | 22.60 | $22.76 | 6100 |
| 2022-09-09 | 22.20 | $22.77 | 146 |
| 2022-09-08 | 21.48 | $22.75 | 2700 |
| 2022-09-07 | 20.66 | $22.79 | 5235 |
| 2022-09-06 | 19.88 | $22.77 | 2500 |
| 2022-09-02 | 19.06 | $22.89 | 632 |
| 2022-09-01 | 18.47 | $22.82 | 10917 |
| 2022-08-31 | 17.52 | $22.90 | 2512 |
| 2022-08-30 | 16.85 | $22.94 | 2200 |
| 2022-08-29 | 16.04 | $23.00 | 9930 |
| 2022-08-26 | 15.55 | $23.03 | 8100 |
| 2022-08-25 | 15.17 | $23.08 | 3800 |
| 2022-08-24 | 14.83 | $23.09 | 300 |
| 2022-08-23 | 14.51 | $23.14 | 3000 |
| 2022-08-22 | 14.33 | $23.18 | 1600 |
| 2022-08-19 | 14.34 | $23.25 | 1023 |
| 2022-08-18 | 14.62 | $23.37 | 2849 |
| 2022-08-17 | 15.25 | $23.38 | 3245 |
| 2022-08-16 | 15.96 | $23.52 | 1735 |
| 2022-08-15 | 16.19 | $23.56 | 2734 |
| 2022-08-12 | 16.30 | $23.55 | 900 |
| 2022-08-11 | 16.51 | $23.46 | 549 |
| 2022-08-10 | 16.98 | $23.54 | 7212 |
| 2022-08-09 | 17.08 | $23.53 | 300 |
| 2022-08-08 | 17.43 | $23.55 | 600 |
| 2022-08-05 | 17.58 | $23.49 | 1731 |
| 2022-08-04 | 17.94 | $23.64 | 3941 |
| 2022-08-03 | 17.61 | $23.63 | 5134 |
| 2022-08-02 | 17.45 | $23.57 | 610 |
| 2022-08-01 | 17.14 | $23.64 | 3341 |
| 2022-07-29 | 16.77 | $23.58 | 100 |
| 2022-07-28 | 16.55 | $23.57 | 3316 |
| 2022-07-27 | 16.32 | $23.42 | 1134 |
| 2022-07-26 | 16.54 | $23.36 | 500 |
| 2022-07-25 | 17.02 | $23.33 | 1620 |
| 2022-07-22 | 17.52 | $23.41 | 1633 |
| 2022-07-21 | 17.77 | $23.30 | 17738 |
| 2022-07-20 | 18.66 | $23.21 | 24215 |
| 2022-07-19 | 19.60 | $23.21 | 89147 |
| 2022-07-18 | 20.49 | $23.25 | 100 |
| 2022-07-15 | 21.26 | $23.28 | 1300 |
| 2022-07-14 | 22.06 | $23.29 | 700 |
| 2022-07-13 | 22.76 | $23.28 | 3816 |
| 2022-07-12 | 23.50 | $23.32 | 411 |
| 2022-07-11 | 23.85 | $23.24 | 3000 |
| 2022-07-08 | 24.32 | $23.15 | 313 |
| 2022-07-07 | 25.15 | $23.15 | 220 |
| 2022-07-06 | 26.09 | $23.15 | 2446 |
| 2022-07-05 | 27.08 | $23.15 | 902 |
| 2022-07-01 | 28.24 | $23.08 | 300 |
| 2022-06-30 | 29.71 | $22.94 | 2032 |
| 2022-06-29 | 31.01 | $22.79 | 647 |
| 2022-06-28 | 31.69 | $22.67 | 1011 |
| 2022-06-27 | 31.93 | $22.72 | 4200 |
| 2022-06-24 | 32.41 | $22.76 | 1600 |
| 2022-06-23 | 32.91 | $22.72 | 1300 |
| 2022-06-22 | 33.46 | $22.65 | 2738 |
| 2022-06-21 | 33.74 | $22.54 | 4300 |
| 2022-06-17 | 33.65 | $22.62 | 900 |
| 2022-06-16 | 33.67 | $22.63 | 3146 |
| 2022-06-15 | 33.53 | $22.60 | 2400 |
| 2022-06-14 | 33.28 | $22.59 | 29612 |
| 2022-06-13 | 33.01 | $22.56 | 2505 |
| 2022-06-10 | 32.72 | $23.12 | 4401 |
| 2022-06-09 | 33.64 | $23.23 | 1620 |
| 2022-06-08 | 35.02 | $23.37 | 14600 |
| 2022-06-07 | 36.82 | $23.43 | 100 |
| 2022-06-06 | 38.49 | $23.44 | 1618 |
| 2022-06-03 | 40.24 | $23.49 | 2000 |
| 2022-06-02 | 41.87 | $23.51 | 606 |
| 2022-06-01 | 43.49 | $23.39 | 24000 |
| 2022-05-31 | 45.30 | $23.44 | 1840 |
| 2022-05-27 | 47.05 | $23.44 | 2400 |
| 2022-05-26 | 48.93 | $23.35 | 5300 |
| 2022-05-25 | 51.15 | $23.23 | 4200 |
| 2022-05-24 | 53.81 | $22.94 | 3116 |
| 2022-05-23 | 55.68 | $22.68 | 628 |
| 2022-05-20 | 56.50 | $22.66 | 10000 |
| 2022-05-19 | 57.21 | $22.51 | 5742 |
| 2022-05-18 | 57.26 | $22.35 | 4542 |
| 2022-05-17 | 56.97 | $22.52 | 5646 |
| 2022-05-16 | 56.86 | $22.63 | 1146 |
| 2022-05-13 | 56.90 | $22.49 | 1800 |
| 2022-05-12 | 56.58 | $22.69 | 8700 |
| 2022-05-11 | 56.57 | $22.69 | 1000 |
| 2022-05-10 | 56.00 | $22.72 | 12009 |
| 2022-05-09 | 55.46 | $22.81 | 831 |
| 2022-05-06 | 55.02 | $22.82 | 8013 |
| 2022-05-05 | 54.64 | $22.92 | 28621 |
| 2022-05-04 | 54.24 | $23.03 | 6648 |
| 2022-05-03 | 54.02 | $23.03 | 9324 |
| 2022-05-02 | 53.95 | $22.98 | 7725 |
| 2022-04-29 | 53.16 | $23.08 | 200 |
| 2022-04-28 | 52.44 | $23.10 | 9727 |
| 2022-04-27 | 51.72 | $23.19 | 4800 |
| 2022-04-26 | 51.08 | $23.19 | 207 |
| 2022-04-25 | 50.46 | $23.19 | 13220 |
| 2022-04-22 | 49.81 | $23.21 | 500 |
| 2022-04-21 | 49.16 | $23.27 | 87300 |
| 2022-04-20 | 48.47 | $23.30 | 4500 |
| 2022-04-19 | 47.83 | $23.28 | 2338 |
| 2022-04-18 | 46.91 | $23.44 | 7531 |
| 2022-04-14 | 46.10 | $23.52 | 400 |
| 2022-04-13 | 45.48 | $23.63 | 19200 |
| 2022-04-12 | 44.98 | $23.61 | 2005 |
| 2022-04-11 | 44.27 | $23.69 | 141 |
| 2022-04-08 | 43.66 | $23.71 | 4500 |
| 2022-04-07 | 43.02 | $23.79 | 11627 |
| 2022-04-06 | 42.53 | $23.85 | 1300 |
| 2022-04-05 | 42.10 | $23.95 | 1700 |
| 2022-04-04 | 41.93 | $24.08 | 846 |
| 2022-04-01 | 42.06 | $24.05 | 4900 |
| 2022-03-31 | 42.19 | $24.05 | 2737 |
| 2022-03-30 | 42.34 | $23.94 | 300 |
| 2022-03-29 | 41.66 | $23.97 | 1800 |
| 2022-03-28 | 40.98 | $23.97 | 3100 |
| 2022-03-25 | 40.29 | $24.01 | 5818 |
| 2022-03-24 | 39.63 | $24.13 | 3244 |
| 2022-03-23 | 39.14 | $24.19 | 12238 |
| 2022-03-22 | 38.68 | $24.26 | 19100 |
| 2022-03-21 | 38.30 | $24.33 | 7523 |
| 2022-03-18 | 37.99 | $24.44 | 12900 |
| 2022-03-17 | 38.10 | $24.40 | 1150 |
| 2022-03-16 | 37.53 | $24.40 | 3033 |
| 2022-03-15 | 36.93 | $24.32 | 2004 |
| 2022-03-14 | 35.82 | $24.50 | 1219 |
| 2022-03-11 | 34.98 | $24.65 | 8643 |
| 2022-03-10 | 34.32 | $24.79 | 1225 |
| 2022-03-09 | 34.12 | $24.79 | 1000 |
| 2022-03-08 | 33.92 | $24.82 | 3617 |
| 2022-03-07 | 33.86 | $24.99 | 3700 |
| 2022-03-04 | 34.27 | $25.01 | 700 |
| 2022-03-03 | 34.85 | $25.14 | 1262 |
| 2022-03-02 | 36.06 | $25.14 | 11425 |
| 2022-03-01 | 37.34 | $25.13 | 400 |
| 2022-02-28 | 37.91 | $25.13 | 1400 |
| 2022-02-25 | 38.52 | $25.05 | 1344 |
| 2022-02-24 | 38.82 | $25.18 | 1212 |
| 2022-02-23 | 39.60 | $25.07 | 16300 |
| 2022-02-22 | 39.74 | $25.07 | 1200 |
| 2022-02-18 | 39.46 | $25.09 | 3000 |
| 2022-02-17 | 39.27 | $25.08 | 4400 |
| 2022-02-16 | 38.99 | $25.01 | 700 |
| 2022-02-15 | 38.18 | $25.01 | 114 |
| 2022-02-14 | 37.33 | $25.04 | 4600 |
| 2022-02-11 | 36.45 | $25.13 | 1200 |
| 2022-02-10 | 35.82 | $25.18 | 633 |
| 2022-02-09 | 35.31 | $25.32 | 36012 |
| 2022-02-08 | 35.06 | $25.35 | 5604 |
| 2022-02-07 | 34.98 | $25.43 | 500 |
| 2022-02-04 | 35.22 | $25.46 | 4500 |
| 2022-02-03 | 35.73 | $25.47 | 4028 |
| 2022-02-02 | 36.32 | $25.46 | 9715 |
| 2022-02-01 | 36.63 | $25.37 | 345 |
| 2022-01-31 | 36.20 | $25.29 | 400 |
| 2022-01-28 | 34.97 | $25.34 | 1600 |
| 2022-01-27 | 33.73 | $25.45 | 9500 |
| 2022-01-26 | 32.75 | $25.47 | 28310 |
| 2022-01-25 | 31.75 | $25.61 | 12000 |
| 2022-01-24 | 31.43 | $25.66 | 4947 |
| 2022-01-21 | 31.37 | $25.74 | 500 |
| 2022-01-20 | 31.81 | $25.76 | 1000 |
| 2022-01-19 | 31.81 | $25.81 | 1524 |
| 2022-01-18 | 32.00 | $25.80 | 1900 |
| 2022-01-14 | 32.33 | $25.87 | 23917 |
| 2022-01-13 | 32.83 | $25.93 | 700 |
| 2022-01-12 | 33.80 | $25.92 | 22427 |
| 2022-01-11 | 34.83 | $25.90 | 200 |
| 2022-01-10 | 35.48 | $25.96 | 3144 |
| 2022-01-07 | 36.63 | $26.08 | 1281 |
| 2022-01-06 | 37.99 | $26.08 | 434 |
| 2022-01-05 | 39.42 | $26.14 | 29100 |
| 2022-01-04 | 40.09 | $26.15 | 800 |
| 2022-01-03 | 40.62 | $26.13 | 10200 |
| 2021-12-31 | 41.19 | $26.15 | 1290 |
| 2021-12-30 | 41.15 | $26.15 | 1300 |
| 2021-12-29 | 41.10 | $26.15 | 12822 |
| 2021-12-28 | 41.06 | $26.16 | 850 |
| 2021-12-27 | 41.14 | $26.16 | 6900 |
| 2021-12-23 | 41.22 | $26.16 | 828 |
| 2021-12-22 | 41.37 | $26.15 | 800 |
| 2021-12-21 | 41.53 | $26.13 | 1936 |
| 2021-12-20 | 41.87 | $26.16 | 3000 |
| 2021-12-17 | 41.70 | $26.20 | 1408 |
| 2021-12-16 | 41.38 | $26.17 | 400 |
| 2021-12-15 | 41.31 | $26.17 | 2927 |
| 2021-12-14 | 41.23 | $26.18 | 400 |
| 2021-12-13 | 41.15 | $26.19 | 200 |
| 2021-12-10 | 41.06 | $26.17 | 600 |
| 2021-12-09 | 41.06 | $26.12 | 700 |
| 2021-12-08 | 41.21 | $26.12 | 2210 |
| 2021-12-07 | 41.36 | $26.13 | 1012 |
| 2021-12-06 | 41.58 | $26.17 | 2800 |
| 2021-12-03 | 41.49 | $26.17 | 4100 |
| 2021-12-02 | 41.40 | $26.13 | 17600 |
| 2021-12-01 | 41.43 | $26.12 | 1800 |
| 2021-11-30 | 41.62 | $26.12 | 2346 |
| 2021-11-29 | 41.82 | $26.07 | 200 |
| 2021-11-26 | 42.33 | $26.03 | 4600 |
| 2021-11-24 | 42.87 | $25.99 | 4834 |
| 2021-11-23 | 43.91 | $26.00 | 1550 |
| 2021-11-22 | 44.67 | $26.00 | 3400 |
| 2021-11-19 | 45.46 | $26.05 | 1900 |
| 2021-11-18 | 45.86 | $26.01 | 700 |
| 2021-11-17 | 46.40 | $26.00 | 1326 |
| 2021-11-16 | 47.14 | $25.99 | 900 |
| 2021-11-15 | 47.75 | $26.03 | 2606 |
| 2021-11-12 | 48.22 | $26.05 | 1500 |
| 2021-11-11 | 48.71 | $26.05 | 1425 |
| 2021-11-10 | 49.07 | $26.05 | 1406 |
| 2021-11-09 | 49.45 | $26.08 | 637 |
| 2021-11-08 | 49.45 | $26.00 | 3500 |
| 2021-11-05 | 49.57 | $26.04 | 3800 |
| 2021-11-04 | 49.61 | $25.94 | 900 |
| 2021-11-03 | 49.94 | $25.87 | 1200 |
| 2021-11-02 | 50.48 | $25.83 | 1362 |
| 2021-11-01 | 51.28 | $25.83 | 800 |
| 2021-10-29 | 52.13 | $25.87 | 533 |
| 2021-10-28 | 52.66 | $25.83 | 2306 |
| 2021-10-27 | 53.33 | $25.83 | 217 |
| 2021-10-26 | 54.14 | $25.76 | 1300 |
| 2021-10-25 | 55.22 | $25.77 | 2539 |
| 2021-10-22 | 56.36 | $25.76 | 950 |
| 2021-10-21 | 57.69 | $25.76 | 300 |
| 2021-10-20 | 59.09 | $25.83 | 416 |
| 2021-10-19 | 60.13 | $25.84 | 2306 |
| 2021-10-18 | 61.15 | $25.86 | 1424 |
| 2021-10-15 | 62.23 | $25.87 | 2221 |
| 2021-10-14 | 63.13 | $25.89 | 1017 |
| 2021-10-13 | 64.09 | $25.88 | 600 |
| 2021-10-12 | 65.13 | $25.87 | 3800 |
| 2021-10-11 | 66.22 | $25.83 | 609 |
| 2021-10-08 | 67.45 | $25.87 | 2300 |
| 2021-10-07 | 68.55 | $25.89 | 2400 |
| 2021-10-06 | 69.60 | $25.92 | 3047 |
| 2021-10-05 | 70.56 | $25.93 | 4227 |
| 2021-10-04 | 71.56 | $25.91 | 1200 |
| 2021-10-01 | 72.63 | $25.94 | 1108 |
| 2021-09-30 | 73.61 | $25.93 | 1332 |
| 2021-09-29 | 74.65 | $25.94 | 723 |
| 2021-09-28 | 75.75 | $25.97 | 3122 |
| 2021-09-27 | 76.90 | $26.13 | 775 |
| 2021-09-24 | 77.32 | $26.13 | 1900 |
| 2021-09-23 | 77.76 | $26.10 | 1146 |
| 2021-09-22 | 78.23 | $26.19 | 1400 |
| 2021-09-21 | 78.37 | $26.23 | 687 |
| 2021-09-20 | 78.36 | $26.23 | 2000 |
| 2021-09-17 | 78.36 | $26.19 | 238 |
| 2021-09-16 | 78.37 | $26.21 | 600 |
| 2021-09-15 | 78.31 | $26.21 | 800 |
| 2021-09-14 | 78.25 | $26.22 | 3818 |
| 2021-09-13 | 78.19 | $26.20 | — |
| 2021-09-10 | 78.14 | $26.20 | 4038 |
| 2021-09-09 | 78.09 | $26.22 | 3800 |
| 2021-09-08 | 77.90 | $26.18 | 10500 |
| 2021-09-07 | 77.70 | $26.18 | 800 |
| 2021-09-03 | 77.50 | $26.22 | 2719 |
| 2021-09-02 | 77.19 | $26.27 | 6314 |
| 2021-09-01 | 76.78 | $26.26 | 1421 |
| 2021-08-31 | 76.34 | $26.24 | 607 |
| 2021-08-30 | 75.88 | $26.21 | 6600 |
| 2021-08-27 | 75.39 | $26.26 | 1300 |
| 2021-08-26 | 74.84 | $26.22 | 1000 |
| 2021-08-25 | 74.26 | $26.25 | 1300 |
| 2021-08-24 | 73.51 | $26.26 | — |
| 2021-08-23 | 72.71 | $26.26 | 1306 |
| 2021-08-20 | 71.88 | $26.26 | 5826 |
| 2021-08-19 | 70.97 | $26.28 | 600 |
| 2021-08-18 | 70.01 | $26.27 | 1200 |
| 2021-08-17 | 68.96 | $26.31 | 5500 |
| 2021-08-16 | 67.83 | $26.29 | 300 |
| 2021-08-13 | 66.63 | $26.30 | 1200 |
| 2021-08-12 | 65.38 | $26.26 | 300 |
| 2021-08-11 | 64.06 | $26.30 | 16632 |
| 2021-08-10 | 62.62 | $26.36 | 5046 |
| 2021-08-09 | 61.11 | $26.39 | — |
| 2021-08-06 | 59.39 | $26.39 | — |
| 2021-08-05 | 57.58 | $26.39 | 311 |
| 2021-08-04 | 55.67 | $26.42 | 3247 |
| 2021-08-03 | 53.66 | $26.40 | — |
| 2021-08-02 | 51.53 | $26.40 | 1221 |
| 2021-07-30 | 49.28 | $26.39 | 1100 |
| 2021-07-29 | 46.91 | $26.42 | — |
| 2021-07-28 | 44.36 | $26.42 | 1100 |
| 2021-07-27 | 41.68 | $26.42 | 1211 |
| 2021-07-26 | 38.83 | $26.41 | 300 |
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