Is ETC Cabana Target Leading Sector Moderate ETF (CLSM) a Buy, Sell, or Hold?
Enter your email address below for free access to our ETC Cabana Target Leading Sector Moderate ETF (CLSM) research center and poll results.
NASDAQ : CLSM
ETC Cabana Target Leading Sector Moderate ETF — Technical Indicators
$26.3009 USD
-$0.15 (-0.56%)
- Volume
- 381
- Average Volume
- 13.03K
- Market Capitalization
- $92.6M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $28.10
- Year Low
- $21.56
- 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
26.93
2026-07-24
Close Price
$26.30
Vol: 386
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.36
Average
22.04
Maximum
27.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.93 | $26.30 | 386 |
| 2026-07-23 | 26.97 | $26.45 | 2800 |
| 2026-07-22 | 27.00 | $26.86 | 13942 |
| 2026-07-21 | 27.01 | $26.86 | 7100 |
| 2026-07-20 | 27.05 | $26.48 | 6934 |
| 2026-07-17 | 27.11 | $26.54 | 3000 |
| 2026-07-16 | 27.14 | $26.75 | 4500 |
| 2026-07-15 | 27.19 | $26.93 | 8035 |
| 2026-07-14 | 27.24 | $27.07 | 86535 |
| 2026-07-13 | 27.25 | $26.94 | 5100 |
| 2026-07-10 | 27.26 | $27.32 | 3809 |
| 2026-07-09 | 27.23 | $27.19 | 97948 |
| 2026-07-08 | 27.21 | $26.97 | 4000 |
| 2026-07-07 | 27.22 | $26.87 | 133000 |
| 2026-07-06 | 27.21 | $27.19 | 18739 |
| 2026-07-02 | 27.24 | $27.00 | 7800 |
| 2026-07-01 | 27.29 | $27.19 | 6861 |
| 2026-06-30 | 27.34 | $27.55 | 1532 |
| 2026-06-29 | 27.36 | $27.25 | 2500 |
| 2026-06-26 | 27.39 | $26.97 | 18700 |
| 2026-06-25 | 27.42 | $27.05 | 1117 |
| 2026-06-24 | 27.44 | $26.95 | 2732 |
| 2026-06-23 | 27.46 | $27.09 | 600 |
| 2026-06-22 | 27.47 | $27.64 | 7825 |
| 2026-06-18 | 27.44 | $27.71 | 3114 |
| 2026-06-17 | 27.40 | $27.24 | 17227 |
| 2026-06-16 | 27.38 | $27.59 | 1309 |
| 2026-06-15 | 27.34 | $27.97 | 3500 |
| 2026-06-12 | 27.29 | $27.36 | 9020 |
| 2026-06-11 | 27.28 | $27.18 | 1700 |
| 2026-06-10 | 27.27 | $26.57 | 1166 |
| 2026-06-09 | 27.29 | $26.86 | 2639 |
| 2026-06-08 | 27.29 | $27.08 | 9820 |
| 2026-06-05 | 27.28 | $26.82 | 18703 |
| 2026-06-04 | 27.26 | $27.80 | 4700 |
| 2026-06-03 | 27.20 | $27.99 | 8200 |
| 2026-06-02 | 27.09 | $28.10 | 7300 |
| 2026-06-01 | 26.97 | $27.94 | 12181 |
| 2026-05-29 | 26.86 | $27.79 | 9447 |
| 2026-05-28 | 26.75 | $27.65 | 5900 |
| 2026-05-27 | 26.63 | $27.45 | 39800 |
| 2026-05-26 | 26.52 | $27.44 | 1822 |
| 2026-05-22 | 26.42 | $27.18 | 10413 |
| 2026-05-21 | 26.34 | $27.04 | 5200 |
| 2026-05-20 | 26.25 | $27.03 | 4380 |
| 2026-05-19 | 26.16 | $26.71 | 9302 |
| 2026-05-18 | 26.06 | $26.85 | 5777 |
| 2026-05-15 | 25.97 | $26.87 | 3402 |
| 2026-05-14 | 25.88 | $27.24 | 11100 |
| 2026-05-13 | 25.76 | $27.04 | 17645 |
| 2026-05-12 | 25.63 | $26.87 | 6049 |
| 2026-05-11 | 25.52 | $26.97 | 10827 |
| 2026-05-08 | 25.40 | $26.90 | 11227 |
| 2026-05-07 | 25.27 | $26.40 | 5329 |
| 2026-05-06 | 25.16 | $26.45 | 2201 |
| 2026-05-05 | 25.04 | $25.97 | 10853 |
| 2026-05-04 | 24.92 | $25.62 | 3181 |
| 2026-05-01 | 24.81 | $25.74 | 8100 |
| 2026-04-30 | 24.70 | $25.57 | 12998 |
| 2026-04-29 | 24.60 | $25.30 | 41400 |
| 2026-04-28 | 24.49 | $25.25 | 4894 |
| 2026-04-27 | 24.36 | $25.44 | 25316 |
| 2026-04-24 | 24.22 | $25.52 | 5900 |
| 2026-04-23 | 24.08 | $25.18 | 6700 |
| 2026-04-22 | 23.97 | $25.23 | 2943 |
| 2026-04-21 | 23.85 | $24.87 | 8300 |
| 2026-04-20 | 23.75 | $25.01 | 3600 |
| 2026-04-17 | 23.62 | $25.06 | 2741 |
| 2026-04-16 | 23.53 | $24.73 | 12700 |
| 2026-04-15 | 23.46 | $24.58 | 15614 |
| 2026-04-14 | 23.41 | $24.63 | 8539 |
| 2026-04-13 | 23.35 | $24.45 | 7489 |
| 2026-04-10 | 23.30 | $24.36 | 9715 |
| 2026-04-09 | 23.25 | $24.28 | 15500 |
| 2026-04-08 | 23.22 | $24.06 | 15600 |
| 2026-04-07 | 23.20 | $23.53 | 29200 |
| 2026-04-06 | 23.21 | $23.49 | 9600 |
| 2026-04-02 | 23.21 | $23.49 | 8215 |
| 2026-04-01 | 23.22 | $23.45 | 18049 |
| 2026-03-31 | 23.25 | $23.23 | 12800 |
| 2026-03-30 | 23.27 | $22.62 | 6487 |
| 2026-03-27 | 23.35 | $22.66 | 5734 |
| 2026-03-26 | 23.43 | $22.69 | 25145 |
| 2026-03-25 | 23.51 | $23.07 | 1200 |
| 2026-03-24 | 23.58 | $22.80 | 4733 |
| 2026-03-23 | 23.66 | $22.79 | 8400 |
| 2026-03-20 | 23.73 | $22.43 | 8603 |
| 2026-03-19 | 23.81 | $23.21 | 7309 |
| 2026-03-18 | 23.85 | $23.29 | 13111 |
| 2026-03-17 | 23.88 | $23.61 | 11521 |
| 2026-03-16 | 23.88 | $23.58 | 4200 |
| 2026-03-13 | 23.89 | $23.26 | 4800 |
| 2026-03-12 | 23.91 | $23.37 | 7000 |
| 2026-03-11 | 23.95 | $23.73 | 6950 |
| 2026-03-10 | 23.96 | $23.78 | 5819 |
| 2026-03-09 | 23.98 | $23.70 | 21133 |
| 2026-03-06 | 23.99 | $23.48 | 11187 |
| 2026-03-05 | 23.99 | $23.67 | 7441 |
| 2026-03-04 | 23.99 | $23.96 | 13941 |
| 2026-03-03 | 23.98 | $23.65 | 35000 |
| 2026-03-02 | 23.99 | $24.27 | 14800 |
| 2026-02-27 | 23.97 | $24.28 | 16300 |
| 2026-02-26 | 23.98 | $24.32 | 15203 |
| 2026-02-25 | 23.99 | $24.51 | 3800 |
| 2026-02-24 | 23.98 | $24.33 | 9320 |
| 2026-02-23 | 23.97 | $24.07 | 40500 |
| 2026-02-20 | 23.96 | $24.18 | 36334 |
| 2026-02-19 | 23.95 | $23.95 | 55404 |
| 2026-02-18 | 23.93 | $23.86 | 63739 |
| 2026-02-17 | 23.92 | $23.67 | 39700 |
| 2026-02-13 | 23.92 | $23.82 | 17500 |
| 2026-02-12 | 23.92 | $23.68 | 16500 |
| 2026-02-11 | 23.92 | $24.11 | 17522 |
| 2026-02-10 | 23.90 | $24.00 | 64100 |
| 2026-02-09 | 23.89 | $24.12 | 83712 |
| 2026-02-06 | 23.87 | $23.92 | 48009 |
| 2026-02-05 | 23.85 | $23.34 | 29625 |
| 2026-02-04 | 23.86 | $23.67 | 97218 |
| 2026-02-03 | 23.86 | $23.89 | 51000 |
| 2026-02-02 | 23.83 | $23.90 | 19500 |
| 2026-01-30 | 23.80 | $23.86 | 7600 |
| 2026-01-29 | 23.77 | $24.38 | 23001 |
| 2026-01-28 | 23.72 | $24.50 | 19300 |
| 2026-01-27 | 23.68 | $24.33 | 14000 |
| 2026-01-26 | 23.66 | $24.09 | 18300 |
| 2026-01-23 | 23.65 | $23.95 | 7401 |
| 2026-01-22 | 23.64 | $23.88 | 10300 |
| 2026-01-21 | 23.62 | $23.72 | 11805 |
| 2026-01-20 | 23.61 | $23.48 | 35823 |
| 2026-01-16 | 23.61 | $23.75 | 8812 |
| 2026-01-15 | 23.57 | $23.76 | 29900 |
| 2026-01-14 | 23.56 | $23.70 | 13000 |
| 2026-01-13 | 23.54 | $23.78 | 7033 |
| 2026-01-12 | 23.52 | $23.82 | 9400 |
| 2026-01-09 | 23.52 | $23.72 | 6914 |
| 2026-01-08 | 23.51 | $23.49 | 9100 |
| 2026-01-07 | 23.52 | $23.51 | 21126 |
| 2026-01-06 | 23.52 | $23.64 | 14700 |
| 2026-01-05 | 23.51 | $23.43 | 9400 |
| 2026-01-02 | 23.51 | $23.26 | 2500 |
| 2025-12-31 | 23.53 | $23.24 | 40000 |
| 2025-12-30 | 23.54 | $23.42 | 44400 |
| 2025-12-29 | 23.53 | $23.66 | 9000 |
| 2025-12-26 | 23.53 | $23.87 | 4134 |
| 2025-12-24 | 23.51 | $23.82 | 3406 |
| 2025-12-23 | 23.47 | $23.76 | 13541 |
| 2025-12-22 | 23.43 | $23.66 | 13024 |
| 2025-12-19 | 23.38 | $23.50 | 18635 |
| 2025-12-18 | 23.33 | $23.31 | 6525 |
| 2025-12-17 | 23.31 | $23.13 | 28445 |
| 2025-12-16 | 23.29 | $23.38 | 16237 |
| 2025-12-15 | 23.27 | $23.38 | 11400 |
| 2025-12-12 | 23.26 | $23.44 | 13700 |
| 2025-12-11 | 23.25 | $23.71 | 36800 |
| 2025-12-10 | 23.25 | $23.67 | 99900 |
| 2025-12-09 | 23.24 | $23.55 | 46800 |
| 2025-12-08 | 23.24 | $23.50 | 11802 |
| 2025-12-05 | 23.22 | $23.55 | 25941 |
| 2025-12-04 | 23.19 | $23.48 | 8727 |
| 2025-12-03 | 23.19 | $23.50 | 34525 |
| 2025-12-02 | 23.18 | $23.43 | 13800 |
| 2025-12-01 | 23.18 | $23.37 | 6601 |
| 2025-11-28 | 23.19 | $23.57 | 15374 |
| 2025-11-26 | 23.19 | $23.40 | 24200 |
| 2025-11-25 | 23.20 | $23.07 | 11729 |
| 2025-11-24 | 23.24 | $22.99 | 57700 |
| 2025-11-21 | 23.28 | $22.69 | 127100 |
| 2025-11-20 | 23.32 | $22.53 | 13718 |
| 2025-11-19 | 23.37 | $22.86 | 38241 |
| 2025-11-18 | 23.39 | $22.81 | 56000 |
| 2025-11-17 | 23.42 | $22.93 | 13600 |
| 2025-11-14 | 23.45 | $23.19 | 13746 |
| 2025-11-13 | 23.46 | $23.24 | 29115 |
| 2025-11-12 | 23.46 | $23.59 | 23300 |
| 2025-11-11 | 23.44 | $23.52 | 12309 |
| 2025-11-10 | 23.43 | $23.51 | 10530 |
| 2025-11-07 | 23.41 | $23.14 | 16700 |
| 2025-11-06 | 23.39 | $23.07 | 11724 |
| 2025-11-05 | 23.40 | $23.37 | 10643 |
| 2025-11-04 | 23.40 | $23.25 | 22500 |
| 2025-11-03 | 23.40 | $23.56 | 23705 |
| 2025-10-31 | 23.38 | $23.57 | 14817 |
| 2025-10-30 | 23.36 | $23.54 | 14100 |
| 2025-10-29 | 23.34 | $23.65 | 22500 |
| 2025-10-28 | 23.31 | $23.77 | 5236 |
| 2025-10-27 | 23.27 | $23.75 | 15300 |
| 2025-10-24 | 23.23 | $23.58 | 51200 |
| 2025-10-23 | 23.19 | $23.41 | 138400 |
| 2025-10-22 | 23.16 | $23.28 | 128000 |
| 2025-10-21 | 23.14 | $23.42 | 135200 |
| 2025-10-20 | 23.11 | $23.62 | 88000 |
| 2025-10-17 | 23.08 | $23.34 | 45600 |
| 2025-10-16 | 23.06 | $23.23 | 176800 |
| 2025-10-15 | 23.03 | $23.31 | 127200 |
| 2025-10-14 | 23.00 | $23.18 | 358400 |
| 2025-10-13 | 22.97 | $23.15 | 208000 |
| 2025-10-10 | 22.95 | $22.81 | 209600 |
| 2025-10-09 | 22.94 | $23.29 | 135200 |
| 2025-10-08 | 22.90 | $23.37 | 103200 |
| 2025-10-07 | 22.85 | $23.19 | 172800 |
| 2025-10-06 | 22.82 | $23.21 | 102400 |
| 2025-10-03 | 22.77 | $23.09 | 84800 |
| 2025-10-02 | 22.73 | $23.10 | 35200 |
| 2025-10-01 | 22.69 | $23.08 | 28000 |
| 2025-09-30 | 22.65 | $23.03 | 21253 |
| 2025-09-29 | 22.60 | $22.94 | 15431 |
| 2025-09-26 | 22.56 | $22.83 | 15000 |
| 2025-09-25 | 22.53 | $22.73 | 7134 |
| 2025-09-24 | 22.50 | $22.82 | 6800 |
| 2025-09-23 | 22.47 | $22.89 | 13600 |
| 2025-09-22 | 22.43 | $22.98 | 43000 |
| 2025-09-19 | 22.39 | $22.88 | 8300 |
| 2025-09-18 | 22.34 | $22.76 | 18808 |
| 2025-09-17 | 22.31 | $22.64 | 20000 |
| 2025-09-16 | 22.28 | $22.65 | 4432 |
| 2025-09-15 | 22.26 | $22.64 | 9986 |
| 2025-09-12 | 22.24 | $22.59 | 22247 |
| 2025-09-11 | 22.23 | $22.59 | 3905 |
| 2025-09-10 | 22.22 | $22.45 | 10136 |
| 2025-09-09 | 22.21 | $22.42 | 6815 |
| 2025-09-08 | 22.20 | $22.35 | 13226 |
| 2025-09-05 | 22.19 | $22.27 | 6820 |
| 2025-09-04 | 22.18 | $22.28 | 6184 |
| 2025-09-03 | 22.17 | $22.16 | 6900 |
| 2025-09-02 | 22.15 | $22.08 | 18550 |
| 2025-08-29 | 22.14 | $22.15 | 15506 |
| 2025-08-28 | 22.11 | $22.26 | 14133 |
| 2025-08-27 | 22.09 | $22.19 | 14600 |
| 2025-08-26 | 22.08 | $22.13 | 8069 |
| 2025-08-25 | 22.08 | $22.08 | 6034 |
| 2025-08-22 | 22.07 | $22.21 | 5800 |
| 2025-08-21 | 22.07 | $21.97 | 10307 |
| 2025-08-20 | 22.07 | $22.09 | 6300 |
| 2025-08-19 | 22.07 | $22.08 | 22937 |
| 2025-08-18 | 22.06 | $22.23 | 6400 |
| 2025-08-15 | 22.05 | $22.22 | 31700 |
| 2025-08-14 | 22.03 | $22.33 | 10231 |
| 2025-08-13 | 22.01 | $22.38 | 13046 |
| 2025-08-12 | 21.98 | $22.35 | 6300 |
| 2025-08-11 | 21.95 | $22.13 | 19621 |
| 2025-08-08 | 21.93 | $22.22 | 6851 |
| 2025-08-07 | 21.90 | $22.06 | 15101 |
| 2025-08-06 | 21.89 | $22.02 | 11216 |
| 2025-08-05 | 21.87 | $21.80 | 18225 |
| 2025-08-04 | 21.87 | $21.90 | 6448 |
| 2025-08-01 | 21.86 | $21.63 | 18916 |
| 2025-07-31 | 21.87 | $21.84 | 16600 |
| 2025-07-30 | 21.87 | $21.97 | 9000 |
| 2025-07-29 | 21.85 | $22.03 | 34647 |
| 2025-07-28 | 21.83 | $22.03 | 54600 |
| 2025-07-25 | 21.80 | $22.06 | 13343 |
| 2025-07-24 | 21.77 | $22.03 | 5932 |
| 2025-07-23 | 21.74 | $22.01 | 17900 |
| 2025-07-22 | 21.71 | $21.98 | 27437 |
| 2025-07-21 | 21.67 | $21.95 | 11000 |
| 2025-07-18 | 21.62 | $21.89 | 19525 |
| 2025-07-17 | 21.58 | $21.92 | 31000 |
| 2025-07-16 | 21.53 | $21.75 | 12626 |
| 2025-07-15 | 21.50 | $21.68 | 14000 |
| 2025-07-14 | 21.46 | $21.73 | 10610 |
| 2025-07-11 | 21.44 | $21.70 | 45200 |
| 2025-07-10 | 21.40 | $21.78 | 29000 |
| 2025-07-09 | 21.37 | $21.76 | 17549 |
| 2025-07-08 | 21.34 | $21.70 | 14430 |
| 2025-07-07 | 21.30 | $21.78 | 12922 |
| 2025-07-03 | 21.26 | $21.88 | 126000 |
| 2025-07-02 | 21.22 | $21.75 | 16300 |
| 2025-07-01 | 21.18 | $21.64 | 17134 |
| 2025-06-30 | 21.15 | $21.63 | 16000 |
| 2025-06-27 | 21.11 | $21.47 | 7118 |
| 2025-06-26 | 21.07 | $21.46 | 8400 |
| 2025-06-25 | 21.04 | $21.35 | 15918 |
| 2025-06-24 | 21.01 | $21.37 | 16129 |
| 2025-06-23 | 20.97 | $21.19 | 31600 |
| 2025-06-20 | 20.94 | $20.98 | 38400 |
| 2025-06-18 | 20.92 | $20.98 | 17544 |
| 2025-06-17 | 20.91 | $20.99 | 9500 |
| 2025-06-16 | 20.91 | $21.15 | 22000 |
| 2025-06-13 | 20.89 | $20.94 | 12120 |
| 2025-06-12 | 20.88 | $21.21 | 4700 |
| 2025-06-11 | 20.85 | $21.08 | 8000 |
| 2025-06-10 | 20.83 | $21.12 | 11033 |
| 2025-06-09 | 20.80 | $21.06 | 9531 |
| 2025-06-06 | 20.77 | $21.04 | 14901 |
| 2025-06-05 | 20.74 | $20.89 | 35000 |
| 2025-06-04 | 20.71 | $21.02 | 12018 |
| 2025-06-03 | 20.67 | $21.04 | 22006 |
| 2025-06-02 | 20.62 | $20.95 | 13218 |
| 2025-05-30 | 20.59 | $20.82 | 127331 |
| 2025-05-29 | 20.55 | $20.79 | 18649 |
| 2025-05-28 | 20.51 | $20.74 | 15034 |
| 2025-05-27 | 20.47 | $20.83 | 12312 |
| 2025-05-23 | 20.43 | $20.52 | 24960 |
| 2025-05-22 | 20.40 | $20.58 | 38304 |
| 2025-05-21 | 20.36 | $20.60 | 15228 |
| 2025-05-20 | 20.30 | $20.88 | 21041 |
| 2025-05-19 | 20.21 | $20.88 | 22000 |
| 2025-05-16 | 20.12 | $20.84 | 13618 |
| 2025-05-15 | 20.03 | $20.70 | 30900 |
| 2025-05-14 | 19.95 | $20.55 | 10832 |
| 2025-05-13 | 19.88 | $20.66 | 17646 |
| 2025-05-12 | 19.81 | $20.64 | 25500 |
| 2025-05-09 | 19.73 | $20.45 | 36400 |
| 2025-05-08 | 19.65 | $20.40 | 43841 |
| 2025-05-07 | 19.60 | $20.25 | 23834 |
| 2025-05-06 | 19.50 | $20.21 | 31627 |
| 2025-05-05 | 19.42 | $20.17 | 37601 |
| 2025-05-02 | 19.36 | $20.23 | 77900 |
| 2025-05-01 | 19.36 | $20.05 | 16016 |
| 2025-04-30 | 19.41 | $20.01 | 16200 |
| 2025-04-29 | 19.46 | $20.02 | 39000 |
| 2025-04-28 | 19.50 | $20.01 | 12300 |
| 2025-04-25 | 19.54 | $19.93 | 19924 |
| 2025-04-24 | 19.59 | $19.79 | 15230 |
| 2025-04-23 | 19.65 | $19.38 | 39300 |
| 2025-04-22 | 19.73 | $19.12 | 41600 |
| 2025-04-21 | 19.82 | $18.91 | 8100 |
| 2025-04-17 | 19.92 | $19.09 | 12010 |
| 2025-04-16 | 20.01 | $19.10 | 14600 |
| 2025-04-15 | 20.11 | $19.22 | 23700 |
| 2025-04-14 | 20.19 | $19.21 | 5900 |
| 2025-04-11 | 20.27 | $19.08 | 17600 |
| 2025-04-10 | 20.35 | $18.91 | 64935 |
| 2025-04-09 | 20.40 | $19.26 | 66847 |
| 2025-04-08 | 20.44 | $18.36 | 143800 |
| 2025-04-07 | 20.52 | $18.53 | 74738 |
| 2025-04-04 | 20.61 | $18.92 | 40400 |
| 2025-04-03 | 20.68 | $20.30 | 19004 |
| 2025-04-02 | 20.68 | $21.07 | 8328 |
| 2025-04-01 | 20.65 | $21.01 | 22603 |
| 2025-03-31 | 20.62 | $20.86 | 12800 |
| 2025-03-28 | 20.62 | $20.77 | 3214 |
| 2025-03-27 | 20.61 | $20.95 | 10100 |
| 2025-03-26 | 20.59 | $21.00 | 4191 |
| 2025-03-25 | 20.57 | $20.98 | 11816 |
| 2025-03-24 | 20.55 | $20.95 | 8200 |
| 2025-03-21 | 20.54 | $20.81 | 10400 |
| 2025-03-20 | 20.55 | $20.93 | 18900 |
| 2025-03-19 | 20.56 | $21.01 | 15037 |
| 2025-03-18 | 20.58 | $20.87 | 12234 |
| 2025-03-17 | 20.59 | $20.89 | 9990 |
| 2025-03-14 | 20.60 | $20.54 | 17445 |
| 2025-03-13 | 20.63 | $19.97 | 14640 |
| 2025-03-12 | 20.67 | $20.06 | 23546 |
| 2025-03-11 | 20.72 | $20.05 | 24026 |
| 2025-03-10 | 20.76 | $20.29 | 23824 |
| 2025-03-07 | 20.79 | $20.36 | 5600 |
| 2025-03-06 | 20.82 | $20.20 | 37737 |
| 2025-03-05 | 20.86 | $20.52 | 17700 |
| 2025-03-04 | 20.88 | $20.43 | 20900 |
| 2025-03-03 | 20.90 | $20.74 | 19794 |
| 2025-02-28 | 20.90 | $20.72 | 12700 |
| 2025-02-27 | 20.91 | $20.40 | 42300 |
| 2025-02-26 | 20.93 | $20.60 | 44942 |
| 2025-02-25 | 20.95 | $20.66 | 16111 |
| 2025-02-24 | 20.95 | $20.81 | 11800 |
| 2025-02-21 | 20.97 | $20.89 | 17282 |
| 2025-02-20 | 20.97 | $21.26 | 26632 |
| 2025-02-19 | 20.96 | $21.29 | 14540 |
| 2025-02-18 | 20.94 | $21.18 | 36133 |
| 2025-02-14 | 20.92 | $21.09 | 35944 |
| 2025-02-13 | 20.90 | $21.03 | 11407 |
| 2025-02-12 | 20.87 | $20.86 | 13600 |
| 2025-02-11 | 20.83 | $20.99 | 14626 |
| 2025-02-10 | 20.78 | $20.97 | 13300 |
| 2025-02-07 | 20.74 | $20.81 | 16444 |
| 2025-02-06 | 20.71 | $20.94 | 40245 |
| 2025-02-05 | 20.68 | $21.04 | 24833 |
| 2025-02-04 | 20.66 | $20.93 | 17226 |
| 2025-02-03 | 20.64 | $20.71 | 19500 |
| 2025-01-31 | 20.63 | $20.75 | 10600 |
| 2025-01-30 | 20.60 | $21.00 | 10847 |
| 2025-01-29 | 20.57 | $20.83 | 17041 |
| 2025-01-28 | 20.58 | $20.90 | 32803 |
| 2025-01-27 | 20.60 | $20.79 | 12516 |
| 2025-01-24 | 20.62 | $21.05 | 12100 |
| 2025-01-23 | 20.62 | $21.02 | 12600 |
| 2025-01-22 | 20.61 | $20.93 | 19934 |
| 2025-01-21 | 20.59 | $21.05 | 51600 |
| 2025-01-17 | 20.58 | $20.76 | 2500 |
| 2025-01-16 | 20.61 | $20.64 | 13856 |
| 2025-01-15 | 20.64 | $20.44 | 24248 |
| 2025-01-14 | 20.70 | $20.13 | 7248 |
| 2025-01-13 | 20.77 | $19.97 | 25235 |
| 2025-01-10 | 20.85 | $20.03 | 39523 |
| 2025-01-08 | 20.92 | $20.35 | 9600 |
| 2025-01-07 | 20.99 | $20.31 | 9034 |
| 2025-01-06 | 21.06 | $20.60 | 4747 |
| 2025-01-03 | 21.12 | $20.61 | 12711 |
| 2025-01-02 | 21.18 | $20.34 | 16341 |
| 2024-12-31 | 21.26 | $20.33 | 89346 |
| 2024-12-30 | 21.34 | $20.40 | 9400 |
| 2024-12-27 | 21.42 | $21.02 | 6225 |
| 2024-12-26 | 21.46 | $21.16 | 16500 |
| 2024-12-24 | 21.49 | $21.22 | 26209 |
| 2024-12-23 | 21.52 | $21.02 | 37404 |
| 2024-12-20 | 21.56 | $20.82 | 16437 |
| 2024-12-19 | 21.60 | $20.61 | 13224 |
| 2024-12-18 | 21.66 | $20.78 | 24600 |
| 2024-12-17 | 21.69 | $21.33 | 12615 |
| 2024-12-16 | 21.70 | $21.41 | 10600 |
| 2024-12-13 | 21.70 | $21.52 | 16223 |
| 2024-12-12 | 21.70 | $21.47 | 13929 |
| 2024-12-11 | 21.72 | $21.62 | 3800 |
| 2024-12-10 | 21.73 | $21.54 | 3712 |
| 2024-12-09 | 21.75 | $21.68 | 11608 |
| 2024-12-06 | 21.76 | $21.73 | 16600 |
| 2024-12-05 | 21.77 | $21.79 | 13000 |
| 2024-12-04 | 21.77 | $21.89 | 7929 |
| 2024-12-03 | 21.74 | $21.93 | 10129 |
| 2024-12-02 | 21.69 | $21.92 | 4843 |
| 2024-11-29 | 21.65 | $21.91 | 10415 |
| 2024-11-27 | 21.60 | $21.77 | 8131 |
| 2024-11-26 | 21.57 | $21.84 | 10400 |
| 2024-11-25 | 21.54 | $21.75 | 32300 |
| 2024-11-22 | 21.52 | $21.82 | 46002 |
| 2024-11-21 | 21.49 | $21.76 | 28500 |
| 2024-11-20 | 21.47 | $21.64 | 11200 |
| 2024-11-19 | 21.45 | $21.48 | 21633 |
| 2024-11-18 | 21.45 | $21.49 | 20000 |
| 2024-11-15 | 21.45 | $21.35 | 5306 |
| 2024-11-14 | 21.46 | $21.70 | 15804 |
| 2024-11-13 | 21.45 | $21.81 | 24900 |
| 2024-11-12 | 21.44 | $21.83 | 16000 |
| 2024-11-11 | 21.42 | $21.93 | 16410 |
| 2024-11-08 | 21.41 | $21.95 | 20105 |
| 2024-11-07 | 21.40 | $21.86 | 23213 |
| 2024-11-06 | 21.39 | $21.73 | 34010 |
| 2024-11-05 | 21.38 | $21.26 | 11300 |
| 2024-11-04 | 21.39 | $21.02 | 18623 |
| 2024-11-01 | 21.41 | $21.03 | 13400 |
| 2024-10-31 | 21.44 | $20.98 | 28413 |
| 2024-10-30 | 21.45 | $21.16 | 13846 |
| 2024-10-29 | 21.46 | $21.28 | 16300 |
| 2024-10-28 | 21.46 | $21.27 | 29536 |
| 2024-10-25 | 21.47 | $21.33 | 9329 |
| 2024-10-24 | 21.46 | $21.32 | 13700 |
| 2024-10-23 | 21.45 | $21.25 | 25000 |
| 2024-10-22 | 21.45 | $21.47 | 22747 |
| 2024-10-21 | 21.44 | $21.49 | 10000 |
| 2024-10-18 | 21.43 | $21.56 | 47700 |
| 2024-10-17 | 21.41 | $21.50 | 24200 |
| 2024-10-16 | 21.40 | $21.52 | 10538 |
| 2024-10-15 | 21.38 | $21.44 | 31300 |
| 2024-10-14 | 21.36 | $21.82 | 6907 |
| 2024-10-11 | 21.32 | $21.71 | 16535 |
| 2024-10-10 | 21.28 | $21.62 | 18029 |
| 2024-10-09 | 21.24 | $21.59 | 8013 |
| 2024-10-08 | 21.20 | $21.43 | 28817 |
| 2024-10-07 | 21.16 | $21.43 | 4800 |
| 2024-10-04 | 21.12 | $21.54 | 20200 |
| 2024-10-03 | 21.06 | $21.35 | 13000 |
| 2024-10-02 | 21.03 | $21.35 | 18000 |
| 2024-10-01 | 21.00 | $21.26 | 7323 |
| 2024-09-30 | 20.99 | $21.32 | 13330 |
| 2024-09-27 | 20.99 | $21.22 | 18900 |
| 2024-09-26 | 20.99 | $21.13 | 14944 |
| 2024-09-25 | 20.99 | $21.16 | 4100 |
| 2024-09-24 | 21.00 | $21.34 | 6130 |
| 2024-09-23 | 20.99 | $21.30 | 41900 |
| 2024-09-20 | 20.99 | $21.24 | 12032 |
| 2024-09-19 | 20.99 | $21.32 | 22400 |
| 2024-09-18 | 20.98 | $20.99 | 9543 |
| 2024-09-17 | 20.99 | $21.07 | 38300 |
| 2024-09-16 | 21.00 | $21.03 | 17347 |
| 2024-09-13 | 21.00 | $20.94 | 23301 |
| 2024-09-12 | 21.01 | $20.88 | 13500 |
| 2024-09-11 | 21.01 | $20.70 | 179608 |
| 2024-09-10 | 21.01 | $20.61 | 17500 |
| 2024-09-09 | 21.00 | $20.60 | 16416 |
| 2024-09-06 | 20.99 | $20.43 | 48300 |
| 2024-09-05 | 20.99 | $20.69 | 17418 |
| 2024-09-04 | 20.95 | $20.86 | 18400 |
| 2024-09-03 | 20.91 | $20.95 | 44708 |
| 2024-08-30 | 20.85 | $21.36 | 18928 |
| 2024-08-29 | 20.80 | $21.22 | 57140 |
| 2024-08-28 | 20.78 | $21.15 | 18400 |
| 2024-08-27 | 20.77 | $21.24 | 30307 |
| 2024-08-26 | 20.75 | $21.29 | 21448 |
| 2024-08-23 | 20.73 | $21.32 | 6301 |
| 2024-08-22 | 20.71 | $21.06 | 15200 |
| 2024-08-21 | 20.69 | $21.22 | 26900 |
| 2024-08-20 | 20.67 | $21.14 | 23500 |
| 2024-08-19 | 20.66 | $21.30 | 11225 |
| 2024-08-16 | 20.65 | $21.09 | 27419 |
| 2024-08-15 | 20.65 | $21.10 | 27800 |
| 2024-08-14 | 20.65 | $20.78 | 19618 |
| 2024-08-13 | 20.67 | $20.69 | 20100 |
| 2024-08-12 | 20.71 | $20.50 | 18439 |
| 2024-08-09 | 20.75 | $20.44 | 11915 |
| 2024-08-08 | 20.79 | $20.39 | 15123 |
| 2024-08-07 | 20.82 | $19.90 | 10304 |
| 2024-08-06 | 20.89 | $20.04 | 23840 |
| 2024-08-05 | 20.94 | $19.74 | 23240 |
| 2024-08-02 | 21.00 | $20.40 | 20414 |
| 2024-08-01 | 21.03 | $20.76 | 46723 |
| 2024-07-31 | 21.04 | $21.06 | 11100 |
| 2024-07-30 | 21.03 | $20.83 | 40600 |
| 2024-07-29 | 21.04 | $20.84 | 12531 |
| 2024-07-26 | 21.04 | $20.88 | 7600 |
| 2024-07-25 | 21.04 | $20.75 | 20403 |
| 2024-07-24 | 21.04 | $20.74 | 17600 |
| 2024-07-23 | 21.05 | $20.98 | 32410 |
| 2024-07-22 | 21.05 | $21.13 | 41301 |
| 2024-07-19 | 21.03 | $21.01 | 34200 |
| 2024-07-18 | 21.02 | $21.12 | 20300 |
| 2024-07-17 | 21.00 | $21.27 | 18700 |
| 2024-07-16 | 20.97 | $21.42 | 34700 |
| 2024-07-15 | 20.93 | $21.30 | 7844 |
| 2024-07-12 | 20.89 | $21.21 | 18614 |
| 2024-07-11 | 20.86 | $21.11 | 26700 |
| 2024-07-10 | 20.84 | $21.18 | 51009 |
| 2024-07-09 | 20.80 | $20.97 | 4700 |
| 2024-07-08 | 20.77 | $20.99 | 19440 |
| 2024-07-05 | 20.75 | $21.01 | 10700 |
| 2024-07-03 | 20.72 | $20.98 | 11745 |
| 2024-07-02 | 20.68 | $20.92 | 38630 |
| 2024-07-01 | 20.64 | $20.89 | 29300 |
| 2024-06-28 | 20.62 | $20.88 | 19200 |
| 2024-06-27 | 20.57 | $20.86 | 28500 |
| 2024-06-26 | 20.54 | $20.88 | 25514 |
| 2024-06-25 | 20.51 | $20.92 | 24900 |
| 2024-06-24 | 20.48 | $20.85 | 18728 |
| 2024-06-21 | 20.46 | $20.77 | 38017 |
| 2024-06-20 | 20.44 | $20.80 | 34200 |
| 2024-06-18 | 20.43 | $20.74 | 11900 |
| 2024-06-17 | 20.42 | $20.71 | 29100 |
| 2024-06-14 | 20.41 | $20.58 | 33342 |
| 2024-06-13 | 20.41 | $20.59 | 19724 |
| 2024-06-12 | 20.41 | $20.61 | 10929 |
| 2024-06-11 | 20.39 | $20.57 | 17800 |
| 2024-06-10 | 20.37 | $20.50 | 35800 |
| 2024-06-07 | 20.36 | $20.44 | 13508 |
| 2024-06-06 | 20.35 | $20.43 | 29403 |
| 2024-06-05 | 20.33 | $20.39 | 27106 |
| 2024-06-04 | 20.32 | $20.23 | 29700 |
| 2024-06-03 | 20.31 | $20.23 | 32116 |
| 2024-05-31 | 20.29 | $20.33 | 47800 |
| 2024-05-30 | 20.26 | $20.06 | 55225 |
| 2024-05-29 | 20.24 | $20.14 | 19932 |
| 2024-05-28 | 20.22 | $20.34 | 25207 |
| 2024-05-24 | 20.20 | $20.33 | 23545 |
| 2024-05-23 | 20.18 | $20.32 | 17935 |
| 2024-05-22 | 20.16 | $20.44 | 35100 |
| 2024-05-21 | 20.14 | $20.57 | 25300 |
| 2024-05-20 | 20.11 | $20.57 | 35300 |
| 2024-05-17 | 20.07 | $20.57 | 30300 |
| 2024-05-16 | 20.03 | $20.51 | 34000 |
| 2024-05-15 | 19.99 | $20.54 | 38800 |
| 2024-05-14 | 19.95 | $20.29 | 16448 |
| 2024-05-13 | 19.93 | $20.22 | 18100 |
| 2024-05-10 | 19.92 | $20.23 | 10200 |
| 2024-05-09 | 19.91 | $20.20 | 21900 |
| 2024-05-08 | 19.92 | $20.08 | 35700 |
| 2024-05-07 | 19.92 | $20.10 | 8500 |
| 2024-05-06 | 19.93 | $20.03 | 16040 |
| 2024-05-03 | 19.95 | $19.88 | 26409 |
| 2024-05-02 | 19.97 | $19.74 | 44000 |
| 2024-05-01 | 20.00 | $19.61 | 30818 |
| 2024-04-30 | 20.03 | $19.74 | 10915 |
| 2024-04-29 | 20.06 | $20.06 | 28700 |
| 2024-04-26 | 20.07 | $19.97 | 52700 |
| 2024-04-25 | 20.10 | $19.91 | 26930 |
| 2024-04-24 | 20.13 | $19.98 | 23600 |
| 2024-04-23 | 20.14 | $19.95 | 54200 |
| 2024-04-22 | 20.16 | $19.82 | 18400 |
| 2024-04-19 | 20.19 | $19.70 | 34000 |
| 2024-04-18 | 20.23 | $19.77 | 35000 |
| 2024-04-17 | 20.26 | $19.81 | 29300 |
| 2024-04-16 | 20.28 | $19.89 | 27307 |
| 2024-04-15 | 20.30 | $19.96 | 96000 |
| 2024-04-12 | 20.31 | $20.09 | 17543 |
| 2024-04-11 | 20.32 | $20.26 | 59800 |
| 2024-04-10 | 20.32 | $20.14 | 13600 |
| 2024-04-09 | 20.33 | $20.38 | 30745 |
| 2024-04-08 | 20.32 | $20.33 | 28043 |
| 2024-04-05 | 20.32 | $20.32 | 19017 |
| 2024-04-04 | 20.32 | $20.21 | 21800 |
| 2024-04-03 | 20.32 | $20.31 | 42743 |
| 2024-04-02 | 20.31 | $20.30 | 79702 |
| 2024-04-01 | 20.31 | $20.39 | 163319 |
| 2024-03-28 | 20.30 | $20.50 | 39400 |
| 2024-03-27 | 20.28 | $20.45 | 29342 |
| 2024-03-26 | 20.26 | $20.31 | 63400 |
| 2024-03-25 | 20.24 | $20.34 | 55827 |
| 2024-03-22 | 20.22 | $20.39 | 37800 |
| 2024-03-21 | 20.21 | $20.42 | 31100 |
| 2024-03-20 | 20.18 | $20.37 | 19745 |
| 2024-03-19 | 20.15 | $20.26 | 22946 |
| 2024-03-18 | 20.13 | $20.21 | 57400 |
| 2024-03-15 | 20.11 | $20.18 | 36115 |
| 2024-03-14 | 20.10 | $20.27 | 67200 |
| 2024-03-13 | 20.08 | $20.31 | 33201 |
| 2024-03-12 | 20.05 | $20.33 | 59222 |
| 2024-03-11 | 20.03 | $20.26 | 52100 |
| 2024-03-08 | 20.01 | $20.29 | 112704 |
| 2024-03-07 | 19.99 | $20.34 | 72800 |
| 2024-03-06 | 19.98 | $20.19 | 21503 |
| 2024-03-05 | 19.96 | $20.10 | 82132 |
| 2024-03-04 | 19.95 | $20.25 | 11500 |
| 2024-03-01 | 19.94 | $20.18 | 81420 |
| 2024-02-29 | 19.94 | $20.12 | 52100 |
| 2024-02-28 | 19.93 | $20.02 | 60924 |
| 2024-02-27 | 19.93 | $20.02 | 96319 |
| 2024-02-26 | 19.93 | $19.97 | 36900 |
| 2024-02-23 | 19.92 | $20.02 | 33700 |
| 2024-02-22 | 19.92 | $19.97 | 33400 |
| 2024-02-21 | 19.90 | $19.80 | 55300 |
| 2024-02-20 | 19.90 | $19.77 | 42900 |
| 2024-02-16 | 19.90 | $19.82 | 24035 |
| 2024-02-15 | 19.90 | $19.94 | 43321 |
| 2024-02-14 | 19.89 | $19.82 | 36424 |
| 2024-02-13 | 19.89 | $19.74 | 52316 |
| 2024-02-12 | 19.90 | $19.98 | 109400 |
| 2024-02-09 | 19.92 | $19.90 | 17814 |
| 2024-02-08 | 19.93 | $19.92 | 27347 |
| 2024-02-07 | 19.94 | $19.98 | 62400 |
| 2024-02-06 | 19.96 | $19.92 | 100400 |
| 2024-02-05 | 19.98 | $19.81 | 46518 |
| 2024-02-02 | 20.00 | $20.08 | 42600 |
| 2024-02-01 | 20.00 | $20.18 | 38700 |
| 2024-01-31 | 20.01 | $19.99 | 44542 |
| 2024-01-30 | 20.04 | $20.03 | 45900 |
| 2024-01-29 | 20.05 | $19.95 | 17732 |
| 2024-01-26 | 20.08 | $19.86 | 33100 |
| 2024-01-25 | 20.11 | $19.85 | 23745 |
| 2024-01-24 | 20.14 | $19.70 | 27500 |
| 2024-01-23 | 20.19 | $19.80 | 24700 |
| 2024-01-22 | 20.24 | $19.77 | 43838 |
| 2024-01-19 | 20.28 | $19.77 | 40500 |
| 2024-01-18 | 20.33 | $19.75 | 10200 |
| 2024-01-17 | 20.38 | $19.80 | 47700 |
| 2024-01-16 | 20.43 | $20.05 | 134520 |
| 2024-01-12 | 20.47 | $20.21 | 189500 |
| 2024-01-11 | 20.49 | $20.10 | 147200 |
| 2024-01-10 | 20.51 | $20.22 | 4.9M |
| 2024-01-09 | 20.51 | $20.31 | 8200 |
| 2024-01-08 | 20.51 | $20.29 | 11402 |
| 2024-01-05 | 20.51 | $20.21 | 19706 |
| 2024-01-04 | 20.52 | $20.25 | 19842 |
| 2024-01-03 | 20.52 | $20.32 | 51800 |
| 2024-01-02 | 20.51 | $20.47 | 57700 |
| 2023-12-29 | 20.51 | $20.38 | 22700 |
| 2023-12-28 | 20.49 | $20.49 | 25700 |
| 2023-12-27 | 20.47 | $20.48 | 18922 |
| 2023-12-26 | 20.45 | $20.33 | 12600 |
| 2023-12-22 | 20.44 | $20.77 | 12224 |
| 2023-12-21 | 20.40 | $20.74 | 24203 |
| 2023-12-20 | 20.36 | $20.63 | 20300 |
| 2023-12-19 | 20.32 | $20.85 | 31400 |
| 2023-12-18 | 20.27 | $20.71 | 7729 |
| 2023-12-15 | 20.23 | $20.71 | 25512 |
| 2023-12-14 | 20.19 | $20.86 | 10338 |
| 2023-12-13 | 20.14 | $20.70 | 16015 |
| 2023-12-12 | 20.09 | $20.41 | 26242 |
| 2023-12-11 | 20.06 | $20.35 | 13300 |
| 2023-12-08 | 20.03 | $20.29 | 17917 |
| 2023-12-07 | 20.01 | $20.29 | 20300 |
| 2023-12-06 | 19.98 | $20.30 | 22625 |
| 2023-12-05 | 19.95 | $20.22 | 23100 |
| 2023-12-04 | 19.93 | $20.29 | 19045 |
| 2023-12-01 | 19.90 | $20.31 | 16916 |
| 2023-11-30 | 19.88 | $20.11 | 16931 |
| 2023-11-29 | 19.86 | $20.09 | 27325 |
| 2023-11-28 | 19.84 | $20.04 | 32400 |
| 2023-11-27 | 19.82 | $20.03 | 11400 |
| 2023-11-24 | 19.81 | $19.98 | 3500 |
| 2023-11-22 | 19.80 | $19.96 | 9300 |
| 2023-11-21 | 19.78 | $19.92 | 35600 |
| 2023-11-20 | 19.77 | $19.90 | 22607 |
| 2023-11-17 | 19.77 | $19.87 | 21319 |
| 2023-11-16 | 19.76 | $19.90 | 32200 |
| 2023-11-15 | 19.75 | $19.81 | 20714 |
| 2023-11-14 | 19.74 | $19.82 | 48000 |
| 2023-11-13 | 19.74 | $19.78 | 10500 |
| 2023-11-10 | 19.73 | $19.76 | 28039 |
| 2023-11-09 | 19.73 | $19.77 | 20000 |
| 2023-11-08 | 19.73 | $19.76 | 22400 |
| 2023-11-07 | 19.72 | $19.75 | 23100 |
| 2023-11-06 | 19.72 | $19.77 | 16500 |
| 2023-11-03 | 19.71 | $19.74 | 21700 |
| 2023-11-02 | 19.71 | $19.74 | 13000 |
| 2023-11-01 | 19.71 | $19.75 | 50100 |
| 2023-10-31 | 19.70 | $19.72 | 15900 |
| 2023-10-30 | 19.70 | $19.75 | 16111 |
| 2023-10-27 | 19.70 | $19.73 | 9335 |
| 2023-10-26 | 19.69 | $19.72 | 40538 |
| 2023-10-25 | 19.69 | $19.73 | 17400 |
| 2023-10-24 | 19.69 | $19.72 | 10100 |
| 2023-10-23 | 19.68 | $19.73 | 10326 |
| 2023-10-20 | 19.68 | $19.72 | 19300 |
| 2023-10-19 | 19.67 | $19.70 | 18800 |
| 2023-10-18 | 19.67 | $19.71 | 18300 |
| 2023-10-17 | 19.67 | $19.69 | 34908 |
| 2023-10-16 | 19.66 | $19.70 | 12714 |
| 2023-10-13 | 19.66 | $19.70 | 18702 |
| 2023-10-12 | 19.66 | $19.69 | 23949 |
| 2023-10-11 | 19.65 | $19.69 | 20500 |
| 2023-10-10 | 19.65 | $19.68 | 16200 |
| 2023-10-09 | 19.65 | $19.68 | 30146 |
| 2023-10-06 | 19.64 | $19.68 | 14500 |
| 2023-10-05 | 19.64 | $19.68 | 85841 |
| 2023-10-04 | 19.64 | $19.67 | 19400 |
| 2023-10-03 | 19.63 | $19.66 | 14700 |
| 2023-10-02 | 19.63 | $19.66 | 13900 |
| 2023-09-29 | 19.62 | $19.65 | 24000 |
| 2023-09-28 | 19.62 | $19.66 | 23900 |
| 2023-09-27 | 19.62 | $19.65 | 7900 |
| 2023-09-26 | 19.61 | $19.65 | 25500 |
| 2023-09-25 | 19.61 | $19.64 | 106313 |
| 2023-09-22 | 19.61 | $19.64 | 15247 |
| 2023-09-21 | 19.61 | $19.65 | 23400 |
| 2023-09-20 | 19.60 | $19.63 | 92600 |
| 2023-09-19 | 19.60 | $19.63 | 42307 |
| 2023-09-18 | 19.60 | $19.63 | 48128 |
| 2023-09-15 | 19.59 | $19.63 | 36222 |
| 2023-09-14 | 19.59 | $19.61 | 13300 |
| 2023-09-13 | 19.60 | $19.61 | 56600 |
| 2023-09-12 | 19.61 | $19.61 | 31529 |
| 2023-09-11 | 19.62 | $19.60 | 20500 |
| 2023-09-08 | 19.64 | $19.61 | 27425 |
| 2023-09-07 | 19.66 | $19.61 | 61431 |
| 2023-09-06 | 19.67 | $19.58 | 33200 |
| 2023-09-05 | 19.70 | $19.60 | 15500 |
| 2023-09-01 | 19.73 | $19.60 | 26845 |
| 2023-08-31 | 19.75 | $19.59 | 50039 |
| 2023-08-30 | 19.78 | $19.59 | 55815 |
| 2023-08-29 | 19.82 | $19.58 | 17608 |
| 2023-08-28 | 19.87 | $19.58 | 30200 |
| 2023-08-25 | 19.91 | $19.58 | 21536 |
| 2023-08-24 | 19.96 | $19.58 | 27511 |
| 2023-08-23 | 20.00 | $19.58 | 6900 |
| 2023-08-22 | 20.05 | $19.55 | 62618 |
| 2023-08-21 | 20.10 | $19.58 | 17100 |
| 2023-08-18 | 20.15 | $19.62 | 24200 |
| 2023-08-17 | 20.19 | $19.57 | 24600 |
| 2023-08-16 | 20.24 | $19.69 | 223047 |
| 2023-08-15 | 20.28 | $19.81 | 29000 |
| 2023-08-14 | 20.32 | $19.96 | 19533 |
| 2023-08-11 | 20.35 | $19.90 | 23600 |
| 2023-08-10 | 20.37 | $19.96 | 21549 |
| 2023-08-09 | 20.40 | $19.97 | 24800 |
| 2023-08-08 | 20.41 | $20.06 | 22600 |
| 2023-08-07 | 20.42 | $20.20 | 16900 |
| 2023-08-04 | 20.41 | $20.08 | 15606 |
| 2023-08-03 | 20.41 | $20.21 | 22917 |
| 2023-08-02 | 20.40 | $20.30 | 25100 |
| 2023-08-01 | 20.39 | $20.53 | 23501 |
| 2023-07-31 | 20.38 | $20.54 | 34000 |
| 2023-07-28 | 20.37 | $20.48 | 16700 |
| 2023-07-27 | 20.35 | $20.36 | 33200 |
| 2023-07-26 | 20.33 | $20.54 | 49500 |
| 2023-07-25 | 20.31 | $20.59 | 33600 |
| 2023-07-24 | 20.27 | $20.54 | 38500 |
| 2023-07-21 | 20.23 | $20.52 | 7931 |
| 2023-07-20 | 20.19 | $20.48 | 34200 |
| 2023-07-19 | 20.17 | $20.60 | 11635 |
| 2023-07-18 | 20.14 | $20.55 | 26143 |
| 2023-07-17 | 20.12 | $20.51 | 45300 |
| 2023-07-14 | 20.11 | $20.40 | 24500 |
| 2023-07-13 | 20.09 | $20.46 | 29218 |
| 2023-07-12 | 20.07 | $20.29 | 53440 |
| 2023-07-11 | 20.06 | $20.17 | 52400 |
| 2023-07-10 | 20.06 | $20.07 | 36920 |
| 2023-07-07 | 20.06 | $19.99 | 30000 |
| 2023-07-06 | 20.05 | $20.03 | 67314 |
| 2023-07-05 | 20.05 | $20.21 | 33910 |
| 2023-07-03 | 20.05 | $20.33 | 26905 |
| 2023-06-30 | 20.04 | $20.28 | 34907 |
| 2023-06-29 | 20.03 | $20.07 | 35308 |
| 2023-06-28 | 20.03 | $20.05 | 53300 |
| 2023-06-27 | 20.03 | $20.02 | 63400 |
| 2023-06-26 | 20.03 | $19.82 | 15700 |
| 2023-06-23 | 20.03 | $19.68 | 39941 |
| 2023-06-22 | 20.04 | $19.84 | 94421 |
| 2023-06-21 | 20.04 | $19.94 | 24400 |
| 2023-06-20 | 20.04 | $20.09 | 136200 |
| 2023-06-16 | 20.04 | $20.17 | 13011 |
| 2023-06-15 | 20.03 | $20.27 | 60528 |
| 2023-06-14 | 20.02 | $20.09 | 25900 |
| 2023-06-13 | 20.02 | $20.02 | 62410 |
| 2023-06-12 | 20.03 | $20.11 | 31900 |
| 2023-06-09 | 20.04 | $20.05 | 22400 |
| 2023-06-08 | 20.05 | $20.06 | 34400 |
| 2023-06-07 | 20.06 | $19.93 | 411149 |
| 2023-06-06 | 20.07 | $20.06 | 23200 |
| 2023-06-05 | 20.07 | $20.06 | 42635 |
| 2023-06-02 | 20.08 | $20.10 | 65600 |
| 2023-06-01 | 20.08 | $20.16 | 8300 |
| 2023-05-31 | 20.09 | $20.11 | 77022 |
| 2023-05-30 | 20.10 | $20.05 | 39325 |
| 2023-05-26 | 20.10 | $19.97 | 19327 |
| 2023-05-25 | 20.11 | $19.81 | 44000 |
| 2023-05-24 | 20.13 | $19.89 | 37104 |
| 2023-05-23 | 20.14 | $19.94 | 38119 |
| 2023-05-22 | 20.15 | $19.95 | 34528 |
| 2023-05-19 | 20.16 | $20.00 | 42610 |
| 2023-05-18 | 20.16 | $20.01 | 18000 |
| 2023-05-17 | 20.17 | $20.10 | 16300 |
| 2023-05-16 | 20.16 | $20.09 | 61500 |
| 2023-05-15 | 20.16 | $20.17 | 21844 |
| 2023-05-12 | 20.15 | $20.20 | 21000 |
| 2023-05-11 | 20.14 | $20.28 | 24630 |
| 2023-05-10 | 20.14 | $20.22 | 22123 |
| 2023-05-09 | 20.14 | $20.14 | 19300 |
| 2023-05-08 | 20.14 | $20.14 | 26004 |
| 2023-05-05 | 20.14 | $20.22 | 35312 |
| 2023-05-04 | 20.14 | $20.24 | 10500 |
| 2023-05-03 | 20.13 | $20.28 | 23435 |
| 2023-05-02 | 20.13 | $20.28 | 22400 |
| 2023-05-01 | 20.12 | $20.06 | 19700 |
| 2023-04-28 | 20.13 | $20.24 | 74900 |
| 2023-04-27 | 20.12 | $20.10 | 30526 |
| 2023-04-26 | 20.13 | $20.12 | 47300 |
| 2023-04-25 | 20.13 | $20.21 | 45507 |
| 2023-04-24 | 20.12 | $20.10 | 22700 |
| 2023-04-21 | 20.13 | $20.02 | 79300 |
| 2023-04-20 | 20.13 | $20.10 | 48600 |
| 2023-04-19 | 20.14 | $20.00 | 43218 |
| 2023-04-18 | 20.14 | $20.04 | 53731 |
| 2023-04-17 | 20.15 | $20.00 | 45100 |
| 2023-04-14 | 20.15 | $20.03 | 60341 |
| 2023-04-13 | 20.16 | $20.22 | 7.7M |
| 2023-04-12 | 20.16 | $20.17 | 15333 |
| 2023-04-11 | 20.15 | $20.19 | 5133 |
| 2023-04-10 | 20.15 | $20.17 | 6224 |
| 2023-04-06 | 20.14 | $20.17 | 22800 |
| 2023-04-05 | 20.14 | $20.19 | 5300 |
| 2023-04-04 | 20.14 | $20.17 | 20400 |
| 2023-04-03 | 20.13 | $20.16 | 3727 |
| 2023-03-31 | 20.13 | $20.15 | 4000 |
| 2023-03-30 | 20.12 | $20.15 | 8343 |
| 2023-03-29 | 20.12 | $20.15 | 5500 |
| 2023-03-28 | 20.12 | $20.17 | 6600 |
| 2023-03-27 | 20.11 | $20.14 | 8308 |
| 2023-03-24 | 20.11 | $20.16 | 8800 |
| 2023-03-23 | 20.10 | $20.15 | 3544 |
| 2023-03-22 | 20.10 | $20.14 | 10738 |
| 2023-03-21 | 20.10 | $20.13 | 11143 |
| 2023-03-20 | 20.09 | $20.14 | 27000 |
| 2023-03-17 | 20.11 | $20.13 | 9500 |
| 2023-03-16 | 20.12 | $20.14 | 6908 |
| 2023-03-15 | 20.14 | $20.14 | 3538 |
| 2023-03-14 | 20.16 | $20.11 | 1900 |
| 2023-03-13 | 20.19 | $20.11 | 38200 |
| 2023-03-10 | 20.20 | $20.09 | 8200 |
| 2023-03-09 | 20.22 | $20.08 | 10619 |
| 2023-03-08 | 20.25 | $20.09 | 2331 |
| 2023-03-07 | 20.28 | $20.08 | 10500 |
| 2023-03-06 | 20.32 | $20.09 | 3920 |
| 2023-03-03 | 20.36 | $20.07 | 3000 |
| 2023-03-02 | 20.41 | $20.09 | 5327 |
| 2023-03-01 | 20.46 | $20.08 | 8614 |
| 2023-02-28 | 20.49 | $20.09 | 3200 |
| 2023-02-27 | 20.50 | $20.05 | 13806 |
| 2023-02-24 | 20.53 | $20.06 | 11000 |
| 2023-02-23 | 20.55 | $20.06 | 13100 |
| 2023-02-22 | 20.57 | $20.08 | 8315 |
| 2023-02-21 | 20.59 | $20.11 | 7800 |
| 2023-02-17 | 20.60 | $20.43 | 6705 |
| 2023-02-16 | 20.59 | $20.37 | 5811 |
| 2023-02-15 | 20.56 | $20.54 | 17100 |
| 2023-02-14 | 20.54 | $20.54 | 4100 |
| 2023-02-13 | 20.53 | $20.59 | 30930 |
| 2023-02-10 | 20.52 | $20.49 | 9027 |
| 2023-02-09 | 20.52 | $20.44 | 45228 |
| 2023-02-08 | 20.51 | $20.65 | 25543 |
| 2023-02-07 | 20.48 | $20.74 | 3.2M |
| 2023-02-06 | 20.45 | $20.81 | 11200 |
| 2023-02-03 | 20.41 | $20.94 | 10400 |
| 2023-02-02 | 20.37 | $21.13 | 11917 |
| 2023-02-01 | 20.32 | $20.93 | 19000 |
| 2023-01-31 | 20.28 | $20.69 | 9800 |
| 2023-01-30 | 20.25 | $20.37 | 45400 |
| 2023-01-27 | 20.24 | $20.61 | 27200 |
| 2023-01-26 | 20.21 | $20.57 | 19606 |
| 2023-01-25 | 20.19 | $20.39 | 25238 |
| 2023-01-24 | 20.22 | $20.44 | 22536 |
| 2023-01-23 | 20.23 | $20.41 | 60346 |
| 2023-01-20 | 20.25 | $20.18 | 23808 |
| 2023-01-19 | 20.27 | $19.81 | 14512 |
| 2023-01-18 | 20.32 | $20.09 | 24142 |
| 2023-01-17 | 20.35 | $20.35 | 41400 |
| 2023-01-13 | 20.39 | $20.41 | 21400 |
| 2023-01-12 | 20.45 | $20.39 | 22810 |
| 2023-01-11 | 20.51 | $20.28 | 5700 |
| 2023-01-10 | 20.58 | $20.04 | 3.6M |
| 2023-01-09 | 20.64 | $20.11 | 31000 |
| 2023-01-06 | 20.70 | $20.11 | 4313 |
| 2023-01-05 | 20.75 | $20.14 | 5302 |
| 2023-01-04 | 20.81 | $20.13 | 6506 |
| 2023-01-03 | 20.88 | $20.11 | 6211 |
| 2022-12-30 | 20.97 | $20.14 | 55200 |
| 2022-12-29 | 21.06 | $20.14 | 9500 |
| 2022-12-28 | 21.15 | $20.04 | 2811 |
| 2022-12-27 | 21.21 | $20.18 | 5911 |
| 2022-12-23 | 21.27 | $20.80 | 7000 |
| 2022-12-22 | 21.32 | $20.75 | 5346 |
| 2022-12-21 | 21.36 | $20.79 | 14836 |
| 2022-12-20 | 21.40 | $20.67 | 40200 |
| 2022-12-19 | 21.44 | $20.68 | 4800 |
| 2022-12-16 | 21.47 | $20.79 | 27100 |
| 2022-12-15 | 21.49 | $21.00 | 3341 |
| 2022-12-14 | 21.51 | $21.63 | 7921 |
| 2022-12-13 | 21.50 | $21.75 | 10953 |
| 2022-12-12 | 21.48 | $21.55 | 3610 |
| 2022-12-09 | 21.48 | $21.21 | 4700 |
| 2022-12-08 | 21.48 | $21.36 | 5235 |
| 2022-12-07 | 21.46 | $21.19 | 7800 |
| 2022-12-06 | 21.46 | $21.22 | 5100 |
| 2022-12-05 | 21.45 | $21.55 | 6643 |
| 2022-12-02 | 21.43 | $21.95 | 6100 |
| 2022-12-01 | 21.38 | $21.97 | 4300 |
| 2022-11-30 | 21.34 | $21.93 | 42300 |
| 2022-11-29 | 21.30 | $21.31 | 3800 |
| 2022-11-28 | 21.28 | $21.29 | 6800 |
| 2022-11-25 | 21.27 | $21.71 | 3300 |
| 2022-11-23 | 21.24 | $21.72 | 4900 |
| 2022-11-22 | 21.21 | $21.59 | 6700 |
| 2022-11-21 | 21.18 | $21.31 | 7300 |
| 2022-11-18 | 21.17 | $21.34 | 7100 |
| 2022-11-17 | 21.15 | $21.23 | 14000 |
| 2022-11-16 | 21.15 | $21.33 | 8630 |
| 2022-11-15 | 21.13 | $21.54 | 11200 |
| 2022-11-14 | 21.11 | $21.36 | 30600 |
| 2022-11-11 | 21.09 | $21.53 | 13333 |
| 2022-11-10 | 21.07 | $21.09 | 4800 |
| 2022-11-09 | 21.07 | $21.09 | 6600 |
| 2022-11-08 | 21.07 | $21.08 | 5000 |
| 2022-11-07 | 21.07 | $21.08 | 8049 |
| 2022-11-04 | 21.07 | $21.09 | 7819 |
| 2022-11-03 | 21.06 | $21.08 | 3806 |
| 2022-11-02 | 21.06 | $21.07 | 7843 |
| 2022-11-01 | 21.06 | $21.07 | 9122 |
| 2022-10-31 | 21.06 | $21.08 | 6328 |
| 2022-10-28 | 21.06 | $21.05 | 7939 |
| 2022-10-27 | 21.06 | $21.06 | 5600 |
| 2022-10-26 | 21.06 | $21.06 | 3700 |
| 2022-10-25 | 21.06 | $21.07 | 4330 |
| 2022-10-24 | 21.05 | $21.07 | 3018 |
| 2022-10-21 | 21.05 | $21.06 | 7000 |
| 2022-10-20 | 21.05 | $21.06 | 4217 |
| 2022-10-19 | 21.05 | $21.05 | 3100 |
| 2022-10-18 | 21.05 | $21.06 | 2300 |
| 2022-10-17 | 21.05 | $21.07 | 4100 |
| 2022-10-14 | 21.05 | $21.07 | 7242 |
| 2022-10-13 | 21.05 | $21.06 | 4308 |
| 2022-10-12 | 21.05 | $21.06 | 3700 |
| 2022-10-11 | 21.04 | $21.06 | 4200 |
| 2022-10-10 | 21.04 | $21.06 | 1820 |
| 2022-10-07 | 21.04 | $21.06 | 2932 |
| 2022-10-06 | 21.04 | $21.06 | 2133 |
| 2022-10-05 | 21.04 | $21.06 | 4500 |
| 2022-10-04 | 21.04 | $21.06 | 4713 |
| 2022-10-03 | 21.04 | $21.03 | 5500 |
| 2022-09-30 | 21.04 | $21.04 | 6138 |
| 2022-09-29 | 21.04 | $21.03 | 2934 |
| 2022-09-28 | 21.04 | $21.03 | 7430 |
| 2022-09-27 | 21.05 | $21.04 | 4021 |
| 2022-09-26 | 21.05 | $21.04 | 3229 |
| 2022-09-23 | 21.06 | $21.05 | 7600 |
| 2022-09-22 | 21.08 | $21.03 | 3200 |
| 2022-09-21 | 21.09 | $21.03 | 5403 |
| 2022-09-20 | 21.11 | $21.04 | 6411 |
| 2022-09-19 | 21.13 | $21.05 | 4645 |
| 2022-09-16 | 21.17 | $21.04 | 10220 |
| 2022-09-15 | 21.23 | $21.05 | 8400 |
| 2022-09-14 | 21.28 | $21.02 | 6739 |
| 2022-09-13 | 21.35 | $21.05 | 12431 |
| 2022-09-12 | 21.42 | $21.04 | 7334 |
| 2022-09-09 | 21.48 | $21.04 | 6432 |
| 2022-09-08 | 21.53 | $21.06 | 5305 |
| 2022-09-07 | 21.57 | $21.03 | 22515 |
| 2022-09-06 | 21.60 | $21.06 | 5700 |
| 2022-09-02 | 21.64 | $21.06 | 13500 |
| 2022-09-01 | 21.67 | $21.05 | 43200 |
| 2022-08-31 | 21.72 | $21.03 | 15500 |
| 2022-08-30 | 21.76 | $21.11 | 20817 |
| 2022-08-29 | 21.78 | $21.19 | 10800 |
| 2022-08-26 | 21.80 | $21.22 | 15527 |
| 2022-08-25 | 21.82 | $21.37 | 232516 |
| 2022-08-24 | 21.84 | $21.31 | 26500 |
| 2022-08-23 | 21.85 | $21.33 | 5400 |
| 2022-08-22 | 21.85 | $21.45 | 10500 |
| 2022-08-19 | 21.85 | $21.89 | 7325 |
| 2022-08-18 | 21.83 | $22.21 | 8000 |
| 2022-08-17 | 21.79 | $22.15 | 11941 |
| 2022-08-16 | 21.75 | $22.38 | 4600 |
| 2022-08-15 | 21.70 | $22.37 | 7447 |
| 2022-08-12 | 21.64 | $22.28 | 6600 |
| 2022-08-11 | 21.59 | $22.00 | 8146 |
| 2022-08-10 | 21.55 | $22.00 | 8600 |
| 2022-08-09 | 21.52 | $21.58 | 4500 |
| 2022-08-08 | 21.50 | $21.77 | 3716 |
| 2022-08-05 | 21.48 | $21.80 | 7800 |
| 2022-08-04 | 21.46 | $21.87 | 11800 |
| 2022-08-03 | 21.44 | $21.82 | 1.1M |
| 2022-08-02 | 21.41 | $21.57 | 2123 |
| 2022-08-01 | 21.40 | $21.65 | 10200 |
| 2022-07-29 | 21.39 | $21.67 | 14402 |
| 2022-07-28 | 21.37 | $21.63 | 11000 |
| 2022-07-27 | 21.36 | $21.52 | 8423 |
| 2022-07-26 | 21.35 | $21.43 | 8226 |
| 2022-07-25 | 21.35 | $21.44 | 6338 |
| 2022-07-22 | 21.35 | $21.43 | 10800 |
| 2022-07-21 | 21.34 | $21.41 | 10100 |
| 2022-07-20 | 21.33 | $21.32 | 13347 |
| 2022-07-19 | 21.33 | $21.34 | 12800 |
| 2022-07-18 | 21.32 | $21.27 | 7737 |
| 2022-07-15 | 21.31 | $21.32 | 12900 |
| 2022-07-14 | 21.31 | $21.24 | 12148 |
| 2022-07-13 | 21.31 | $21.28 | 8900 |
| 2022-07-12 | 21.31 | $21.31 | 14800 |
| 2022-07-11 | 21.32 | $21.35 | 8935 |
| 2022-07-08 | 21.34 | $21.35 | 12700 |
| 2022-07-07 | 21.36 | $21.39 | 38243 |
| 2022-07-06 | 21.39 | $21.34 | 8900 |
| 2022-07-05 | 21.41 | $21.38 | 12300 |
| 2022-07-01 | 21.43 | $21.42 | 20600 |
| 2022-06-30 | 21.45 | $21.31 | 17600 |
| 2022-06-29 | 21.48 | $21.34 | 12720 |
| 2022-06-28 | 21.50 | $21.33 | 13300 |
| 2022-06-27 | 21.54 | $21.38 | 15012 |
| 2022-06-24 | 21.57 | $21.42 | 12926 |
| 2022-06-23 | 21.59 | $21.30 | 15718 |
| 2022-06-22 | 21.62 | $21.27 | 14000 |
| 2022-06-21 | 21.64 | $21.23 | 26049 |
| 2022-06-17 | 21.66 | $21.15 | 20900 |
| 2022-06-16 | 21.69 | $21.16 | 13500 |
| 2022-06-15 | 21.72 | $21.28 | 30100 |
| 2022-06-14 | 21.74 | $21.20 | 43000 |
| 2022-06-13 | 21.77 | $21.29 | 13700 |
| 2022-06-10 | 21.79 | $21.58 | 12300 |
| 2022-06-09 | 21.80 | $21.69 | 12800 |
| 2022-06-08 | 21.80 | $21.79 | 10900 |
| 2022-06-07 | 21.79 | $21.84 | 15228 |
| 2022-06-06 | 21.78 | $21.79 | 11823 |
| 2022-06-03 | 21.78 | $21.81 | 18618 |
| 2022-06-02 | 21.78 | $21.86 | 20600 |
| 2022-06-01 | 21.78 | $21.82 | 22300 |
| 2022-05-31 | 21.77 | $21.90 | 13712 |
| 2022-05-27 | 21.75 | $21.99 | 22647 |
| 2022-05-26 | 21.75 | $21.93 | 198400 |
| 2022-05-25 | 21.75 | $21.89 | 10800 |
| 2022-05-24 | 21.76 | $21.84 | 22546 |
| 2022-05-23 | 21.77 | $21.74 | 12300 |
| 2022-05-20 | 21.81 | $21.73 | 24300 |
| 2022-05-19 | 21.84 | $21.69 | 43930 |
| 2022-05-18 | 21.90 | $21.67 | 13040 |
| 2022-05-17 | 21.98 | $21.73 | 28608 |
| 2022-05-16 | 22.06 | $21.75 | 13648 |
| 2022-05-13 | 22.12 | $21.74 | 14822 |
| 2022-05-12 | 22.18 | $21.73 | 34223 |
| 2022-05-11 | 22.26 | $21.70 | 2.0M |
| 2022-05-10 | 22.33 | $21.63 | 25100 |
| 2022-05-09 | 22.41 | $21.71 | 25318 |
| 2022-05-06 | 22.50 | $21.73 | 58645 |
| 2022-05-05 | 22.59 | $21.76 | 74500 |
| 2022-05-04 | 22.68 | $21.86 | 24547 |
| 2022-05-03 | 22.77 | $21.69 | 25126 |
| 2022-05-02 | 22.89 | $21.58 | 60624 |
| 2022-04-29 | 23.00 | $21.80 | 25719 |
| 2022-04-28 | 23.10 | $22.11 | 1.1M |
| 2022-04-27 | 23.19 | $22.02 | 13202 |
| 2022-04-26 | 23.29 | $22.01 | 16322 |
| 2022-04-25 | 23.38 | $22.51 | 30500 |
| 2022-04-22 | 23.44 | $22.42 | 15615 |
| 2022-04-21 | 23.52 | $22.92 | 5600 |
| 2022-04-20 | 23.56 | $23.28 | 14200 |
| 2022-04-19 | 23.59 | $23.24 | 15700 |
| 2022-04-18 | 23.62 | $22.98 | 18329 |
| 2022-04-14 | 23.68 | $23.01 | 7800 |
| 2022-04-13 | 23.73 | $23.31 | 16227 |
| 2022-04-12 | 23.75 | $23.10 | 11000 |
| 2022-04-11 | 23.78 | $23.11 | 12500 |
| 2022-04-08 | 23.80 | $23.47 | 15900 |
| 2022-04-07 | 23.81 | $23.62 | 11000 |
| 2022-04-06 | 23.82 | $23.59 | 6800 |
| 2022-04-05 | 23.85 | $23.72 | 8042 |
| 2022-04-04 | 23.86 | $23.98 | 14700 |
| 2022-04-01 | 23.87 | $23.83 | 13347 |
| 2022-03-31 | 23.90 | $23.73 | 52800 |
| 2022-03-30 | 23.92 | $23.92 | 7.5M |
| 2022-03-29 | 23.93 | $24.04 | 23400 |
| 2022-03-28 | 23.94 | $23.86 | 26100 |
| 2022-03-25 | 23.96 | $23.75 | 30400 |
| 2022-03-24 | 23.97 | $23.89 | 44300 |
| 2022-03-23 | 23.96 | $23.83 | 28837 |
| 2022-03-22 | 23.95 | $23.76 | 49701 |
| 2022-03-21 | 23.95 | $23.92 | 39600 |
| 2022-03-18 | 23.94 | $24.17 | 15700 |
| 2022-03-17 | 23.92 | $23.95 | 24500 |
| 2022-03-16 | 23.92 | $23.83 | 38337 |
| 2022-03-15 | 23.92 | $23.60 | 27844 |
| 2022-03-14 | 23.93 | $23.51 | 71600 |
| 2022-03-11 | 23.96 | $23.75 | 24126 |
| 2022-03-10 | 23.97 | $23.86 | 41700 |
| 2022-03-09 | 23.99 | $24.00 | 37600 |
| 2022-03-08 | 23.99 | $23.97 | 68617 |
| 2022-03-07 | 24.00 | $24.23 | 26706 |
| 2022-03-04 | 24.00 | $24.42 | 42010 |
| 2022-03-03 | 23.99 | $24.17 | 34348 |
| 2022-03-02 | 24.00 | $24.07 | 29300 |
| 2022-03-01 | 24.02 | $24.31 | 33800 |
| 2022-02-28 | 24.02 | $24.17 | 31100 |
| 2022-02-25 | 24.02 | $23.96 | 22723 |
| 2022-02-24 | 24.02 | $23.68 | 72502 |
| 2022-02-23 | 24.04 | $23.59 | 44800 |
| 2022-02-22 | 24.05 | $23.81 | 78516 |
| 2022-02-18 | 24.08 | $23.82 | 22912 |
| 2022-02-17 | 24.11 | $23.79 | 37400 |
| 2022-02-16 | 24.16 | $23.88 | 60900 |
| 2022-02-15 | 24.22 | $23.78 | 59830 |
| 2022-02-14 | 24.31 | $23.79 | 40627 |
| 2022-02-11 | 24.42 | $24.05 | 70400 |
| 2022-02-10 | 24.51 | $23.96 | 36900 |
| 2022-02-09 | 24.63 | $24.29 | 33930 |
| 2022-02-08 | 24.74 | $24.14 | 36100 |
| 2022-02-07 | 24.83 | $24.13 | 46034 |
| 2022-02-04 | 24.93 | $24.11 | 66500 |
| 2022-02-03 | 25.03 | $24.29 | 36600 |
| 2022-02-02 | 25.13 | $24.47 | 60925 |
| 2022-02-01 | 25.26 | $24.31 | 124900 |
| 2022-01-31 | 25.41 | $24.30 | 49112 |
| 2022-01-28 | 25.55 | $24.22 | 53100 |
| 2022-01-27 | 25.70 | $24.06 | 7.9M |
| 2022-01-26 | 25.87 | $23.94 | 11000 |
| 2022-01-25 | 26.05 | $23.91 | 15200 |
| 2022-01-24 | 26.23 | $24.38 | 41320 |
| 2022-01-21 | 26.37 | $24.32 | 6600 |
| 2022-01-20 | 26.51 | $24.84 | 8217 |
| 2022-01-19 | 26.60 | $25.17 | 25007 |
| 2022-01-18 | 26.65 | $25.42 | 10600 |
| 2022-01-14 | 26.69 | $26.04 | 9624 |
| 2022-01-13 | 26.72 | $25.83 | 12900 |
| 2022-01-12 | 26.78 | $26.49 | 9405 |
| 2022-01-11 | 26.79 | $26.38 | 8800 |
| 2022-01-10 | 26.81 | $26.02 | 13300 |
| 2022-01-07 | 26.88 | $26.01 | 12600 |
| 2022-01-06 | 26.92 | $26.22 | 17200 |
| 2022-01-05 | 26.98 | $26.23 | 10045 |
| 2022-01-04 | 27.03 | $27.06 | 13005 |
| 2022-01-03 | 26.99 | $27.33 | 11200 |
| 2021-12-31 | 26.94 | $27.07 | 4845 |
| 2021-12-30 | 26.91 | $27.23 | 19300 |
| 2021-12-29 | 26.87 | $27.50 | 12425 |
| 2021-12-28 | 26.83 | $27.49 | 9547 |
| 2021-12-27 | 26.81 | $27.63 | 12312 |
| 2021-12-23 | 26.76 | $27.14 | 22400 |
| 2021-12-22 | 26.76 | $27.00 | 26314 |
| 2021-12-21 | 26.74 | $26.74 | 34800 |
| 2021-12-20 | 26.76 | $26.09 | 19623 |
| 2021-12-17 | 26.82 | $26.36 | 11700 |
| 2021-12-16 | 26.87 | $26.50 | 32916 |
| 2021-12-15 | 26.90 | $27.15 | 16300 |
| 2021-12-14 | 26.89 | $26.59 | 19800 |
| 2021-12-13 | 26.91 | $26.87 | 9700 |
| 2021-12-10 | 26.91 | $27.32 | 8200 |
| 2021-12-09 | 26.88 | $26.97 | 10700 |
| 2021-12-08 | 26.86 | $27.28 | 69600 |
| 2021-12-07 | 26.85 | $27.22 | 15100 |
| 2021-12-06 | 26.85 | $26.40 | 10500 |
| 2021-12-03 | 26.89 | $26.18 | 18500 |
| 2021-12-02 | 26.94 | $26.60 | 28724 |
| 2021-12-01 | 26.95 | $26.34 | 10900 |
| 2021-11-30 | 26.96 | $26.77 | 38409 |
| 2021-11-29 | 26.95 | $27.14 | 11600 |
| 2021-11-26 | 26.92 | $26.61 | 9500 |
| 2021-11-24 | 26.90 | $27.13 | 19440 |
| 2021-11-23 | 26.85 | $26.59 | 12625 |
| 2021-11-22 | 26.83 | $27.06 | 29800 |
| 2021-11-19 | 26.78 | $27.35 | 7.8M |
| 2021-11-18 | 26.70 | $27.29 | 16000 |
| 2021-11-17 | 26.63 | $27.09 | 39400 |
| 2021-11-16 | 26.56 | $27.07 | 48041 |
| 2021-11-15 | 26.49 | $26.85 | 26300 |
| 2021-11-12 | 26.43 | $26.88 | 47649 |
| 2021-11-11 | 26.36 | $26.72 | 28900 |
| 2021-11-10 | 26.28 | $26.70 | 54737 |
| 2021-11-09 | 26.19 | $26.99 | 42900 |
| 2021-11-08 | 26.08 | $27.14 | 66900 |
| 2021-11-05 | 25.96 | $27.29 | 17100 |
| 2021-11-04 | 25.83 | $27.11 | 42408 |
| 2021-11-03 | 25.73 | $26.90 | 45526 |
| 2021-11-02 | 25.62 | $26.58 | 35528 |
| 2021-11-01 | 25.52 | $26.55 | 33529 |
| 2021-10-29 | 25.42 | $26.43 | 29615 |
| 2021-10-28 | 25.33 | $26.35 | 34100 |
| 2021-10-27 | 25.25 | $26.11 | 42400 |
| 2021-10-26 | 25.18 | $26.09 | 57400 |
| 2021-10-25 | 25.12 | $26.05 | 27634 |
| 2021-10-22 | 25.09 | $25.78 | 32607 |
| 2021-10-21 | 25.07 | $25.91 | 63600 |
| 2021-10-20 | 25.05 | $25.72 | 59000 |
| 2021-10-19 | 25.03 | $25.68 | 25800 |
| 2021-10-18 | 25.00 | $25.61 | 35833 |
| 2021-10-15 | 24.97 | $25.46 | 36022 |
| 2021-10-14 | 24.97 | $25.22 | 38945 |
| 2021-10-13 | 24.99 | $24.87 | 32919 |
| 2021-10-12 | 25.03 | $24.73 | 39200 |
| 2021-10-11 | 25.06 | $24.71 | 71400 |
| 2021-10-08 | 25.11 | $24.83 | 31240 |
| 2021-10-07 | 25.14 | $24.98 | 51600 |
| 2021-10-06 | 25.18 | $24.73 | 75205 |
| 2021-10-05 | 25.23 | $24.62 | 54600 |
| 2021-10-04 | 25.28 | $24.43 | 35300 |
| 2021-10-01 | 25.35 | $24.76 | 42500 |
| 2021-09-30 | 25.40 | $24.62 | 44000 |
| 2021-09-29 | 25.46 | $24.86 | 52200 |
| 2021-09-28 | 25.50 | $24.83 | 32900 |
| 2021-09-27 | 25.55 | $25.41 | 71900 |
| 2021-09-24 | 25.56 | $25.50 | 117200 |
| 2021-09-23 | 25.55 | $25.48 | 52903 |
| 2021-09-22 | 25.55 | $25.26 | 92100 |
| 2021-09-21 | 25.56 | $25.04 | 30500 |
| 2021-09-20 | 25.58 | $24.99 | 84528 |
| 2021-09-17 | 25.59 | $25.48 | 84000 |
| 2021-09-16 | 25.56 | $25.64 | 79331 |
| 2021-09-15 | 25.52 | $25.63 | 64300 |
| 2021-09-14 | 25.49 | $25.49 | 73704 |
| 2021-09-13 | 25.48 | $25.52 | 30102 |
| 2021-09-10 | 25.47 | $25.53 | 43900 |
| 2021-09-09 | 25.45 | $25.71 | 25519 |
| 2021-09-08 | 25.43 | $25.71 | 27540 |
| 2021-09-07 | 25.40 | $25.77 | 52100 |
| 2021-09-03 | 25.37 | $25.76 | 43701 |
| 2021-09-02 | 25.35 | $25.78 | 47400 |
| 2021-09-01 | 25.32 | $25.76 | 23600 |
| 2021-08-31 | 25.29 | $25.74 | 43034 |
| 2021-08-30 | 25.27 | $25.75 | 69508 |
| 2021-08-27 | 25.23 | $25.61 | 72903 |
| 2021-08-26 | 25.20 | $25.36 | 30900 |
| 2021-08-25 | 25.20 | $25.52 | 33329 |
| 2021-08-24 | 25.18 | $25.48 | 42218 |
| 2021-08-23 | 25.16 | $25.38 | 49800 |
| 2021-08-20 | 25.16 | $25.11 | 24500 |
| 2021-08-19 | 25.17 | $24.86 | 52100 |
| 2021-08-18 | 25.18 | $24.87 | 26244 |
| 2021-08-17 | 25.18 | $25.01 | 28700 |
| 2021-08-16 | 25.17 | $25.31 | 41425 |
| 2021-08-13 | 25.13 | $25.30 | 21400 |
| 2021-08-12 | 25.09 | $25.27 | 49600 |
| 2021-08-11 | 25.07 | $25.21 | 33340 |
| 2021-08-10 | 25.06 | $25.18 | 48936 |
| 2021-08-09 | 25.05 | $25.20 | 49400 |
| 2021-08-06 | 25.04 | $25.24 | 22800 |
| 2021-08-05 | 25.03 | $25.31 | 53300 |
| 2021-08-04 | 25.01 | $25.16 | 49009 |
| 2021-08-03 | 25.00 | $25.22 | 47700 |
| 2021-08-02 | 24.99 | $25.05 | 59918 |
| 2021-07-30 | 24.99 | $25.03 | 40500 |
| 2021-07-29 | 24.98 | $25.28 | 21819 |
| 2021-07-28 | 24.96 | $25.18 | 50600 |
| 2021-07-27 | 24.94 | $25.12 | 41600 |
| 2021-07-26 | 24.92 | $25.35 | 27334 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
26.86
2026-07-24
Close Price
$26.30
Vol: 386
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.53
Average
22.04
Maximum
27.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.86 | $26.30 | 386 |
| 2026-07-23 | 26.91 | $26.45 | 2800 |
| 2026-07-22 | 26.96 | $26.86 | 13942 |
| 2026-07-21 | 26.97 | $26.86 | 7100 |
| 2026-07-20 | 26.99 | $26.48 | 6934 |
| 2026-07-17 | 27.04 | $26.54 | 3000 |
| 2026-07-16 | 27.09 | $26.75 | 4500 |
| 2026-07-15 | 27.13 | $26.93 | 8035 |
| 2026-07-14 | 27.15 | $27.07 | 86535 |
| 2026-07-13 | 27.16 | $26.94 | 5100 |
| 2026-07-10 | 27.18 | $27.32 | 3809 |
| 2026-07-09 | 27.16 | $27.19 | 97948 |
| 2026-07-08 | 27.16 | $26.97 | 4000 |
| 2026-07-07 | 27.18 | $26.87 | 133000 |
| 2026-07-06 | 27.21 | $27.19 | 18739 |
| 2026-07-02 | 27.22 | $27.00 | 7800 |
| 2026-07-01 | 27.24 | $27.19 | 6861 |
| 2026-06-30 | 27.25 | $27.55 | 1532 |
| 2026-06-29 | 27.21 | $27.25 | 2500 |
| 2026-06-26 | 27.21 | $26.97 | 18700 |
| 2026-06-25 | 27.23 | $27.05 | 1117 |
| 2026-06-24 | 27.25 | $26.95 | 2732 |
| 2026-06-23 | 27.29 | $27.09 | 600 |
| 2026-06-22 | 27.31 | $27.64 | 7825 |
| 2026-06-18 | 27.27 | $27.71 | 3114 |
| 2026-06-17 | 27.23 | $27.24 | 17227 |
| 2026-06-16 | 27.22 | $27.59 | 1309 |
| 2026-06-15 | 27.19 | $27.97 | 3500 |
| 2026-06-12 | 27.10 | $27.36 | 9020 |
| 2026-06-11 | 27.08 | $27.18 | 1700 |
| 2026-06-10 | 27.06 | $26.57 | 1166 |
| 2026-06-09 | 27.12 | $26.86 | 2639 |
| 2026-06-08 | 27.14 | $27.08 | 9820 |
| 2026-06-05 | 27.15 | $26.82 | 18703 |
| 2026-06-04 | 27.19 | $27.80 | 4700 |
| 2026-06-03 | 27.12 | $27.99 | 8200 |
| 2026-06-02 | 27.03 | $28.10 | 7300 |
| 2026-06-01 | 26.92 | $27.94 | 12181 |
| 2026-05-29 | 26.81 | $27.79 | 9447 |
| 2026-05-28 | 26.71 | $27.65 | 5900 |
| 2026-05-27 | 26.61 | $27.45 | 39800 |
| 2026-05-26 | 26.52 | $27.44 | 1822 |
| 2026-05-22 | 26.42 | $27.18 | 10413 |
| 2026-05-21 | 26.34 | $27.04 | 5200 |
| 2026-05-20 | 26.27 | $27.03 | 4380 |
| 2026-05-19 | 26.19 | $26.71 | 9302 |
| 2026-05-18 | 26.13 | $26.85 | 5777 |
| 2026-05-15 | 26.06 | $26.87 | 3402 |
| 2026-05-14 | 25.97 | $27.24 | 11100 |
| 2026-05-13 | 25.84 | $27.04 | 17645 |
| 2026-05-12 | 25.71 | $26.87 | 6049 |
| 2026-05-11 | 25.59 | $26.97 | 10827 |
| 2026-05-08 | 25.44 | $26.90 | 11227 |
| 2026-05-07 | 25.29 | $26.40 | 5329 |
| 2026-05-06 | 25.17 | $26.45 | 2201 |
| 2026-05-05 | 25.04 | $25.97 | 10853 |
| 2026-05-04 | 24.94 | $25.62 | 3181 |
| 2026-05-01 | 24.87 | $25.74 | 8100 |
| 2026-04-30 | 24.78 | $25.57 | 12998 |
| 2026-04-29 | 24.69 | $25.30 | 41400 |
| 2026-04-28 | 24.63 | $25.25 | 4894 |
| 2026-04-27 | 24.56 | $25.44 | 25316 |
| 2026-04-24 | 24.47 | $25.52 | 5900 |
| 2026-04-23 | 24.36 | $25.18 | 6700 |
| 2026-04-22 | 24.27 | $25.23 | 2943 |
| 2026-04-21 | 24.17 | $24.87 | 8300 |
| 2026-04-20 | 24.10 | $25.01 | 3600 |
| 2026-04-17 | 24.00 | $25.06 | 2741 |
| 2026-04-16 | 23.89 | $24.73 | 12700 |
| 2026-04-15 | 23.80 | $24.58 | 15614 |
| 2026-04-14 | 23.72 | $24.63 | 8539 |
| 2026-04-13 | 23.63 | $24.45 | 7489 |
| 2026-04-10 | 23.54 | $24.36 | 9715 |
| 2026-04-09 | 23.45 | $24.28 | 15500 |
| 2026-04-08 | 23.36 | $24.06 | 15600 |
| 2026-04-07 | 23.29 | $23.53 | 29200 |
| 2026-04-06 | 23.27 | $23.49 | 9600 |
| 2026-04-02 | 23.24 | $23.49 | 8215 |
| 2026-04-01 | 23.22 | $23.45 | 18049 |
| 2026-03-31 | 23.19 | $23.23 | 12800 |
| 2026-03-30 | 23.19 | $22.62 | 6487 |
| 2026-03-27 | 23.25 | $22.66 | 5734 |
| 2026-03-26 | 23.31 | $22.69 | 25145 |
| 2026-03-25 | 23.38 | $23.07 | 1200 |
| 2026-03-24 | 23.41 | $22.80 | 4733 |
| 2026-03-23 | 23.47 | $22.79 | 8400 |
| 2026-03-20 | 23.54 | $22.43 | 8603 |
| 2026-03-19 | 23.66 | $23.21 | 7309 |
| 2026-03-18 | 23.71 | $23.29 | 13111 |
| 2026-03-17 | 23.75 | $23.61 | 11521 |
| 2026-03-16 | 23.77 | $23.58 | 4200 |
| 2026-03-13 | 23.79 | $23.26 | 4800 |
| 2026-03-12 | 23.84 | $23.37 | 7000 |
| 2026-03-11 | 23.89 | $23.73 | 6950 |
| 2026-03-10 | 23.91 | $23.78 | 5819 |
| 2026-03-09 | 23.92 | $23.70 | 21133 |
| 2026-03-06 | 23.94 | $23.48 | 11187 |
| 2026-03-05 | 23.99 | $23.67 | 7441 |
| 2026-03-04 | 24.03 | $23.96 | 13941 |
| 2026-03-03 | 24.03 | $23.65 | 35000 |
| 2026-03-02 | 24.07 | $24.27 | 14800 |
| 2026-02-27 | 24.05 | $24.28 | 16300 |
| 2026-02-26 | 24.03 | $24.32 | 15203 |
| 2026-02-25 | 24.00 | $24.51 | 3800 |
| 2026-02-24 | 23.95 | $24.33 | 9320 |
| 2026-02-23 | 23.91 | $24.07 | 40500 |
| 2026-02-20 | 23.89 | $24.18 | 36334 |
| 2026-02-19 | 23.86 | $23.95 | 55404 |
| 2026-02-18 | 23.85 | $23.86 | 63739 |
| 2026-02-17 | 23.85 | $23.67 | 39700 |
| 2026-02-13 | 23.87 | $23.82 | 17500 |
| 2026-02-12 | 23.87 | $23.68 | 16500 |
| 2026-02-11 | 23.89 | $24.11 | 17522 |
| 2026-02-10 | 23.87 | $24.00 | 64100 |
| 2026-02-09 | 23.85 | $24.12 | 83712 |
| 2026-02-06 | 23.82 | $23.92 | 48009 |
| 2026-02-05 | 23.81 | $23.34 | 29625 |
| 2026-02-04 | 23.86 | $23.67 | 97218 |
| 2026-02-03 | 23.89 | $23.89 | 51000 |
| 2026-02-02 | 23.88 | $23.90 | 19500 |
| 2026-01-30 | 23.88 | $23.86 | 7600 |
| 2026-01-29 | 23.89 | $24.38 | 23001 |
| 2026-01-28 | 23.83 | $24.50 | 19300 |
| 2026-01-27 | 23.76 | $24.33 | 14000 |
| 2026-01-26 | 23.70 | $24.09 | 18300 |
| 2026-01-23 | 23.66 | $23.95 | 7401 |
| 2026-01-22 | 23.63 | $23.88 | 10300 |
| 2026-01-21 | 23.61 | $23.72 | 11805 |
| 2026-01-20 | 23.59 | $23.48 | 35823 |
| 2026-01-16 | 23.61 | $23.75 | 8812 |
| 2026-01-15 | 23.59 | $23.76 | 29900 |
| 2026-01-14 | 23.57 | $23.70 | 13000 |
| 2026-01-13 | 23.56 | $23.78 | 7033 |
| 2026-01-12 | 23.54 | $23.82 | 9400 |
| 2026-01-09 | 23.51 | $23.72 | 6914 |
| 2026-01-08 | 23.49 | $23.49 | 9100 |
| 2026-01-07 | 23.48 | $23.51 | 21126 |
| 2026-01-06 | 23.48 | $23.64 | 14700 |
| 2026-01-05 | 23.47 | $23.43 | 9400 |
| 2026-01-02 | 23.47 | $23.26 | 2500 |
| 2025-12-31 | 23.49 | $23.24 | 40000 |
| 2025-12-30 | 23.52 | $23.42 | 44400 |
| 2025-12-29 | 23.53 | $23.66 | 9000 |
| 2025-12-26 | 23.51 | $23.87 | 4134 |
| 2025-12-24 | 23.48 | $23.82 | 3406 |
| 2025-12-23 | 23.44 | $23.76 | 13541 |
| 2025-12-22 | 23.41 | $23.66 | 13024 |
| 2025-12-19 | 23.38 | $23.50 | 18635 |
| 2025-12-18 | 23.37 | $23.31 | 6525 |
| 2025-12-17 | 23.37 | $23.13 | 28445 |
| 2025-12-16 | 23.40 | $23.38 | 16237 |
| 2025-12-15 | 23.40 | $23.38 | 11400 |
| 2025-12-12 | 23.40 | $23.44 | 13700 |
| 2025-12-11 | 23.40 | $23.71 | 36800 |
| 2025-12-10 | 23.37 | $23.67 | 99900 |
| 2025-12-09 | 23.33 | $23.55 | 46800 |
| 2025-12-08 | 23.31 | $23.50 | 11802 |
| 2025-12-05 | 23.29 | $23.55 | 25941 |
| 2025-12-04 | 23.26 | $23.48 | 8727 |
| 2025-12-03 | 23.24 | $23.50 | 34525 |
| 2025-12-02 | 23.21 | $23.43 | 13800 |
| 2025-12-01 | 23.19 | $23.37 | 6601 |
| 2025-11-28 | 23.17 | $23.57 | 15374 |
| 2025-11-26 | 23.13 | $23.40 | 24200 |
| 2025-11-25 | 23.10 | $23.07 | 11729 |
| 2025-11-24 | 23.11 | $22.99 | 57700 |
| 2025-11-21 | 23.12 | $22.69 | 127100 |
| 2025-11-20 | 23.16 | $22.53 | 13718 |
| 2025-11-19 | 23.23 | $22.86 | 38241 |
| 2025-11-18 | 23.27 | $22.81 | 56000 |
| 2025-11-17 | 23.32 | $22.93 | 13600 |
| 2025-11-14 | 23.36 | $23.19 | 13746 |
| 2025-11-13 | 23.37 | $23.24 | 29115 |
| 2025-11-12 | 23.39 | $23.59 | 23300 |
| 2025-11-11 | 23.37 | $23.52 | 12309 |
| 2025-11-10 | 23.35 | $23.51 | 10530 |
| 2025-11-07 | 23.33 | $23.14 | 16700 |
| 2025-11-06 | 23.36 | $23.07 | 11724 |
| 2025-11-05 | 23.39 | $23.37 | 10643 |
| 2025-11-04 | 23.39 | $23.25 | 22500 |
| 2025-11-03 | 23.40 | $23.56 | 23705 |
| 2025-10-31 | 23.38 | $23.57 | 14817 |
| 2025-10-30 | 23.37 | $23.54 | 14100 |
| 2025-10-29 | 23.35 | $23.65 | 22500 |
| 2025-10-28 | 23.31 | $23.77 | 5236 |
| 2025-10-27 | 23.27 | $23.75 | 15300 |
| 2025-10-24 | 23.22 | $23.58 | 51200 |
| 2025-10-23 | 23.18 | $23.41 | 138400 |
| 2025-10-22 | 23.15 | $23.28 | 128000 |
| 2025-10-21 | 23.14 | $23.42 | 135200 |
| 2025-10-20 | 23.11 | $23.62 | 88000 |
| 2025-10-17 | 23.06 | $23.34 | 45600 |
| 2025-10-16 | 23.03 | $23.23 | 176800 |
| 2025-10-15 | 23.01 | $23.31 | 127200 |
| 2025-10-14 | 22.97 | $23.18 | 358400 |
| 2025-10-13 | 22.95 | $23.15 | 208000 |
| 2025-10-10 | 22.93 | $22.81 | 209600 |
| 2025-10-09 | 22.94 | $23.29 | 135200 |
| 2025-10-08 | 22.91 | $23.37 | 103200 |
| 2025-10-07 | 22.86 | $23.19 | 172800 |
| 2025-10-06 | 22.82 | $23.21 | 102400 |
| 2025-10-03 | 22.78 | $23.09 | 84800 |
| 2025-10-02 | 22.75 | $23.10 | 35200 |
| 2025-10-01 | 22.71 | $23.08 | 28000 |
| 2025-09-30 | 22.68 | $23.03 | 21253 |
| 2025-09-29 | 22.64 | $22.94 | 15431 |
| 2025-09-26 | 22.61 | $22.83 | 15000 |
| 2025-09-25 | 22.58 | $22.73 | 7134 |
| 2025-09-24 | 22.57 | $22.82 | 6800 |
| 2025-09-23 | 22.54 | $22.89 | 13600 |
| 2025-09-22 | 22.51 | $22.98 | 43000 |
| 2025-09-19 | 22.46 | $22.88 | 8300 |
| 2025-09-18 | 22.41 | $22.76 | 18808 |
| 2025-09-17 | 22.37 | $22.64 | 20000 |
| 2025-09-16 | 22.35 | $22.65 | 4432 |
| 2025-09-15 | 22.31 | $22.64 | 9986 |
| 2025-09-12 | 22.28 | $22.59 | 22247 |
| 2025-09-11 | 22.25 | $22.59 | 3905 |
| 2025-09-10 | 22.21 | $22.45 | 10136 |
| 2025-09-09 | 22.19 | $22.42 | 6815 |
| 2025-09-08 | 22.16 | $22.35 | 13226 |
| 2025-09-05 | 22.14 | $22.27 | 6820 |
| 2025-09-04 | 22.13 | $22.28 | 6184 |
| 2025-09-03 | 22.11 | $22.16 | 6900 |
| 2025-09-02 | 22.11 | $22.08 | 18550 |
| 2025-08-29 | 22.11 | $22.15 | 15506 |
| 2025-08-28 | 22.11 | $22.26 | 14133 |
| 2025-08-27 | 22.09 | $22.19 | 14600 |
| 2025-08-26 | 22.08 | $22.13 | 8069 |
| 2025-08-25 | 22.07 | $22.08 | 6034 |
| 2025-08-22 | 22.07 | $22.21 | 5800 |
| 2025-08-21 | 22.06 | $21.97 | 10307 |
| 2025-08-20 | 22.07 | $22.09 | 6300 |
| 2025-08-19 | 22.07 | $22.08 | 22937 |
| 2025-08-18 | 22.06 | $22.23 | 6400 |
| 2025-08-15 | 22.05 | $22.22 | 31700 |
| 2025-08-14 | 22.03 | $22.33 | 10231 |
| 2025-08-13 | 22.00 | $22.38 | 13046 |
| 2025-08-12 | 21.96 | $22.35 | 6300 |
| 2025-08-11 | 21.92 | $22.13 | 19621 |
| 2025-08-08 | 21.89 | $22.22 | 6851 |
| 2025-08-07 | 21.86 | $22.06 | 15101 |
| 2025-08-06 | 21.84 | $22.02 | 11216 |
| 2025-08-05 | 21.82 | $21.80 | 18225 |
| 2025-08-04 | 21.82 | $21.90 | 6448 |
| 2025-08-01 | 21.81 | $21.63 | 18916 |
| 2025-07-31 | 21.83 | $21.84 | 16600 |
| 2025-07-30 | 21.83 | $21.97 | 9000 |
| 2025-07-29 | 21.81 | $22.03 | 34647 |
| 2025-07-28 | 21.79 | $22.03 | 54600 |
| 2025-07-25 | 21.77 | $22.06 | 13343 |
| 2025-07-24 | 21.74 | $22.03 | 5932 |
| 2025-07-23 | 21.70 | $22.01 | 17900 |
| 2025-07-22 | 21.67 | $21.98 | 27437 |
| 2025-07-21 | 21.64 | $21.95 | 11000 |
| 2025-07-18 | 21.61 | $21.89 | 19525 |
| 2025-07-17 | 21.58 | $21.92 | 31000 |
| 2025-07-16 | 21.54 | $21.75 | 12626 |
| 2025-07-15 | 21.52 | $21.68 | 14000 |
| 2025-07-14 | 21.50 | $21.73 | 10610 |
| 2025-07-11 | 21.48 | $21.70 | 45200 |
| 2025-07-10 | 21.46 | $21.78 | 29000 |
| 2025-07-09 | 21.42 | $21.76 | 17549 |
| 2025-07-08 | 21.39 | $21.70 | 14430 |
| 2025-07-07 | 21.35 | $21.78 | 12922 |
| 2025-07-03 | 21.31 | $21.88 | 126000 |
| 2025-07-02 | 21.25 | $21.75 | 16300 |
| 2025-07-01 | 21.20 | $21.64 | 17134 |
| 2025-06-30 | 21.15 | $21.63 | 16000 |
| 2025-06-27 | 21.10 | $21.47 | 7118 |
| 2025-06-26 | 21.06 | $21.46 | 8400 |
| 2025-06-25 | 21.02 | $21.35 | 15918 |
| 2025-06-24 | 20.98 | $21.37 | 16129 |
| 2025-06-23 | 20.94 | $21.19 | 31600 |
| 2025-06-20 | 20.91 | $20.98 | 38400 |
| 2025-06-18 | 20.91 | $20.98 | 17544 |
| 2025-06-17 | 20.90 | $20.99 | 9500 |
| 2025-06-16 | 20.89 | $21.15 | 22000 |
| 2025-06-13 | 20.86 | $20.94 | 12120 |
| 2025-06-12 | 20.85 | $21.21 | 4700 |
| 2025-06-11 | 20.82 | $21.08 | 8000 |
| 2025-06-10 | 20.79 | $21.12 | 11033 |
| 2025-06-09 | 20.75 | $21.06 | 9531 |
| 2025-06-06 | 20.72 | $21.04 | 14901 |
| 2025-06-05 | 20.69 | $20.89 | 35000 |
| 2025-06-04 | 20.67 | $21.02 | 12018 |
| 2025-06-03 | 20.63 | $21.04 | 22006 |
| 2025-06-02 | 20.59 | $20.95 | 13218 |
| 2025-05-30 | 20.55 | $20.82 | 127331 |
| 2025-05-29 | 20.52 | $20.79 | 18649 |
| 2025-05-28 | 20.49 | $20.74 | 15034 |
| 2025-05-27 | 20.46 | $20.83 | 12312 |
| 2025-05-23 | 20.42 | $20.52 | 24960 |
| 2025-05-22 | 20.41 | $20.58 | 38304 |
| 2025-05-21 | 20.40 | $20.60 | 15228 |
| 2025-05-20 | 20.38 | $20.88 | 21041 |
| 2025-05-19 | 20.32 | $20.88 | 22000 |
| 2025-05-16 | 20.26 | $20.84 | 13618 |
| 2025-05-15 | 20.20 | $20.70 | 30900 |
| 2025-05-14 | 20.15 | $20.55 | 10832 |
| 2025-05-13 | 20.11 | $20.66 | 17646 |
| 2025-05-12 | 20.05 | $20.64 | 25500 |
| 2025-05-09 | 19.99 | $20.45 | 36400 |
| 2025-05-08 | 19.94 | $20.40 | 43841 |
| 2025-05-07 | 19.89 | $20.25 | 23834 |
| 2025-05-06 | 19.85 | $20.21 | 31627 |
| 2025-05-05 | 19.82 | $20.17 | 37601 |
| 2025-05-02 | 19.78 | $20.23 | 77900 |
| 2025-05-01 | 19.73 | $20.05 | 16016 |
| 2025-04-30 | 19.70 | $20.01 | 16200 |
| 2025-04-29 | 19.67 | $20.02 | 39000 |
| 2025-04-28 | 19.63 | $20.01 | 12300 |
| 2025-04-25 | 19.59 | $19.93 | 19924 |
| 2025-04-24 | 19.55 | $19.79 | 15230 |
| 2025-04-23 | 19.53 | $19.38 | 39300 |
| 2025-04-22 | 19.54 | $19.12 | 41600 |
| 2025-04-21 | 19.59 | $18.91 | 8100 |
| 2025-04-17 | 19.66 | $19.09 | 12010 |
| 2025-04-16 | 19.72 | $19.10 | 14600 |
| 2025-04-15 | 19.78 | $19.22 | 23700 |
| 2025-04-14 | 19.84 | $19.21 | 5900 |
| 2025-04-11 | 19.91 | $19.08 | 17600 |
| 2025-04-10 | 20.00 | $18.91 | 64935 |
| 2025-04-09 | 20.11 | $19.26 | 66847 |
| 2025-04-08 | 20.20 | $18.36 | 143800 |
| 2025-04-07 | 20.40 | $18.53 | 74738 |
| 2025-04-04 | 20.59 | $18.92 | 40400 |
| 2025-04-03 | 20.77 | $20.30 | 19004 |
| 2025-04-02 | 20.82 | $21.07 | 8328 |
| 2025-04-01 | 20.79 | $21.01 | 22603 |
| 2025-03-31 | 20.77 | $20.86 | 12800 |
| 2025-03-28 | 20.76 | $20.77 | 3214 |
| 2025-03-27 | 20.76 | $20.95 | 10100 |
| 2025-03-26 | 20.74 | $21.00 | 4191 |
| 2025-03-25 | 20.71 | $20.98 | 11816 |
| 2025-03-24 | 20.68 | $20.95 | 8200 |
| 2025-03-21 | 20.65 | $20.81 | 10400 |
| 2025-03-20 | 20.63 | $20.93 | 18900 |
| 2025-03-19 | 20.60 | $21.01 | 15037 |
| 2025-03-18 | 20.56 | $20.87 | 12234 |
| 2025-03-17 | 20.53 | $20.89 | 9990 |
| 2025-03-14 | 20.49 | $20.54 | 17445 |
| 2025-03-13 | 20.48 | $19.97 | 14640 |
| 2025-03-12 | 20.54 | $20.06 | 23546 |
| 2025-03-11 | 20.59 | $20.05 | 24026 |
| 2025-03-10 | 20.64 | $20.29 | 23824 |
| 2025-03-07 | 20.68 | $20.36 | 5600 |
| 2025-03-06 | 20.71 | $20.20 | 37737 |
| 2025-03-05 | 20.77 | $20.52 | 17700 |
| 2025-03-04 | 20.79 | $20.43 | 20900 |
| 2025-03-03 | 20.83 | $20.74 | 19794 |
| 2025-02-28 | 20.84 | $20.72 | 12700 |
| 2025-02-27 | 20.85 | $20.40 | 42300 |
| 2025-02-26 | 20.90 | $20.60 | 44942 |
| 2025-02-25 | 20.93 | $20.66 | 16111 |
| 2025-02-24 | 20.96 | $20.81 | 11800 |
| 2025-02-21 | 20.98 | $20.89 | 17282 |
| 2025-02-20 | 20.99 | $21.26 | 26632 |
| 2025-02-19 | 20.96 | $21.29 | 14540 |
| 2025-02-18 | 20.92 | $21.18 | 36133 |
| 2025-02-14 | 20.90 | $21.09 | 35944 |
| 2025-02-13 | 20.88 | $21.03 | 11407 |
| 2025-02-12 | 20.86 | $20.86 | 13600 |
| 2025-02-11 | 20.86 | $20.99 | 14626 |
| 2025-02-10 | 20.85 | $20.97 | 13300 |
| 2025-02-07 | 20.83 | $20.81 | 16444 |
| 2025-02-06 | 20.84 | $20.94 | 40245 |
| 2025-02-05 | 20.83 | $21.04 | 24833 |
| 2025-02-04 | 20.80 | $20.93 | 17226 |
| 2025-02-03 | 20.79 | $20.71 | 19500 |
| 2025-01-31 | 20.80 | $20.75 | 10600 |
| 2025-01-30 | 20.80 | $21.00 | 10847 |
| 2025-01-29 | 20.78 | $20.83 | 17041 |
| 2025-01-28 | 20.78 | $20.90 | 32803 |
| 2025-01-27 | 20.76 | $20.79 | 12516 |
| 2025-01-24 | 20.76 | $21.05 | 12100 |
| 2025-01-23 | 20.73 | $21.02 | 12600 |
| 2025-01-22 | 20.70 | $20.93 | 19934 |
| 2025-01-21 | 20.68 | $21.05 | 51600 |
| 2025-01-17 | 20.64 | $20.76 | 2500 |
| 2025-01-16 | 20.63 | $20.64 | 13856 |
| 2025-01-15 | 20.62 | $20.44 | 24248 |
| 2025-01-14 | 20.64 | $20.13 | 7248 |
| 2025-01-13 | 20.70 | $19.97 | 25235 |
| 2025-01-10 | 20.77 | $20.03 | 39523 |
| 2025-01-08 | 20.85 | $20.35 | 9600 |
| 2025-01-07 | 20.91 | $20.31 | 9034 |
| 2025-01-06 | 20.97 | $20.60 | 4747 |
| 2025-01-03 | 21.01 | $20.61 | 12711 |
| 2025-01-02 | 21.05 | $20.34 | 16341 |
| 2024-12-31 | 21.12 | $20.33 | 89346 |
| 2024-12-30 | 21.21 | $20.40 | 9400 |
| 2024-12-27 | 21.29 | $21.02 | 6225 |
| 2024-12-26 | 21.32 | $21.16 | 16500 |
| 2024-12-24 | 21.34 | $21.22 | 26209 |
| 2024-12-23 | 21.35 | $21.02 | 37404 |
| 2024-12-20 | 21.38 | $20.82 | 16437 |
| 2024-12-19 | 21.44 | $20.61 | 13224 |
| 2024-12-18 | 21.53 | $20.78 | 24600 |
| 2024-12-17 | 21.61 | $21.33 | 12615 |
| 2024-12-16 | 21.64 | $21.41 | 10600 |
| 2024-12-13 | 21.66 | $21.52 | 16223 |
| 2024-12-12 | 21.68 | $21.47 | 13929 |
| 2024-12-11 | 21.70 | $21.62 | 3800 |
| 2024-12-10 | 21.71 | $21.54 | 3712 |
| 2024-12-09 | 21.73 | $21.68 | 11608 |
| 2024-12-06 | 21.73 | $21.73 | 16600 |
| 2024-12-05 | 21.73 | $21.79 | 13000 |
| 2024-12-04 | 21.73 | $21.89 | 7929 |
| 2024-12-03 | 21.71 | $21.93 | 10129 |
| 2024-12-02 | 21.68 | $21.92 | 4843 |
| 2024-11-29 | 21.66 | $21.91 | 10415 |
| 2024-11-27 | 21.63 | $21.77 | 8131 |
| 2024-11-26 | 21.62 | $21.84 | 10400 |
| 2024-11-25 | 21.60 | $21.75 | 32300 |
| 2024-11-22 | 21.58 | $21.82 | 46002 |
| 2024-11-21 | 21.55 | $21.76 | 28500 |
| 2024-11-20 | 21.53 | $21.64 | 11200 |
| 2024-11-19 | 21.52 | $21.48 | 21633 |
| 2024-11-18 | 21.53 | $21.49 | 20000 |
| 2024-11-15 | 21.53 | $21.35 | 5306 |
| 2024-11-14 | 21.55 | $21.70 | 15804 |
| 2024-11-13 | 21.53 | $21.81 | 24900 |
| 2024-11-12 | 21.50 | $21.83 | 16000 |
| 2024-11-11 | 21.47 | $21.93 | 16410 |
| 2024-11-08 | 21.42 | $21.95 | 20105 |
| 2024-11-07 | 21.36 | $21.86 | 23213 |
| 2024-11-06 | 21.31 | $21.73 | 34010 |
| 2024-11-05 | 21.27 | $21.26 | 11300 |
| 2024-11-04 | 21.27 | $21.02 | 18623 |
| 2024-11-01 | 21.29 | $21.03 | 13400 |
| 2024-10-31 | 21.32 | $20.98 | 28413 |
| 2024-10-30 | 21.36 | $21.16 | 13846 |
| 2024-10-29 | 21.38 | $21.28 | 16300 |
| 2024-10-28 | 21.39 | $21.27 | 29536 |
| 2024-10-25 | 21.40 | $21.33 | 9329 |
| 2024-10-24 | 21.41 | $21.32 | 13700 |
| 2024-10-23 | 21.42 | $21.25 | 25000 |
| 2024-10-22 | 21.44 | $21.47 | 22747 |
| 2024-10-21 | 21.43 | $21.49 | 10000 |
| 2024-10-18 | 21.43 | $21.56 | 47700 |
| 2024-10-17 | 21.41 | $21.50 | 24200 |
| 2024-10-16 | 21.40 | $21.52 | 10538 |
| 2024-10-15 | 21.39 | $21.44 | 31300 |
| 2024-10-14 | 21.39 | $21.82 | 6907 |
| 2024-10-11 | 21.34 | $21.71 | 16535 |
| 2024-10-10 | 21.30 | $21.62 | 18029 |
| 2024-10-09 | 21.27 | $21.59 | 8013 |
| 2024-10-08 | 21.23 | $21.43 | 28817 |
| 2024-10-07 | 21.21 | $21.43 | 4800 |
| 2024-10-04 | 21.19 | $21.54 | 20200 |
| 2024-10-03 | 21.15 | $21.35 | 13000 |
| 2024-10-02 | 21.13 | $21.35 | 18000 |
| 2024-10-01 | 21.11 | $21.26 | 7323 |
| 2024-09-30 | 21.10 | $21.32 | 13330 |
| 2024-09-27 | 21.07 | $21.22 | 18900 |
| 2024-09-26 | 21.06 | $21.13 | 14944 |
| 2024-09-25 | 21.05 | $21.16 | 4100 |
| 2024-09-24 | 21.04 | $21.34 | 6130 |
| 2024-09-23 | 21.01 | $21.30 | 41900 |
| 2024-09-20 | 20.97 | $21.24 | 12032 |
| 2024-09-19 | 20.95 | $21.32 | 22400 |
| 2024-09-18 | 20.91 | $20.99 | 9543 |
| 2024-09-17 | 20.90 | $21.07 | 38300 |
| 2024-09-16 | 20.88 | $21.03 | 17347 |
| 2024-09-13 | 20.87 | $20.94 | 23301 |
| 2024-09-12 | 20.86 | $20.88 | 13500 |
| 2024-09-11 | 20.86 | $20.70 | 179608 |
| 2024-09-10 | 20.87 | $20.61 | 17500 |
| 2024-09-09 | 20.90 | $20.60 | 16416 |
| 2024-09-06 | 20.93 | $20.43 | 48300 |
| 2024-09-05 | 20.98 | $20.69 | 17418 |
| 2024-09-04 | 21.01 | $20.86 | 18400 |
| 2024-09-03 | 21.03 | $20.95 | 44708 |
| 2024-08-30 | 21.04 | $21.36 | 18928 |
| 2024-08-29 | 21.00 | $21.22 | 57140 |
| 2024-08-28 | 20.98 | $21.15 | 18400 |
| 2024-08-27 | 20.96 | $21.24 | 30307 |
| 2024-08-26 | 20.94 | $21.29 | 21448 |
| 2024-08-23 | 20.90 | $21.32 | 6301 |
| 2024-08-22 | 20.85 | $21.06 | 15200 |
| 2024-08-21 | 20.83 | $21.22 | 26900 |
| 2024-08-20 | 20.79 | $21.14 | 23500 |
| 2024-08-19 | 20.75 | $21.30 | 11225 |
| 2024-08-16 | 20.70 | $21.09 | 27419 |
| 2024-08-15 | 20.66 | $21.10 | 27800 |
| 2024-08-14 | 20.61 | $20.78 | 19618 |
| 2024-08-13 | 20.59 | $20.69 | 20100 |
| 2024-08-12 | 20.58 | $20.50 | 18439 |
| 2024-08-09 | 20.59 | $20.44 | 11915 |
| 2024-08-08 | 20.60 | $20.39 | 15123 |
| 2024-08-07 | 20.63 | $19.90 | 10304 |
| 2024-08-06 | 20.70 | $20.04 | 23840 |
| 2024-08-05 | 20.77 | $19.74 | 23240 |
| 2024-08-02 | 20.88 | $20.40 | 20414 |
| 2024-08-01 | 20.93 | $20.76 | 46723 |
| 2024-07-31 | 20.95 | $21.06 | 11100 |
| 2024-07-30 | 20.94 | $20.83 | 40600 |
| 2024-07-29 | 20.95 | $20.84 | 12531 |
| 2024-07-26 | 20.96 | $20.88 | 7600 |
| 2024-07-25 | 20.97 | $20.75 | 20403 |
| 2024-07-24 | 21.00 | $20.74 | 17600 |
| 2024-07-23 | 21.02 | $20.98 | 32410 |
| 2024-07-22 | 21.03 | $21.13 | 41301 |
| 2024-07-19 | 21.02 | $21.01 | 34200 |
| 2024-07-18 | 21.02 | $21.12 | 20300 |
| 2024-07-17 | 21.01 | $21.27 | 18700 |
| 2024-07-16 | 20.98 | $21.42 | 34700 |
| 2024-07-15 | 20.93 | $21.30 | 7844 |
| 2024-07-12 | 20.89 | $21.21 | 18614 |
| 2024-07-11 | 20.86 | $21.11 | 26700 |
| 2024-07-10 | 20.84 | $21.18 | 51009 |
| 2024-07-09 | 20.80 | $20.97 | 4700 |
| 2024-07-08 | 20.78 | $20.99 | 19440 |
| 2024-07-05 | 20.76 | $21.01 | 10700 |
| 2024-07-03 | 20.73 | $20.98 | 11745 |
| 2024-07-02 | 20.71 | $20.92 | 38630 |
| 2024-07-01 | 20.68 | $20.89 | 29300 |
| 2024-06-28 | 20.66 | $20.88 | 19200 |
| 2024-06-27 | 20.64 | $20.86 | 28500 |
| 2024-06-26 | 20.62 | $20.88 | 25514 |
| 2024-06-25 | 20.59 | $20.92 | 24900 |
| 2024-06-24 | 20.55 | $20.85 | 18728 |
| 2024-06-21 | 20.52 | $20.77 | 38017 |
| 2024-06-20 | 20.50 | $20.80 | 34200 |
| 2024-06-18 | 20.46 | $20.74 | 11900 |
| 2024-06-17 | 20.44 | $20.71 | 29100 |
| 2024-06-14 | 20.41 | $20.58 | 33342 |
| 2024-06-13 | 20.39 | $20.59 | 19724 |
| 2024-06-12 | 20.37 | $20.61 | 10929 |
| 2024-06-11 | 20.34 | $20.57 | 17800 |
| 2024-06-10 | 20.32 | $20.50 | 35800 |
| 2024-06-07 | 20.30 | $20.44 | 13508 |
| 2024-06-06 | 20.28 | $20.43 | 29403 |
| 2024-06-05 | 20.27 | $20.39 | 27106 |
| 2024-06-04 | 20.25 | $20.23 | 29700 |
| 2024-06-03 | 20.26 | $20.23 | 32116 |
| 2024-05-31 | 20.26 | $20.33 | 47800 |
| 2024-05-30 | 20.25 | $20.06 | 55225 |
| 2024-05-29 | 20.27 | $20.14 | 19932 |
| 2024-05-28 | 20.29 | $20.34 | 25207 |
| 2024-05-24 | 20.28 | $20.33 | 23545 |
| 2024-05-23 | 20.28 | $20.32 | 17935 |
| 2024-05-22 | 20.27 | $20.44 | 35100 |
| 2024-05-21 | 20.25 | $20.57 | 25300 |
| 2024-05-20 | 20.22 | $20.57 | 35300 |
| 2024-05-17 | 20.18 | $20.57 | 30300 |
| 2024-05-16 | 20.14 | $20.51 | 34000 |
| 2024-05-15 | 20.11 | $20.54 | 38800 |
| 2024-05-14 | 20.06 | $20.29 | 16448 |
| 2024-05-13 | 20.04 | $20.22 | 18100 |
| 2024-05-10 | 20.02 | $20.23 | 10200 |
| 2024-05-09 | 19.99 | $20.20 | 21900 |
| 2024-05-08 | 19.97 | $20.08 | 35700 |
| 2024-05-07 | 19.96 | $20.10 | 8500 |
| 2024-05-06 | 19.95 | $20.03 | 16040 |
| 2024-05-03 | 19.94 | $19.88 | 26409 |
| 2024-05-02 | 19.94 | $19.74 | 44000 |
| 2024-05-01 | 19.96 | $19.61 | 30818 |
| 2024-04-30 | 20.00 | $19.74 | 10915 |
| 2024-04-29 | 20.03 | $20.06 | 28700 |
| 2024-04-26 | 20.03 | $19.97 | 52700 |
| 2024-04-25 | 20.03 | $19.91 | 26930 |
| 2024-04-24 | 20.05 | $19.98 | 23600 |
| 2024-04-23 | 20.05 | $19.95 | 54200 |
| 2024-04-22 | 20.06 | $19.82 | 18400 |
| 2024-04-19 | 20.09 | $19.70 | 34000 |
| 2024-04-18 | 20.13 | $19.77 | 35000 |
| 2024-04-17 | 20.17 | $19.81 | 29300 |
| 2024-04-16 | 20.21 | $19.89 | 27307 |
| 2024-04-15 | 20.24 | $19.96 | 96000 |
| 2024-04-12 | 20.27 | $20.09 | 17543 |
| 2024-04-11 | 20.29 | $20.26 | 59800 |
| 2024-04-10 | 20.29 | $20.14 | 13600 |
| 2024-04-09 | 20.30 | $20.38 | 30745 |
| 2024-04-08 | 20.30 | $20.33 | 28043 |
| 2024-04-05 | 20.29 | $20.32 | 19017 |
| 2024-04-04 | 20.29 | $20.21 | 21800 |
| 2024-04-03 | 20.30 | $20.31 | 42743 |
| 2024-04-02 | 20.30 | $20.30 | 79702 |
| 2024-04-01 | 20.30 | $20.39 | 163319 |
| 2024-03-28 | 20.29 | $20.50 | 39400 |
| 2024-03-27 | 20.27 | $20.45 | 29342 |
| 2024-03-26 | 20.25 | $20.31 | 63400 |
| 2024-03-25 | 20.24 | $20.34 | 55827 |
| 2024-03-22 | 20.23 | $20.39 | 37800 |
| 2024-03-21 | 20.21 | $20.42 | 31100 |
| 2024-03-20 | 20.19 | $20.37 | 19745 |
| 2024-03-19 | 20.17 | $20.26 | 22946 |
| 2024-03-18 | 20.16 | $20.21 | 57400 |
| 2024-03-15 | 20.16 | $20.18 | 36115 |
| 2024-03-14 | 20.15 | $20.27 | 67200 |
| 2024-03-13 | 20.14 | $20.31 | 33201 |
| 2024-03-12 | 20.12 | $20.33 | 59222 |
| 2024-03-11 | 20.10 | $20.26 | 52100 |
| 2024-03-08 | 20.08 | $20.29 | 112704 |
| 2024-03-07 | 20.06 | $20.34 | 72800 |
| 2024-03-06 | 20.03 | $20.19 | 21503 |
| 2024-03-05 | 20.02 | $20.10 | 82132 |
| 2024-03-04 | 20.01 | $20.25 | 11500 |
| 2024-03-01 | 19.98 | $20.18 | 81420 |
| 2024-02-29 | 19.96 | $20.12 | 52100 |
| 2024-02-28 | 19.95 | $20.02 | 60924 |
| 2024-02-27 | 19.94 | $20.02 | 96319 |
| 2024-02-26 | 19.93 | $19.97 | 36900 |
| 2024-02-23 | 19.92 | $20.02 | 33700 |
| 2024-02-22 | 19.91 | $19.97 | 33400 |
| 2024-02-21 | 19.91 | $19.80 | 55300 |
| 2024-02-20 | 19.92 | $19.77 | 42900 |
| 2024-02-16 | 19.94 | $19.82 | 24035 |
| 2024-02-15 | 19.95 | $19.94 | 43321 |
| 2024-02-14 | 19.95 | $19.82 | 36424 |
| 2024-02-13 | 19.96 | $19.74 | 52316 |
| 2024-02-12 | 19.98 | $19.98 | 109400 |
| 2024-02-09 | 19.99 | $19.90 | 17814 |
| 2024-02-08 | 19.99 | $19.92 | 27347 |
| 2024-02-07 | 20.00 | $19.98 | 62400 |
| 2024-02-06 | 20.00 | $19.92 | 100400 |
| 2024-02-05 | 20.01 | $19.81 | 46518 |
| 2024-02-02 | 20.03 | $20.08 | 42600 |
| 2024-02-01 | 20.03 | $20.18 | 38700 |
| 2024-01-31 | 20.01 | $19.99 | 44542 |
| 2024-01-30 | 20.02 | $20.03 | 45900 |
| 2024-01-29 | 20.02 | $19.95 | 17732 |
| 2024-01-26 | 20.02 | $19.86 | 33100 |
| 2024-01-25 | 20.04 | $19.85 | 23745 |
| 2024-01-24 | 20.06 | $19.70 | 27500 |
| 2024-01-23 | 20.10 | $19.80 | 24700 |
| 2024-01-22 | 20.13 | $19.77 | 43838 |
| 2024-01-19 | 20.17 | $19.77 | 40500 |
| 2024-01-18 | 20.21 | $19.75 | 10200 |
| 2024-01-17 | 20.26 | $19.80 | 47700 |
| 2024-01-16 | 20.30 | $20.05 | 134520 |
| 2024-01-12 | 20.33 | $20.21 | 189500 |
| 2024-01-11 | 20.34 | $20.10 | 147200 |
| 2024-01-10 | 20.37 | $20.22 | 4.9M |
| 2024-01-09 | 20.39 | $20.31 | 8200 |
| 2024-01-08 | 20.39 | $20.29 | 11402 |
| 2024-01-05 | 20.40 | $20.21 | 19706 |
| 2024-01-04 | 20.42 | $20.25 | 19842 |
| 2024-01-03 | 20.44 | $20.32 | 51800 |
| 2024-01-02 | 20.46 | $20.47 | 57700 |
| 2023-12-29 | 20.45 | $20.38 | 22700 |
| 2023-12-28 | 20.46 | $20.49 | 25700 |
| 2023-12-27 | 20.46 | $20.48 | 18922 |
| 2023-12-26 | 20.46 | $20.33 | 12600 |
| 2023-12-22 | 20.47 | $20.77 | 12224 |
| 2023-12-21 | 20.44 | $20.74 | 24203 |
| 2023-12-20 | 20.41 | $20.63 | 20300 |
| 2023-12-19 | 20.38 | $20.85 | 31400 |
| 2023-12-18 | 20.33 | $20.71 | 7729 |
| 2023-12-15 | 20.30 | $20.71 | 25512 |
| 2023-12-14 | 20.25 | $20.86 | 10338 |
| 2023-12-13 | 20.19 | $20.70 | 16015 |
| 2023-12-12 | 20.13 | $20.41 | 26242 |
| 2023-12-11 | 20.10 | $20.35 | 13300 |
| 2023-12-08 | 20.08 | $20.29 | 17917 |
| 2023-12-07 | 20.06 | $20.29 | 20300 |
| 2023-12-06 | 20.03 | $20.30 | 22625 |
| 2023-12-05 | 20.00 | $20.22 | 23100 |
| 2023-12-04 | 19.98 | $20.29 | 19045 |
| 2023-12-01 | 19.95 | $20.31 | 16916 |
| 2023-11-30 | 19.91 | $20.11 | 16931 |
| 2023-11-29 | 19.89 | $20.09 | 27325 |
| 2023-11-28 | 19.87 | $20.04 | 32400 |
| 2023-11-27 | 19.85 | $20.03 | 11400 |
| 2023-11-24 | 19.83 | $19.98 | 3500 |
| 2023-11-22 | 19.82 | $19.96 | 9300 |
| 2023-11-21 | 19.80 | $19.92 | 35600 |
| 2023-11-20 | 19.79 | $19.90 | 22607 |
| 2023-11-17 | 19.78 | $19.87 | 21319 |
| 2023-11-16 | 19.77 | $19.90 | 32200 |
| 2023-11-15 | 19.75 | $19.81 | 20714 |
| 2023-11-14 | 19.75 | $19.82 | 48000 |
| 2023-11-13 | 19.74 | $19.78 | 10500 |
| 2023-11-10 | 19.73 | $19.76 | 28039 |
| 2023-11-09 | 19.73 | $19.77 | 20000 |
| 2023-11-08 | 19.73 | $19.76 | 22400 |
| 2023-11-07 | 19.72 | $19.75 | 23100 |
| 2023-11-06 | 19.72 | $19.77 | 16500 |
| 2023-11-03 | 19.72 | $19.74 | 21700 |
| 2023-11-02 | 19.71 | $19.74 | 13000 |
| 2023-11-01 | 19.71 | $19.75 | 50100 |
| 2023-10-31 | 19.71 | $19.72 | 15900 |
| 2023-10-30 | 19.71 | $19.75 | 16111 |
| 2023-10-27 | 19.70 | $19.73 | 9335 |
| 2023-10-26 | 19.70 | $19.72 | 40538 |
| 2023-10-25 | 19.70 | $19.73 | 17400 |
| 2023-10-24 | 19.69 | $19.72 | 10100 |
| 2023-10-23 | 19.69 | $19.73 | 10326 |
| 2023-10-20 | 19.68 | $19.72 | 19300 |
| 2023-10-19 | 19.68 | $19.70 | 18800 |
| 2023-10-18 | 19.68 | $19.71 | 18300 |
| 2023-10-17 | 19.68 | $19.69 | 34908 |
| 2023-10-16 | 19.67 | $19.70 | 12714 |
| 2023-10-13 | 19.67 | $19.70 | 18702 |
| 2023-10-12 | 19.67 | $19.69 | 23949 |
| 2023-10-11 | 19.67 | $19.69 | 20500 |
| 2023-10-10 | 19.66 | $19.68 | 16200 |
| 2023-10-09 | 19.66 | $19.68 | 30146 |
| 2023-10-06 | 19.66 | $19.68 | 14500 |
| 2023-10-05 | 19.66 | $19.68 | 85841 |
| 2023-10-04 | 19.66 | $19.67 | 19400 |
| 2023-10-03 | 19.65 | $19.66 | 14700 |
| 2023-10-02 | 19.65 | $19.66 | 13900 |
| 2023-09-29 | 19.65 | $19.65 | 24000 |
| 2023-09-28 | 19.65 | $19.66 | 23900 |
| 2023-09-27 | 19.65 | $19.65 | 7900 |
| 2023-09-26 | 19.65 | $19.65 | 25500 |
| 2023-09-25 | 19.65 | $19.64 | 106313 |
| 2023-09-22 | 19.65 | $19.64 | 15247 |
| 2023-09-21 | 19.65 | $19.65 | 23400 |
| 2023-09-20 | 19.65 | $19.63 | 92600 |
| 2023-09-19 | 19.66 | $19.63 | 42307 |
| 2023-09-18 | 19.66 | $19.63 | 48128 |
| 2023-09-15 | 19.66 | $19.63 | 36222 |
| 2023-09-14 | 19.67 | $19.61 | 13300 |
| 2023-09-13 | 19.67 | $19.61 | 56600 |
| 2023-09-12 | 19.68 | $19.61 | 31529 |
| 2023-09-11 | 19.69 | $19.60 | 20500 |
| 2023-09-08 | 19.70 | $19.61 | 27425 |
| 2023-09-07 | 19.71 | $19.61 | 61431 |
| 2023-09-06 | 19.71 | $19.58 | 33200 |
| 2023-09-05 | 19.73 | $19.60 | 15500 |
| 2023-09-01 | 19.74 | $19.60 | 26845 |
| 2023-08-31 | 19.76 | $19.59 | 50039 |
| 2023-08-30 | 19.78 | $19.59 | 55815 |
| 2023-08-29 | 19.80 | $19.58 | 17608 |
| 2023-08-28 | 19.82 | $19.58 | 30200 |
| 2023-08-25 | 19.84 | $19.58 | 21536 |
| 2023-08-24 | 19.87 | $19.58 | 27511 |
| 2023-08-23 | 19.90 | $19.58 | 6900 |
| 2023-08-22 | 19.93 | $19.55 | 62618 |
| 2023-08-21 | 19.98 | $19.58 | 17100 |
| 2023-08-18 | 20.02 | $19.62 | 24200 |
| 2023-08-17 | 20.06 | $19.57 | 24600 |
| 2023-08-16 | 20.11 | $19.69 | 223047 |
| 2023-08-15 | 20.15 | $19.81 | 29000 |
| 2023-08-14 | 20.19 | $19.96 | 19533 |
| 2023-08-11 | 20.21 | $19.90 | 23600 |
| 2023-08-10 | 20.25 | $19.96 | 21549 |
| 2023-08-09 | 20.28 | $19.97 | 24800 |
| 2023-08-08 | 20.31 | $20.06 | 22600 |
| 2023-08-07 | 20.34 | $20.20 | 16900 |
| 2023-08-04 | 20.35 | $20.08 | 15606 |
| 2023-08-03 | 20.38 | $20.21 | 22917 |
| 2023-08-02 | 20.40 | $20.30 | 25100 |
| 2023-08-01 | 20.41 | $20.53 | 23501 |
| 2023-07-31 | 20.39 | $20.54 | 34000 |
| 2023-07-28 | 20.38 | $20.48 | 16700 |
| 2023-07-27 | 20.37 | $20.36 | 33200 |
| 2023-07-26 | 20.37 | $20.54 | 49500 |
| 2023-07-25 | 20.35 | $20.59 | 33600 |
| 2023-07-24 | 20.33 | $20.54 | 38500 |
| 2023-07-21 | 20.30 | $20.52 | 7931 |
| 2023-07-20 | 20.28 | $20.48 | 34200 |
| 2023-07-19 | 20.26 | $20.60 | 11635 |
| 2023-07-18 | 20.22 | $20.55 | 26143 |
| 2023-07-17 | 20.19 | $20.51 | 45300 |
| 2023-07-14 | 20.16 | $20.40 | 24500 |
| 2023-07-13 | 20.13 | $20.46 | 29218 |
| 2023-07-12 | 20.10 | $20.29 | 53440 |
| 2023-07-11 | 20.08 | $20.17 | 52400 |
| 2023-07-10 | 20.07 | $20.07 | 36920 |
| 2023-07-07 | 20.07 | $19.99 | 30000 |
| 2023-07-06 | 20.07 | $20.03 | 67314 |
| 2023-07-05 | 20.08 | $20.21 | 33910 |
| 2023-07-03 | 20.06 | $20.33 | 26905 |
| 2023-06-30 | 20.04 | $20.28 | 34907 |
| 2023-06-29 | 20.01 | $20.07 | 35308 |
| 2023-06-28 | 20.00 | $20.05 | 53300 |
| 2023-06-27 | 20.00 | $20.02 | 63400 |
| 2023-06-26 | 20.00 | $19.82 | 15700 |
| 2023-06-23 | 20.02 | $19.68 | 39941 |
| 2023-06-22 | 20.05 | $19.84 | 94421 |
| 2023-06-21 | 20.07 | $19.94 | 24400 |
| 2023-06-20 | 20.09 | $20.09 | 136200 |
| 2023-06-16 | 20.09 | $20.17 | 13011 |
| 2023-06-15 | 20.08 | $20.27 | 60528 |
| 2023-06-14 | 20.06 | $20.09 | 25900 |
| 2023-06-13 | 20.05 | $20.02 | 62410 |
| 2023-06-12 | 20.06 | $20.11 | 31900 |
| 2023-06-09 | 20.05 | $20.05 | 22400 |
| 2023-06-08 | 20.05 | $20.06 | 34400 |
| 2023-06-07 | 20.05 | $19.93 | 411149 |
| 2023-06-06 | 20.07 | $20.06 | 23200 |
| 2023-06-05 | 20.07 | $20.06 | 42635 |
| 2023-06-02 | 20.07 | $20.10 | 65600 |
| 2023-06-01 | 20.06 | $20.16 | 8300 |
| 2023-05-31 | 20.05 | $20.11 | 77022 |
| 2023-05-30 | 20.05 | $20.05 | 39325 |
| 2023-05-26 | 20.05 | $19.97 | 19327 |
| 2023-05-25 | 20.05 | $19.81 | 44000 |
| 2023-05-24 | 20.08 | $19.89 | 37104 |
| 2023-05-23 | 20.10 | $19.94 | 38119 |
| 2023-05-22 | 20.12 | $19.95 | 34528 |
| 2023-05-19 | 20.13 | $20.00 | 42610 |
| 2023-05-18 | 20.15 | $20.01 | 18000 |
| 2023-05-17 | 20.16 | $20.10 | 16300 |
| 2023-05-16 | 20.17 | $20.09 | 61500 |
| 2023-05-15 | 20.18 | $20.17 | 21844 |
| 2023-05-12 | 20.18 | $20.20 | 21000 |
| 2023-05-11 | 20.18 | $20.28 | 24630 |
| 2023-05-10 | 20.17 | $20.22 | 22123 |
| 2023-05-09 | 20.16 | $20.14 | 19300 |
| 2023-05-08 | 20.16 | $20.14 | 26004 |
| 2023-05-05 | 20.16 | $20.22 | 35312 |
| 2023-05-04 | 20.16 | $20.24 | 10500 |
| 2023-05-03 | 20.15 | $20.28 | 23435 |
| 2023-05-02 | 20.14 | $20.28 | 22400 |
| 2023-05-01 | 20.12 | $20.06 | 19700 |
| 2023-04-28 | 20.13 | $20.24 | 74900 |
| 2023-04-27 | 20.12 | $20.10 | 30526 |
| 2023-04-26 | 20.12 | $20.12 | 47300 |
| 2023-04-25 | 20.12 | $20.21 | 45507 |
| 2023-04-24 | 20.11 | $20.10 | 22700 |
| 2023-04-21 | 20.11 | $20.02 | 79300 |
| 2023-04-20 | 20.12 | $20.10 | 48600 |
| 2023-04-19 | 20.12 | $20.00 | 43218 |
| 2023-04-18 | 20.13 | $20.04 | 53731 |
| 2023-04-17 | 20.14 | $20.00 | 45100 |
| 2023-04-14 | 20.16 | $20.03 | 60341 |
| 2023-04-13 | 20.17 | $20.22 | 7.7M |
| 2023-04-12 | 20.17 | $20.17 | 15333 |
| 2023-04-11 | 20.17 | $20.19 | 5133 |
| 2023-04-10 | 20.16 | $20.17 | 6224 |
| 2023-04-06 | 20.16 | $20.17 | 22800 |
| 2023-04-05 | 20.16 | $20.19 | 5300 |
| 2023-04-04 | 20.16 | $20.17 | 20400 |
| 2023-04-03 | 20.16 | $20.16 | 3727 |
| 2023-03-31 | 20.16 | $20.15 | 4000 |
| 2023-03-30 | 20.16 | $20.15 | 8343 |
| 2023-03-29 | 20.16 | $20.15 | 5500 |
| 2023-03-28 | 20.16 | $20.17 | 6600 |
| 2023-03-27 | 20.16 | $20.14 | 8308 |
| 2023-03-24 | 20.16 | $20.16 | 8800 |
| 2023-03-23 | 20.16 | $20.15 | 3544 |
| 2023-03-22 | 20.16 | $20.14 | 10738 |
| 2023-03-21 | 20.16 | $20.13 | 11143 |
| 2023-03-20 | 20.17 | $20.14 | 27000 |
| 2023-03-17 | 20.17 | $20.13 | 9500 |
| 2023-03-16 | 20.17 | $20.14 | 6908 |
| 2023-03-15 | 20.18 | $20.14 | 3538 |
| 2023-03-14 | 20.18 | $20.11 | 1900 |
| 2023-03-13 | 20.19 | $20.11 | 38200 |
| 2023-03-10 | 20.20 | $20.09 | 8200 |
| 2023-03-09 | 20.21 | $20.08 | 10619 |
| 2023-03-08 | 20.22 | $20.09 | 2331 |
| 2023-03-07 | 20.23 | $20.08 | 10500 |
| 2023-03-06 | 20.25 | $20.09 | 3920 |
| 2023-03-03 | 20.27 | $20.07 | 3000 |
| 2023-03-02 | 20.29 | $20.09 | 5327 |
| 2023-03-01 | 20.31 | $20.08 | 8614 |
| 2023-02-28 | 20.33 | $20.09 | 3200 |
| 2023-02-27 | 20.36 | $20.05 | 13806 |
| 2023-02-24 | 20.39 | $20.06 | 11000 |
| 2023-02-23 | 20.43 | $20.06 | 13100 |
| 2023-02-22 | 20.46 | $20.08 | 8315 |
| 2023-02-21 | 20.50 | $20.11 | 7800 |
| 2023-02-17 | 20.55 | $20.43 | 6705 |
| 2023-02-16 | 20.56 | $20.37 | 5811 |
| 2023-02-15 | 20.58 | $20.54 | 17100 |
| 2023-02-14 | 20.58 | $20.54 | 4100 |
| 2023-02-13 | 20.59 | $20.59 | 30930 |
| 2023-02-10 | 20.59 | $20.49 | 9027 |
| 2023-02-09 | 20.60 | $20.44 | 45228 |
| 2023-02-08 | 20.61 | $20.65 | 25543 |
| 2023-02-07 | 20.61 | $20.74 | 3.2M |
| 2023-02-06 | 20.60 | $20.81 | 11200 |
| 2023-02-03 | 20.57 | $20.94 | 10400 |
| 2023-02-02 | 20.53 | $21.13 | 11917 |
| 2023-02-01 | 20.47 | $20.93 | 19000 |
| 2023-01-31 | 20.42 | $20.69 | 9800 |
| 2023-01-30 | 20.40 | $20.37 | 45400 |
| 2023-01-27 | 20.40 | $20.61 | 27200 |
| 2023-01-26 | 20.38 | $20.57 | 19606 |
| 2023-01-25 | 20.36 | $20.39 | 25238 |
| 2023-01-24 | 20.35 | $20.44 | 22536 |
| 2023-01-23 | 20.34 | $20.41 | 60346 |
| 2023-01-20 | 20.33 | $20.18 | 23808 |
| 2023-01-19 | 20.35 | $19.81 | 14512 |
| 2023-01-18 | 20.41 | $20.09 | 24142 |
| 2023-01-17 | 20.44 | $20.35 | 41400 |
| 2023-01-13 | 20.45 | $20.41 | 21400 |
| 2023-01-12 | 20.46 | $20.39 | 22810 |
| 2023-01-11 | 20.46 | $20.28 | 5700 |
| 2023-01-10 | 20.48 | $20.04 | 3.6M |
| 2023-01-09 | 20.53 | $20.11 | 31000 |
| 2023-01-06 | 20.57 | $20.11 | 4313 |
| 2023-01-05 | 20.62 | $20.14 | 5302 |
| 2023-01-04 | 20.67 | $20.13 | 6506 |
| 2023-01-03 | 20.73 | $20.11 | 6211 |
| 2022-12-30 | 20.79 | $20.14 | 55200 |
| 2022-12-29 | 20.86 | $20.14 | 9500 |
| 2022-12-28 | 20.94 | $20.04 | 2811 |
| 2022-12-27 | 21.03 | $20.18 | 5911 |
| 2022-12-23 | 21.12 | $20.80 | 7000 |
| 2022-12-22 | 21.16 | $20.75 | 5346 |
| 2022-12-21 | 21.20 | $20.79 | 14836 |
| 2022-12-20 | 21.24 | $20.67 | 40200 |
| 2022-12-19 | 21.30 | $20.68 | 4800 |
| 2022-12-16 | 21.37 | $20.79 | 27100 |
| 2022-12-15 | 21.43 | $21.00 | 3341 |
| 2022-12-14 | 21.47 | $21.63 | 7921 |
| 2022-12-13 | 21.46 | $21.75 | 10953 |
| 2022-12-12 | 21.43 | $21.55 | 3610 |
| 2022-12-09 | 21.42 | $21.21 | 4700 |
| 2022-12-08 | 21.44 | $21.36 | 5235 |
| 2022-12-07 | 21.44 | $21.19 | 7800 |
| 2022-12-06 | 21.47 | $21.22 | 5100 |
| 2022-12-05 | 21.50 | $21.55 | 6643 |
| 2022-12-02 | 21.49 | $21.95 | 6100 |
| 2022-12-01 | 21.44 | $21.97 | 4300 |
| 2022-11-30 | 21.39 | $21.93 | 42300 |
| 2022-11-29 | 21.33 | $21.31 | 3800 |
| 2022-11-28 | 21.33 | $21.29 | 6800 |
| 2022-11-25 | 21.34 | $21.71 | 3300 |
| 2022-11-23 | 21.30 | $21.72 | 4900 |
| 2022-11-22 | 21.26 | $21.59 | 6700 |
| 2022-11-21 | 21.22 | $21.31 | 7300 |
| 2022-11-18 | 21.21 | $21.34 | 7100 |
| 2022-11-17 | 21.20 | $21.23 | 14000 |
| 2022-11-16 | 21.19 | $21.33 | 8630 |
| 2022-11-15 | 21.18 | $21.54 | 11200 |
| 2022-11-14 | 21.14 | $21.36 | 30600 |
| 2022-11-11 | 21.12 | $21.53 | 13333 |
| 2022-11-10 | 21.08 | $21.09 | 4800 |
| 2022-11-09 | 21.07 | $21.09 | 6600 |
| 2022-11-08 | 21.07 | $21.08 | 5000 |
| 2022-11-07 | 21.07 | $21.08 | 8049 |
| 2022-11-04 | 21.07 | $21.09 | 7819 |
| 2022-11-03 | 21.07 | $21.08 | 3806 |
| 2022-11-02 | 21.07 | $21.07 | 7843 |
| 2022-11-01 | 21.07 | $21.07 | 9122 |
| 2022-10-31 | 21.07 | $21.08 | 6328 |
| 2022-10-28 | 21.07 | $21.05 | 7939 |
| 2022-10-27 | 21.07 | $21.06 | 5600 |
| 2022-10-26 | 21.07 | $21.06 | 3700 |
| 2022-10-25 | 21.07 | $21.07 | 4330 |
| 2022-10-24 | 21.07 | $21.07 | 3018 |
| 2022-10-21 | 21.07 | $21.06 | 7000 |
| 2022-10-20 | 21.07 | $21.06 | 4217 |
| 2022-10-19 | 21.07 | $21.05 | 3100 |
| 2022-10-18 | 21.07 | $21.06 | 2300 |
| 2022-10-17 | 21.07 | $21.07 | 4100 |
| 2022-10-14 | 21.07 | $21.07 | 7242 |
| 2022-10-13 | 21.07 | $21.06 | 4308 |
| 2022-10-12 | 21.08 | $21.06 | 3700 |
| 2022-10-11 | 21.08 | $21.06 | 4200 |
| 2022-10-10 | 21.08 | $21.06 | 1820 |
| 2022-10-07 | 21.08 | $21.06 | 2932 |
| 2022-10-06 | 21.08 | $21.06 | 2133 |
| 2022-10-05 | 21.09 | $21.06 | 4500 |
| 2022-10-04 | 21.09 | $21.06 | 4713 |
| 2022-10-03 | 21.09 | $21.03 | 5500 |
| 2022-09-30 | 21.10 | $21.04 | 6138 |
| 2022-09-29 | 21.10 | $21.03 | 2934 |
| 2022-09-28 | 21.11 | $21.03 | 7430 |
| 2022-09-27 | 21.12 | $21.04 | 4021 |
| 2022-09-26 | 21.13 | $21.04 | 3229 |
| 2022-09-23 | 21.14 | $21.05 | 7600 |
| 2022-09-22 | 21.15 | $21.03 | 3200 |
| 2022-09-21 | 21.16 | $21.03 | 5403 |
| 2022-09-20 | 21.18 | $21.04 | 6411 |
| 2022-09-19 | 21.19 | $21.05 | 4645 |
| 2022-09-16 | 21.20 | $21.04 | 10220 |
| 2022-09-15 | 21.22 | $21.05 | 8400 |
| 2022-09-14 | 21.24 | $21.02 | 6739 |
| 2022-09-13 | 21.26 | $21.05 | 12431 |
| 2022-09-12 | 21.29 | $21.04 | 7334 |
| 2022-09-09 | 21.31 | $21.04 | 6432 |
| 2022-09-08 | 21.34 | $21.06 | 5305 |
| 2022-09-07 | 21.37 | $21.03 | 22515 |
| 2022-09-06 | 21.40 | $21.06 | 5700 |
| 2022-09-02 | 21.44 | $21.06 | 13500 |
| 2022-09-01 | 21.48 | $21.05 | 43200 |
| 2022-08-31 | 21.53 | $21.03 | 15500 |
| 2022-08-30 | 21.58 | $21.11 | 20817 |
| 2022-08-29 | 21.63 | $21.19 | 10800 |
| 2022-08-26 | 21.67 | $21.22 | 15527 |
| 2022-08-25 | 21.72 | $21.37 | 232516 |
| 2022-08-24 | 21.76 | $21.31 | 26500 |
| 2022-08-23 | 21.81 | $21.33 | 5400 |
| 2022-08-22 | 21.86 | $21.45 | 10500 |
| 2022-08-19 | 21.90 | $21.89 | 7325 |
| 2022-08-18 | 21.90 | $22.21 | 8000 |
| 2022-08-17 | 21.87 | $22.15 | 11941 |
| 2022-08-16 | 21.84 | $22.38 | 4600 |
| 2022-08-15 | 21.78 | $22.37 | 7447 |
| 2022-08-12 | 21.72 | $22.28 | 6600 |
| 2022-08-11 | 21.66 | $22.00 | 8146 |
| 2022-08-10 | 21.62 | $22.00 | 8600 |
| 2022-08-09 | 21.58 | $21.58 | 4500 |
| 2022-08-08 | 21.58 | $21.77 | 3716 |
| 2022-08-05 | 21.56 | $21.80 | 7800 |
| 2022-08-04 | 21.54 | $21.87 | 11800 |
| 2022-08-03 | 21.50 | $21.82 | 1.1M |
| 2022-08-02 | 21.47 | $21.57 | 2123 |
| 2022-08-01 | 21.46 | $21.65 | 10200 |
| 2022-07-29 | 21.44 | $21.67 | 14402 |
| 2022-07-28 | 21.42 | $21.63 | 11000 |
| 2022-07-27 | 21.39 | $21.52 | 8423 |
| 2022-07-26 | 21.38 | $21.43 | 8226 |
| 2022-07-25 | 21.37 | $21.44 | 6338 |
| 2022-07-22 | 21.37 | $21.43 | 10800 |
| 2022-07-21 | 21.36 | $21.41 | 10100 |
| 2022-07-20 | 21.35 | $21.32 | 13347 |
| 2022-07-19 | 21.36 | $21.34 | 12800 |
| 2022-07-18 | 21.36 | $21.27 | 7737 |
| 2022-07-15 | 21.37 | $21.32 | 12900 |
| 2022-07-14 | 21.38 | $21.24 | 12148 |
| 2022-07-13 | 21.39 | $21.28 | 8900 |
| 2022-07-12 | 21.40 | $21.31 | 14800 |
| 2022-07-11 | 21.41 | $21.35 | 8935 |
| 2022-07-08 | 21.42 | $21.35 | 12700 |
| 2022-07-07 | 21.42 | $21.39 | 38243 |
| 2022-07-06 | 21.43 | $21.34 | 8900 |
| 2022-07-05 | 21.44 | $21.38 | 12300 |
| 2022-07-01 | 21.44 | $21.42 | 20600 |
| 2022-06-30 | 21.44 | $21.31 | 17600 |
| 2022-06-29 | 21.46 | $21.34 | 12720 |
| 2022-06-28 | 21.47 | $21.33 | 13300 |
| 2022-06-27 | 21.49 | $21.38 | 15012 |
| 2022-06-24 | 21.50 | $21.42 | 12926 |
| 2022-06-23 | 21.51 | $21.30 | 15718 |
| 2022-06-22 | 21.53 | $21.27 | 14000 |
| 2022-06-21 | 21.55 | $21.23 | 26049 |
| 2022-06-17 | 21.59 | $21.15 | 20900 |
| 2022-06-16 | 21.63 | $21.16 | 13500 |
| 2022-06-15 | 21.68 | $21.28 | 30100 |
| 2022-06-14 | 21.73 | $21.20 | 43000 |
| 2022-06-13 | 21.78 | $21.29 | 13700 |
| 2022-06-10 | 21.83 | $21.58 | 12300 |
| 2022-06-09 | 21.86 | $21.69 | 12800 |
| 2022-06-08 | 21.88 | $21.79 | 10900 |
| 2022-06-07 | 21.89 | $21.84 | 15228 |
| 2022-06-06 | 21.89 | $21.79 | 11823 |
| 2022-06-03 | 21.90 | $21.81 | 18618 |
| 2022-06-02 | 21.91 | $21.86 | 20600 |
| 2022-06-01 | 21.92 | $21.82 | 22300 |
| 2022-05-31 | 21.93 | $21.90 | 13712 |
| 2022-05-27 | 21.93 | $21.99 | 22647 |
| 2022-05-26 | 21.93 | $21.93 | 198400 |
| 2022-05-25 | 21.93 | $21.89 | 10800 |
| 2022-05-24 | 21.93 | $21.84 | 22546 |
| 2022-05-23 | 21.94 | $21.74 | 12300 |
| 2022-05-20 | 21.96 | $21.73 | 24300 |
| 2022-05-19 | 21.99 | $21.69 | 43930 |
| 2022-05-18 | 22.02 | $21.67 | 13040 |
| 2022-05-17 | 22.06 | $21.73 | 28608 |
| 2022-05-16 | 22.09 | $21.75 | 13648 |
| 2022-05-13 | 22.12 | $21.74 | 14822 |
| 2022-05-12 | 22.17 | $21.73 | 34223 |
| 2022-05-11 | 22.21 | $21.70 | 2.0M |
| 2022-05-10 | 22.27 | $21.63 | 25100 |
| 2022-05-09 | 22.33 | $21.71 | 25318 |
| 2022-05-06 | 22.40 | $21.73 | 58645 |
| 2022-05-05 | 22.47 | $21.76 | 74500 |
| 2022-05-04 | 22.54 | $21.86 | 24547 |
| 2022-05-03 | 22.61 | $21.69 | 25126 |
| 2022-05-02 | 22.71 | $21.58 | 60624 |
| 2022-04-29 | 22.83 | $21.80 | 25719 |
| 2022-04-28 | 22.94 | $22.11 | 1.1M |
| 2022-04-27 | 23.03 | $22.02 | 13202 |
| 2022-04-26 | 23.13 | $22.01 | 16322 |
| 2022-04-25 | 23.25 | $22.51 | 30500 |
| 2022-04-22 | 23.33 | $22.42 | 15615 |
| 2022-04-21 | 23.42 | $22.92 | 5600 |
| 2022-04-20 | 23.48 | $23.28 | 14200 |
| 2022-04-19 | 23.50 | $23.24 | 15700 |
| 2022-04-18 | 23.52 | $22.98 | 18329 |
| 2022-04-14 | 23.58 | $23.01 | 7800 |
| 2022-04-13 | 23.64 | $23.31 | 16227 |
| 2022-04-12 | 23.68 | $23.10 | 11000 |
| 2022-04-11 | 23.74 | $23.11 | 12500 |
| 2022-04-08 | 23.80 | $23.47 | 15900 |
| 2022-04-07 | 23.84 | $23.62 | 11000 |
| 2022-04-06 | 23.86 | $23.59 | 6800 |
| 2022-04-05 | 23.89 | $23.72 | 8042 |
| 2022-04-04 | 23.91 | $23.98 | 14700 |
| 2022-04-01 | 23.90 | $23.83 | 13347 |
| 2022-03-31 | 23.91 | $23.73 | 52800 |
| 2022-03-30 | 23.93 | $23.92 | 7.5M |
| 2022-03-29 | 23.93 | $24.04 | 23400 |
| 2022-03-28 | 23.92 | $23.86 | 26100 |
| 2022-03-25 | 23.92 | $23.75 | 30400 |
| 2022-03-24 | 23.94 | $23.89 | 44300 |
| 2022-03-23 | 23.94 | $23.83 | 28837 |
| 2022-03-22 | 23.96 | $23.76 | 49701 |
| 2022-03-21 | 23.98 | $23.92 | 39600 |
| 2022-03-18 | 23.98 | $24.17 | 15700 |
| 2022-03-17 | 23.96 | $23.95 | 24500 |
| 2022-03-16 | 23.96 | $23.83 | 38337 |
| 2022-03-15 | 23.98 | $23.60 | 27844 |
| 2022-03-14 | 24.02 | $23.51 | 71600 |
| 2022-03-11 | 24.07 | $23.75 | 24126 |
| 2022-03-10 | 24.11 | $23.86 | 41700 |
| 2022-03-09 | 24.13 | $24.00 | 37600 |
| 2022-03-08 | 24.15 | $23.97 | 68617 |
| 2022-03-07 | 24.16 | $24.23 | 26706 |
| 2022-03-04 | 24.16 | $24.42 | 42010 |
| 2022-03-03 | 24.13 | $24.17 | 34348 |
| 2022-03-02 | 24.13 | $24.07 | 29300 |
| 2022-03-01 | 24.13 | $24.31 | 33800 |
| 2022-02-28 | 24.11 | $24.17 | 31100 |
| 2022-02-25 | 24.11 | $23.96 | 22723 |
| 2022-02-24 | 24.12 | $23.68 | 72502 |
| 2022-02-23 | 24.17 | $23.59 | 44800 |
| 2022-02-22 | 24.23 | $23.81 | 78516 |
| 2022-02-18 | 24.27 | $23.82 | 22912 |
| 2022-02-17 | 24.32 | $23.79 | 37400 |
| 2022-02-16 | 24.38 | $23.88 | 60900 |
| 2022-02-15 | 24.43 | $23.78 | 59830 |
| 2022-02-14 | 24.50 | $23.79 | 40627 |
| 2022-02-11 | 24.57 | $24.05 | 70400 |
| 2022-02-10 | 24.63 | $23.96 | 36900 |
| 2022-02-09 | 24.70 | $24.29 | 33930 |
| 2022-02-08 | 24.74 | $24.14 | 36100 |
| 2022-02-07 | 24.80 | $24.13 | 46034 |
| 2022-02-04 | 24.87 | $24.11 | 66500 |
| 2022-02-03 | 24.95 | $24.29 | 36600 |
| 2022-02-02 | 25.02 | $24.47 | 60925 |
| 2022-02-01 | 25.08 | $24.31 | 124900 |
| 2022-01-31 | 25.16 | $24.30 | 49112 |
| 2022-01-28 | 25.25 | $24.22 | 53100 |
| 2022-01-27 | 25.36 | $24.06 | 7.9M |
| 2022-01-26 | 25.50 | $23.94 | 11000 |
| 2022-01-25 | 25.66 | $23.91 | 15200 |
| 2022-01-24 | 25.84 | $24.38 | 41320 |
| 2022-01-21 | 26.00 | $24.32 | 6600 |
| 2022-01-20 | 26.18 | $24.84 | 8217 |
| 2022-01-19 | 26.32 | $25.17 | 25007 |
| 2022-01-18 | 26.44 | $25.42 | 10600 |
| 2022-01-14 | 26.54 | $26.04 | 9624 |
| 2022-01-13 | 26.60 | $25.83 | 12900 |
| 2022-01-12 | 26.68 | $26.49 | 9405 |
| 2022-01-11 | 26.70 | $26.38 | 8800 |
| 2022-01-10 | 26.73 | $26.02 | 13300 |
| 2022-01-07 | 26.81 | $26.01 | 12600 |
| 2022-01-06 | 26.89 | $26.22 | 17200 |
| 2022-01-05 | 26.96 | $26.23 | 10045 |
| 2022-01-04 | 27.04 | $27.06 | 13005 |
| 2022-01-03 | 27.04 | $27.33 | 11200 |
| 2021-12-31 | 27.00 | $27.07 | 4845 |
| 2021-12-30 | 27.00 | $27.23 | 19300 |
| 2021-12-29 | 26.97 | $27.50 | 12425 |
| 2021-12-28 | 26.92 | $27.49 | 9547 |
| 2021-12-27 | 26.86 | $27.63 | 12312 |
| 2021-12-23 | 26.78 | $27.14 | 22400 |
| 2021-12-22 | 26.74 | $27.00 | 26314 |
| 2021-12-21 | 26.71 | $26.74 | 34800 |
| 2021-12-20 | 26.71 | $26.09 | 19623 |
| 2021-12-17 | 26.77 | $26.36 | 11700 |
| 2021-12-16 | 26.81 | $26.50 | 32916 |
| 2021-12-15 | 26.85 | $27.15 | 16300 |
| 2021-12-14 | 26.81 | $26.59 | 19800 |
| 2021-12-13 | 26.84 | $26.87 | 9700 |
| 2021-12-10 | 26.84 | $27.32 | 8200 |
| 2021-12-09 | 26.78 | $26.97 | 10700 |
| 2021-12-08 | 26.76 | $27.28 | 69600 |
| 2021-12-07 | 26.71 | $27.22 | 15100 |
| 2021-12-06 | 26.66 | $26.40 | 10500 |
| 2021-12-03 | 26.68 | $26.18 | 18500 |
| 2021-12-02 | 26.74 | $26.60 | 28724 |
| 2021-12-01 | 26.75 | $26.34 | 10900 |
| 2021-11-30 | 26.79 | $26.77 | 38409 |
| 2021-11-29 | 26.80 | $27.14 | 11600 |
| 2021-11-26 | 26.76 | $26.61 | 9500 |
| 2021-11-24 | 26.78 | $27.13 | 19440 |
| 2021-11-23 | 26.74 | $26.59 | 12625 |
| 2021-11-22 | 26.76 | $27.06 | 29800 |
| 2021-11-19 | 26.72 | $27.35 | 7.8M |
| 2021-11-18 | 26.66 | $27.29 | 16000 |
| 2021-11-17 | 26.59 | $27.09 | 39400 |
| 2021-11-16 | 26.54 | $27.07 | 48041 |
| 2021-11-15 | 26.48 | $26.85 | 26300 |
| 2021-11-12 | 26.44 | $26.88 | 47649 |
| 2021-11-11 | 26.40 | $26.72 | 28900 |
| 2021-11-10 | 26.36 | $26.70 | 54737 |
| 2021-11-09 | 26.33 | $26.99 | 42900 |
| 2021-11-08 | 26.26 | $27.14 | 66900 |
| 2021-11-05 | 26.17 | $27.29 | 17100 |
| 2021-11-04 | 26.05 | $27.11 | 42408 |
| 2021-11-03 | 25.94 | $26.90 | 45526 |
| 2021-11-02 | 25.84 | $26.58 | 35528 |
| 2021-11-01 | 25.76 | $26.55 | 33529 |
| 2021-10-29 | 25.67 | $26.43 | 29615 |
| 2021-10-28 | 25.59 | $26.35 | 34100 |
| 2021-10-27 | 25.51 | $26.11 | 42400 |
| 2021-10-26 | 25.45 | $26.09 | 57400 |
| 2021-10-25 | 25.38 | $26.05 | 27634 |
| 2021-10-22 | 25.31 | $25.78 | 32607 |
| 2021-10-21 | 25.27 | $25.91 | 63600 |
| 2021-10-20 | 25.20 | $25.72 | 59000 |
| 2021-10-19 | 25.14 | $25.68 | 25800 |
| 2021-10-18 | 25.09 | $25.61 | 35833 |
| 2021-10-15 | 25.03 | $25.46 | 36022 |
| 2021-10-14 | 24.99 | $25.22 | 38945 |
| 2021-10-13 | 24.96 | $24.87 | 32919 |
| 2021-10-12 | 24.97 | $24.73 | 39200 |
| 2021-10-11 | 25.00 | $24.71 | 71400 |
| 2021-10-08 | 25.03 | $24.83 | 31240 |
| 2021-10-07 | 25.05 | $24.98 | 51600 |
| 2021-10-06 | 25.05 | $24.73 | 75205 |
| 2021-10-05 | 25.09 | $24.62 | 54600 |
| 2021-10-04 | 25.14 | $24.43 | 35300 |
| 2021-10-01 | 25.21 | $24.76 | 42500 |
| 2021-09-30 | 25.26 | $24.62 | 44000 |
| 2021-09-29 | 25.33 | $24.86 | 52200 |
| 2021-09-28 | 25.38 | $24.83 | 32900 |
| 2021-09-27 | 25.43 | $25.41 | 71900 |
| 2021-09-24 | 25.44 | $25.50 | 117200 |
| 2021-09-23 | 25.43 | $25.48 | 52903 |
| 2021-09-22 | 25.42 | $25.26 | 92100 |
| 2021-09-21 | 25.44 | $25.04 | 30500 |
| 2021-09-20 | 25.48 | $24.99 | 84528 |
| 2021-09-17 | 25.53 | $25.48 | 84000 |
| 2021-09-16 | 25.54 | $25.64 | 79331 |
| 2021-09-15 | 25.53 | $25.63 | 64300 |
| 2021-09-14 | 25.52 | $25.49 | 73704 |
| 2021-09-13 | 25.52 | $25.52 | 30102 |
| 2021-09-10 | 25.52 | $25.53 | 43900 |
| 2021-09-09 | 25.52 | $25.71 | 25519 |
| 2021-09-08 | 25.50 | $25.71 | 27540 |
| 2021-09-07 | 25.48 | $25.77 | 52100 |
| 2021-09-03 | 25.45 | $25.76 | 43701 |
| 2021-09-02 | 25.42 | $25.78 | 47400 |
| 2021-09-01 | 25.38 | $25.76 | 23600 |
| 2021-08-31 | 25.34 | $25.74 | 43034 |
| 2021-08-30 | 25.30 | $25.75 | 69508 |
| 2021-08-27 | 25.25 | $25.61 | 72903 |
| 2021-08-26 | 25.21 | $25.36 | 30900 |
| 2021-08-25 | 25.20 | $25.52 | 33329 |
| 2021-08-24 | 25.16 | $25.48 | 42218 |
| 2021-08-23 | 25.13 | $25.38 | 49800 |
| 2021-08-20 | 25.10 | $25.11 | 24500 |
| 2021-08-19 | 25.10 | $24.86 | 52100 |
| 2021-08-18 | 25.12 | $24.87 | 26244 |
| 2021-08-17 | 25.15 | $25.01 | 28700 |
| 2021-08-16 | 25.17 | $25.31 | 41425 |
| 2021-08-13 | 25.15 | $25.30 | 21400 |
| 2021-08-12 | 25.14 | $25.27 | 49600 |
| 2021-08-11 | 25.12 | $25.21 | 33340 |
| 2021-08-10 | 25.11 | $25.18 | 48936 |
| 2021-08-09 | 25.11 | $25.20 | 49400 |
| 2021-08-06 | 25.10 | $25.24 | 22800 |
| 2021-08-05 | 25.08 | $25.31 | 53300 |
| 2021-08-04 | 25.06 | $25.16 | 49009 |
| 2021-08-03 | 25.05 | $25.22 | 47700 |
| 2021-08-02 | 25.03 | $25.05 | 59918 |
| 2021-07-30 | 25.02 | $25.03 | 40500 |
| 2021-07-29 | 25.02 | $25.28 | 21819 |
| 2021-07-28 | 25.00 | $25.18 | 50600 |
| 2021-07-27 | 24.98 | $25.12 | 41600 |
| 2021-07-26 | 24.96 | $25.35 | 27334 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
26.80
2026-07-24
Close Price
$26.30
Vol: 386
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.28
Average
22.05
Maximum
27.49
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.80 | $26.30 | 386 |
| 2026-07-23 | 26.87 | $26.45 | 2800 |
| 2026-07-22 | 26.92 | $26.86 | 13942 |
| 2026-07-21 | 26.93 | $26.86 | 7100 |
| 2026-07-20 | 26.95 | $26.48 | 6934 |
| 2026-07-17 | 27.01 | $26.54 | 3000 |
| 2026-07-16 | 27.07 | $26.75 | 4500 |
| 2026-07-15 | 27.11 | $26.93 | 8035 |
| 2026-07-14 | 27.14 | $27.07 | 86535 |
| 2026-07-13 | 27.16 | $26.94 | 5100 |
| 2026-07-10 | 27.19 | $27.32 | 3809 |
| 2026-07-09 | 27.18 | $27.19 | 97948 |
| 2026-07-08 | 27.18 | $26.97 | 4000 |
| 2026-07-07 | 27.21 | $26.87 | 133000 |
| 2026-07-06 | 27.24 | $27.19 | 18739 |
| 2026-07-02 | 27.24 | $27.00 | 7800 |
| 2026-07-01 | 27.27 | $27.19 | 6861 |
| 2026-06-30 | 27.29 | $27.55 | 1532 |
| 2026-06-29 | 27.27 | $27.25 | 2500 |
| 2026-06-26 | 27.28 | $26.97 | 18700 |
| 2026-06-25 | 27.32 | $27.05 | 1117 |
| 2026-06-24 | 27.36 | $26.95 | 2732 |
| 2026-06-23 | 27.41 | $27.09 | 600 |
| 2026-06-22 | 27.44 | $27.64 | 7825 |
| 2026-06-18 | 27.43 | $27.71 | 3114 |
| 2026-06-17 | 27.40 | $27.24 | 17227 |
| 2026-06-16 | 27.41 | $27.59 | 1309 |
| 2026-06-15 | 27.39 | $27.97 | 3500 |
| 2026-06-12 | 27.32 | $27.36 | 9020 |
| 2026-06-11 | 27.31 | $27.18 | 1700 |
| 2026-06-10 | 27.32 | $26.57 | 1166 |
| 2026-06-09 | 27.39 | $26.86 | 2639 |
| 2026-06-08 | 27.43 | $27.08 | 9820 |
| 2026-06-05 | 27.45 | $26.82 | 18703 |
| 2026-06-04 | 27.49 | $27.80 | 4700 |
| 2026-06-03 | 27.43 | $27.99 | 8200 |
| 2026-06-02 | 27.35 | $28.10 | 7300 |
| 2026-06-01 | 27.24 | $27.94 | 12181 |
| 2026-05-29 | 27.14 | $27.79 | 9447 |
| 2026-05-28 | 27.04 | $27.65 | 5900 |
| 2026-05-27 | 26.94 | $27.45 | 39800 |
| 2026-05-26 | 26.85 | $27.44 | 1822 |
| 2026-05-22 | 26.76 | $27.18 | 10413 |
| 2026-05-21 | 26.68 | $27.04 | 5200 |
| 2026-05-20 | 26.60 | $27.03 | 4380 |
| 2026-05-19 | 26.52 | $26.71 | 9302 |
| 2026-05-18 | 26.46 | $26.85 | 5777 |
| 2026-05-15 | 26.37 | $26.87 | 3402 |
| 2026-05-14 | 26.28 | $27.24 | 11100 |
| 2026-05-13 | 26.14 | $27.04 | 17645 |
| 2026-05-12 | 26.00 | $26.87 | 6049 |
| 2026-05-11 | 25.88 | $26.97 | 10827 |
| 2026-05-08 | 25.73 | $26.90 | 11227 |
| 2026-05-07 | 25.57 | $26.40 | 5329 |
| 2026-05-06 | 25.45 | $26.45 | 2201 |
| 2026-05-05 | 25.32 | $25.97 | 10853 |
| 2026-05-04 | 25.22 | $25.62 | 3181 |
| 2026-05-01 | 25.14 | $25.74 | 8100 |
| 2026-04-30 | 25.04 | $25.57 | 12998 |
| 2026-04-29 | 24.95 | $25.30 | 41400 |
| 2026-04-28 | 24.87 | $25.25 | 4894 |
| 2026-04-27 | 24.79 | $25.44 | 25316 |
| 2026-04-24 | 24.67 | $25.52 | 5900 |
| 2026-04-23 | 24.54 | $25.18 | 6700 |
| 2026-04-22 | 24.42 | $25.23 | 2943 |
| 2026-04-21 | 24.29 | $24.87 | 8300 |
| 2026-04-20 | 24.18 | $25.01 | 3600 |
| 2026-04-17 | 24.05 | $25.06 | 2741 |
| 2026-04-16 | 23.90 | $24.73 | 12700 |
| 2026-04-15 | 23.78 | $24.58 | 15614 |
| 2026-04-14 | 23.67 | $24.63 | 8539 |
| 2026-04-13 | 23.55 | $24.45 | 7489 |
| 2026-04-10 | 23.44 | $24.36 | 9715 |
| 2026-04-09 | 23.33 | $24.28 | 15500 |
| 2026-04-08 | 23.23 | $24.06 | 15600 |
| 2026-04-07 | 23.15 | $23.53 | 29200 |
| 2026-04-06 | 23.12 | $23.49 | 9600 |
| 2026-04-02 | 23.09 | $23.49 | 8215 |
| 2026-04-01 | 23.07 | $23.45 | 18049 |
| 2026-03-31 | 23.05 | $23.23 | 12800 |
| 2026-03-30 | 23.05 | $22.62 | 6487 |
| 2026-03-27 | 23.12 | $22.66 | 5734 |
| 2026-03-26 | 23.20 | $22.69 | 25145 |
| 2026-03-25 | 23.27 | $23.07 | 1200 |
| 2026-03-24 | 23.32 | $22.80 | 4733 |
| 2026-03-23 | 23.40 | $22.79 | 8400 |
| 2026-03-20 | 23.49 | $22.43 | 8603 |
| 2026-03-19 | 23.63 | $23.21 | 7309 |
| 2026-03-18 | 23.69 | $23.29 | 13111 |
| 2026-03-17 | 23.74 | $23.61 | 11521 |
| 2026-03-16 | 23.77 | $23.58 | 4200 |
| 2026-03-13 | 23.80 | $23.26 | 4800 |
| 2026-03-12 | 23.86 | $23.37 | 7000 |
| 2026-03-11 | 23.92 | $23.73 | 6950 |
| 2026-03-10 | 23.94 | $23.78 | 5819 |
| 2026-03-09 | 23.96 | $23.70 | 21133 |
| 2026-03-06 | 23.99 | $23.48 | 11187 |
| 2026-03-05 | 24.03 | $23.67 | 7441 |
| 2026-03-04 | 24.06 | $23.96 | 13941 |
| 2026-03-03 | 24.07 | $23.65 | 35000 |
| 2026-03-02 | 24.10 | $24.27 | 14800 |
| 2026-02-27 | 24.07 | $24.28 | 16300 |
| 2026-02-26 | 24.04 | $24.32 | 15203 |
| 2026-02-25 | 24.01 | $24.51 | 3800 |
| 2026-02-24 | 23.96 | $24.33 | 9320 |
| 2026-02-23 | 23.92 | $24.07 | 40500 |
| 2026-02-20 | 23.91 | $24.18 | 36334 |
| 2026-02-19 | 23.89 | $23.95 | 55404 |
| 2026-02-18 | 23.89 | $23.86 | 63739 |
| 2026-02-17 | 23.90 | $23.67 | 39700 |
| 2026-02-13 | 23.92 | $23.82 | 17500 |
| 2026-02-12 | 23.93 | $23.68 | 16500 |
| 2026-02-11 | 23.95 | $24.11 | 17522 |
| 2026-02-10 | 23.93 | $24.00 | 64100 |
| 2026-02-09 | 23.92 | $24.12 | 83712 |
| 2026-02-06 | 23.90 | $23.92 | 48009 |
| 2026-02-05 | 23.89 | $23.34 | 29625 |
| 2026-02-04 | 23.94 | $23.67 | 97218 |
| 2026-02-03 | 23.96 | $23.89 | 51000 |
| 2026-02-02 | 23.95 | $23.90 | 19500 |
| 2026-01-30 | 23.94 | $23.86 | 7600 |
| 2026-01-29 | 23.94 | $24.38 | 23001 |
| 2026-01-28 | 23.87 | $24.50 | 19300 |
| 2026-01-27 | 23.79 | $24.33 | 14000 |
| 2026-01-26 | 23.73 | $24.09 | 18300 |
| 2026-01-23 | 23.69 | $23.95 | 7401 |
| 2026-01-22 | 23.66 | $23.88 | 10300 |
| 2026-01-21 | 23.63 | $23.72 | 11805 |
| 2026-01-20 | 23.62 | $23.48 | 35823 |
| 2026-01-16 | 23.64 | $23.75 | 8812 |
| 2026-01-15 | 23.62 | $23.76 | 29900 |
| 2026-01-14 | 23.60 | $23.70 | 13000 |
| 2026-01-13 | 23.58 | $23.78 | 7033 |
| 2026-01-12 | 23.56 | $23.82 | 9400 |
| 2026-01-09 | 23.53 | $23.72 | 6914 |
| 2026-01-08 | 23.51 | $23.49 | 9100 |
| 2026-01-07 | 23.51 | $23.51 | 21126 |
| 2026-01-06 | 23.51 | $23.64 | 14700 |
| 2026-01-05 | 23.50 | $23.43 | 9400 |
| 2026-01-02 | 23.51 | $23.26 | 2500 |
| 2025-12-31 | 23.54 | $23.24 | 40000 |
| 2025-12-30 | 23.56 | $23.42 | 44400 |
| 2025-12-29 | 23.57 | $23.66 | 9000 |
| 2025-12-26 | 23.56 | $23.87 | 4134 |
| 2025-12-24 | 23.53 | $23.82 | 3406 |
| 2025-12-23 | 23.49 | $23.76 | 13541 |
| 2025-12-22 | 23.46 | $23.66 | 13024 |
| 2025-12-19 | 23.44 | $23.50 | 18635 |
| 2025-12-18 | 23.42 | $23.31 | 6525 |
| 2025-12-17 | 23.42 | $23.13 | 28445 |
| 2025-12-16 | 23.44 | $23.38 | 16237 |
| 2025-12-15 | 23.43 | $23.38 | 11400 |
| 2025-12-12 | 23.41 | $23.44 | 13700 |
| 2025-12-11 | 23.40 | $23.71 | 36800 |
| 2025-12-10 | 23.35 | $23.67 | 99900 |
| 2025-12-09 | 23.31 | $23.55 | 46800 |
| 2025-12-08 | 23.28 | $23.50 | 11802 |
| 2025-12-05 | 23.25 | $23.55 | 25941 |
| 2025-12-04 | 23.22 | $23.48 | 8727 |
| 2025-12-03 | 23.19 | $23.50 | 34525 |
| 2025-12-02 | 23.16 | $23.43 | 13800 |
| 2025-12-01 | 23.14 | $23.37 | 6601 |
| 2025-11-28 | 23.12 | $23.57 | 15374 |
| 2025-11-26 | 23.09 | $23.40 | 24200 |
| 2025-11-25 | 23.07 | $23.07 | 11729 |
| 2025-11-24 | 23.08 | $22.99 | 57700 |
| 2025-11-21 | 23.11 | $22.69 | 127100 |
| 2025-11-20 | 23.17 | $22.53 | 13718 |
| 2025-11-19 | 23.25 | $22.86 | 38241 |
| 2025-11-18 | 23.30 | $22.81 | 56000 |
| 2025-11-17 | 23.36 | $22.93 | 13600 |
| 2025-11-14 | 23.41 | $23.19 | 13746 |
| 2025-11-13 | 23.43 | $23.24 | 29115 |
| 2025-11-12 | 23.45 | $23.59 | 23300 |
| 2025-11-11 | 23.44 | $23.52 | 12309 |
| 2025-11-10 | 23.43 | $23.51 | 10530 |
| 2025-11-07 | 23.42 | $23.14 | 16700 |
| 2025-11-06 | 23.45 | $23.07 | 11724 |
| 2025-11-05 | 23.48 | $23.37 | 10643 |
| 2025-11-04 | 23.48 | $23.25 | 22500 |
| 2025-11-03 | 23.50 | $23.56 | 23705 |
| 2025-10-31 | 23.48 | $23.57 | 14817 |
| 2025-10-30 | 23.46 | $23.54 | 14100 |
| 2025-10-29 | 23.44 | $23.65 | 22500 |
| 2025-10-28 | 23.41 | $23.77 | 5236 |
| 2025-10-27 | 23.36 | $23.75 | 15300 |
| 2025-10-24 | 23.31 | $23.58 | 51200 |
| 2025-10-23 | 23.27 | $23.41 | 138400 |
| 2025-10-22 | 23.25 | $23.28 | 128000 |
| 2025-10-21 | 23.24 | $23.42 | 135200 |
| 2025-10-20 | 23.21 | $23.62 | 88000 |
| 2025-10-17 | 23.15 | $23.34 | 45600 |
| 2025-10-16 | 23.13 | $23.23 | 176800 |
| 2025-10-15 | 23.11 | $23.31 | 127200 |
| 2025-10-14 | 23.08 | $23.18 | 358400 |
| 2025-10-13 | 23.06 | $23.15 | 208000 |
| 2025-10-10 | 23.04 | $22.81 | 209600 |
| 2025-10-09 | 23.05 | $23.29 | 135200 |
| 2025-10-08 | 23.01 | $23.37 | 103200 |
| 2025-10-07 | 22.97 | $23.19 | 172800 |
| 2025-10-06 | 22.93 | $23.21 | 102400 |
| 2025-10-03 | 22.89 | $23.09 | 84800 |
| 2025-10-02 | 22.85 | $23.10 | 35200 |
| 2025-10-01 | 22.82 | $23.08 | 28000 |
| 2025-09-30 | 22.77 | $23.03 | 21253 |
| 2025-09-29 | 22.73 | $22.94 | 15431 |
| 2025-09-26 | 22.70 | $22.83 | 15000 |
| 2025-09-25 | 22.67 | $22.73 | 7134 |
| 2025-09-24 | 22.65 | $22.82 | 6800 |
| 2025-09-23 | 22.61 | $22.89 | 13600 |
| 2025-09-22 | 22.57 | $22.98 | 43000 |
| 2025-09-19 | 22.51 | $22.88 | 8300 |
| 2025-09-18 | 22.46 | $22.76 | 18808 |
| 2025-09-17 | 22.42 | $22.64 | 20000 |
| 2025-09-16 | 22.38 | $22.65 | 4432 |
| 2025-09-15 | 22.35 | $22.64 | 9986 |
| 2025-09-12 | 22.31 | $22.59 | 22247 |
| 2025-09-11 | 22.27 | $22.59 | 3905 |
| 2025-09-10 | 22.24 | $22.45 | 10136 |
| 2025-09-09 | 22.22 | $22.42 | 6815 |
| 2025-09-08 | 22.19 | $22.35 | 13226 |
| 2025-09-05 | 22.18 | $22.27 | 6820 |
| 2025-09-04 | 22.17 | $22.28 | 6184 |
| 2025-09-03 | 22.16 | $22.16 | 6900 |
| 2025-09-02 | 22.16 | $22.08 | 18550 |
| 2025-08-29 | 22.16 | $22.15 | 15506 |
| 2025-08-28 | 22.16 | $22.26 | 14133 |
| 2025-08-27 | 22.15 | $22.19 | 14600 |
| 2025-08-26 | 22.14 | $22.13 | 8069 |
| 2025-08-25 | 22.13 | $22.08 | 6034 |
| 2025-08-22 | 22.13 | $22.21 | 5800 |
| 2025-08-21 | 22.12 | $21.97 | 10307 |
| 2025-08-20 | 22.13 | $22.09 | 6300 |
| 2025-08-19 | 22.12 | $22.08 | 22937 |
| 2025-08-18 | 22.12 | $22.23 | 6400 |
| 2025-08-15 | 22.10 | $22.22 | 31700 |
| 2025-08-14 | 22.09 | $22.33 | 10231 |
| 2025-08-13 | 22.06 | $22.38 | 13046 |
| 2025-08-12 | 22.02 | $22.35 | 6300 |
| 2025-08-11 | 21.98 | $22.13 | 19621 |
| 2025-08-08 | 21.96 | $22.22 | 6851 |
| 2025-08-07 | 21.93 | $22.06 | 15101 |
| 2025-08-06 | 21.91 | $22.02 | 11216 |
| 2025-08-05 | 21.90 | $21.80 | 18225 |
| 2025-08-04 | 21.90 | $21.90 | 6448 |
| 2025-08-01 | 21.90 | $21.63 | 18916 |
| 2025-07-31 | 21.92 | $21.84 | 16600 |
| 2025-07-30 | 21.93 | $21.97 | 9000 |
| 2025-07-29 | 21.92 | $22.03 | 34647 |
| 2025-07-28 | 21.90 | $22.03 | 54600 |
| 2025-07-25 | 21.87 | $22.06 | 13343 |
| 2025-07-24 | 21.85 | $22.03 | 5932 |
| 2025-07-23 | 21.82 | $22.01 | 17900 |
| 2025-07-22 | 21.79 | $21.98 | 27437 |
| 2025-07-21 | 21.76 | $21.95 | 11000 |
| 2025-07-18 | 21.73 | $21.89 | 19525 |
| 2025-07-17 | 21.70 | $21.92 | 31000 |
| 2025-07-16 | 21.66 | $21.75 | 12626 |
| 2025-07-15 | 21.64 | $21.68 | 14000 |
| 2025-07-14 | 21.62 | $21.73 | 10610 |
| 2025-07-11 | 21.59 | $21.70 | 45200 |
| 2025-07-10 | 21.56 | $21.78 | 29000 |
| 2025-07-09 | 21.52 | $21.76 | 17549 |
| 2025-07-08 | 21.48 | $21.70 | 14430 |
| 2025-07-07 | 21.45 | $21.78 | 12922 |
| 2025-07-03 | 21.40 | $21.88 | 126000 |
| 2025-07-02 | 21.33 | $21.75 | 16300 |
| 2025-07-01 | 21.28 | $21.64 | 17134 |
| 2025-06-30 | 21.23 | $21.63 | 16000 |
| 2025-06-27 | 21.18 | $21.47 | 7118 |
| 2025-06-26 | 21.14 | $21.46 | 8400 |
| 2025-06-25 | 21.10 | $21.35 | 15918 |
| 2025-06-24 | 21.07 | $21.37 | 16129 |
| 2025-06-23 | 21.03 | $21.19 | 31600 |
| 2025-06-20 | 21.01 | $20.98 | 38400 |
| 2025-06-18 | 21.00 | $20.98 | 17544 |
| 2025-06-17 | 21.00 | $20.99 | 9500 |
| 2025-06-16 | 20.99 | $21.15 | 22000 |
| 2025-06-13 | 20.96 | $20.94 | 12120 |
| 2025-06-12 | 20.96 | $21.21 | 4700 |
| 2025-06-11 | 20.92 | $21.08 | 8000 |
| 2025-06-10 | 20.90 | $21.12 | 11033 |
| 2025-06-09 | 20.87 | $21.06 | 9531 |
| 2025-06-06 | 20.84 | $21.04 | 14901 |
| 2025-06-05 | 20.81 | $20.89 | 35000 |
| 2025-06-04 | 20.79 | $21.02 | 12018 |
| 2025-06-03 | 20.76 | $21.04 | 22006 |
| 2025-06-02 | 20.72 | $20.95 | 13218 |
| 2025-05-30 | 20.69 | $20.82 | 127331 |
| 2025-05-29 | 20.66 | $20.79 | 18649 |
| 2025-05-28 | 20.63 | $20.74 | 15034 |
| 2025-05-27 | 20.61 | $20.83 | 12312 |
| 2025-05-23 | 20.57 | $20.52 | 24960 |
| 2025-05-22 | 20.56 | $20.58 | 38304 |
| 2025-05-21 | 20.54 | $20.60 | 15228 |
| 2025-05-20 | 20.51 | $20.88 | 21041 |
| 2025-05-19 | 20.45 | $20.88 | 22000 |
| 2025-05-16 | 20.37 | $20.84 | 13618 |
| 2025-05-15 | 20.30 | $20.70 | 30900 |
| 2025-05-14 | 20.23 | $20.55 | 10832 |
| 2025-05-13 | 20.16 | $20.66 | 17646 |
| 2025-05-12 | 20.08 | $20.64 | 25500 |
| 2025-05-09 | 19.99 | $20.45 | 36400 |
| 2025-05-08 | 19.92 | $20.40 | 43841 |
| 2025-05-07 | 19.84 | $20.25 | 23834 |
| 2025-05-06 | 19.77 | $20.21 | 31627 |
| 2025-05-05 | 19.70 | $20.17 | 37601 |
| 2025-05-02 | 19.62 | $20.23 | 77900 |
| 2025-05-01 | 19.54 | $20.05 | 16016 |
| 2025-04-30 | 19.47 | $20.01 | 16200 |
| 2025-04-29 | 19.42 | $20.02 | 39000 |
| 2025-04-28 | 19.37 | $20.01 | 12300 |
| 2025-04-25 | 19.33 | $19.93 | 19924 |
| 2025-04-24 | 19.30 | $19.79 | 15230 |
| 2025-04-23 | 19.28 | $19.38 | 39300 |
| 2025-04-22 | 19.32 | $19.12 | 41600 |
| 2025-04-21 | 19.38 | $18.91 | 8100 |
| 2025-04-17 | 19.48 | $19.09 | 12010 |
| 2025-04-16 | 19.57 | $19.10 | 14600 |
| 2025-04-15 | 19.66 | $19.22 | 23700 |
| 2025-04-14 | 19.76 | $19.21 | 5900 |
| 2025-04-11 | 19.86 | $19.08 | 17600 |
| 2025-04-10 | 19.98 | $18.91 | 64935 |
| 2025-04-09 | 20.12 | $19.26 | 66847 |
| 2025-04-08 | 20.23 | $18.36 | 143800 |
| 2025-04-07 | 20.44 | $18.53 | 74738 |
| 2025-04-04 | 20.64 | $18.92 | 40400 |
| 2025-04-03 | 20.80 | $20.30 | 19004 |
| 2025-04-02 | 20.84 | $21.07 | 8328 |
| 2025-04-01 | 20.80 | $21.01 | 22603 |
| 2025-03-31 | 20.76 | $20.86 | 12800 |
| 2025-03-28 | 20.74 | $20.77 | 3214 |
| 2025-03-27 | 20.72 | $20.95 | 10100 |
| 2025-03-26 | 20.69 | $21.00 | 4191 |
| 2025-03-25 | 20.65 | $20.98 | 11816 |
| 2025-03-24 | 20.61 | $20.95 | 8200 |
| 2025-03-21 | 20.57 | $20.81 | 10400 |
| 2025-03-20 | 20.54 | $20.93 | 18900 |
| 2025-03-19 | 20.51 | $21.01 | 15037 |
| 2025-03-18 | 20.47 | $20.87 | 12234 |
| 2025-03-17 | 20.44 | $20.89 | 9990 |
| 2025-03-14 | 20.41 | $20.54 | 17445 |
| 2025-03-13 | 20.42 | $19.97 | 14640 |
| 2025-03-12 | 20.49 | $20.06 | 23546 |
| 2025-03-11 | 20.55 | $20.05 | 24026 |
| 2025-03-10 | 20.62 | $20.29 | 23824 |
| 2025-03-07 | 20.67 | $20.36 | 5600 |
| 2025-03-06 | 20.71 | $20.20 | 37737 |
| 2025-03-05 | 20.77 | $20.52 | 17700 |
| 2025-03-04 | 20.81 | $20.43 | 20900 |
| 2025-03-03 | 20.85 | $20.74 | 19794 |
| 2025-02-28 | 20.87 | $20.72 | 12700 |
| 2025-02-27 | 20.89 | $20.40 | 42300 |
| 2025-02-26 | 20.94 | $20.60 | 44942 |
| 2025-02-25 | 20.97 | $20.66 | 16111 |
| 2025-02-24 | 21.00 | $20.81 | 11800 |
| 2025-02-21 | 21.01 | $20.89 | 17282 |
| 2025-02-20 | 21.02 | $21.26 | 26632 |
| 2025-02-19 | 20.99 | $21.29 | 14540 |
| 2025-02-18 | 20.96 | $21.18 | 36133 |
| 2025-02-14 | 20.93 | $21.09 | 35944 |
| 2025-02-13 | 20.92 | $21.03 | 11407 |
| 2025-02-12 | 20.90 | $20.86 | 13600 |
| 2025-02-11 | 20.90 | $20.99 | 14626 |
| 2025-02-10 | 20.88 | $20.97 | 13300 |
| 2025-02-07 | 20.86 | $20.81 | 16444 |
| 2025-02-06 | 20.85 | $20.94 | 40245 |
| 2025-02-05 | 20.82 | $21.04 | 24833 |
| 2025-02-04 | 20.79 | $20.93 | 17226 |
| 2025-02-03 | 20.76 | $20.71 | 19500 |
| 2025-01-31 | 20.75 | $20.75 | 10600 |
| 2025-01-30 | 20.74 | $21.00 | 10847 |
| 2025-01-29 | 20.70 | $20.83 | 17041 |
| 2025-01-28 | 20.67 | $20.90 | 32803 |
| 2025-01-27 | 20.64 | $20.79 | 12516 |
| 2025-01-24 | 20.63 | $21.05 | 12100 |
| 2025-01-23 | 20.59 | $21.02 | 12600 |
| 2025-01-22 | 20.55 | $20.93 | 19934 |
| 2025-01-21 | 20.51 | $21.05 | 51600 |
| 2025-01-17 | 20.47 | $20.76 | 2500 |
| 2025-01-16 | 20.45 | $20.64 | 13856 |
| 2025-01-15 | 20.46 | $20.44 | 24248 |
| 2025-01-14 | 20.48 | $20.13 | 7248 |
| 2025-01-13 | 20.54 | $19.97 | 25235 |
| 2025-01-10 | 20.62 | $20.03 | 39523 |
| 2025-01-08 | 20.71 | $20.35 | 9600 |
| 2025-01-07 | 20.77 | $20.31 | 9034 |
| 2025-01-06 | 20.84 | $20.60 | 4747 |
| 2025-01-03 | 20.89 | $20.61 | 12711 |
| 2025-01-02 | 20.95 | $20.34 | 16341 |
| 2024-12-31 | 21.03 | $20.33 | 89346 |
| 2024-12-30 | 21.13 | $20.40 | 9400 |
| 2024-12-27 | 21.23 | $21.02 | 6225 |
| 2024-12-26 | 21.27 | $21.16 | 16500 |
| 2024-12-24 | 21.30 | $21.22 | 26209 |
| 2024-12-23 | 21.33 | $21.02 | 37404 |
| 2024-12-20 | 21.38 | $20.82 | 16437 |
| 2024-12-19 | 21.45 | $20.61 | 13224 |
| 2024-12-18 | 21.55 | $20.78 | 24600 |
| 2024-12-17 | 21.64 | $21.33 | 12615 |
| 2024-12-16 | 21.68 | $21.41 | 10600 |
| 2024-12-13 | 21.70 | $21.52 | 16223 |
| 2024-12-12 | 21.72 | $21.47 | 13929 |
| 2024-12-11 | 21.74 | $21.62 | 3800 |
| 2024-12-10 | 21.75 | $21.54 | 3712 |
| 2024-12-09 | 21.77 | $21.68 | 11608 |
| 2024-12-06 | 21.78 | $21.73 | 16600 |
| 2024-12-05 | 21.79 | $21.79 | 13000 |
| 2024-12-04 | 21.78 | $21.89 | 7929 |
| 2024-12-03 | 21.77 | $21.93 | 10129 |
| 2024-12-02 | 21.75 | $21.92 | 4843 |
| 2024-11-29 | 21.72 | $21.91 | 10415 |
| 2024-11-27 | 21.69 | $21.77 | 8131 |
| 2024-11-26 | 21.67 | $21.84 | 10400 |
| 2024-11-25 | 21.64 | $21.75 | 32300 |
| 2024-11-22 | 21.62 | $21.82 | 46002 |
| 2024-11-21 | 21.59 | $21.76 | 28500 |
| 2024-11-20 | 21.56 | $21.64 | 11200 |
| 2024-11-19 | 21.55 | $21.48 | 21633 |
| 2024-11-18 | 21.54 | $21.49 | 20000 |
| 2024-11-15 | 21.54 | $21.35 | 5306 |
| 2024-11-14 | 21.55 | $21.70 | 15804 |
| 2024-11-13 | 21.53 | $21.81 | 24900 |
| 2024-11-12 | 21.49 | $21.83 | 16000 |
| 2024-11-11 | 21.45 | $21.93 | 16410 |
| 2024-11-08 | 21.40 | $21.95 | 20105 |
| 2024-11-07 | 21.35 | $21.86 | 23213 |
| 2024-11-06 | 21.30 | $21.73 | 34010 |
| 2024-11-05 | 21.27 | $21.26 | 11300 |
| 2024-11-04 | 21.28 | $21.02 | 18623 |
| 2024-11-01 | 21.32 | $21.03 | 13400 |
| 2024-10-31 | 21.36 | $20.98 | 28413 |
| 2024-10-30 | 21.40 | $21.16 | 13846 |
| 2024-10-29 | 21.43 | $21.28 | 16300 |
| 2024-10-28 | 21.45 | $21.27 | 29536 |
| 2024-10-25 | 21.47 | $21.33 | 9329 |
| 2024-10-24 | 21.48 | $21.32 | 13700 |
| 2024-10-23 | 21.49 | $21.25 | 25000 |
| 2024-10-22 | 21.51 | $21.47 | 22747 |
| 2024-10-21 | 21.51 | $21.49 | 10000 |
| 2024-10-18 | 21.50 | $21.56 | 47700 |
| 2024-10-17 | 21.49 | $21.50 | 24200 |
| 2024-10-16 | 21.48 | $21.52 | 10538 |
| 2024-10-15 | 21.47 | $21.44 | 31300 |
| 2024-10-14 | 21.46 | $21.82 | 6907 |
| 2024-10-11 | 21.41 | $21.71 | 16535 |
| 2024-10-10 | 21.37 | $21.62 | 18029 |
| 2024-10-09 | 21.34 | $21.59 | 8013 |
| 2024-10-08 | 21.30 | $21.43 | 28817 |
| 2024-10-07 | 21.27 | $21.43 | 4800 |
| 2024-10-04 | 21.24 | $21.54 | 20200 |
| 2024-10-03 | 21.20 | $21.35 | 13000 |
| 2024-10-02 | 21.17 | $21.35 | 18000 |
| 2024-10-01 | 21.13 | $21.26 | 7323 |
| 2024-09-30 | 21.11 | $21.32 | 13330 |
| 2024-09-27 | 21.08 | $21.22 | 18900 |
| 2024-09-26 | 21.05 | $21.13 | 14944 |
| 2024-09-25 | 21.04 | $21.16 | 4100 |
| 2024-09-24 | 21.03 | $21.34 | 6130 |
| 2024-09-23 | 20.99 | $21.30 | 41900 |
| 2024-09-20 | 20.96 | $21.24 | 12032 |
| 2024-09-19 | 20.94 | $21.32 | 22400 |
| 2024-09-18 | 20.91 | $20.99 | 9543 |
| 2024-09-17 | 20.91 | $21.07 | 38300 |
| 2024-09-16 | 20.90 | $21.03 | 17347 |
| 2024-09-13 | 20.90 | $20.94 | 23301 |
| 2024-09-12 | 20.90 | $20.88 | 13500 |
| 2024-09-11 | 20.92 | $20.70 | 179608 |
| 2024-09-10 | 20.95 | $20.61 | 17500 |
| 2024-09-09 | 20.98 | $20.60 | 16416 |
| 2024-09-06 | 21.02 | $20.43 | 48300 |
| 2024-09-05 | 21.07 | $20.69 | 17418 |
| 2024-09-04 | 21.10 | $20.86 | 18400 |
| 2024-09-03 | 21.10 | $20.95 | 44708 |
| 2024-08-30 | 21.09 | $21.36 | 18928 |
| 2024-08-29 | 21.04 | $21.22 | 57140 |
| 2024-08-28 | 21.00 | $21.15 | 18400 |
| 2024-08-27 | 20.96 | $21.24 | 30307 |
| 2024-08-26 | 20.91 | $21.29 | 21448 |
| 2024-08-23 | 20.86 | $21.32 | 6301 |
| 2024-08-22 | 20.80 | $21.06 | 15200 |
| 2024-08-21 | 20.77 | $21.22 | 26900 |
| 2024-08-20 | 20.72 | $21.14 | 23500 |
| 2024-08-19 | 20.67 | $21.30 | 11225 |
| 2024-08-16 | 20.61 | $21.09 | 27419 |
| 2024-08-15 | 20.57 | $21.10 | 27800 |
| 2024-08-14 | 20.52 | $20.78 | 19618 |
| 2024-08-13 | 20.51 | $20.69 | 20100 |
| 2024-08-12 | 20.52 | $20.50 | 18439 |
| 2024-08-09 | 20.54 | $20.44 | 11915 |
| 2024-08-08 | 20.57 | $20.39 | 15123 |
| 2024-08-07 | 20.61 | $19.90 | 10304 |
| 2024-08-06 | 20.71 | $20.04 | 23840 |
| 2024-08-05 | 20.79 | $19.74 | 23240 |
| 2024-08-02 | 20.91 | $20.40 | 20414 |
| 2024-08-01 | 20.97 | $20.76 | 46723 |
| 2024-07-31 | 21.00 | $21.06 | 11100 |
| 2024-07-30 | 21.00 | $20.83 | 40600 |
| 2024-07-29 | 21.02 | $20.84 | 12531 |
| 2024-07-26 | 21.03 | $20.88 | 7600 |
| 2024-07-25 | 21.05 | $20.75 | 20403 |
| 2024-07-24 | 21.08 | $20.74 | 17600 |
| 2024-07-23 | 21.11 | $20.98 | 32410 |
| 2024-07-22 | 21.11 | $21.13 | 41301 |
| 2024-07-19 | 21.10 | $21.01 | 34200 |
| 2024-07-18 | 21.10 | $21.12 | 20300 |
| 2024-07-17 | 21.09 | $21.27 | 18700 |
| 2024-07-16 | 21.06 | $21.42 | 34700 |
| 2024-07-15 | 21.02 | $21.30 | 7844 |
| 2024-07-12 | 20.98 | $21.21 | 18614 |
| 2024-07-11 | 20.94 | $21.11 | 26700 |
| 2024-07-10 | 20.92 | $21.18 | 51009 |
| 2024-07-09 | 20.88 | $20.97 | 4700 |
| 2024-07-08 | 20.86 | $20.99 | 19440 |
| 2024-07-05 | 20.84 | $21.01 | 10700 |
| 2024-07-03 | 20.81 | $20.98 | 11745 |
| 2024-07-02 | 20.78 | $20.92 | 38630 |
| 2024-07-01 | 20.76 | $20.89 | 29300 |
| 2024-06-28 | 20.73 | $20.88 | 19200 |
| 2024-06-27 | 20.70 | $20.86 | 28500 |
| 2024-06-26 | 20.67 | $20.88 | 25514 |
| 2024-06-25 | 20.64 | $20.92 | 24900 |
| 2024-06-24 | 20.59 | $20.85 | 18728 |
| 2024-06-21 | 20.56 | $20.77 | 38017 |
| 2024-06-20 | 20.53 | $20.80 | 34200 |
| 2024-06-18 | 20.49 | $20.74 | 11900 |
| 2024-06-17 | 20.46 | $20.71 | 29100 |
| 2024-06-14 | 20.43 | $20.58 | 33342 |
| 2024-06-13 | 20.41 | $20.59 | 19724 |
| 2024-06-12 | 20.40 | $20.61 | 10929 |
| 2024-06-11 | 20.38 | $20.57 | 17800 |
| 2024-06-10 | 20.36 | $20.50 | 35800 |
| 2024-06-07 | 20.34 | $20.44 | 13508 |
| 2024-06-06 | 20.34 | $20.43 | 29403 |
| 2024-06-05 | 20.33 | $20.39 | 27106 |
| 2024-06-04 | 20.32 | $20.23 | 29700 |
| 2024-06-03 | 20.33 | $20.23 | 32116 |
| 2024-05-31 | 20.33 | $20.33 | 47800 |
| 2024-05-30 | 20.32 | $20.06 | 55225 |
| 2024-05-29 | 20.34 | $20.14 | 19932 |
| 2024-05-28 | 20.35 | $20.34 | 25207 |
| 2024-05-24 | 20.34 | $20.33 | 23545 |
| 2024-05-23 | 20.32 | $20.32 | 17935 |
| 2024-05-22 | 20.31 | $20.44 | 35100 |
| 2024-05-21 | 20.28 | $20.57 | 25300 |
| 2024-05-20 | 20.23 | $20.57 | 35300 |
| 2024-05-17 | 20.19 | $20.57 | 30300 |
| 2024-05-16 | 20.13 | $20.51 | 34000 |
| 2024-05-15 | 20.09 | $20.54 | 38800 |
| 2024-05-14 | 20.03 | $20.29 | 16448 |
| 2024-05-13 | 20.00 | $20.22 | 18100 |
| 2024-05-10 | 19.97 | $20.23 | 10200 |
| 2024-05-09 | 19.94 | $20.20 | 21900 |
| 2024-05-08 | 19.91 | $20.08 | 35700 |
| 2024-05-07 | 19.90 | $20.10 | 8500 |
| 2024-05-06 | 19.88 | $20.03 | 16040 |
| 2024-05-03 | 19.87 | $19.88 | 26409 |
| 2024-05-02 | 19.88 | $19.74 | 44000 |
| 2024-05-01 | 19.90 | $19.61 | 30818 |
| 2024-04-30 | 19.94 | $19.74 | 10915 |
| 2024-04-29 | 19.97 | $20.06 | 28700 |
| 2024-04-26 | 19.98 | $19.97 | 52700 |
| 2024-04-25 | 19.99 | $19.91 | 26930 |
| 2024-04-24 | 20.01 | $19.98 | 23600 |
| 2024-04-23 | 20.03 | $19.95 | 54200 |
| 2024-04-22 | 20.05 | $19.82 | 18400 |
| 2024-04-19 | 20.08 | $19.70 | 34000 |
| 2024-04-18 | 20.13 | $19.77 | 35000 |
| 2024-04-17 | 20.18 | $19.81 | 29300 |
| 2024-04-16 | 20.22 | $19.89 | 27307 |
| 2024-04-15 | 20.26 | $19.96 | 96000 |
| 2024-04-12 | 20.29 | $20.09 | 17543 |
| 2024-04-11 | 20.32 | $20.26 | 59800 |
| 2024-04-10 | 20.32 | $20.14 | 13600 |
| 2024-04-09 | 20.34 | $20.38 | 30745 |
| 2024-04-08 | 20.33 | $20.33 | 28043 |
| 2024-04-05 | 20.33 | $20.32 | 19017 |
| 2024-04-04 | 20.33 | $20.21 | 21800 |
| 2024-04-03 | 20.34 | $20.31 | 42743 |
| 2024-04-02 | 20.34 | $20.30 | 79702 |
| 2024-04-01 | 20.35 | $20.39 | 163319 |
| 2024-03-28 | 20.34 | $20.50 | 39400 |
| 2024-03-27 | 20.32 | $20.45 | 29342 |
| 2024-03-26 | 20.30 | $20.31 | 63400 |
| 2024-03-25 | 20.29 | $20.34 | 55827 |
| 2024-03-22 | 20.28 | $20.39 | 37800 |
| 2024-03-21 | 20.26 | $20.42 | 31100 |
| 2024-03-20 | 20.24 | $20.37 | 19745 |
| 2024-03-19 | 20.22 | $20.26 | 22946 |
| 2024-03-18 | 20.21 | $20.21 | 57400 |
| 2024-03-15 | 20.20 | $20.18 | 36115 |
| 2024-03-14 | 20.19 | $20.27 | 67200 |
| 2024-03-13 | 20.17 | $20.31 | 33201 |
| 2024-03-12 | 20.15 | $20.33 | 59222 |
| 2024-03-11 | 20.12 | $20.26 | 52100 |
| 2024-03-08 | 20.09 | $20.29 | 112704 |
| 2024-03-07 | 20.07 | $20.34 | 72800 |
| 2024-03-06 | 20.03 | $20.19 | 21503 |
| 2024-03-05 | 20.01 | $20.10 | 82132 |
| 2024-03-04 | 19.99 | $20.25 | 11500 |
| 2024-03-01 | 19.96 | $20.18 | 81420 |
| 2024-02-29 | 19.94 | $20.12 | 52100 |
| 2024-02-28 | 19.92 | $20.02 | 60924 |
| 2024-02-27 | 19.92 | $20.02 | 96319 |
| 2024-02-26 | 19.91 | $19.97 | 36900 |
| 2024-02-23 | 19.90 | $20.02 | 33700 |
| 2024-02-22 | 19.89 | $19.97 | 33400 |
| 2024-02-21 | 19.89 | $19.80 | 55300 |
| 2024-02-20 | 19.90 | $19.77 | 42900 |
| 2024-02-16 | 19.91 | $19.82 | 24035 |
| 2024-02-15 | 19.92 | $19.94 | 43321 |
| 2024-02-14 | 19.91 | $19.82 | 36424 |
| 2024-02-13 | 19.92 | $19.74 | 52316 |
| 2024-02-12 | 19.93 | $19.98 | 109400 |
| 2024-02-09 | 19.93 | $19.90 | 17814 |
| 2024-02-08 | 19.93 | $19.92 | 27347 |
| 2024-02-07 | 19.93 | $19.98 | 62400 |
| 2024-02-06 | 19.93 | $19.92 | 100400 |
| 2024-02-05 | 19.94 | $19.81 | 46518 |
| 2024-02-02 | 19.95 | $20.08 | 42600 |
| 2024-02-01 | 19.95 | $20.18 | 38700 |
| 2024-01-31 | 19.93 | $19.99 | 44542 |
| 2024-01-30 | 19.93 | $20.03 | 45900 |
| 2024-01-29 | 19.94 | $19.95 | 17732 |
| 2024-01-26 | 19.95 | $19.86 | 33100 |
| 2024-01-25 | 19.97 | $19.85 | 23745 |
| 2024-01-24 | 20.00 | $19.70 | 27500 |
| 2024-01-23 | 20.05 | $19.80 | 24700 |
| 2024-01-22 | 20.09 | $19.77 | 43838 |
| 2024-01-19 | 20.14 | $19.77 | 40500 |
| 2024-01-18 | 20.19 | $19.75 | 10200 |
| 2024-01-17 | 20.25 | $19.80 | 47700 |
| 2024-01-16 | 20.31 | $20.05 | 134520 |
| 2024-01-12 | 20.35 | $20.21 | 189500 |
| 2024-01-11 | 20.38 | $20.10 | 147200 |
| 2024-01-10 | 20.41 | $20.22 | 4.9M |
| 2024-01-09 | 20.44 | $20.31 | 8200 |
| 2024-01-08 | 20.46 | $20.29 | 11402 |
| 2024-01-05 | 20.48 | $20.21 | 19706 |
| 2024-01-04 | 20.51 | $20.25 | 19842 |
| 2024-01-03 | 20.54 | $20.32 | 51800 |
| 2024-01-02 | 20.56 | $20.47 | 57700 |
| 2023-12-29 | 20.56 | $20.38 | 22700 |
| 2023-12-28 | 20.57 | $20.49 | 25700 |
| 2023-12-27 | 20.57 | $20.48 | 18922 |
| 2023-12-26 | 20.56 | $20.33 | 12600 |
| 2023-12-22 | 20.57 | $20.77 | 12224 |
| 2023-12-21 | 20.54 | $20.74 | 24203 |
| 2023-12-20 | 20.50 | $20.63 | 20300 |
| 2023-12-19 | 20.47 | $20.85 | 31400 |
| 2023-12-18 | 20.42 | $20.71 | 7729 |
| 2023-12-15 | 20.37 | $20.71 | 25512 |
| 2023-12-14 | 20.32 | $20.86 | 10338 |
| 2023-12-13 | 20.25 | $20.70 | 16015 |
| 2023-12-12 | 20.20 | $20.41 | 26242 |
| 2023-12-11 | 20.16 | $20.35 | 13300 |
| 2023-12-08 | 20.13 | $20.29 | 17917 |
| 2023-12-07 | 20.11 | $20.29 | 20300 |
| 2023-12-06 | 20.08 | $20.30 | 22625 |
| 2023-12-05 | 20.04 | $20.22 | 23100 |
| 2023-12-04 | 20.02 | $20.29 | 19045 |
| 2023-12-01 | 19.98 | $20.31 | 16916 |
| 2023-11-30 | 19.94 | $20.11 | 16931 |
| 2023-11-29 | 19.91 | $20.09 | 27325 |
| 2023-11-28 | 19.89 | $20.04 | 32400 |
| 2023-11-27 | 19.87 | $20.03 | 11400 |
| 2023-11-24 | 19.85 | $19.98 | 3500 |
| 2023-11-22 | 19.83 | $19.96 | 9300 |
| 2023-11-21 | 19.81 | $19.92 | 35600 |
| 2023-11-20 | 19.80 | $19.90 | 22607 |
| 2023-11-17 | 19.79 | $19.87 | 21319 |
| 2023-11-16 | 19.78 | $19.90 | 32200 |
| 2023-11-15 | 19.76 | $19.81 | 20714 |
| 2023-11-14 | 19.76 | $19.82 | 48000 |
| 2023-11-13 | 19.75 | $19.78 | 10500 |
| 2023-11-10 | 19.74 | $19.76 | 28039 |
| 2023-11-09 | 19.74 | $19.77 | 20000 |
| 2023-11-08 | 19.74 | $19.76 | 22400 |
| 2023-11-07 | 19.73 | $19.75 | 23100 |
| 2023-11-06 | 19.73 | $19.77 | 16500 |
| 2023-11-03 | 19.73 | $19.74 | 21700 |
| 2023-11-02 | 19.72 | $19.74 | 13000 |
| 2023-11-01 | 19.72 | $19.75 | 50100 |
| 2023-10-31 | 19.72 | $19.72 | 15900 |
| 2023-10-30 | 19.71 | $19.75 | 16111 |
| 2023-10-27 | 19.71 | $19.73 | 9335 |
| 2023-10-26 | 19.71 | $19.72 | 40538 |
| 2023-10-25 | 19.70 | $19.73 | 17400 |
| 2023-10-24 | 19.70 | $19.72 | 10100 |
| 2023-10-23 | 19.69 | $19.73 | 10326 |
| 2023-10-20 | 19.69 | $19.72 | 19300 |
| 2023-10-19 | 19.69 | $19.70 | 18800 |
| 2023-10-18 | 19.68 | $19.71 | 18300 |
| 2023-10-17 | 19.68 | $19.69 | 34908 |
| 2023-10-16 | 19.68 | $19.70 | 12714 |
| 2023-10-13 | 19.67 | $19.70 | 18702 |
| 2023-10-12 | 19.67 | $19.69 | 23949 |
| 2023-10-11 | 19.66 | $19.69 | 20500 |
| 2023-10-10 | 19.66 | $19.68 | 16200 |
| 2023-10-09 | 19.66 | $19.68 | 30146 |
| 2023-10-06 | 19.65 | $19.68 | 14500 |
| 2023-10-05 | 19.65 | $19.68 | 85841 |
| 2023-10-04 | 19.65 | $19.67 | 19400 |
| 2023-10-03 | 19.64 | $19.66 | 14700 |
| 2023-10-02 | 19.64 | $19.66 | 13900 |
| 2023-09-29 | 19.64 | $19.65 | 24000 |
| 2023-09-28 | 19.63 | $19.66 | 23900 |
| 2023-09-27 | 19.63 | $19.65 | 7900 |
| 2023-09-26 | 19.63 | $19.65 | 25500 |
| 2023-09-25 | 19.62 | $19.64 | 106313 |
| 2023-09-22 | 19.62 | $19.64 | 15247 |
| 2023-09-21 | 19.62 | $19.65 | 23400 |
| 2023-09-20 | 19.61 | $19.63 | 92600 |
| 2023-09-19 | 19.61 | $19.63 | 42307 |
| 2023-09-18 | 19.60 | $19.63 | 48128 |
| 2023-09-15 | 19.60 | $19.63 | 36222 |
| 2023-09-14 | 19.60 | $19.61 | 13300 |
| 2023-09-13 | 19.60 | $19.61 | 56600 |
| 2023-09-12 | 19.60 | $19.61 | 31529 |
| 2023-09-11 | 19.60 | $19.60 | 20500 |
| 2023-09-08 | 19.60 | $19.61 | 27425 |
| 2023-09-07 | 19.60 | $19.61 | 61431 |
| 2023-09-06 | 19.61 | $19.58 | 33200 |
| 2023-09-05 | 19.62 | $19.60 | 15500 |
| 2023-09-01 | 19.63 | $19.60 | 26845 |
| 2023-08-31 | 19.65 | $19.59 | 50039 |
| 2023-08-30 | 19.67 | $19.59 | 55815 |
| 2023-08-29 | 19.69 | $19.58 | 17608 |
| 2023-08-28 | 19.72 | $19.58 | 30200 |
| 2023-08-25 | 19.75 | $19.58 | 21536 |
| 2023-08-24 | 19.78 | $19.58 | 27511 |
| 2023-08-23 | 19.82 | $19.58 | 6900 |
| 2023-08-22 | 19.87 | $19.55 | 62618 |
| 2023-08-21 | 19.92 | $19.58 | 17100 |
| 2023-08-18 | 19.97 | $19.62 | 24200 |
| 2023-08-17 | 20.03 | $19.57 | 24600 |
| 2023-08-16 | 20.09 | $19.69 | 223047 |
| 2023-08-15 | 20.15 | $19.81 | 29000 |
| 2023-08-14 | 20.20 | $19.96 | 19533 |
| 2023-08-11 | 20.23 | $19.90 | 23600 |
| 2023-08-10 | 20.28 | $19.96 | 21549 |
| 2023-08-09 | 20.32 | $19.97 | 24800 |
| 2023-08-08 | 20.36 | $20.06 | 22600 |
| 2023-08-07 | 20.40 | $20.20 | 16900 |
| 2023-08-04 | 20.42 | $20.08 | 15606 |
| 2023-08-03 | 20.45 | $20.21 | 22917 |
| 2023-08-02 | 20.46 | $20.30 | 25100 |
| 2023-08-01 | 20.47 | $20.53 | 23501 |
| 2023-07-31 | 20.46 | $20.54 | 34000 |
| 2023-07-28 | 20.44 | $20.48 | 16700 |
| 2023-07-27 | 20.43 | $20.36 | 33200 |
| 2023-07-26 | 20.43 | $20.54 | 49500 |
| 2023-07-25 | 20.41 | $20.59 | 33600 |
| 2023-07-24 | 20.38 | $20.54 | 38500 |
| 2023-07-21 | 20.35 | $20.52 | 7931 |
| 2023-07-20 | 20.31 | $20.48 | 34200 |
| 2023-07-19 | 20.28 | $20.60 | 11635 |
| 2023-07-18 | 20.24 | $20.55 | 26143 |
| 2023-07-17 | 20.20 | $20.51 | 45300 |
| 2023-07-14 | 20.16 | $20.40 | 24500 |
| 2023-07-13 | 20.13 | $20.46 | 29218 |
| 2023-07-12 | 20.10 | $20.29 | 53440 |
| 2023-07-11 | 20.07 | $20.17 | 52400 |
| 2023-07-10 | 20.06 | $20.07 | 36920 |
| 2023-07-07 | 20.06 | $19.99 | 30000 |
| 2023-07-06 | 20.07 | $20.03 | 67314 |
| 2023-07-05 | 20.07 | $20.21 | 33910 |
| 2023-07-03 | 20.05 | $20.33 | 26905 |
| 2023-06-30 | 20.03 | $20.28 | 34907 |
| 2023-06-29 | 20.00 | $20.07 | 35308 |
| 2023-06-28 | 20.00 | $20.05 | 53300 |
| 2023-06-27 | 20.00 | $20.02 | 63400 |
| 2023-06-26 | 20.00 | $19.82 | 15700 |
| 2023-06-23 | 20.02 | $19.68 | 39941 |
| 2023-06-22 | 20.05 | $19.84 | 94421 |
| 2023-06-21 | 20.07 | $19.94 | 24400 |
| 2023-06-20 | 20.08 | $20.09 | 136200 |
| 2023-06-16 | 20.08 | $20.17 | 13011 |
| 2023-06-15 | 20.06 | $20.27 | 60528 |
| 2023-06-14 | 20.04 | $20.09 | 25900 |
| 2023-06-13 | 20.03 | $20.02 | 62410 |
| 2023-06-12 | 20.03 | $20.11 | 31900 |
| 2023-06-09 | 20.03 | $20.05 | 22400 |
| 2023-06-08 | 20.03 | $20.06 | 34400 |
| 2023-06-07 | 20.03 | $19.93 | 411149 |
| 2023-06-06 | 20.04 | $20.06 | 23200 |
| 2023-06-05 | 20.04 | $20.06 | 42635 |
| 2023-06-02 | 20.04 | $20.10 | 65600 |
| 2023-06-01 | 20.04 | $20.16 | 8300 |
| 2023-05-31 | 20.03 | $20.11 | 77022 |
| 2023-05-30 | 20.03 | $20.05 | 39325 |
| 2023-05-26 | 20.04 | $19.97 | 19327 |
| 2023-05-25 | 20.05 | $19.81 | 44000 |
| 2023-05-24 | 20.08 | $19.89 | 37104 |
| 2023-05-23 | 20.11 | $19.94 | 38119 |
| 2023-05-22 | 20.13 | $19.95 | 34528 |
| 2023-05-19 | 20.15 | $20.00 | 42610 |
| 2023-05-18 | 20.16 | $20.01 | 18000 |
| 2023-05-17 | 20.18 | $20.10 | 16300 |
| 2023-05-16 | 20.18 | $20.09 | 61500 |
| 2023-05-15 | 20.19 | $20.17 | 21844 |
| 2023-05-12 | 20.19 | $20.20 | 21000 |
| 2023-05-11 | 20.18 | $20.28 | 24630 |
| 2023-05-10 | 20.17 | $20.22 | 22123 |
| 2023-05-09 | 20.16 | $20.14 | 19300 |
| 2023-05-08 | 20.16 | $20.14 | 26004 |
| 2023-05-05 | 20.16 | $20.22 | 35312 |
| 2023-05-04 | 20.15 | $20.24 | 10500 |
| 2023-05-03 | 20.14 | $20.28 | 23435 |
| 2023-05-02 | 20.13 | $20.28 | 22400 |
| 2023-05-01 | 20.11 | $20.06 | 19700 |
| 2023-04-28 | 20.12 | $20.24 | 74900 |
| 2023-04-27 | 20.11 | $20.10 | 30526 |
| 2023-04-26 | 20.11 | $20.12 | 47300 |
| 2023-04-25 | 20.11 | $20.21 | 45507 |
| 2023-04-24 | 20.10 | $20.10 | 22700 |
| 2023-04-21 | 20.10 | $20.02 | 79300 |
| 2023-04-20 | 20.12 | $20.10 | 48600 |
| 2023-04-19 | 20.12 | $20.00 | 43218 |
| 2023-04-18 | 20.13 | $20.04 | 53731 |
| 2023-04-17 | 20.14 | $20.00 | 45100 |
| 2023-04-14 | 20.16 | $20.03 | 60341 |
| 2023-04-13 | 20.17 | $20.22 | 7.7M |
| 2023-04-12 | 20.16 | $20.17 | 15333 |
| 2023-04-11 | 20.16 | $20.19 | 5133 |
| 2023-04-10 | 20.16 | $20.17 | 6224 |
| 2023-04-06 | 20.16 | $20.17 | 22800 |
| 2023-04-05 | 20.15 | $20.19 | 5300 |
| 2023-04-04 | 20.15 | $20.17 | 20400 |
| 2023-04-03 | 20.14 | $20.16 | 3727 |
| 2023-03-31 | 20.14 | $20.15 | 4000 |
| 2023-03-30 | 20.14 | $20.15 | 8343 |
| 2023-03-29 | 20.14 | $20.15 | 5500 |
| 2023-03-28 | 20.13 | $20.17 | 6600 |
| 2023-03-27 | 20.13 | $20.14 | 8308 |
| 2023-03-24 | 20.12 | $20.16 | 8800 |
| 2023-03-23 | 20.12 | $20.15 | 3544 |
| 2023-03-22 | 20.11 | $20.14 | 10738 |
| 2023-03-21 | 20.11 | $20.13 | 11143 |
| 2023-03-20 | 20.11 | $20.14 | 27000 |
| 2023-03-17 | 20.10 | $20.13 | 9500 |
| 2023-03-16 | 20.10 | $20.14 | 6908 |
| 2023-03-15 | 20.10 | $20.14 | 3538 |
| 2023-03-14 | 20.10 | $20.11 | 1900 |
| 2023-03-13 | 20.11 | $20.11 | 38200 |
| 2023-03-10 | 20.12 | $20.09 | 8200 |
| 2023-03-09 | 20.13 | $20.08 | 10619 |
| 2023-03-08 | 20.15 | $20.09 | 2331 |
| 2023-03-07 | 20.17 | $20.08 | 10500 |
| 2023-03-06 | 20.19 | $20.09 | 3920 |
| 2023-03-03 | 20.22 | $20.07 | 3000 |
| 2023-03-02 | 20.25 | $20.09 | 5327 |
| 2023-03-01 | 20.28 | $20.08 | 8614 |
| 2023-02-28 | 20.32 | $20.09 | 3200 |
| 2023-02-27 | 20.36 | $20.05 | 13806 |
| 2023-02-24 | 20.41 | $20.06 | 11000 |
| 2023-02-23 | 20.45 | $20.06 | 13100 |
| 2023-02-22 | 20.50 | $20.08 | 8315 |
| 2023-02-21 | 20.55 | $20.11 | 7800 |
| 2023-02-17 | 20.60 | $20.43 | 6705 |
| 2023-02-16 | 20.61 | $20.37 | 5811 |
| 2023-02-15 | 20.63 | $20.54 | 17100 |
| 2023-02-14 | 20.63 | $20.54 | 4100 |
| 2023-02-13 | 20.63 | $20.59 | 30930 |
| 2023-02-10 | 20.62 | $20.49 | 9027 |
| 2023-02-09 | 20.63 | $20.44 | 45228 |
| 2023-02-08 | 20.63 | $20.65 | 25543 |
| 2023-02-07 | 20.62 | $20.74 | 3.2M |
| 2023-02-06 | 20.59 | $20.81 | 11200 |
| 2023-02-03 | 20.55 | $20.94 | 10400 |
| 2023-02-02 | 20.50 | $21.13 | 11917 |
| 2023-02-01 | 20.42 | $20.93 | 19000 |
| 2023-01-31 | 20.36 | $20.69 | 9800 |
| 2023-01-30 | 20.32 | $20.37 | 45400 |
| 2023-01-27 | 20.31 | $20.61 | 27200 |
| 2023-01-26 | 20.27 | $20.57 | 19606 |
| 2023-01-25 | 20.23 | $20.39 | 25238 |
| 2023-01-24 | 20.22 | $20.44 | 22536 |
| 2023-01-23 | 20.20 | $20.41 | 60346 |
| 2023-01-20 | 20.18 | $20.18 | 23808 |
| 2023-01-19 | 20.19 | $19.81 | 14512 |
| 2023-01-18 | 20.24 | $20.09 | 24142 |
| 2023-01-17 | 20.26 | $20.35 | 41400 |
| 2023-01-13 | 20.27 | $20.41 | 21400 |
| 2023-01-12 | 20.27 | $20.39 | 22810 |
| 2023-01-11 | 20.28 | $20.28 | 5700 |
| 2023-01-10 | 20.31 | $20.04 | 3.6M |
| 2023-01-09 | 20.37 | $20.11 | 31000 |
| 2023-01-06 | 20.42 | $20.11 | 4313 |
| 2023-01-05 | 20.48 | $20.14 | 5302 |
| 2023-01-04 | 20.55 | $20.13 | 6506 |
| 2023-01-03 | 20.62 | $20.11 | 6211 |
| 2022-12-30 | 20.70 | $20.14 | 55200 |
| 2022-12-29 | 20.79 | $20.14 | 9500 |
| 2022-12-28 | 20.88 | $20.04 | 2811 |
| 2022-12-27 | 21.00 | $20.18 | 5911 |
| 2022-12-23 | 21.10 | $20.80 | 7000 |
| 2022-12-22 | 21.15 | $20.75 | 5346 |
| 2022-12-21 | 21.21 | $20.79 | 14836 |
| 2022-12-20 | 21.27 | $20.67 | 40200 |
| 2022-12-19 | 21.34 | $20.68 | 4800 |
| 2022-12-16 | 21.41 | $20.79 | 27100 |
| 2022-12-15 | 21.48 | $21.00 | 3341 |
| 2022-12-14 | 21.53 | $21.63 | 7921 |
| 2022-12-13 | 21.52 | $21.75 | 10953 |
| 2022-12-12 | 21.49 | $21.55 | 3610 |
| 2022-12-09 | 21.48 | $21.21 | 4700 |
| 2022-12-08 | 21.51 | $21.36 | 5235 |
| 2022-12-07 | 21.52 | $21.19 | 7800 |
| 2022-12-06 | 21.54 | $21.22 | 5100 |
| 2022-12-05 | 21.57 | $21.55 | 6643 |
| 2022-12-02 | 21.55 | $21.95 | 6100 |
| 2022-12-01 | 21.50 | $21.97 | 4300 |
| 2022-11-30 | 21.44 | $21.93 | 42300 |
| 2022-11-29 | 21.38 | $21.31 | 3800 |
| 2022-11-28 | 21.38 | $21.29 | 6800 |
| 2022-11-25 | 21.38 | $21.71 | 3300 |
| 2022-11-23 | 21.33 | $21.72 | 4900 |
| 2022-11-22 | 21.28 | $21.59 | 6700 |
| 2022-11-21 | 21.24 | $21.31 | 7300 |
| 2022-11-18 | 21.23 | $21.34 | 7100 |
| 2022-11-17 | 21.21 | $21.23 | 14000 |
| 2022-11-16 | 21.20 | $21.33 | 8630 |
| 2022-11-15 | 21.19 | $21.54 | 11200 |
| 2022-11-14 | 21.14 | $21.36 | 30600 |
| 2022-11-11 | 21.12 | $21.53 | 13333 |
| 2022-11-10 | 21.08 | $21.09 | 4800 |
| 2022-11-09 | 21.07 | $21.09 | 6600 |
| 2022-11-08 | 21.07 | $21.08 | 5000 |
| 2022-11-07 | 21.07 | $21.08 | 8049 |
| 2022-11-04 | 21.07 | $21.09 | 7819 |
| 2022-11-03 | 21.07 | $21.08 | 3806 |
| 2022-11-02 | 21.06 | $21.07 | 7843 |
| 2022-11-01 | 21.06 | $21.07 | 9122 |
| 2022-10-31 | 21.06 | $21.08 | 6328 |
| 2022-10-28 | 21.06 | $21.05 | 7939 |
| 2022-10-27 | 21.06 | $21.06 | 5600 |
| 2022-10-26 | 21.06 | $21.06 | 3700 |
| 2022-10-25 | 21.06 | $21.07 | 4330 |
| 2022-10-24 | 21.06 | $21.07 | 3018 |
| 2022-10-21 | 21.06 | $21.06 | 7000 |
| 2022-10-20 | 21.06 | $21.06 | 4217 |
| 2022-10-19 | 21.06 | $21.05 | 3100 |
| 2022-10-18 | 21.06 | $21.06 | 2300 |
| 2022-10-17 | 21.06 | $21.07 | 4100 |
| 2022-10-14 | 21.05 | $21.07 | 7242 |
| 2022-10-13 | 21.05 | $21.06 | 4308 |
| 2022-10-12 | 21.05 | $21.06 | 3700 |
| 2022-10-11 | 21.05 | $21.06 | 4200 |
| 2022-10-10 | 21.05 | $21.06 | 1820 |
| 2022-10-07 | 21.05 | $21.06 | 2932 |
| 2022-10-06 | 21.04 | $21.06 | 2133 |
| 2022-10-05 | 21.04 | $21.06 | 4500 |
| 2022-10-04 | 21.04 | $21.06 | 4713 |
| 2022-10-03 | 21.04 | $21.03 | 5500 |
| 2022-09-30 | 21.04 | $21.04 | 6138 |
| 2022-09-29 | 21.04 | $21.03 | 2934 |
| 2022-09-28 | 21.04 | $21.03 | 7430 |
| 2022-09-27 | 21.04 | $21.04 | 4021 |
| 2022-09-26 | 21.04 | $21.04 | 3229 |
| 2022-09-23 | 21.05 | $21.05 | 7600 |
| 2022-09-22 | 21.05 | $21.03 | 3200 |
| 2022-09-21 | 21.05 | $21.03 | 5403 |
| 2022-09-20 | 21.06 | $21.04 | 6411 |
| 2022-09-19 | 21.07 | $21.05 | 4645 |
| 2022-09-16 | 21.08 | $21.04 | 10220 |
| 2022-09-15 | 21.10 | $21.05 | 8400 |
| 2022-09-14 | 21.12 | $21.02 | 6739 |
| 2022-09-13 | 21.15 | $21.05 | 12431 |
| 2022-09-12 | 21.19 | $21.04 | 7334 |
| 2022-09-09 | 21.23 | $21.04 | 6432 |
| 2022-09-08 | 21.28 | $21.06 | 5305 |
| 2022-09-07 | 21.32 | $21.03 | 22515 |
| 2022-09-06 | 21.38 | $21.06 | 5700 |
| 2022-09-02 | 21.43 | $21.06 | 13500 |
| 2022-09-01 | 21.49 | $21.05 | 43200 |
| 2022-08-31 | 21.56 | $21.03 | 15500 |
| 2022-08-30 | 21.63 | $21.11 | 20817 |
| 2022-08-29 | 21.69 | $21.19 | 10800 |
| 2022-08-26 | 21.75 | $21.22 | 15527 |
| 2022-08-25 | 21.80 | $21.37 | 232516 |
| 2022-08-24 | 21.85 | $21.31 | 26500 |
| 2022-08-23 | 21.90 | $21.33 | 5400 |
| 2022-08-22 | 21.95 | $21.45 | 10500 |
| 2022-08-19 | 21.99 | $21.89 | 7325 |
| 2022-08-18 | 21.98 | $22.21 | 8000 |
| 2022-08-17 | 21.94 | $22.15 | 11941 |
| 2022-08-16 | 21.90 | $22.38 | 4600 |
| 2022-08-15 | 21.84 | $22.37 | 7447 |
| 2022-08-12 | 21.77 | $22.28 | 6600 |
| 2022-08-11 | 21.70 | $22.00 | 8146 |
| 2022-08-10 | 21.66 | $22.00 | 8600 |
| 2022-08-09 | 21.62 | $21.58 | 4500 |
| 2022-08-08 | 21.61 | $21.77 | 3716 |
| 2022-08-05 | 21.58 | $21.80 | 7800 |
| 2022-08-04 | 21.55 | $21.87 | 11800 |
| 2022-08-03 | 21.51 | $21.82 | 1.1M |
| 2022-08-02 | 21.47 | $21.57 | 2123 |
| 2022-08-01 | 21.45 | $21.65 | 10200 |
| 2022-07-29 | 21.43 | $21.67 | 14402 |
| 2022-07-28 | 21.40 | $21.63 | 11000 |
| 2022-07-27 | 21.37 | $21.52 | 8423 |
| 2022-07-26 | 21.36 | $21.43 | 8226 |
| 2022-07-25 | 21.35 | $21.44 | 6338 |
| 2022-07-22 | 21.34 | $21.43 | 10800 |
| 2022-07-21 | 21.33 | $21.41 | 10100 |
| 2022-07-20 | 21.33 | $21.32 | 13347 |
| 2022-07-19 | 21.33 | $21.34 | 12800 |
| 2022-07-18 | 21.32 | $21.27 | 7737 |
| 2022-07-15 | 21.33 | $21.32 | 12900 |
| 2022-07-14 | 21.33 | $21.24 | 12148 |
| 2022-07-13 | 21.33 | $21.28 | 8900 |
| 2022-07-12 | 21.34 | $21.31 | 14800 |
| 2022-07-11 | 21.34 | $21.35 | 8935 |
| 2022-07-08 | 21.34 | $21.35 | 12700 |
| 2022-07-07 | 21.34 | $21.39 | 38243 |
| 2022-07-06 | 21.34 | $21.34 | 8900 |
| 2022-07-05 | 21.34 | $21.38 | 12300 |
| 2022-07-01 | 21.35 | $21.42 | 20600 |
| 2022-06-30 | 21.35 | $21.31 | 17600 |
| 2022-06-29 | 21.37 | $21.34 | 12720 |
| 2022-06-28 | 21.38 | $21.33 | 13300 |
| 2022-06-27 | 21.40 | $21.38 | 15012 |
| 2022-06-24 | 21.42 | $21.42 | 12926 |
| 2022-06-23 | 21.44 | $21.30 | 15718 |
| 2022-06-22 | 21.47 | $21.27 | 14000 |
| 2022-06-21 | 21.50 | $21.23 | 26049 |
| 2022-06-17 | 21.54 | $21.15 | 20900 |
| 2022-06-16 | 21.59 | $21.16 | 13500 |
| 2022-06-15 | 21.65 | $21.28 | 30100 |
| 2022-06-14 | 21.69 | $21.20 | 43000 |
| 2022-06-13 | 21.75 | $21.29 | 13700 |
| 2022-06-10 | 21.79 | $21.58 | 12300 |
| 2022-06-09 | 21.81 | $21.69 | 12800 |
| 2022-06-08 | 21.82 | $21.79 | 10900 |
| 2022-06-07 | 21.82 | $21.84 | 15228 |
| 2022-06-06 | 21.82 | $21.79 | 11823 |
| 2022-06-03 | 21.82 | $21.81 | 18618 |
| 2022-06-02 | 21.81 | $21.86 | 20600 |
| 2022-06-01 | 21.81 | $21.82 | 22300 |
| 2022-05-31 | 21.80 | $21.90 | 13712 |
| 2022-05-27 | 21.79 | $21.99 | 22647 |
| 2022-05-26 | 21.76 | $21.93 | 198400 |
| 2022-05-25 | 21.75 | $21.89 | 10800 |
| 2022-05-24 | 21.74 | $21.84 | 22546 |
| 2022-05-23 | 21.73 | $21.74 | 12300 |
| 2022-05-20 | 21.73 | $21.73 | 24300 |
| 2022-05-19 | 21.75 | $21.69 | 43930 |
| 2022-05-18 | 21.77 | $21.67 | 13040 |
| 2022-05-17 | 21.80 | $21.73 | 28608 |
| 2022-05-16 | 21.83 | $21.75 | 13648 |
| 2022-05-13 | 21.86 | $21.74 | 14822 |
| 2022-05-12 | 21.90 | $21.73 | 34223 |
| 2022-05-11 | 21.96 | $21.70 | 2.0M |
| 2022-05-10 | 22.02 | $21.63 | 25100 |
| 2022-05-09 | 22.09 | $21.71 | 25318 |
| 2022-05-06 | 22.16 | $21.73 | 58645 |
| 2022-05-05 | 22.25 | $21.76 | 74500 |
| 2022-05-04 | 22.33 | $21.86 | 24547 |
| 2022-05-03 | 22.42 | $21.69 | 25126 |
| 2022-05-02 | 22.54 | $21.58 | 60624 |
| 2022-04-29 | 22.67 | $21.80 | 25719 |
| 2022-04-28 | 22.79 | $22.11 | 1.1M |
| 2022-04-27 | 22.90 | $22.02 | 13202 |
| 2022-04-26 | 23.02 | $22.01 | 16322 |
| 2022-04-25 | 23.15 | $22.51 | 30500 |
| 2022-04-22 | 23.24 | $22.42 | 15615 |
| 2022-04-21 | 23.34 | $22.92 | 5600 |
| 2022-04-20 | 23.40 | $23.28 | 14200 |
| 2022-04-19 | 23.43 | $23.24 | 15700 |
| 2022-04-18 | 23.47 | $22.98 | 18329 |
| 2022-04-14 | 23.54 | $23.01 | 7800 |
| 2022-04-13 | 23.60 | $23.31 | 16227 |
| 2022-04-12 | 23.65 | $23.10 | 11000 |
| 2022-04-11 | 23.71 | $23.11 | 12500 |
| 2022-04-08 | 23.78 | $23.47 | 15900 |
| 2022-04-07 | 23.81 | $23.62 | 11000 |
| 2022-04-06 | 23.83 | $23.59 | 6800 |
| 2022-04-05 | 23.85 | $23.72 | 8042 |
| 2022-04-04 | 23.87 | $23.98 | 14700 |
| 2022-04-01 | 23.86 | $23.83 | 13347 |
| 2022-03-31 | 23.86 | $23.73 | 52800 |
| 2022-03-30 | 23.88 | $23.92 | 7.5M |
| 2022-03-29 | 23.88 | $24.04 | 23400 |
| 2022-03-28 | 23.87 | $23.86 | 26100 |
| 2022-03-25 | 23.88 | $23.75 | 30400 |
| 2022-03-24 | 23.90 | $23.89 | 44300 |
| 2022-03-23 | 23.91 | $23.83 | 28837 |
| 2022-03-22 | 23.92 | $23.76 | 49701 |
| 2022-03-21 | 23.94 | $23.92 | 39600 |
| 2022-03-18 | 23.94 | $24.17 | 15700 |
| 2022-03-17 | 23.92 | $23.95 | 24500 |
| 2022-03-16 | 23.91 | $23.83 | 38337 |
| 2022-03-15 | 23.92 | $23.60 | 27844 |
| 2022-03-14 | 23.95 | $23.51 | 71600 |
| 2022-03-11 | 24.00 | $23.75 | 24126 |
| 2022-03-10 | 24.02 | $23.86 | 41700 |
| 2022-03-09 | 24.03 | $24.00 | 37600 |
| 2022-03-08 | 24.03 | $23.97 | 68617 |
| 2022-03-07 | 24.03 | $24.23 | 26706 |
| 2022-03-04 | 24.01 | $24.42 | 42010 |
| 2022-03-03 | 23.97 | $24.17 | 34348 |
| 2022-03-02 | 23.95 | $24.07 | 29300 |
| 2022-03-01 | 23.95 | $24.31 | 33800 |
| 2022-02-28 | 23.92 | $24.17 | 31100 |
| 2022-02-25 | 23.90 | $23.96 | 22723 |
| 2022-02-24 | 23.91 | $23.68 | 72502 |
| 2022-02-23 | 23.94 | $23.59 | 44800 |
| 2022-02-22 | 23.99 | $23.81 | 78516 |
| 2022-02-18 | 24.01 | $23.82 | 22912 |
| 2022-02-17 | 24.04 | $23.79 | 37400 |
| 2022-02-16 | 24.08 | $23.88 | 60900 |
| 2022-02-15 | 24.11 | $23.78 | 59830 |
| 2022-02-14 | 24.16 | $23.79 | 40627 |
| 2022-02-11 | 24.22 | $24.05 | 70400 |
| 2022-02-10 | 24.26 | $23.96 | 36900 |
| 2022-02-09 | 24.33 | $24.29 | 33930 |
| 2022-02-08 | 24.37 | $24.14 | 36100 |
| 2022-02-07 | 24.44 | $24.13 | 46034 |
| 2022-02-04 | 24.51 | $24.11 | 66500 |
| 2022-02-03 | 24.60 | $24.29 | 36600 |
| 2022-02-02 | 24.68 | $24.47 | 60925 |
| 2022-02-01 | 24.75 | $24.31 | 124900 |
| 2022-01-31 | 24.86 | $24.30 | 49112 |
| 2022-01-28 | 24.98 | $24.22 | 53100 |
| 2022-01-27 | 25.12 | $24.06 | 7.9M |
| 2022-01-26 | 25.29 | $23.94 | 11000 |
| 2022-01-25 | 25.49 | $23.91 | 15200 |
| 2022-01-24 | 25.71 | $24.38 | 41320 |
| 2022-01-21 | 25.90 | $24.32 | 6600 |
| 2022-01-20 | 26.11 | $24.84 | 8217 |
| 2022-01-19 | 26.28 | $25.17 | 25007 |
| 2022-01-18 | 26.42 | $25.42 | 10600 |
| 2022-01-14 | 26.54 | $26.04 | 9624 |
| 2022-01-13 | 26.60 | $25.83 | 12900 |
| 2022-01-12 | 26.69 | $26.49 | 9405 |
| 2022-01-11 | 26.72 | $26.38 | 8800 |
| 2022-01-10 | 26.76 | $26.02 | 13300 |
| 2022-01-07 | 26.85 | $26.01 | 12600 |
| 2022-01-06 | 26.93 | $26.22 | 17200 |
| 2022-01-05 | 27.00 | $26.23 | 10045 |
| 2022-01-04 | 27.08 | $27.06 | 13005 |
| 2022-01-03 | 27.07 | $27.33 | 11200 |
| 2021-12-31 | 27.04 | $27.07 | 4845 |
| 2021-12-30 | 27.02 | $27.23 | 19300 |
| 2021-12-29 | 26.99 | $27.50 | 12425 |
| 2021-12-28 | 26.92 | $27.49 | 9547 |
| 2021-12-27 | 26.86 | $27.63 | 12312 |
| 2021-12-23 | 26.78 | $27.14 | 22400 |
| 2021-12-22 | 26.74 | $27.00 | 26314 |
| 2021-12-21 | 26.72 | $26.74 | 34800 |
| 2021-12-20 | 26.72 | $26.09 | 19623 |
| 2021-12-17 | 26.79 | $26.36 | 11700 |
| 2021-12-16 | 26.84 | $26.50 | 32916 |
| 2021-12-15 | 26.87 | $27.15 | 16300 |
| 2021-12-14 | 26.85 | $26.59 | 19800 |
| 2021-12-13 | 26.88 | $26.87 | 9700 |
| 2021-12-10 | 26.88 | $27.32 | 8200 |
| 2021-12-09 | 26.84 | $26.97 | 10700 |
| 2021-12-08 | 26.83 | $27.28 | 69600 |
| 2021-12-07 | 26.79 | $27.22 | 15100 |
| 2021-12-06 | 26.75 | $26.40 | 10500 |
| 2021-12-03 | 26.80 | $26.18 | 18500 |
| 2021-12-02 | 26.87 | $26.60 | 28724 |
| 2021-12-01 | 26.91 | $26.34 | 10900 |
| 2021-11-30 | 26.97 | $26.77 | 38409 |
| 2021-11-29 | 26.98 | $27.14 | 11600 |
| 2021-11-26 | 26.96 | $26.61 | 9500 |
| 2021-11-24 | 26.99 | $27.13 | 19440 |
| 2021-11-23 | 26.96 | $26.59 | 12625 |
| 2021-11-22 | 26.99 | $27.06 | 29800 |
| 2021-11-19 | 26.96 | $27.35 | 7.8M |
| 2021-11-18 | 26.90 | $27.29 | 16000 |
| 2021-11-17 | 26.83 | $27.09 | 39400 |
| 2021-11-16 | 26.78 | $27.07 | 48041 |
| 2021-11-15 | 26.73 | $26.85 | 26300 |
| 2021-11-12 | 26.69 | $26.88 | 47649 |
| 2021-11-11 | 26.64 | $26.72 | 28900 |
| 2021-11-10 | 26.60 | $26.70 | 54737 |
| 2021-11-09 | 26.55 | $26.99 | 42900 |
| 2021-11-08 | 26.46 | $27.14 | 66900 |
| 2021-11-05 | 26.35 | $27.29 | 17100 |
| 2021-11-04 | 26.21 | $27.11 | 42408 |
| 2021-11-03 | 26.08 | $26.90 | 45526 |
| 2021-11-02 | 25.96 | $26.58 | 35528 |
| 2021-11-01 | 25.86 | $26.55 | 33529 |
| 2021-10-29 | 25.75 | $26.43 | 29615 |
| 2021-10-28 | 25.64 | $26.35 | 34100 |
| 2021-10-27 | 25.54 | $26.11 | 42400 |
| 2021-10-26 | 25.45 | $26.09 | 57400 |
| 2021-10-25 | 25.36 | $26.05 | 27634 |
| 2021-10-22 | 25.27 | $25.78 | 32607 |
| 2021-10-21 | 25.20 | $25.91 | 63600 |
| 2021-10-20 | 25.12 | $25.72 | 59000 |
| 2021-10-19 | 25.05 | $25.68 | 25800 |
| 2021-10-18 | 24.99 | $25.61 | 35833 |
| 2021-10-15 | 24.93 | $25.46 | 36022 |
| 2021-10-14 | 24.88 | $25.22 | 38945 |
| 2021-10-13 | 24.86 | $24.87 | 32919 |
| 2021-10-12 | 24.87 | $24.73 | 39200 |
| 2021-10-11 | 24.90 | $24.71 | 71400 |
| 2021-10-08 | 24.94 | $24.83 | 31240 |
| 2021-10-07 | 24.97 | $24.98 | 51600 |
| 2021-10-06 | 24.99 | $24.73 | 75205 |
| 2021-10-05 | 25.04 | $24.62 | 54600 |
| 2021-10-04 | 25.10 | $24.43 | 35300 |
| 2021-10-01 | 25.19 | $24.76 | 42500 |
| 2021-09-30 | 25.25 | $24.62 | 44000 |
| 2021-09-29 | 25.33 | $24.86 | 52200 |
| 2021-09-28 | 25.39 | $24.83 | 32900 |
| 2021-09-27 | 25.46 | $25.41 | 71900 |
| 2021-09-24 | 25.47 | $25.50 | 117200 |
| 2021-09-23 | 25.48 | $25.48 | 52903 |
| 2021-09-22 | 25.48 | $25.26 | 92100 |
| 2021-09-21 | 25.51 | $25.04 | 30500 |
| 2021-09-20 | 25.56 | $24.99 | 84528 |
| 2021-09-17 | 25.62 | $25.48 | 84000 |
| 2021-09-16 | 25.63 | $25.64 | 79331 |
| 2021-09-15 | 25.62 | $25.63 | 64300 |
| 2021-09-14 | 25.60 | $25.49 | 73704 |
| 2021-09-13 | 25.60 | $25.52 | 30102 |
| 2021-09-10 | 25.60 | $25.53 | 43900 |
| 2021-09-09 | 25.59 | $25.71 | 25519 |
| 2021-09-08 | 25.56 | $25.71 | 27540 |
| 2021-09-07 | 25.53 | $25.77 | 52100 |
| 2021-09-03 | 25.49 | $25.76 | 43701 |
| 2021-09-02 | 25.45 | $25.78 | 47400 |
| 2021-09-01 | 25.41 | $25.76 | 23600 |
| 2021-08-31 | 25.37 | $25.74 | 43034 |
| 2021-08-30 | 25.32 | $25.75 | 69508 |
| 2021-08-27 | 25.27 | $25.61 | 72903 |
| 2021-08-26 | 25.23 | $25.36 | 30900 |
| 2021-08-25 | 25.22 | $25.52 | 33329 |
| 2021-08-24 | 25.19 | $25.48 | 42218 |
| 2021-08-23 | 25.16 | $25.38 | 49800 |
| 2021-08-20 | 25.14 | $25.11 | 24500 |
| 2021-08-19 | 25.14 | $24.86 | 52100 |
| 2021-08-18 | 25.17 | $24.87 | 26244 |
| 2021-08-17 | 25.20 | $25.01 | 28700 |
| 2021-08-16 | 25.22 | $25.31 | 41425 |
| 2021-08-13 | 25.20 | $25.30 | 21400 |
| 2021-08-12 | 25.18 | $25.27 | 49600 |
| 2021-08-11 | 25.16 | $25.21 | 33340 |
| 2021-08-10 | 25.15 | $25.18 | 48936 |
| 2021-08-09 | 25.13 | $25.20 | 49400 |
| 2021-08-06 | 25.13 | $25.24 | 22800 |
| 2021-08-05 | 25.11 | $25.31 | 53300 |
| 2021-08-04 | 25.09 | $25.16 | 49009 |
| 2021-08-03 | 25.08 | $25.22 | 47700 |
| 2021-08-02 | 25.06 | $25.05 | 59918 |
| 2021-07-30 | 25.07 | $25.03 | 40500 |
| 2021-07-29 | 25.07 | $25.28 | 21819 |
| 2021-07-28 | 25.04 | $25.18 | 50600 |
| 2021-07-27 | 25.01 | $25.12 | 41600 |
| 2021-07-26 | 24.99 | $25.35 | 27334 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.67
2026-07-24
Close Price
$26.30
Vol: 386
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.98
Average
22.06
Maximum
28.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.67 | $26.30 | 386 |
| 2026-07-23 | 26.77 | $26.45 | 2800 |
| 2026-07-22 | 26.85 | $26.86 | 13942 |
| 2026-07-21 | 26.86 | $26.86 | 7100 |
| 2026-07-20 | 26.87 | $26.48 | 6934 |
| 2026-07-17 | 26.96 | $26.54 | 3000 |
| 2026-07-16 | 27.06 | $26.75 | 4500 |
| 2026-07-15 | 27.13 | $26.93 | 8035 |
| 2026-07-14 | 27.17 | $27.07 | 86535 |
| 2026-07-13 | 27.19 | $26.94 | 5100 |
| 2026-07-10 | 27.24 | $27.32 | 3809 |
| 2026-07-09 | 27.21 | $27.19 | 97948 |
| 2026-07-08 | 27.21 | $26.97 | 4000 |
| 2026-07-07 | 27.26 | $26.87 | 133000 |
| 2026-07-06 | 27.33 | $27.19 | 18739 |
| 2026-07-02 | 27.35 | $27.00 | 7800 |
| 2026-07-01 | 27.41 | $27.19 | 6861 |
| 2026-06-30 | 27.44 | $27.55 | 1532 |
| 2026-06-29 | 27.40 | $27.25 | 2500 |
| 2026-06-26 | 27.41 | $26.97 | 18700 |
| 2026-06-25 | 27.48 | $27.05 | 1117 |
| 2026-06-24 | 27.54 | $26.95 | 2732 |
| 2026-06-23 | 27.64 | $27.09 | 600 |
| 2026-06-22 | 27.72 | $27.64 | 7825 |
| 2026-06-18 | 27.69 | $27.71 | 3114 |
| 2026-06-17 | 27.64 | $27.24 | 17227 |
| 2026-06-16 | 27.68 | $27.59 | 1309 |
| 2026-06-15 | 27.65 | $27.97 | 3500 |
| 2026-06-12 | 27.54 | $27.36 | 9020 |
| 2026-06-11 | 27.53 | $27.18 | 1700 |
| 2026-06-10 | 27.56 | $26.57 | 1166 |
| 2026-06-09 | 27.71 | $26.86 | 2639 |
| 2026-06-08 | 27.83 | $27.08 | 9820 |
| 2026-06-05 | 27.91 | $26.82 | 18703 |
| 2026-06-04 | 28.06 | $27.80 | 4700 |
| 2026-06-03 | 28.03 | $27.99 | 8200 |
| 2026-06-02 | 27.94 | $28.10 | 7300 |
| 2026-06-01 | 27.81 | $27.94 | 12181 |
| 2026-05-29 | 27.69 | $27.79 | 9447 |
| 2026-05-28 | 27.58 | $27.65 | 5900 |
| 2026-05-27 | 27.47 | $27.45 | 39800 |
| 2026-05-26 | 27.38 | $27.44 | 1822 |
| 2026-05-22 | 27.28 | $27.18 | 10413 |
| 2026-05-21 | 27.21 | $27.04 | 5200 |
| 2026-05-20 | 27.15 | $27.03 | 4380 |
| 2026-05-19 | 27.09 | $26.71 | 9302 |
| 2026-05-18 | 27.07 | $26.85 | 5777 |
| 2026-05-15 | 27.02 | $26.87 | 3402 |
| 2026-05-14 | 26.95 | $27.24 | 11100 |
| 2026-05-13 | 26.78 | $27.04 | 17645 |
| 2026-05-12 | 26.63 | $26.87 | 6049 |
| 2026-05-11 | 26.48 | $26.97 | 10827 |
| 2026-05-08 | 26.29 | $26.90 | 11227 |
| 2026-05-07 | 26.07 | $26.40 | 5329 |
| 2026-05-06 | 25.92 | $26.45 | 2201 |
| 2026-05-05 | 25.73 | $25.97 | 10853 |
| 2026-05-04 | 25.60 | $25.62 | 3181 |
| 2026-05-01 | 25.53 | $25.74 | 8100 |
| 2026-04-30 | 25.41 | $25.57 | 12998 |
| 2026-04-29 | 25.31 | $25.30 | 41400 |
| 2026-04-28 | 25.25 | $25.25 | 4894 |
| 2026-04-27 | 25.18 | $25.44 | 25316 |
| 2026-04-24 | 25.07 | $25.52 | 5900 |
| 2026-04-23 | 24.91 | $25.18 | 6700 |
| 2026-04-22 | 24.79 | $25.23 | 2943 |
| 2026-04-21 | 24.64 | $24.87 | 8300 |
| 2026-04-20 | 24.55 | $25.01 | 3600 |
| 2026-04-17 | 24.40 | $25.06 | 2741 |
| 2026-04-16 | 24.22 | $24.73 | 12700 |
| 2026-04-15 | 24.08 | $24.58 | 15614 |
| 2026-04-14 | 23.95 | $24.63 | 8539 |
| 2026-04-13 | 23.78 | $24.45 | 7489 |
| 2026-04-10 | 23.62 | $24.36 | 9715 |
| 2026-04-09 | 23.46 | $24.28 | 15500 |
| 2026-04-08 | 23.28 | $24.06 | 15600 |
| 2026-04-07 | 23.13 | $23.53 | 29200 |
| 2026-04-06 | 23.06 | $23.49 | 9600 |
| 2026-04-02 | 22.99 | $23.49 | 8215 |
| 2026-04-01 | 22.91 | $23.45 | 18049 |
| 2026-03-31 | 22.83 | $23.23 | 12800 |
| 2026-03-30 | 22.79 | $22.62 | 6487 |
| 2026-03-27 | 22.86 | $22.66 | 5734 |
| 2026-03-26 | 22.95 | $22.69 | 25145 |
| 2026-03-25 | 23.04 | $23.07 | 1200 |
| 2026-03-24 | 23.07 | $22.80 | 4733 |
| 2026-03-23 | 23.16 | $22.79 | 8400 |
| 2026-03-20 | 23.27 | $22.43 | 8603 |
| 2026-03-19 | 23.48 | $23.21 | 7309 |
| 2026-03-18 | 23.55 | $23.29 | 13111 |
| 2026-03-17 | 23.62 | $23.61 | 11521 |
| 2026-03-16 | 23.64 | $23.58 | 4200 |
| 2026-03-13 | 23.67 | $23.26 | 4800 |
| 2026-03-12 | 23.76 | $23.37 | 7000 |
| 2026-03-11 | 23.86 | $23.73 | 6950 |
| 2026-03-10 | 23.89 | $23.78 | 5819 |
| 2026-03-09 | 23.91 | $23.70 | 21133 |
| 2026-03-06 | 23.96 | $23.48 | 11187 |
| 2026-03-05 | 24.06 | $23.67 | 7441 |
| 2026-03-04 | 24.13 | $23.96 | 13941 |
| 2026-03-03 | 24.15 | $23.65 | 35000 |
| 2026-03-02 | 24.25 | $24.27 | 14800 |
| 2026-02-27 | 24.23 | $24.28 | 16300 |
| 2026-02-26 | 24.20 | $24.32 | 15203 |
| 2026-02-25 | 24.15 | $24.51 | 3800 |
| 2026-02-24 | 24.06 | $24.33 | 9320 |
| 2026-02-23 | 23.99 | $24.07 | 40500 |
| 2026-02-20 | 23.97 | $24.18 | 36334 |
| 2026-02-19 | 23.91 | $23.95 | 55404 |
| 2026-02-18 | 23.90 | $23.86 | 63739 |
| 2026-02-17 | 23.90 | $23.67 | 39700 |
| 2026-02-13 | 23.95 | $23.82 | 17500 |
| 2026-02-12 | 23.96 | $23.68 | 16500 |
| 2026-02-11 | 24.01 | $24.11 | 17522 |
| 2026-02-10 | 23.98 | $24.00 | 64100 |
| 2026-02-09 | 23.96 | $24.12 | 83712 |
| 2026-02-06 | 23.92 | $23.92 | 48009 |
| 2026-02-05 | 23.91 | $23.34 | 29625 |
| 2026-02-04 | 24.02 | $23.67 | 97218 |
| 2026-02-03 | 24.08 | $23.89 | 51000 |
| 2026-02-02 | 24.10 | $23.90 | 19500 |
| 2026-01-30 | 24.12 | $23.86 | 7600 |
| 2026-01-29 | 24.14 | $24.38 | 23001 |
| 2026-01-28 | 24.07 | $24.50 | 19300 |
| 2026-01-27 | 23.95 | $24.33 | 14000 |
| 2026-01-26 | 23.85 | $24.09 | 18300 |
| 2026-01-23 | 23.79 | $23.95 | 7401 |
| 2026-01-22 | 23.74 | $23.88 | 10300 |
| 2026-01-21 | 23.70 | $23.72 | 11805 |
| 2026-01-20 | 23.69 | $23.48 | 35823 |
| 2026-01-16 | 23.72 | $23.75 | 8812 |
| 2026-01-15 | 23.70 | $23.76 | 29900 |
| 2026-01-14 | 23.68 | $23.70 | 13000 |
| 2026-01-13 | 23.66 | $23.78 | 7033 |
| 2026-01-12 | 23.62 | $23.82 | 9400 |
| 2026-01-09 | 23.57 | $23.72 | 6914 |
| 2026-01-08 | 23.54 | $23.49 | 9100 |
| 2026-01-07 | 23.54 | $23.51 | 21126 |
| 2026-01-06 | 23.54 | $23.64 | 14700 |
| 2026-01-05 | 23.51 | $23.43 | 9400 |
| 2026-01-02 | 23.53 | $23.26 | 2500 |
| 2025-12-31 | 23.58 | $23.24 | 40000 |
| 2025-12-30 | 23.64 | $23.42 | 44400 |
| 2025-12-29 | 23.67 | $23.66 | 9000 |
| 2025-12-26 | 23.66 | $23.87 | 4134 |
| 2025-12-24 | 23.60 | $23.82 | 3406 |
| 2025-12-23 | 23.54 | $23.76 | 13541 |
| 2025-12-22 | 23.48 | $23.66 | 13024 |
| 2025-12-19 | 23.44 | $23.50 | 18635 |
| 2025-12-18 | 23.42 | $23.31 | 6525 |
| 2025-12-17 | 23.44 | $23.13 | 28445 |
| 2025-12-16 | 23.50 | $23.38 | 16237 |
| 2025-12-15 | 23.51 | $23.38 | 11400 |
| 2025-12-12 | 23.53 | $23.44 | 13700 |
| 2025-12-11 | 23.53 | $23.71 | 36800 |
| 2025-12-10 | 23.48 | $23.67 | 99900 |
| 2025-12-09 | 23.43 | $23.55 | 46800 |
| 2025-12-08 | 23.39 | $23.50 | 11802 |
| 2025-12-05 | 23.36 | $23.55 | 25941 |
| 2025-12-04 | 23.31 | $23.48 | 8727 |
| 2025-12-03 | 23.27 | $23.50 | 34525 |
| 2025-12-02 | 23.22 | $23.43 | 13800 |
| 2025-12-01 | 23.18 | $23.37 | 6601 |
| 2025-11-28 | 23.14 | $23.57 | 15374 |
| 2025-11-26 | 23.05 | $23.40 | 24200 |
| 2025-11-25 | 22.98 | $23.07 | 11729 |
| 2025-11-24 | 22.98 | $22.99 | 57700 |
| 2025-11-21 | 22.99 | $22.69 | 127100 |
| 2025-11-20 | 23.07 | $22.53 | 13718 |
| 2025-11-19 | 23.19 | $22.86 | 38241 |
| 2025-11-18 | 23.26 | $22.81 | 56000 |
| 2025-11-17 | 23.36 | $22.93 | 13600 |
| 2025-11-14 | 23.44 | $23.19 | 13746 |
| 2025-11-13 | 23.49 | $23.24 | 29115 |
| 2025-11-12 | 23.53 | $23.59 | 23300 |
| 2025-11-11 | 23.50 | $23.52 | 12309 |
| 2025-11-10 | 23.48 | $23.51 | 10530 |
| 2025-11-07 | 23.46 | $23.14 | 16700 |
| 2025-11-06 | 23.52 | $23.07 | 11724 |
| 2025-11-05 | 23.60 | $23.37 | 10643 |
| 2025-11-04 | 23.62 | $23.25 | 22500 |
| 2025-11-03 | 23.68 | $23.56 | 23705 |
| 2025-10-31 | 23.67 | $23.57 | 14817 |
| 2025-10-30 | 23.66 | $23.54 | 14100 |
| 2025-10-29 | 23.66 | $23.65 | 22500 |
| 2025-10-28 | 23.63 | $23.77 | 5236 |
| 2025-10-27 | 23.56 | $23.75 | 15300 |
| 2025-10-24 | 23.49 | $23.58 | 51200 |
| 2025-10-23 | 23.44 | $23.41 | 138400 |
| 2025-10-22 | 23.42 | $23.28 | 128000 |
| 2025-10-21 | 23.43 | $23.42 | 135200 |
| 2025-10-20 | 23.40 | $23.62 | 88000 |
| 2025-10-17 | 23.32 | $23.34 | 45600 |
| 2025-10-16 | 23.29 | $23.23 | 176800 |
| 2025-10-15 | 23.27 | $23.31 | 127200 |
| 2025-10-14 | 23.24 | $23.18 | 358400 |
| 2025-10-13 | 23.22 | $23.15 | 208000 |
| 2025-10-10 | 23.21 | $22.81 | 209600 |
| 2025-10-09 | 23.26 | $23.29 | 135200 |
| 2025-10-08 | 23.22 | $23.37 | 103200 |
| 2025-10-07 | 23.16 | $23.19 | 172800 |
| 2025-10-06 | 23.12 | $23.21 | 102400 |
| 2025-10-03 | 23.07 | $23.09 | 84800 |
| 2025-10-02 | 23.03 | $23.10 | 35200 |
| 2025-10-01 | 22.99 | $23.08 | 28000 |
| 2025-09-30 | 22.94 | $23.03 | 21253 |
| 2025-09-29 | 22.90 | $22.94 | 15431 |
| 2025-09-26 | 22.86 | $22.83 | 15000 |
| 2025-09-25 | 22.84 | $22.73 | 7134 |
| 2025-09-24 | 22.84 | $22.82 | 6800 |
| 2025-09-23 | 22.81 | $22.89 | 13600 |
| 2025-09-22 | 22.77 | $22.98 | 43000 |
| 2025-09-19 | 22.69 | $22.88 | 8300 |
| 2025-09-18 | 22.63 | $22.76 | 18808 |
| 2025-09-17 | 22.58 | $22.64 | 20000 |
| 2025-09-16 | 22.55 | $22.65 | 4432 |
| 2025-09-15 | 22.50 | $22.64 | 9986 |
| 2025-09-12 | 22.45 | $22.59 | 22247 |
| 2025-09-11 | 22.41 | $22.59 | 3905 |
| 2025-09-10 | 22.35 | $22.45 | 10136 |
| 2025-09-09 | 22.32 | $22.42 | 6815 |
| 2025-09-08 | 22.28 | $22.35 | 13226 |
| 2025-09-05 | 22.25 | $22.27 | 6820 |
| 2025-09-04 | 22.24 | $22.28 | 6184 |
| 2025-09-03 | 22.22 | $22.16 | 6900 |
| 2025-09-02 | 22.22 | $22.08 | 18550 |
| 2025-08-29 | 22.24 | $22.15 | 15506 |
| 2025-08-28 | 22.24 | $22.26 | 14133 |
| 2025-08-27 | 22.22 | $22.19 | 14600 |
| 2025-08-26 | 22.21 | $22.13 | 8069 |
| 2025-08-25 | 22.22 | $22.08 | 6034 |
| 2025-08-22 | 22.23 | $22.21 | 5800 |
| 2025-08-21 | 22.22 | $21.97 | 10307 |
| 2025-08-20 | 22.26 | $22.09 | 6300 |
| 2025-08-19 | 22.27 | $22.08 | 22937 |
| 2025-08-18 | 22.29 | $22.23 | 6400 |
| 2025-08-15 | 22.28 | $22.22 | 31700 |
| 2025-08-14 | 22.27 | $22.33 | 10231 |
| 2025-08-13 | 22.23 | $22.38 | 13046 |
| 2025-08-12 | 22.17 | $22.35 | 6300 |
| 2025-08-11 | 22.11 | $22.13 | 19621 |
| 2025-08-08 | 22.09 | $22.22 | 6851 |
| 2025-08-07 | 22.04 | $22.06 | 15101 |
| 2025-08-06 | 22.01 | $22.02 | 11216 |
| 2025-08-05 | 21.99 | $21.80 | 18225 |
| 2025-08-04 | 22.02 | $21.90 | 6448 |
| 2025-08-01 | 22.02 | $21.63 | 18916 |
| 2025-07-31 | 22.08 | $21.84 | 16600 |
| 2025-07-30 | 22.10 | $21.97 | 9000 |
| 2025-07-29 | 22.10 | $22.03 | 34647 |
| 2025-07-28 | 22.09 | $22.03 | 54600 |
| 2025-07-25 | 22.07 | $22.06 | 13343 |
| 2025-07-24 | 22.04 | $22.03 | 5932 |
| 2025-07-23 | 22.01 | $22.01 | 17900 |
| 2025-07-22 | 21.98 | $21.98 | 27437 |
| 2025-07-21 | 21.94 | $21.95 | 11000 |
| 2025-07-18 | 21.91 | $21.89 | 19525 |
| 2025-07-17 | 21.88 | $21.92 | 31000 |
| 2025-07-16 | 21.84 | $21.75 | 12626 |
| 2025-07-15 | 21.83 | $21.68 | 14000 |
| 2025-07-14 | 21.83 | $21.73 | 10610 |
| 2025-07-11 | 21.82 | $21.70 | 45200 |
| 2025-07-10 | 21.81 | $21.78 | 29000 |
| 2025-07-09 | 21.78 | $21.76 | 17549 |
| 2025-07-08 | 21.74 | $21.70 | 14430 |
| 2025-07-07 | 21.71 | $21.78 | 12922 |
| 2025-07-03 | 21.66 | $21.88 | 126000 |
| 2025-07-02 | 21.58 | $21.75 | 16300 |
| 2025-07-01 | 21.51 | $21.64 | 17134 |
| 2025-06-30 | 21.44 | $21.63 | 16000 |
| 2025-06-27 | 21.37 | $21.47 | 7118 |
| 2025-06-26 | 21.33 | $21.46 | 8400 |
| 2025-06-25 | 21.27 | $21.35 | 15918 |
| 2025-06-24 | 21.23 | $21.37 | 16129 |
| 2025-06-23 | 21.17 | $21.19 | 31600 |
| 2025-06-20 | 21.14 | $20.98 | 38400 |
| 2025-06-18 | 21.15 | $20.98 | 17544 |
| 2025-06-17 | 21.16 | $20.99 | 9500 |
| 2025-06-16 | 21.17 | $21.15 | 22000 |
| 2025-06-13 | 21.14 | $20.94 | 12120 |
| 2025-06-12 | 21.16 | $21.21 | 4700 |
| 2025-06-11 | 21.11 | $21.08 | 8000 |
| 2025-06-10 | 21.09 | $21.12 | 11033 |
| 2025-06-09 | 21.05 | $21.06 | 9531 |
| 2025-06-06 | 21.02 | $21.04 | 14901 |
| 2025-06-05 | 20.98 | $20.89 | 35000 |
| 2025-06-04 | 20.97 | $21.02 | 12018 |
| 2025-06-03 | 20.93 | $21.04 | 22006 |
| 2025-06-02 | 20.87 | $20.95 | 13218 |
| 2025-05-30 | 20.83 | $20.82 | 127331 |
| 2025-05-29 | 20.80 | $20.79 | 18649 |
| 2025-05-28 | 20.77 | $20.74 | 15034 |
| 2025-05-27 | 20.75 | $20.83 | 12312 |
| 2025-05-23 | 20.70 | $20.52 | 24960 |
| 2025-05-22 | 20.71 | $20.58 | 38304 |
| 2025-05-21 | 20.70 | $20.60 | 15228 |
| 2025-05-20 | 20.69 | $20.88 | 21041 |
| 2025-05-19 | 20.62 | $20.88 | 22000 |
| 2025-05-16 | 20.53 | $20.84 | 13618 |
| 2025-05-15 | 20.44 | $20.70 | 30900 |
| 2025-05-14 | 20.36 | $20.55 | 10832 |
| 2025-05-13 | 20.30 | $20.66 | 17646 |
| 2025-05-12 | 20.20 | $20.64 | 25500 |
| 2025-05-09 | 20.10 | $20.45 | 36400 |
| 2025-05-08 | 20.01 | $20.40 | 43841 |
| 2025-05-07 | 19.92 | $20.25 | 23834 |
| 2025-05-06 | 19.85 | $20.21 | 31627 |
| 2025-05-05 | 19.77 | $20.17 | 37601 |
| 2025-05-02 | 19.69 | $20.23 | 77900 |
| 2025-05-01 | 19.59 | $20.05 | 16016 |
| 2025-04-30 | 19.51 | $20.01 | 16200 |
| 2025-04-29 | 19.42 | $20.02 | 39000 |
| 2025-04-28 | 19.32 | $20.01 | 12300 |
| 2025-04-25 | 19.21 | $19.93 | 19924 |
| 2025-04-24 | 19.10 | $19.79 | 15230 |
| 2025-04-23 | 19.00 | $19.38 | 39300 |
| 2025-04-22 | 18.98 | $19.12 | 41600 |
| 2025-04-21 | 19.01 | $18.91 | 8100 |
| 2025-04-17 | 19.09 | $19.09 | 12010 |
| 2025-04-16 | 19.15 | $19.10 | 14600 |
| 2025-04-15 | 19.22 | $19.22 | 23700 |
| 2025-04-14 | 19.28 | $19.21 | 5900 |
| 2025-04-11 | 19.35 | $19.08 | 17600 |
| 2025-04-10 | 19.46 | $18.91 | 64935 |
| 2025-04-09 | 19.64 | $19.26 | 66847 |
| 2025-04-08 | 19.77 | $18.36 | 143800 |
| 2025-04-07 | 20.11 | $18.53 | 74738 |
| 2025-04-04 | 20.47 | $18.92 | 40400 |
| 2025-04-03 | 20.81 | $20.30 | 19004 |
| 2025-04-02 | 20.91 | $21.07 | 8328 |
| 2025-04-01 | 20.87 | $21.01 | 22603 |
| 2025-03-31 | 20.83 | $20.86 | 12800 |
| 2025-03-28 | 20.82 | $20.77 | 3214 |
| 2025-03-27 | 20.82 | $20.95 | 10100 |
| 2025-03-26 | 20.79 | $21.00 | 4191 |
| 2025-03-25 | 20.74 | $20.98 | 11816 |
| 2025-03-24 | 20.68 | $20.95 | 8200 |
| 2025-03-21 | 20.63 | $20.81 | 10400 |
| 2025-03-20 | 20.59 | $20.93 | 18900 |
| 2025-03-19 | 20.52 | $21.01 | 15037 |
| 2025-03-18 | 20.43 | $20.87 | 12234 |
| 2025-03-17 | 20.35 | $20.89 | 9990 |
| 2025-03-14 | 20.26 | $20.54 | 17445 |
| 2025-03-13 | 20.22 | $19.97 | 14640 |
| 2025-03-12 | 20.30 | $20.06 | 23546 |
| 2025-03-11 | 20.38 | $20.05 | 24026 |
| 2025-03-10 | 20.47 | $20.29 | 23824 |
| 2025-03-07 | 20.52 | $20.36 | 5600 |
| 2025-03-06 | 20.58 | $20.20 | 37737 |
| 2025-03-05 | 20.67 | $20.52 | 17700 |
| 2025-03-04 | 20.71 | $20.43 | 20900 |
| 2025-03-03 | 20.78 | $20.74 | 19794 |
| 2025-02-28 | 20.79 | $20.72 | 12700 |
| 2025-02-27 | 20.81 | $20.40 | 42300 |
| 2025-02-26 | 20.90 | $20.60 | 44942 |
| 2025-02-25 | 20.97 | $20.66 | 16111 |
| 2025-02-24 | 21.03 | $20.81 | 11800 |
| 2025-02-21 | 21.07 | $20.89 | 17282 |
| 2025-02-20 | 21.10 | $21.26 | 26632 |
| 2025-02-19 | 21.05 | $21.29 | 14540 |
| 2025-02-18 | 20.99 | $21.18 | 36133 |
| 2025-02-14 | 20.94 | $21.09 | 35944 |
| 2025-02-13 | 20.91 | $21.03 | 11407 |
| 2025-02-12 | 20.88 | $20.86 | 13600 |
| 2025-02-11 | 20.88 | $20.99 | 14626 |
| 2025-02-10 | 20.85 | $20.97 | 13300 |
| 2025-02-07 | 20.83 | $20.81 | 16444 |
| 2025-02-06 | 20.83 | $20.94 | 40245 |
| 2025-02-05 | 20.81 | $21.04 | 24833 |
| 2025-02-04 | 20.76 | $20.93 | 17226 |
| 2025-02-03 | 20.73 | $20.71 | 19500 |
| 2025-01-31 | 20.74 | $20.75 | 10600 |
| 2025-01-30 | 20.75 | $21.00 | 10847 |
| 2025-01-29 | 20.70 | $20.83 | 17041 |
| 2025-01-28 | 20.68 | $20.90 | 32803 |
| 2025-01-27 | 20.65 | $20.79 | 12516 |
| 2025-01-24 | 20.63 | $21.05 | 12100 |
| 2025-01-23 | 20.56 | $21.02 | 12600 |
| 2025-01-22 | 20.48 | $20.93 | 19934 |
| 2025-01-21 | 20.40 | $21.05 | 51600 |
| 2025-01-17 | 20.30 | $20.76 | 2500 |
| 2025-01-16 | 20.24 | $20.64 | 13856 |
| 2025-01-15 | 20.19 | $20.44 | 24248 |
| 2025-01-14 | 20.18 | $20.13 | 7248 |
| 2025-01-13 | 20.24 | $19.97 | 25235 |
| 2025-01-10 | 20.35 | $20.03 | 39523 |
| 2025-01-08 | 20.46 | $20.35 | 9600 |
| 2025-01-07 | 20.53 | $20.31 | 9034 |
| 2025-01-06 | 20.61 | $20.60 | 4747 |
| 2025-01-03 | 20.65 | $20.61 | 12711 |
| 2025-01-02 | 20.70 | $20.34 | 16341 |
| 2024-12-31 | 20.81 | $20.33 | 89346 |
| 2024-12-30 | 20.94 | $20.40 | 9400 |
| 2024-12-27 | 21.09 | $21.02 | 6225 |
| 2024-12-26 | 21.12 | $21.16 | 16500 |
| 2024-12-24 | 21.13 | $21.22 | 26209 |
| 2024-12-23 | 21.14 | $21.02 | 37404 |
| 2024-12-20 | 21.18 | $20.82 | 16437 |
| 2024-12-19 | 21.28 | $20.61 | 13224 |
| 2024-12-18 | 21.44 | $20.78 | 24600 |
| 2024-12-17 | 21.59 | $21.33 | 12615 |
| 2024-12-16 | 21.64 | $21.41 | 10600 |
| 2024-12-13 | 21.69 | $21.52 | 16223 |
| 2024-12-12 | 21.73 | $21.47 | 13929 |
| 2024-12-11 | 21.78 | $21.62 | 3800 |
| 2024-12-10 | 21.80 | $21.54 | 3712 |
| 2024-12-09 | 21.85 | $21.68 | 11608 |
| 2024-12-06 | 21.87 | $21.73 | 16600 |
| 2024-12-05 | 21.88 | $21.79 | 13000 |
| 2024-12-04 | 21.89 | $21.89 | 7929 |
| 2024-12-03 | 21.87 | $21.93 | 10129 |
| 2024-12-02 | 21.84 | $21.92 | 4843 |
| 2024-11-29 | 21.80 | $21.91 | 10415 |
| 2024-11-27 | 21.77 | $21.77 | 8131 |
| 2024-11-26 | 21.75 | $21.84 | 10400 |
| 2024-11-25 | 21.72 | $21.75 | 32300 |
| 2024-11-22 | 21.70 | $21.82 | 46002 |
| 2024-11-21 | 21.66 | $21.76 | 28500 |
| 2024-11-20 | 21.63 | $21.64 | 11200 |
| 2024-11-19 | 21.62 | $21.48 | 21633 |
| 2024-11-18 | 21.64 | $21.49 | 20000 |
| 2024-11-15 | 21.66 | $21.35 | 5306 |
| 2024-11-14 | 21.71 | $21.70 | 15804 |
| 2024-11-13 | 21.69 | $21.81 | 24900 |
| 2024-11-12 | 21.65 | $21.83 | 16000 |
| 2024-11-11 | 21.60 | $21.93 | 16410 |
| 2024-11-08 | 21.51 | $21.95 | 20105 |
| 2024-11-07 | 21.41 | $21.86 | 23213 |
| 2024-11-06 | 21.31 | $21.73 | 34010 |
| 2024-11-05 | 21.22 | $21.26 | 11300 |
| 2024-11-04 | 21.22 | $21.02 | 18623 |
| 2024-11-01 | 21.27 | $21.03 | 13400 |
| 2024-10-31 | 21.32 | $20.98 | 28413 |
| 2024-10-30 | 21.39 | $21.16 | 13846 |
| 2024-10-29 | 21.44 | $21.28 | 16300 |
| 2024-10-28 | 21.46 | $21.27 | 29536 |
| 2024-10-25 | 21.49 | $21.33 | 9329 |
| 2024-10-24 | 21.52 | $21.32 | 13700 |
| 2024-10-23 | 21.55 | $21.25 | 25000 |
| 2024-10-22 | 21.60 | $21.47 | 22747 |
| 2024-10-21 | 21.61 | $21.49 | 10000 |
| 2024-10-18 | 21.62 | $21.56 | 47700 |
| 2024-10-17 | 21.61 | $21.50 | 24200 |
| 2024-10-16 | 21.61 | $21.52 | 10538 |
| 2024-10-15 | 21.61 | $21.44 | 31300 |
| 2024-10-14 | 21.62 | $21.82 | 6907 |
| 2024-10-11 | 21.55 | $21.71 | 16535 |
| 2024-10-10 | 21.50 | $21.62 | 18029 |
| 2024-10-09 | 21.45 | $21.59 | 8013 |
| 2024-10-08 | 21.40 | $21.43 | 28817 |
| 2024-10-07 | 21.38 | $21.43 | 4800 |
| 2024-10-04 | 21.35 | $21.54 | 20200 |
| 2024-10-03 | 21.29 | $21.35 | 13000 |
| 2024-10-02 | 21.27 | $21.35 | 18000 |
| 2024-10-01 | 21.24 | $21.26 | 7323 |
| 2024-09-30 | 21.22 | $21.32 | 13330 |
| 2024-09-27 | 21.19 | $21.22 | 18900 |
| 2024-09-26 | 21.17 | $21.13 | 14944 |
| 2024-09-25 | 21.16 | $21.16 | 4100 |
| 2024-09-24 | 21.15 | $21.34 | 6130 |
| 2024-09-23 | 21.10 | $21.30 | 41900 |
| 2024-09-20 | 21.05 | $21.24 | 12032 |
| 2024-09-19 | 21.00 | $21.32 | 22400 |
| 2024-09-18 | 20.93 | $20.99 | 9543 |
| 2024-09-17 | 20.91 | $21.07 | 38300 |
| 2024-09-16 | 20.88 | $21.03 | 17347 |
| 2024-09-13 | 20.84 | $20.94 | 23301 |
| 2024-09-12 | 20.83 | $20.88 | 13500 |
| 2024-09-11 | 20.82 | $20.70 | 179608 |
| 2024-09-10 | 20.85 | $20.61 | 17500 |
| 2024-09-09 | 20.90 | $20.60 | 16416 |
| 2024-09-06 | 20.96 | $20.43 | 48300 |
| 2024-09-05 | 21.07 | $20.69 | 17418 |
| 2024-09-04 | 21.14 | $20.86 | 18400 |
| 2024-09-03 | 21.19 | $20.95 | 44708 |
| 2024-08-30 | 21.22 | $21.36 | 18928 |
| 2024-08-29 | 21.17 | $21.22 | 57140 |
| 2024-08-28 | 21.14 | $21.15 | 18400 |
| 2024-08-27 | 21.12 | $21.24 | 30307 |
| 2024-08-26 | 21.08 | $21.29 | 21448 |
| 2024-08-23 | 21.02 | $21.32 | 6301 |
| 2024-08-22 | 20.95 | $21.06 | 15200 |
| 2024-08-21 | 20.92 | $21.22 | 26900 |
| 2024-08-20 | 20.84 | $21.14 | 23500 |
| 2024-08-19 | 20.77 | $21.30 | 11225 |
| 2024-08-16 | 20.66 | $21.09 | 27419 |
| 2024-08-15 | 20.57 | $21.10 | 27800 |
| 2024-08-14 | 20.47 | $20.78 | 19618 |
| 2024-08-13 | 20.42 | $20.69 | 20100 |
| 2024-08-12 | 20.38 | $20.50 | 18439 |
| 2024-08-09 | 20.38 | $20.44 | 11915 |
| 2024-08-08 | 20.39 | $20.39 | 15123 |
| 2024-08-07 | 20.41 | $19.90 | 10304 |
| 2024-08-06 | 20.54 | $20.04 | 23840 |
| 2024-08-05 | 20.67 | $19.74 | 23240 |
| 2024-08-02 | 20.87 | $20.40 | 20414 |
| 2024-08-01 | 20.97 | $20.76 | 46723 |
| 2024-07-31 | 21.01 | $21.06 | 11100 |
| 2024-07-30 | 21.00 | $20.83 | 40600 |
| 2024-07-29 | 21.03 | $20.84 | 12531 |
| 2024-07-26 | 21.06 | $20.88 | 7600 |
| 2024-07-25 | 21.08 | $20.75 | 20403 |
| 2024-07-24 | 21.14 | $20.74 | 17600 |
| 2024-07-23 | 21.21 | $20.98 | 32410 |
| 2024-07-22 | 21.24 | $21.13 | 41301 |
| 2024-07-19 | 21.24 | $21.01 | 34200 |
| 2024-07-18 | 21.27 | $21.12 | 20300 |
| 2024-07-17 | 21.27 | $21.27 | 18700 |
| 2024-07-16 | 21.25 | $21.42 | 34700 |
| 2024-07-15 | 21.18 | $21.30 | 7844 |
| 2024-07-12 | 21.13 | $21.21 | 18614 |
| 2024-07-11 | 21.09 | $21.11 | 26700 |
| 2024-07-10 | 21.06 | $21.18 | 51009 |
| 2024-07-09 | 21.01 | $20.97 | 4700 |
| 2024-07-08 | 21.00 | $20.99 | 19440 |
| 2024-07-05 | 20.98 | $21.01 | 10700 |
| 2024-07-03 | 20.95 | $20.98 | 11745 |
| 2024-07-02 | 20.92 | $20.92 | 38630 |
| 2024-07-01 | 20.89 | $20.89 | 29300 |
| 2024-06-28 | 20.87 | $20.88 | 19200 |
| 2024-06-27 | 20.85 | $20.86 | 28500 |
| 2024-06-26 | 20.82 | $20.88 | 25514 |
| 2024-06-25 | 20.79 | $20.92 | 24900 |
| 2024-06-24 | 20.74 | $20.85 | 18728 |
| 2024-06-21 | 20.70 | $20.77 | 38017 |
| 2024-06-20 | 20.67 | $20.80 | 34200 |
| 2024-06-18 | 20.62 | $20.74 | 11900 |
| 2024-06-17 | 20.58 | $20.71 | 29100 |
| 2024-06-14 | 20.53 | $20.58 | 33342 |
| 2024-06-13 | 20.51 | $20.59 | 19724 |
| 2024-06-12 | 20.48 | $20.61 | 10929 |
| 2024-06-11 | 20.44 | $20.57 | 17800 |
| 2024-06-10 | 20.40 | $20.50 | 35800 |
| 2024-06-07 | 20.38 | $20.44 | 13508 |
| 2024-06-06 | 20.35 | $20.43 | 29403 |
| 2024-06-05 | 20.33 | $20.39 | 27106 |
| 2024-06-04 | 20.31 | $20.23 | 29700 |
| 2024-06-03 | 20.32 | $20.23 | 32116 |
| 2024-05-31 | 20.34 | $20.33 | 47800 |
| 2024-05-30 | 20.33 | $20.06 | 55225 |
| 2024-05-29 | 20.38 | $20.14 | 19932 |
| 2024-05-28 | 20.42 | $20.34 | 25207 |
| 2024-05-24 | 20.42 | $20.33 | 23545 |
| 2024-05-23 | 20.42 | $20.32 | 17935 |
| 2024-05-22 | 20.43 | $20.44 | 35100 |
| 2024-05-21 | 20.41 | $20.57 | 25300 |
| 2024-05-20 | 20.36 | $20.57 | 35300 |
| 2024-05-17 | 20.30 | $20.57 | 30300 |
| 2024-05-16 | 20.23 | $20.51 | 34000 |
| 2024-05-15 | 20.16 | $20.54 | 38800 |
| 2024-05-14 | 20.08 | $20.29 | 16448 |
| 2024-05-13 | 20.03 | $20.22 | 18100 |
| 2024-05-10 | 19.99 | $20.23 | 10200 |
| 2024-05-09 | 19.95 | $20.20 | 21900 |
| 2024-05-08 | 19.90 | $20.08 | 35700 |
| 2024-05-07 | 19.87 | $20.10 | 8500 |
| 2024-05-06 | 19.83 | $20.03 | 16040 |
| 2024-05-03 | 19.80 | $19.88 | 26409 |
| 2024-05-02 | 19.80 | $19.74 | 44000 |
| 2024-05-01 | 19.82 | $19.61 | 30818 |
| 2024-04-30 | 19.88 | $19.74 | 10915 |
| 2024-04-29 | 19.93 | $20.06 | 28700 |
| 2024-04-26 | 19.91 | $19.97 | 52700 |
| 2024-04-25 | 19.91 | $19.91 | 26930 |
| 2024-04-24 | 19.92 | $19.98 | 23600 |
| 2024-04-23 | 19.92 | $19.95 | 54200 |
| 2024-04-22 | 19.93 | $19.82 | 18400 |
| 2024-04-19 | 19.97 | $19.70 | 34000 |
| 2024-04-18 | 20.04 | $19.77 | 35000 |
| 2024-04-17 | 20.10 | $19.81 | 29300 |
| 2024-04-16 | 20.17 | $19.89 | 27307 |
| 2024-04-15 | 20.23 | $19.96 | 96000 |
| 2024-04-12 | 20.29 | $20.09 | 17543 |
| 2024-04-11 | 20.33 | $20.26 | 59800 |
| 2024-04-10 | 20.34 | $20.14 | 13600 |
| 2024-04-09 | 20.38 | $20.38 | 30745 |
| 2024-04-08 | 20.37 | $20.33 | 28043 |
| 2024-04-05 | 20.37 | $20.32 | 19017 |
| 2024-04-04 | 20.38 | $20.21 | 21800 |
| 2024-04-03 | 20.40 | $20.31 | 42743 |
| 2024-04-02 | 20.41 | $20.30 | 79702 |
| 2024-04-01 | 20.42 | $20.39 | 163319 |
| 2024-03-28 | 20.41 | $20.50 | 39400 |
| 2024-03-27 | 20.38 | $20.45 | 29342 |
| 2024-03-26 | 20.36 | $20.31 | 63400 |
| 2024-03-25 | 20.35 | $20.34 | 55827 |
| 2024-03-22 | 20.35 | $20.39 | 37800 |
| 2024-03-21 | 20.32 | $20.42 | 31100 |
| 2024-03-20 | 20.29 | $20.37 | 19745 |
| 2024-03-19 | 20.26 | $20.26 | 22946 |
| 2024-03-18 | 20.25 | $20.21 | 57400 |
| 2024-03-15 | 20.25 | $20.18 | 36115 |
| 2024-03-14 | 20.26 | $20.27 | 67200 |
| 2024-03-13 | 20.25 | $20.31 | 33201 |
| 2024-03-12 | 20.22 | $20.33 | 59222 |
| 2024-03-11 | 20.19 | $20.26 | 52100 |
| 2024-03-08 | 20.16 | $20.29 | 112704 |
| 2024-03-07 | 20.13 | $20.34 | 72800 |
| 2024-03-06 | 20.08 | $20.19 | 21503 |
| 2024-03-05 | 20.05 | $20.10 | 82132 |
| 2024-03-04 | 20.04 | $20.25 | 11500 |
| 2024-03-01 | 19.99 | $20.18 | 81420 |
| 2024-02-29 | 19.95 | $20.12 | 52100 |
| 2024-02-28 | 19.91 | $20.02 | 60924 |
| 2024-02-27 | 19.89 | $20.02 | 96319 |
| 2024-02-26 | 19.87 | $19.97 | 36900 |
| 2024-02-23 | 19.85 | $20.02 | 33700 |
| 2024-02-22 | 19.83 | $19.97 | 33400 |
| 2024-02-21 | 19.81 | $19.80 | 55300 |
| 2024-02-20 | 19.82 | $19.77 | 42900 |
| 2024-02-16 | 19.84 | $19.82 | 24035 |
| 2024-02-15 | 19.85 | $19.94 | 43321 |
| 2024-02-14 | 19.85 | $19.82 | 36424 |
| 2024-02-13 | 19.86 | $19.74 | 52316 |
| 2024-02-12 | 19.90 | $19.98 | 109400 |
| 2024-02-09 | 19.89 | $19.90 | 17814 |
| 2024-02-08 | 19.90 | $19.92 | 27347 |
| 2024-02-07 | 19.90 | $19.98 | 62400 |
| 2024-02-06 | 19.90 | $19.92 | 100400 |
| 2024-02-05 | 19.90 | $19.81 | 46518 |
| 2024-02-02 | 19.93 | $20.08 | 42600 |
| 2024-02-01 | 19.91 | $20.18 | 38700 |
| 2024-01-31 | 19.87 | $19.99 | 44542 |
| 2024-01-30 | 19.86 | $20.03 | 45900 |
| 2024-01-29 | 19.84 | $19.95 | 17732 |
| 2024-01-26 | 19.84 | $19.86 | 33100 |
| 2024-01-25 | 19.85 | $19.85 | 23745 |
| 2024-01-24 | 19.87 | $19.70 | 27500 |
| 2024-01-23 | 19.93 | $19.80 | 24700 |
| 2024-01-22 | 19.97 | $19.77 | 43838 |
| 2024-01-19 | 20.03 | $19.77 | 40500 |
| 2024-01-18 | 20.10 | $19.75 | 10200 |
| 2024-01-17 | 20.19 | $19.80 | 47700 |
| 2024-01-16 | 20.27 | $20.05 | 134520 |
| 2024-01-12 | 20.33 | $20.21 | 189500 |
| 2024-01-11 | 20.35 | $20.10 | 147200 |
| 2024-01-10 | 20.40 | $20.22 | 4.9M |
| 2024-01-09 | 20.44 | $20.31 | 8200 |
| 2024-01-08 | 20.46 | $20.29 | 11402 |
| 2024-01-05 | 20.49 | $20.21 | 19706 |
| 2024-01-04 | 20.54 | $20.25 | 19842 |
| 2024-01-03 | 20.58 | $20.32 | 51800 |
| 2024-01-02 | 20.63 | $20.47 | 57700 |
| 2023-12-29 | 20.64 | $20.38 | 22700 |
| 2023-12-28 | 20.68 | $20.49 | 25700 |
| 2023-12-27 | 20.69 | $20.48 | 18922 |
| 2023-12-26 | 20.71 | $20.33 | 12600 |
| 2023-12-22 | 20.77 | $20.77 | 12224 |
| 2023-12-21 | 20.73 | $20.74 | 24203 |
| 2023-12-20 | 20.70 | $20.63 | 20300 |
| 2023-12-19 | 20.69 | $20.85 | 31400 |
| 2023-12-18 | 20.62 | $20.71 | 7729 |
| 2023-12-15 | 20.57 | $20.71 | 25512 |
| 2023-12-14 | 20.51 | $20.86 | 10338 |
| 2023-12-13 | 20.41 | $20.70 | 16015 |
| 2023-12-12 | 20.33 | $20.41 | 26242 |
| 2023-12-11 | 20.29 | $20.35 | 13300 |
| 2023-12-08 | 20.26 | $20.29 | 17917 |
| 2023-12-07 | 20.23 | $20.29 | 20300 |
| 2023-12-06 | 20.20 | $20.30 | 22625 |
| 2023-12-05 | 20.16 | $20.22 | 23100 |
| 2023-12-04 | 20.13 | $20.29 | 19045 |
| 2023-12-01 | 20.09 | $20.31 | 16916 |
| 2023-11-30 | 20.02 | $20.11 | 16931 |
| 2023-11-29 | 19.99 | $20.09 | 27325 |
| 2023-11-28 | 19.96 | $20.04 | 32400 |
| 2023-11-27 | 19.94 | $20.03 | 11400 |
| 2023-11-24 | 19.91 | $19.98 | 3500 |
| 2023-11-22 | 19.88 | $19.96 | 9300 |
| 2023-11-21 | 19.86 | $19.92 | 35600 |
| 2023-11-20 | 19.84 | $19.90 | 22607 |
| 2023-11-17 | 19.82 | $19.87 | 21319 |
| 2023-11-16 | 19.81 | $19.90 | 32200 |
| 2023-11-15 | 19.79 | $19.81 | 20714 |
| 2023-11-14 | 19.78 | $19.82 | 48000 |
| 2023-11-13 | 19.77 | $19.78 | 10500 |
| 2023-11-10 | 19.76 | $19.76 | 28039 |
| 2023-11-09 | 19.76 | $19.77 | 20000 |
| 2023-11-08 | 19.75 | $19.76 | 22400 |
| 2023-11-07 | 19.75 | $19.75 | 23100 |
| 2023-11-06 | 19.74 | $19.77 | 16500 |
| 2023-11-03 | 19.74 | $19.74 | 21700 |
| 2023-11-02 | 19.73 | $19.74 | 13000 |
| 2023-11-01 | 19.73 | $19.75 | 50100 |
| 2023-10-31 | 19.72 | $19.72 | 15900 |
| 2023-10-30 | 19.72 | $19.75 | 16111 |
| 2023-10-27 | 19.72 | $19.73 | 9335 |
| 2023-10-26 | 19.71 | $19.72 | 40538 |
| 2023-10-25 | 19.71 | $19.73 | 17400 |
| 2023-10-24 | 19.70 | $19.72 | 10100 |
| 2023-10-23 | 19.70 | $19.73 | 10326 |
| 2023-10-20 | 19.69 | $19.72 | 19300 |
| 2023-10-19 | 19.68 | $19.70 | 18800 |
| 2023-10-18 | 19.68 | $19.71 | 18300 |
| 2023-10-17 | 19.67 | $19.69 | 34908 |
| 2023-10-16 | 19.67 | $19.70 | 12714 |
| 2023-10-13 | 19.66 | $19.70 | 18702 |
| 2023-10-12 | 19.66 | $19.69 | 23949 |
| 2023-10-11 | 19.65 | $19.69 | 20500 |
| 2023-10-10 | 19.64 | $19.68 | 16200 |
| 2023-10-09 | 19.64 | $19.68 | 30146 |
| 2023-10-06 | 19.63 | $19.68 | 14500 |
| 2023-10-05 | 19.63 | $19.68 | 85841 |
| 2023-10-04 | 19.62 | $19.67 | 19400 |
| 2023-10-03 | 19.61 | $19.66 | 14700 |
| 2023-10-02 | 19.60 | $19.66 | 13900 |
| 2023-09-29 | 19.60 | $19.65 | 24000 |
| 2023-09-28 | 19.59 | $19.66 | 23900 |
| 2023-09-27 | 19.58 | $19.65 | 7900 |
| 2023-09-26 | 19.58 | $19.65 | 25500 |
| 2023-09-25 | 19.57 | $19.64 | 106313 |
| 2023-09-22 | 19.56 | $19.64 | 15247 |
| 2023-09-21 | 19.56 | $19.65 | 23400 |
| 2023-09-20 | 19.55 | $19.63 | 92600 |
| 2023-09-19 | 19.54 | $19.63 | 42307 |
| 2023-09-18 | 19.54 | $19.63 | 48128 |
| 2023-09-15 | 19.53 | $19.63 | 36222 |
| 2023-09-14 | 19.52 | $19.61 | 13300 |
| 2023-09-13 | 19.52 | $19.61 | 56600 |
| 2023-09-12 | 19.51 | $19.61 | 31529 |
| 2023-09-11 | 19.51 | $19.60 | 20500 |
| 2023-09-08 | 19.51 | $19.61 | 27425 |
| 2023-09-07 | 19.51 | $19.61 | 61431 |
| 2023-09-06 | 19.51 | $19.58 | 33200 |
| 2023-09-05 | 19.52 | $19.60 | 15500 |
| 2023-09-01 | 19.52 | $19.60 | 26845 |
| 2023-08-31 | 19.53 | $19.59 | 50039 |
| 2023-08-30 | 19.54 | $19.59 | 55815 |
| 2023-08-29 | 19.55 | $19.58 | 17608 |
| 2023-08-28 | 19.57 | $19.58 | 30200 |
| 2023-08-25 | 19.60 | $19.58 | 21536 |
| 2023-08-24 | 19.63 | $19.58 | 27511 |
| 2023-08-23 | 19.66 | $19.58 | 6900 |
| 2023-08-22 | 19.71 | $19.55 | 62618 |
| 2023-08-21 | 19.76 | $19.58 | 17100 |
| 2023-08-18 | 19.82 | $19.62 | 24200 |
| 2023-08-17 | 19.89 | $19.57 | 24600 |
| 2023-08-16 | 19.97 | $19.69 | 223047 |
| 2023-08-15 | 20.04 | $19.81 | 29000 |
| 2023-08-14 | 20.11 | $19.96 | 19533 |
| 2023-08-11 | 20.15 | $19.90 | 23600 |
| 2023-08-10 | 20.20 | $19.96 | 21549 |
| 2023-08-09 | 20.26 | $19.97 | 24800 |
| 2023-08-08 | 20.32 | $20.06 | 22600 |
| 2023-08-07 | 20.38 | $20.20 | 16900 |
| 2023-08-04 | 20.41 | $20.08 | 15606 |
| 2023-08-03 | 20.47 | $20.21 | 22917 |
| 2023-08-02 | 20.52 | $20.30 | 25100 |
| 2023-08-01 | 20.55 | $20.53 | 23501 |
| 2023-07-31 | 20.54 | $20.54 | 34000 |
| 2023-07-28 | 20.53 | $20.48 | 16700 |
| 2023-07-27 | 20.52 | $20.36 | 33200 |
| 2023-07-26 | 20.54 | $20.54 | 49500 |
| 2023-07-25 | 20.52 | $20.59 | 33600 |
| 2023-07-24 | 20.49 | $20.54 | 38500 |
| 2023-07-21 | 20.46 | $20.52 | 7931 |
| 2023-07-20 | 20.43 | $20.48 | 34200 |
| 2023-07-19 | 20.40 | $20.60 | 11635 |
| 2023-07-18 | 20.35 | $20.55 | 26143 |
| 2023-07-17 | 20.29 | $20.51 | 45300 |
| 2023-07-14 | 20.24 | $20.40 | 24500 |
| 2023-07-13 | 20.19 | $20.46 | 29218 |
| 2023-07-12 | 20.13 | $20.29 | 53440 |
| 2023-07-11 | 20.09 | $20.17 | 52400 |
| 2023-07-10 | 20.08 | $20.07 | 36920 |
| 2023-07-07 | 20.08 | $19.99 | 30000 |
| 2023-07-06 | 20.09 | $20.03 | 67314 |
| 2023-07-05 | 20.10 | $20.21 | 33910 |
| 2023-07-03 | 20.08 | $20.33 | 26905 |
| 2023-06-30 | 20.03 | $20.28 | 34907 |
| 2023-06-29 | 19.97 | $20.07 | 35308 |
| 2023-06-28 | 19.96 | $20.05 | 53300 |
| 2023-06-27 | 19.94 | $20.02 | 63400 |
| 2023-06-26 | 19.93 | $19.82 | 15700 |
| 2023-06-23 | 19.96 | $19.68 | 39941 |
| 2023-06-22 | 20.03 | $19.84 | 94421 |
| 2023-06-21 | 20.07 | $19.94 | 24400 |
| 2023-06-20 | 20.10 | $20.09 | 136200 |
| 2023-06-16 | 20.10 | $20.17 | 13011 |
| 2023-06-15 | 20.08 | $20.27 | 60528 |
| 2023-06-14 | 20.04 | $20.09 | 25900 |
| 2023-06-13 | 20.03 | $20.02 | 62410 |
| 2023-06-12 | 20.03 | $20.11 | 31900 |
| 2023-06-09 | 20.02 | $20.05 | 22400 |
| 2023-06-08 | 20.02 | $20.06 | 34400 |
| 2023-06-07 | 20.01 | $19.93 | 411149 |
| 2023-06-06 | 20.03 | $20.06 | 23200 |
| 2023-06-05 | 20.03 | $20.06 | 42635 |
| 2023-06-02 | 20.03 | $20.10 | 65600 |
| 2023-06-01 | 20.02 | $20.16 | 8300 |
| 2023-05-31 | 19.99 | $20.11 | 77022 |
| 2023-05-30 | 19.98 | $20.05 | 39325 |
| 2023-05-26 | 19.97 | $19.97 | 19327 |
| 2023-05-25 | 19.98 | $19.81 | 44000 |
| 2023-05-24 | 20.02 | $19.89 | 37104 |
| 2023-05-23 | 20.05 | $19.94 | 38119 |
| 2023-05-22 | 20.08 | $19.95 | 34528 |
| 2023-05-19 | 20.11 | $20.00 | 42610 |
| 2023-05-18 | 20.14 | $20.01 | 18000 |
| 2023-05-17 | 20.17 | $20.10 | 16300 |
| 2023-05-16 | 20.18 | $20.09 | 61500 |
| 2023-05-15 | 20.20 | $20.17 | 21844 |
| 2023-05-12 | 20.20 | $20.20 | 21000 |
| 2023-05-11 | 20.20 | $20.28 | 24630 |
| 2023-05-10 | 20.18 | $20.22 | 22123 |
| 2023-05-09 | 20.17 | $20.14 | 19300 |
| 2023-05-08 | 20.18 | $20.14 | 26004 |
| 2023-05-05 | 20.18 | $20.22 | 35312 |
| 2023-05-04 | 20.18 | $20.24 | 10500 |
| 2023-05-03 | 20.16 | $20.28 | 23435 |
| 2023-05-02 | 20.13 | $20.28 | 22400 |
| 2023-05-01 | 20.10 | $20.06 | 19700 |
| 2023-04-28 | 20.11 | $20.24 | 74900 |
| 2023-04-27 | 20.09 | $20.10 | 30526 |
| 2023-04-26 | 20.09 | $20.12 | 47300 |
| 2023-04-25 | 20.09 | $20.21 | 45507 |
| 2023-04-24 | 20.06 | $20.10 | 22700 |
| 2023-04-21 | 20.06 | $20.02 | 79300 |
| 2023-04-20 | 20.07 | $20.10 | 48600 |
| 2023-04-19 | 20.07 | $20.00 | 43218 |
| 2023-04-18 | 20.09 | $20.04 | 53731 |
| 2023-04-17 | 20.11 | $20.00 | 45100 |
| 2023-04-14 | 20.14 | $20.03 | 60341 |
| 2023-04-13 | 20.16 | $20.22 | 7.7M |
| 2023-04-12 | 20.15 | $20.17 | 15333 |
| 2023-04-11 | 20.15 | $20.19 | 5133 |
| 2023-04-10 | 20.14 | $20.17 | 6224 |
| 2023-04-06 | 20.13 | $20.17 | 22800 |
| 2023-04-05 | 20.13 | $20.19 | 5300 |
| 2023-04-04 | 20.12 | $20.17 | 20400 |
| 2023-04-03 | 20.11 | $20.16 | 3727 |
| 2023-03-31 | 20.11 | $20.15 | 4000 |
| 2023-03-30 | 20.11 | $20.15 | 8343 |
| 2023-03-29 | 20.10 | $20.15 | 5500 |
| 2023-03-28 | 20.10 | $20.17 | 6600 |
| 2023-03-27 | 20.09 | $20.14 | 8308 |
| 2023-03-24 | 20.08 | $20.16 | 8800 |
| 2023-03-23 | 20.08 | $20.15 | 3544 |
| 2023-03-22 | 20.07 | $20.14 | 10738 |
| 2023-03-21 | 20.06 | $20.13 | 11143 |
| 2023-03-20 | 20.06 | $20.14 | 27000 |
| 2023-03-17 | 20.06 | $20.13 | 9500 |
| 2023-03-16 | 20.05 | $20.14 | 6908 |
| 2023-03-15 | 20.05 | $20.14 | 3538 |
| 2023-03-14 | 20.04 | $20.11 | 1900 |
| 2023-03-13 | 20.04 | $20.11 | 38200 |
| 2023-03-10 | 20.04 | $20.09 | 8200 |
| 2023-03-09 | 20.05 | $20.08 | 10619 |
| 2023-03-08 | 20.06 | $20.09 | 2331 |
| 2023-03-07 | 20.07 | $20.08 | 10500 |
| 2023-03-06 | 20.08 | $20.09 | 3920 |
| 2023-03-03 | 20.10 | $20.07 | 3000 |
| 2023-03-02 | 20.12 | $20.09 | 5327 |
| 2023-03-01 | 20.15 | $20.08 | 8614 |
| 2023-02-28 | 20.18 | $20.09 | 3200 |
| 2023-02-27 | 20.21 | $20.05 | 13806 |
| 2023-02-24 | 20.26 | $20.06 | 11000 |
| 2023-02-23 | 20.32 | $20.06 | 13100 |
| 2023-02-22 | 20.38 | $20.08 | 8315 |
| 2023-02-21 | 20.46 | $20.11 | 7800 |
| 2023-02-17 | 20.53 | $20.43 | 6705 |
| 2023-02-16 | 20.56 | $20.37 | 5811 |
| 2023-02-15 | 20.60 | $20.54 | 17100 |
| 2023-02-14 | 20.61 | $20.54 | 4100 |
| 2023-02-13 | 20.62 | $20.59 | 30930 |
| 2023-02-10 | 20.62 | $20.49 | 9027 |
| 2023-02-09 | 20.65 | $20.44 | 45228 |
| 2023-02-08 | 20.68 | $20.65 | 25543 |
| 2023-02-07 | 20.68 | $20.74 | 3.2M |
| 2023-02-06 | 20.66 | $20.81 | 11200 |
| 2023-02-03 | 20.63 | $20.94 | 10400 |
| 2023-02-02 | 20.55 | $21.13 | 11917 |
| 2023-02-01 | 20.43 | $20.93 | 19000 |
| 2023-01-31 | 20.33 | $20.69 | 9800 |
| 2023-01-30 | 20.26 | $20.37 | 45400 |
| 2023-01-27 | 20.25 | $20.61 | 27200 |
| 2023-01-26 | 20.19 | $20.57 | 19606 |
| 2023-01-25 | 20.13 | $20.39 | 25238 |
| 2023-01-24 | 20.10 | $20.44 | 22536 |
| 2023-01-23 | 20.06 | $20.41 | 60346 |
| 2023-01-20 | 20.02 | $20.18 | 23808 |
| 2023-01-19 | 20.01 | $19.81 | 14512 |
| 2023-01-18 | 20.09 | $20.09 | 24142 |
| 2023-01-17 | 20.13 | $20.35 | 41400 |
| 2023-01-13 | 20.11 | $20.41 | 21400 |
| 2023-01-12 | 20.09 | $20.39 | 22810 |
| 2023-01-11 | 20.06 | $20.28 | 5700 |
| 2023-01-10 | 20.06 | $20.04 | 3.6M |
| 2023-01-09 | 20.11 | $20.11 | 31000 |
| 2023-01-06 | 20.15 | $20.11 | 4313 |
| 2023-01-05 | 20.20 | $20.14 | 5302 |
| 2023-01-04 | 20.26 | $20.13 | 6506 |
| 2023-01-03 | 20.33 | $20.11 | 6211 |
| 2022-12-30 | 20.42 | $20.14 | 55200 |
| 2022-12-29 | 20.52 | $20.14 | 9500 |
| 2022-12-28 | 20.63 | $20.04 | 2811 |
| 2022-12-27 | 20.79 | $20.18 | 5911 |
| 2022-12-23 | 20.94 | $20.80 | 7000 |
| 2022-12-22 | 20.99 | $20.75 | 5346 |
| 2022-12-21 | 21.06 | $20.79 | 14836 |
| 2022-12-20 | 21.13 | $20.67 | 40200 |
| 2022-12-19 | 21.24 | $20.68 | 4800 |
| 2022-12-16 | 21.36 | $20.79 | 27100 |
| 2022-12-15 | 21.48 | $21.00 | 3341 |
| 2022-12-14 | 21.58 | $21.63 | 7921 |
| 2022-12-13 | 21.56 | $21.75 | 10953 |
| 2022-12-12 | 21.51 | $21.55 | 3610 |
| 2022-12-09 | 21.49 | $21.21 | 4700 |
| 2022-12-08 | 21.54 | $21.36 | 5235 |
| 2022-12-07 | 21.57 | $21.19 | 7800 |
| 2022-12-06 | 21.64 | $21.22 | 5100 |
| 2022-12-05 | 21.71 | $21.55 | 6643 |
| 2022-12-02 | 21.72 | $21.95 | 6100 |
| 2022-12-01 | 21.64 | $21.97 | 4300 |
| 2022-11-30 | 21.55 | $21.93 | 42300 |
| 2022-11-29 | 21.46 | $21.31 | 3800 |
| 2022-11-28 | 21.48 | $21.29 | 6800 |
| 2022-11-25 | 21.50 | $21.71 | 3300 |
| 2022-11-23 | 21.44 | $21.72 | 4900 |
| 2022-11-22 | 21.37 | $21.59 | 6700 |
| 2022-11-21 | 21.31 | $21.31 | 7300 |
| 2022-11-18 | 21.30 | $21.34 | 7100 |
| 2022-11-17 | 21.28 | $21.23 | 14000 |
| 2022-11-16 | 21.28 | $21.33 | 8630 |
| 2022-11-15 | 21.26 | $21.54 | 11200 |
| 2022-11-14 | 21.19 | $21.36 | 30600 |
| 2022-11-11 | 21.15 | $21.53 | 13333 |
| 2022-11-10 | 21.07 | $21.09 | 4800 |
| 2022-11-09 | 21.07 | $21.09 | 6600 |
| 2022-11-08 | 21.06 | $21.08 | 5000 |
| 2022-11-07 | 21.06 | $21.08 | 8049 |
| 2022-11-04 | 21.06 | $21.09 | 7819 |
| 2022-11-03 | 21.05 | $21.08 | 3806 |
| 2022-11-02 | 21.05 | $21.07 | 7843 |
| 2022-11-01 | 21.05 | $21.07 | 9122 |
| 2022-10-31 | 21.04 | $21.08 | 6328 |
| 2022-10-28 | 21.04 | $21.05 | 7939 |
| 2022-10-27 | 21.04 | $21.06 | 5600 |
| 2022-10-26 | 21.04 | $21.06 | 3700 |
| 2022-10-25 | 21.03 | $21.07 | 4330 |
| 2022-10-24 | 21.03 | $21.07 | 3018 |
| 2022-10-21 | 21.03 | $21.06 | 7000 |
| 2022-10-20 | 21.02 | $21.06 | 4217 |
| 2022-10-19 | 21.02 | $21.05 | 3100 |
| 2022-10-18 | 21.02 | $21.06 | 2300 |
| 2022-10-17 | 21.02 | $21.07 | 4100 |
| 2022-10-14 | 21.01 | $21.07 | 7242 |
| 2022-10-13 | 21.00 | $21.06 | 4308 |
| 2022-10-12 | 21.00 | $21.06 | 3700 |
| 2022-10-11 | 21.00 | $21.06 | 4200 |
| 2022-10-10 | 20.99 | $21.06 | 1820 |
| 2022-10-07 | 20.99 | $21.06 | 2932 |
| 2022-10-06 | 20.98 | $21.06 | 2133 |
| 2022-10-05 | 20.97 | $21.06 | 4500 |
| 2022-10-04 | 20.97 | $21.06 | 4713 |
| 2022-10-03 | 20.96 | $21.03 | 5500 |
| 2022-09-30 | 20.96 | $21.04 | 6138 |
| 2022-09-29 | 20.96 | $21.03 | 2934 |
| 2022-09-28 | 20.96 | $21.03 | 7430 |
| 2022-09-27 | 20.96 | $21.04 | 4021 |
| 2022-09-26 | 20.96 | $21.04 | 3229 |
| 2022-09-23 | 20.96 | $21.05 | 7600 |
| 2022-09-22 | 20.96 | $21.03 | 3200 |
| 2022-09-21 | 20.97 | $21.03 | 5403 |
| 2022-09-20 | 20.97 | $21.04 | 6411 |
| 2022-09-19 | 20.98 | $21.05 | 4645 |
| 2022-09-16 | 20.99 | $21.04 | 10220 |
| 2022-09-15 | 21.00 | $21.05 | 8400 |
| 2022-09-14 | 21.01 | $21.02 | 6739 |
| 2022-09-13 | 21.04 | $21.05 | 12431 |
| 2022-09-12 | 21.06 | $21.04 | 7334 |
| 2022-09-09 | 21.08 | $21.04 | 6432 |
| 2022-09-08 | 21.12 | $21.06 | 5305 |
| 2022-09-07 | 21.15 | $21.03 | 22515 |
| 2022-09-06 | 21.20 | $21.06 | 5700 |
| 2022-09-02 | 21.25 | $21.06 | 13500 |
| 2022-09-01 | 21.31 | $21.05 | 43200 |
| 2022-08-31 | 21.39 | $21.03 | 15500 |
| 2022-08-30 | 21.48 | $21.11 | 20817 |
| 2022-08-29 | 21.56 | $21.19 | 10800 |
| 2022-08-26 | 21.65 | $21.22 | 15527 |
| 2022-08-25 | 21.74 | $21.37 | 232516 |
| 2022-08-24 | 21.82 | $21.31 | 26500 |
| 2022-08-23 | 21.92 | $21.33 | 5400 |
| 2022-08-22 | 22.03 | $21.45 | 10500 |
| 2022-08-19 | 22.14 | $21.89 | 7325 |
| 2022-08-18 | 22.16 | $22.21 | 8000 |
| 2022-08-17 | 22.12 | $22.15 | 11941 |
| 2022-08-16 | 22.09 | $22.38 | 4600 |
| 2022-08-15 | 22.00 | $22.37 | 7447 |
| 2022-08-12 | 21.90 | $22.28 | 6600 |
| 2022-08-11 | 21.80 | $22.00 | 8146 |
| 2022-08-10 | 21.75 | $22.00 | 8600 |
| 2022-08-09 | 21.68 | $21.58 | 4500 |
| 2022-08-08 | 21.69 | $21.77 | 3716 |
| 2022-08-05 | 21.66 | $21.80 | 7800 |
| 2022-08-04 | 21.63 | $21.87 | 11800 |
| 2022-08-03 | 21.56 | $21.82 | 1.1M |
| 2022-08-02 | 21.50 | $21.57 | 2123 |
| 2022-08-01 | 21.49 | $21.65 | 10200 |
| 2022-07-29 | 21.45 | $21.67 | 14402 |
| 2022-07-28 | 21.40 | $21.63 | 11000 |
| 2022-07-27 | 21.36 | $21.52 | 8423 |
| 2022-07-26 | 21.33 | $21.43 | 8226 |
| 2022-07-25 | 21.31 | $21.44 | 6338 |
| 2022-07-22 | 21.29 | $21.43 | 10800 |
| 2022-07-21 | 21.27 | $21.41 | 10100 |
| 2022-07-20 | 21.25 | $21.32 | 13347 |
| 2022-07-19 | 21.24 | $21.34 | 12800 |
| 2022-07-18 | 21.23 | $21.27 | 7737 |
| 2022-07-15 | 21.24 | $21.32 | 12900 |
| 2022-07-14 | 21.24 | $21.24 | 12148 |
| 2022-07-13 | 21.25 | $21.28 | 8900 |
| 2022-07-12 | 21.26 | $21.31 | 14800 |
| 2022-07-11 | 21.26 | $21.35 | 8935 |
| 2022-07-08 | 21.26 | $21.35 | 12700 |
| 2022-07-07 | 21.26 | $21.39 | 38243 |
| 2022-07-06 | 21.25 | $21.34 | 8900 |
| 2022-07-05 | 21.25 | $21.38 | 12300 |
| 2022-07-01 | 21.24 | $21.42 | 20600 |
| 2022-06-30 | 21.22 | $21.31 | 17600 |
| 2022-06-29 | 21.23 | $21.34 | 12720 |
| 2022-06-28 | 21.23 | $21.33 | 13300 |
| 2022-06-27 | 21.23 | $21.38 | 15012 |
| 2022-06-24 | 21.23 | $21.42 | 12926 |
| 2022-06-23 | 21.21 | $21.30 | 15718 |
| 2022-06-22 | 21.23 | $21.27 | 14000 |
| 2022-06-21 | 21.25 | $21.23 | 26049 |
| 2022-06-17 | 21.29 | $21.15 | 20900 |
| 2022-06-16 | 21.35 | $21.16 | 13500 |
| 2022-06-15 | 21.42 | $21.28 | 30100 |
| 2022-06-14 | 21.47 | $21.20 | 43000 |
| 2022-06-13 | 21.56 | $21.29 | 13700 |
| 2022-06-10 | 21.64 | $21.58 | 12300 |
| 2022-06-09 | 21.67 | $21.69 | 12800 |
| 2022-06-08 | 21.69 | $21.79 | 10900 |
| 2022-06-07 | 21.68 | $21.84 | 15228 |
| 2022-06-06 | 21.67 | $21.79 | 11823 |
| 2022-06-03 | 21.67 | $21.81 | 18618 |
| 2022-06-02 | 21.67 | $21.86 | 20600 |
| 2022-06-01 | 21.65 | $21.82 | 22300 |
| 2022-05-31 | 21.64 | $21.90 | 13712 |
| 2022-05-27 | 21.62 | $21.99 | 22647 |
| 2022-05-26 | 21.58 | $21.93 | 198400 |
| 2022-05-25 | 21.54 | $21.89 | 10800 |
| 2022-05-24 | 21.51 | $21.84 | 22546 |
| 2022-05-23 | 21.48 | $21.74 | 12300 |
| 2022-05-20 | 21.47 | $21.73 | 24300 |
| 2022-05-19 | 21.47 | $21.69 | 43930 |
| 2022-05-18 | 21.48 | $21.67 | 13040 |
| 2022-05-17 | 21.50 | $21.73 | 28608 |
| 2022-05-16 | 21.51 | $21.75 | 13648 |
| 2022-05-13 | 21.52 | $21.74 | 14822 |
| 2022-05-12 | 21.53 | $21.73 | 34223 |
| 2022-05-11 | 21.56 | $21.70 | 2.0M |
| 2022-05-10 | 21.60 | $21.63 | 25100 |
| 2022-05-09 | 21.66 | $21.71 | 25318 |
| 2022-05-06 | 21.72 | $21.73 | 58645 |
| 2022-05-05 | 21.79 | $21.76 | 74500 |
| 2022-05-04 | 21.87 | $21.86 | 24547 |
| 2022-05-03 | 21.94 | $21.69 | 25126 |
| 2022-05-02 | 22.06 | $21.58 | 60624 |
| 2022-04-29 | 22.23 | $21.80 | 25719 |
| 2022-04-28 | 22.39 | $22.11 | 1.1M |
| 2022-04-27 | 22.51 | $22.02 | 13202 |
| 2022-04-26 | 22.66 | $22.01 | 16322 |
| 2022-04-25 | 22.85 | $22.51 | 30500 |
| 2022-04-22 | 22.96 | $22.42 | 15615 |
| 2022-04-21 | 23.12 | $22.92 | 5600 |
| 2022-04-20 | 23.19 | $23.28 | 14200 |
| 2022-04-19 | 23.20 | $23.24 | 15700 |
| 2022-04-18 | 23.22 | $22.98 | 18329 |
| 2022-04-14 | 23.31 | $23.01 | 7800 |
| 2022-04-13 | 23.40 | $23.31 | 16227 |
| 2022-04-12 | 23.44 | $23.10 | 11000 |
| 2022-04-11 | 23.54 | $23.11 | 12500 |
| 2022-04-08 | 23.65 | $23.47 | 15900 |
| 2022-04-07 | 23.70 | $23.62 | 11000 |
| 2022-04-06 | 23.74 | $23.59 | 6800 |
| 2022-04-05 | 23.78 | $23.72 | 8042 |
| 2022-04-04 | 23.80 | $23.98 | 14700 |
| 2022-04-01 | 23.78 | $23.83 | 13347 |
| 2022-03-31 | 23.78 | $23.73 | 52800 |
| 2022-03-30 | 23.80 | $23.92 | 7.5M |
| 2022-03-29 | 23.79 | $24.04 | 23400 |
| 2022-03-28 | 23.75 | $23.86 | 26100 |
| 2022-03-25 | 23.75 | $23.75 | 30400 |
| 2022-03-24 | 23.77 | $23.89 | 44300 |
| 2022-03-23 | 23.76 | $23.83 | 28837 |
| 2022-03-22 | 23.76 | $23.76 | 49701 |
| 2022-03-21 | 23.78 | $23.92 | 39600 |
| 2022-03-18 | 23.78 | $24.17 | 15700 |
| 2022-03-17 | 23.71 | $23.95 | 24500 |
| 2022-03-16 | 23.69 | $23.83 | 38337 |
| 2022-03-15 | 23.69 | $23.60 | 27844 |
| 2022-03-14 | 23.74 | $23.51 | 71600 |
| 2022-03-11 | 23.82 | $23.75 | 24126 |
| 2022-03-10 | 23.86 | $23.86 | 41700 |
| 2022-03-09 | 23.88 | $24.00 | 37600 |
| 2022-03-08 | 23.89 | $23.97 | 68617 |
| 2022-03-07 | 23.90 | $24.23 | 26706 |
| 2022-03-04 | 23.85 | $24.42 | 42010 |
| 2022-03-03 | 23.77 | $24.17 | 34348 |
| 2022-03-02 | 23.72 | $24.07 | 29300 |
| 2022-03-01 | 23.69 | $24.31 | 33800 |
| 2022-02-28 | 23.60 | $24.17 | 31100 |
| 2022-02-25 | 23.54 | $23.96 | 22723 |
| 2022-02-24 | 23.51 | $23.68 | 72502 |
| 2022-02-23 | 23.54 | $23.59 | 44800 |
| 2022-02-22 | 23.59 | $23.81 | 78516 |
| 2022-02-18 | 23.61 | $23.82 | 22912 |
| 2022-02-17 | 23.64 | $23.79 | 37400 |
| 2022-02-16 | 23.68 | $23.88 | 60900 |
| 2022-02-15 | 23.71 | $23.78 | 59830 |
| 2022-02-14 | 23.77 | $23.79 | 40627 |
| 2022-02-11 | 23.84 | $24.05 | 70400 |
| 2022-02-10 | 23.88 | $23.96 | 36900 |
| 2022-02-09 | 23.94 | $24.29 | 33930 |
| 2022-02-08 | 23.94 | $24.14 | 36100 |
| 2022-02-07 | 23.99 | $24.13 | 46034 |
| 2022-02-04 | 24.04 | $24.11 | 66500 |
| 2022-02-03 | 24.11 | $24.29 | 36600 |
| 2022-02-02 | 24.17 | $24.47 | 60925 |
| 2022-02-01 | 24.19 | $24.31 | 124900 |
| 2022-01-31 | 24.26 | $24.30 | 49112 |
| 2022-01-28 | 24.35 | $24.22 | 53100 |
| 2022-01-27 | 24.47 | $24.06 | 7.9M |
| 2022-01-26 | 24.65 | $23.94 | 11000 |
| 2022-01-25 | 24.89 | $23.91 | 15200 |
| 2022-01-24 | 25.17 | $24.38 | 41320 |
| 2022-01-21 | 25.41 | $24.32 | 6600 |
| 2022-01-20 | 25.70 | $24.84 | 8217 |
| 2022-01-19 | 25.93 | $25.17 | 25007 |
| 2022-01-18 | 26.14 | $25.42 | 10600 |
| 2022-01-14 | 26.32 | $26.04 | 9624 |
| 2022-01-13 | 26.40 | $25.83 | 12900 |
| 2022-01-12 | 26.54 | $26.49 | 9405 |
| 2022-01-11 | 26.57 | $26.38 | 8800 |
| 2022-01-10 | 26.62 | $26.02 | 13300 |
| 2022-01-07 | 26.76 | $26.01 | 12600 |
| 2022-01-06 | 26.92 | $26.22 | 17200 |
| 2022-01-05 | 27.06 | $26.23 | 10045 |
| 2022-01-04 | 27.23 | $27.06 | 13005 |
| 2022-01-03 | 27.24 | $27.33 | 11200 |
| 2021-12-31 | 27.20 | $27.07 | 4845 |
| 2021-12-30 | 27.21 | $27.23 | 19300 |
| 2021-12-29 | 27.18 | $27.50 | 12425 |
| 2021-12-28 | 27.10 | $27.49 | 9547 |
| 2021-12-27 | 26.99 | $27.63 | 12312 |
| 2021-12-23 | 26.84 | $27.14 | 22400 |
| 2021-12-22 | 26.78 | $27.00 | 26314 |
| 2021-12-21 | 26.72 | $26.74 | 34800 |
| 2021-12-20 | 26.72 | $26.09 | 19623 |
| 2021-12-17 | 26.85 | $26.36 | 11700 |
| 2021-12-16 | 26.94 | $26.50 | 32916 |
| 2021-12-15 | 27.02 | $27.15 | 16300 |
| 2021-12-14 | 26.98 | $26.59 | 19800 |
| 2021-12-13 | 27.04 | $26.87 | 9700 |
| 2021-12-10 | 27.06 | $27.32 | 8200 |
| 2021-12-09 | 26.98 | $26.97 | 10700 |
| 2021-12-08 | 26.96 | $27.28 | 69600 |
| 2021-12-07 | 26.87 | $27.22 | 15100 |
| 2021-12-06 | 26.78 | $26.40 | 10500 |
| 2021-12-03 | 26.85 | $26.18 | 18500 |
| 2021-12-02 | 26.98 | $26.60 | 28724 |
| 2021-12-01 | 27.03 | $26.34 | 10900 |
| 2021-11-30 | 27.15 | $26.77 | 38409 |
| 2021-11-29 | 27.19 | $27.14 | 11600 |
| 2021-11-26 | 27.16 | $26.61 | 9500 |
| 2021-11-24 | 27.23 | $27.13 | 19440 |
| 2021-11-23 | 27.20 | $26.59 | 12625 |
| 2021-11-22 | 27.28 | $27.06 | 29800 |
| 2021-11-19 | 27.28 | $27.35 | 7.8M |
| 2021-11-18 | 27.20 | $27.29 | 16000 |
| 2021-11-17 | 27.13 | $27.09 | 39400 |
| 2021-11-16 | 27.08 | $27.07 | 48041 |
| 2021-11-15 | 27.02 | $26.85 | 26300 |
| 2021-11-12 | 27.00 | $26.88 | 47649 |
| 2021-11-11 | 26.97 | $26.72 | 28900 |
| 2021-11-10 | 26.96 | $26.70 | 54737 |
| 2021-11-09 | 26.95 | $26.99 | 42900 |
| 2021-11-08 | 26.88 | $27.14 | 66900 |
| 2021-11-05 | 26.76 | $27.29 | 17100 |
| 2021-11-04 | 26.59 | $27.11 | 42408 |
| 2021-11-03 | 26.42 | $26.90 | 45526 |
| 2021-11-02 | 26.27 | $26.58 | 35528 |
| 2021-11-01 | 26.15 | $26.55 | 33529 |
| 2021-10-29 | 26.03 | $26.43 | 29615 |
| 2021-10-28 | 25.91 | $26.35 | 34100 |
| 2021-10-27 | 25.78 | $26.11 | 42400 |
| 2021-10-26 | 25.68 | $26.09 | 57400 |
| 2021-10-25 | 25.57 | $26.05 | 27634 |
| 2021-10-22 | 25.45 | $25.78 | 32607 |
| 2021-10-21 | 25.37 | $25.91 | 63600 |
| 2021-10-20 | 25.25 | $25.72 | 59000 |
| 2021-10-19 | 25.14 | $25.68 | 25800 |
| 2021-10-18 | 25.03 | $25.61 | 35833 |
| 2021-10-15 | 24.91 | $25.46 | 36022 |
| 2021-10-14 | 24.81 | $25.22 | 38945 |
| 2021-10-13 | 24.74 | $24.87 | 32919 |
| 2021-10-12 | 24.74 | $24.73 | 39200 |
| 2021-10-11 | 24.76 | $24.71 | 71400 |
| 2021-10-08 | 24.80 | $24.83 | 31240 |
| 2021-10-07 | 24.82 | $24.98 | 51600 |
| 2021-10-06 | 24.81 | $24.73 | 75205 |
| 2021-10-05 | 24.85 | $24.62 | 54600 |
| 2021-10-04 | 24.92 | $24.43 | 35300 |
| 2021-10-01 | 25.05 | $24.76 | 42500 |
| 2021-09-30 | 25.13 | $24.62 | 44000 |
| 2021-09-29 | 25.25 | $24.86 | 52200 |
| 2021-09-28 | 25.34 | $24.83 | 32900 |
| 2021-09-27 | 25.45 | $25.41 | 71900 |
| 2021-09-24 | 25.45 | $25.50 | 117200 |
| 2021-09-23 | 25.44 | $25.48 | 52903 |
| 2021-09-22 | 25.43 | $25.26 | 92100 |
| 2021-09-21 | 25.47 | $25.04 | 30500 |
| 2021-09-20 | 25.56 | $24.99 | 84528 |
| 2021-09-17 | 25.67 | $25.48 | 84000 |
| 2021-09-16 | 25.69 | $25.64 | 79331 |
| 2021-09-15 | 25.69 | $25.63 | 64300 |
| 2021-09-14 | 25.68 | $25.49 | 73704 |
| 2021-09-13 | 25.71 | $25.52 | 30102 |
| 2021-09-10 | 25.73 | $25.53 | 43900 |
| 2021-09-09 | 25.75 | $25.71 | 25519 |
| 2021-09-08 | 25.73 | $25.71 | 27540 |
| 2021-09-07 | 25.71 | $25.77 | 52100 |
| 2021-09-03 | 25.67 | $25.76 | 43701 |
| 2021-09-02 | 25.63 | $25.78 | 47400 |
| 2021-09-01 | 25.58 | $25.76 | 23600 |
| 2021-08-31 | 25.52 | $25.74 | 43034 |
| 2021-08-30 | 25.45 | $25.75 | 69508 |
| 2021-08-27 | 25.37 | $25.61 | 72903 |
| 2021-08-26 | 25.31 | $25.36 | 30900 |
| 2021-08-25 | 25.29 | $25.52 | 33329 |
| 2021-08-24 | 25.23 | $25.48 | 42218 |
| 2021-08-23 | 25.17 | $25.38 | 49800 |
| 2021-08-20 | 25.12 | $25.11 | 24500 |
| 2021-08-19 | 25.12 | $24.86 | 52100 |
| 2021-08-18 | 25.18 | $24.87 | 26244 |
| 2021-08-17 | 25.23 | $25.01 | 28700 |
| 2021-08-16 | 25.27 | $25.31 | 41425 |
| 2021-08-13 | 25.25 | $25.30 | 21400 |
| 2021-08-12 | 25.23 | $25.27 | 49600 |
| 2021-08-11 | 25.21 | $25.21 | 33340 |
| 2021-08-10 | 25.21 | $25.18 | 48936 |
| 2021-08-09 | 25.20 | $25.20 | 49400 |
| 2021-08-06 | 25.19 | $25.24 | 22800 |
| 2021-08-05 | 25.17 | $25.31 | 53300 |
| 2021-08-04 | 25.13 | $25.16 | 49009 |
| 2021-08-03 | 25.12 | $25.22 | 47700 |
| 2021-08-02 | 25.09 | $25.05 | 59918 |
| 2021-07-30 | 25.09 | $25.03 | 40500 |
| 2021-07-29 | 25.10 | $25.28 | 21819 |
| 2021-07-28 | 25.05 | $25.18 | 50600 |
| 2021-07-27 | 25.02 | $25.12 | 41600 |
| 2021-07-26 | 24.99 | $25.35 | 27334 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.44
2026-07-24
Close Price
$26.30
Vol: 386
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.77
Average
22.06
Maximum
28.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.44 | $26.30 | 386 |
| 2026-07-23 | 26.56 | $26.45 | 2800 |
| 2026-07-22 | 26.65 | $26.86 | 13942 |
| 2026-07-21 | 26.64 | $26.86 | 7100 |
| 2026-07-20 | 26.63 | $26.48 | 6934 |
| 2026-07-17 | 26.74 | $26.54 | 3000 |
| 2026-07-16 | 26.85 | $26.75 | 4500 |
| 2026-07-15 | 26.93 | $26.93 | 8035 |
| 2026-07-14 | 26.97 | $27.07 | 86535 |
| 2026-07-13 | 26.98 | $26.94 | 5100 |
| 2026-07-10 | 27.04 | $27.32 | 3809 |
| 2026-07-09 | 26.98 | $27.19 | 97948 |
| 2026-07-08 | 26.96 | $26.97 | 4000 |
| 2026-07-07 | 27.01 | $26.87 | 133000 |
| 2026-07-06 | 27.10 | $27.19 | 18739 |
| 2026-07-02 | 27.10 | $27.00 | 7800 |
| 2026-07-01 | 27.17 | $27.19 | 6861 |
| 2026-06-30 | 27.20 | $27.55 | 1532 |
| 2026-06-29 | 27.12 | $27.25 | 2500 |
| 2026-06-26 | 27.12 | $26.97 | 18700 |
| 2026-06-25 | 27.21 | $27.05 | 1117 |
| 2026-06-24 | 27.29 | $26.95 | 2732 |
| 2026-06-23 | 27.42 | $27.09 | 600 |
| 2026-06-22 | 27.53 | $27.64 | 7825 |
| 2026-06-18 | 27.49 | $27.71 | 3114 |
| 2026-06-17 | 27.42 | $27.24 | 17227 |
| 2026-06-16 | 27.48 | $27.59 | 1309 |
| 2026-06-15 | 27.44 | $27.97 | 3500 |
| 2026-06-12 | 27.27 | $27.36 | 9020 |
| 2026-06-11 | 27.25 | $27.18 | 1700 |
| 2026-06-10 | 27.28 | $26.57 | 1166 |
| 2026-06-09 | 27.52 | $26.86 | 2639 |
| 2026-06-08 | 27.70 | $27.08 | 9820 |
| 2026-06-05 | 27.85 | $26.82 | 18703 |
| 2026-06-04 | 28.11 | $27.80 | 4700 |
| 2026-06-03 | 28.11 | $27.99 | 8200 |
| 2026-06-02 | 28.03 | $28.10 | 7300 |
| 2026-06-01 | 27.89 | $27.94 | 12181 |
| 2026-05-29 | 27.77 | $27.79 | 9447 |
| 2026-05-28 | 27.65 | $27.65 | 5900 |
| 2026-05-27 | 27.55 | $27.45 | 39800 |
| 2026-05-26 | 27.47 | $27.44 | 1822 |
| 2026-05-22 | 27.37 | $27.18 | 10413 |
| 2026-05-21 | 27.32 | $27.04 | 5200 |
| 2026-05-20 | 27.29 | $27.03 | 4380 |
| 2026-05-19 | 27.25 | $26.71 | 9302 |
| 2026-05-18 | 27.29 | $26.85 | 5777 |
| 2026-05-15 | 27.29 | $26.87 | 3402 |
| 2026-05-14 | 27.26 | $27.24 | 11100 |
| 2026-05-13 | 27.10 | $27.04 | 17645 |
| 2026-05-12 | 26.95 | $26.87 | 6049 |
| 2026-05-11 | 26.81 | $26.97 | 10827 |
| 2026-05-08 | 26.60 | $26.90 | 11227 |
| 2026-05-07 | 26.35 | $26.40 | 5329 |
| 2026-05-06 | 26.19 | $26.45 | 2201 |
| 2026-05-05 | 25.98 | $25.97 | 10853 |
| 2026-05-04 | 25.85 | $25.62 | 3181 |
| 2026-05-01 | 25.80 | $25.74 | 8100 |
| 2026-04-30 | 25.70 | $25.57 | 12998 |
| 2026-04-29 | 25.61 | $25.30 | 41400 |
| 2026-04-28 | 25.58 | $25.25 | 4894 |
| 2026-04-27 | 25.55 | $25.44 | 25316 |
| 2026-04-24 | 25.44 | $25.52 | 5900 |
| 2026-04-23 | 25.28 | $25.18 | 6700 |
| 2026-04-22 | 25.17 | $25.23 | 2943 |
| 2026-04-21 | 25.02 | $24.87 | 8300 |
| 2026-04-20 | 24.94 | $25.01 | 3600 |
| 2026-04-17 | 24.78 | $25.06 | 2741 |
| 2026-04-16 | 24.57 | $24.73 | 12700 |
| 2026-04-15 | 24.42 | $24.58 | 15614 |
| 2026-04-14 | 24.26 | $24.63 | 8539 |
| 2026-04-13 | 24.06 | $24.45 | 7489 |
| 2026-04-10 | 23.86 | $24.36 | 9715 |
| 2026-04-09 | 23.64 | $24.28 | 15500 |
| 2026-04-08 | 23.40 | $24.06 | 15600 |
| 2026-04-07 | 23.18 | $23.53 | 29200 |
| 2026-04-06 | 23.07 | $23.49 | 9600 |
| 2026-04-02 | 22.96 | $23.49 | 8215 |
| 2026-04-01 | 22.82 | $23.45 | 18049 |
| 2026-03-31 | 22.68 | $23.23 | 12800 |
| 2026-03-30 | 22.57 | $22.62 | 6487 |
| 2026-03-27 | 22.65 | $22.66 | 5734 |
| 2026-03-26 | 22.73 | $22.69 | 25145 |
| 2026-03-25 | 22.82 | $23.07 | 1200 |
| 2026-03-24 | 22.83 | $22.80 | 4733 |
| 2026-03-23 | 22.92 | $22.79 | 8400 |
| 2026-03-20 | 23.05 | $22.43 | 8603 |
| 2026-03-19 | 23.32 | $23.21 | 7309 |
| 2026-03-18 | 23.40 | $23.29 | 13111 |
| 2026-03-17 | 23.49 | $23.61 | 11521 |
| 2026-03-16 | 23.49 | $23.58 | 4200 |
| 2026-03-13 | 23.51 | $23.26 | 4800 |
| 2026-03-12 | 23.63 | $23.37 | 7000 |
| 2026-03-11 | 23.75 | $23.73 | 6950 |
| 2026-03-10 | 23.78 | $23.78 | 5819 |
| 2026-03-09 | 23.80 | $23.70 | 21133 |
| 2026-03-06 | 23.86 | $23.48 | 11187 |
| 2026-03-05 | 24.00 | $23.67 | 7441 |
| 2026-03-04 | 24.11 | $23.96 | 13941 |
| 2026-03-03 | 24.15 | $23.65 | 35000 |
| 2026-03-02 | 24.30 | $24.27 | 14800 |
| 2026-02-27 | 24.28 | $24.28 | 16300 |
| 2026-02-26 | 24.25 | $24.32 | 15203 |
| 2026-02-25 | 24.20 | $24.51 | 3800 |
| 2026-02-24 | 24.07 | $24.33 | 9320 |
| 2026-02-23 | 23.98 | $24.07 | 40500 |
| 2026-02-20 | 23.94 | $24.18 | 36334 |
| 2026-02-19 | 23.86 | $23.95 | 55404 |
| 2026-02-18 | 23.84 | $23.86 | 63739 |
| 2026-02-17 | 23.84 | $23.67 | 39700 |
| 2026-02-13 | 23.90 | $23.82 | 17500 |
| 2026-02-12 | 23.93 | $23.68 | 16500 |
| 2026-02-11 | 24.00 | $24.11 | 17522 |
| 2026-02-10 | 23.96 | $24.00 | 64100 |
| 2026-02-09 | 23.94 | $24.12 | 83712 |
| 2026-02-06 | 23.87 | $23.92 | 48009 |
| 2026-02-05 | 23.86 | $23.34 | 29625 |
| 2026-02-04 | 24.02 | $23.67 | 97218 |
| 2026-02-03 | 24.12 | $23.89 | 51000 |
| 2026-02-02 | 24.16 | $23.90 | 19500 |
| 2026-01-30 | 24.21 | $23.86 | 7600 |
| 2026-01-29 | 24.27 | $24.38 | 23001 |
| 2026-01-28 | 24.18 | $24.50 | 19300 |
| 2026-01-27 | 24.03 | $24.33 | 14000 |
| 2026-01-26 | 23.90 | $24.09 | 18300 |
| 2026-01-23 | 23.82 | $23.95 | 7401 |
| 2026-01-22 | 23.76 | $23.88 | 10300 |
| 2026-01-21 | 23.70 | $23.72 | 11805 |
| 2026-01-20 | 23.69 | $23.48 | 35823 |
| 2026-01-16 | 23.74 | $23.75 | 8812 |
| 2026-01-15 | 23.72 | $23.76 | 29900 |
| 2026-01-14 | 23.70 | $23.70 | 13000 |
| 2026-01-13 | 23.68 | $23.78 | 7033 |
| 2026-01-12 | 23.63 | $23.82 | 9400 |
| 2026-01-09 | 23.56 | $23.72 | 6914 |
| 2026-01-08 | 23.51 | $23.49 | 9100 |
| 2026-01-07 | 23.52 | $23.51 | 21126 |
| 2026-01-06 | 23.52 | $23.64 | 14700 |
| 2026-01-05 | 23.48 | $23.43 | 9400 |
| 2026-01-02 | 23.50 | $23.26 | 2500 |
| 2025-12-31 | 23.57 | $23.24 | 40000 |
| 2025-12-30 | 23.67 | $23.42 | 44400 |
| 2025-12-29 | 23.73 | $23.66 | 9000 |
| 2025-12-26 | 23.72 | $23.87 | 4134 |
| 2025-12-24 | 23.65 | $23.82 | 3406 |
| 2025-12-23 | 23.57 | $23.76 | 13541 |
| 2025-12-22 | 23.49 | $23.66 | 13024 |
| 2025-12-19 | 23.43 | $23.50 | 18635 |
| 2025-12-18 | 23.40 | $23.31 | 6525 |
| 2025-12-17 | 23.43 | $23.13 | 28445 |
| 2025-12-16 | 23.52 | $23.38 | 16237 |
| 2025-12-15 | 23.55 | $23.38 | 11400 |
| 2025-12-12 | 23.58 | $23.44 | 13700 |
| 2025-12-11 | 23.60 | $23.71 | 36800 |
| 2025-12-10 | 23.54 | $23.67 | 99900 |
| 2025-12-09 | 23.48 | $23.55 | 46800 |
| 2025-12-08 | 23.43 | $23.50 | 11802 |
| 2025-12-05 | 23.39 | $23.55 | 25941 |
| 2025-12-04 | 23.33 | $23.48 | 8727 |
| 2025-12-03 | 23.27 | $23.50 | 34525 |
| 2025-12-02 | 23.20 | $23.43 | 13800 |
| 2025-12-01 | 23.13 | $23.37 | 6601 |
| 2025-11-28 | 23.06 | $23.57 | 15374 |
| 2025-11-26 | 22.92 | $23.40 | 24200 |
| 2025-11-25 | 22.81 | $23.07 | 11729 |
| 2025-11-24 | 22.78 | $22.99 | 57700 |
| 2025-11-21 | 22.76 | $22.69 | 127100 |
| 2025-11-20 | 22.85 | $22.53 | 13718 |
| 2025-11-19 | 23.00 | $22.86 | 38241 |
| 2025-11-18 | 23.09 | $22.81 | 56000 |
| 2025-11-17 | 23.22 | $22.93 | 13600 |
| 2025-11-14 | 23.34 | $23.19 | 13746 |
| 2025-11-13 | 23.40 | $23.24 | 29115 |
| 2025-11-12 | 23.45 | $23.59 | 23300 |
| 2025-11-11 | 23.41 | $23.52 | 12309 |
| 2025-11-10 | 23.38 | $23.51 | 10530 |
| 2025-11-07 | 23.35 | $23.14 | 16700 |
| 2025-11-06 | 23.42 | $23.07 | 11724 |
| 2025-11-05 | 23.54 | $23.37 | 10643 |
| 2025-11-04 | 23.58 | $23.25 | 22500 |
| 2025-11-03 | 23.67 | $23.56 | 23705 |
| 2025-10-31 | 23.68 | $23.57 | 14817 |
| 2025-10-30 | 23.68 | $23.54 | 14100 |
| 2025-10-29 | 23.69 | $23.65 | 22500 |
| 2025-10-28 | 23.66 | $23.77 | 5236 |
| 2025-10-27 | 23.59 | $23.75 | 15300 |
| 2025-10-24 | 23.50 | $23.58 | 51200 |
| 2025-10-23 | 23.44 | $23.41 | 138400 |
| 2025-10-22 | 23.43 | $23.28 | 128000 |
| 2025-10-21 | 23.44 | $23.42 | 135200 |
| 2025-10-20 | 23.42 | $23.62 | 88000 |
| 2025-10-17 | 23.32 | $23.34 | 45600 |
| 2025-10-16 | 23.29 | $23.23 | 176800 |
| 2025-10-15 | 23.28 | $23.31 | 127200 |
| 2025-10-14 | 23.24 | $23.18 | 358400 |
| 2025-10-13 | 23.23 | $23.15 | 208000 |
| 2025-10-10 | 23.22 | $22.81 | 209600 |
| 2025-10-09 | 23.32 | $23.29 | 135200 |
| 2025-10-08 | 23.28 | $23.37 | 103200 |
| 2025-10-07 | 23.21 | $23.19 | 172800 |
| 2025-10-06 | 23.17 | $23.21 | 102400 |
| 2025-10-03 | 23.12 | $23.09 | 84800 |
| 2025-10-02 | 23.09 | $23.10 | 35200 |
| 2025-10-01 | 23.04 | $23.08 | 28000 |
| 2025-09-30 | 22.99 | $23.03 | 21253 |
| 2025-09-29 | 22.94 | $22.94 | 15431 |
| 2025-09-26 | 22.90 | $22.83 | 15000 |
| 2025-09-25 | 22.89 | $22.73 | 7134 |
| 2025-09-24 | 22.90 | $22.82 | 6800 |
| 2025-09-23 | 22.89 | $22.89 | 13600 |
| 2025-09-22 | 22.84 | $22.98 | 43000 |
| 2025-09-19 | 22.76 | $22.88 | 8300 |
| 2025-09-18 | 22.68 | $22.76 | 18808 |
| 2025-09-17 | 22.62 | $22.64 | 20000 |
| 2025-09-16 | 22.58 | $22.65 | 4432 |
| 2025-09-15 | 22.53 | $22.64 | 9986 |
| 2025-09-12 | 22.47 | $22.59 | 22247 |
| 2025-09-11 | 22.41 | $22.59 | 3905 |
| 2025-09-10 | 22.34 | $22.45 | 10136 |
| 2025-09-09 | 22.29 | $22.42 | 6815 |
| 2025-09-08 | 22.24 | $22.35 | 13226 |
| 2025-09-05 | 22.20 | $22.27 | 6820 |
| 2025-09-04 | 22.18 | $22.28 | 6184 |
| 2025-09-03 | 22.15 | $22.16 | 6900 |
| 2025-09-02 | 22.15 | $22.08 | 18550 |
| 2025-08-29 | 22.18 | $22.15 | 15506 |
| 2025-08-28 | 22.18 | $22.26 | 14133 |
| 2025-08-27 | 22.16 | $22.19 | 14600 |
| 2025-08-26 | 22.15 | $22.13 | 8069 |
| 2025-08-25 | 22.15 | $22.08 | 6034 |
| 2025-08-22 | 22.17 | $22.21 | 5800 |
| 2025-08-21 | 22.16 | $21.97 | 10307 |
| 2025-08-20 | 22.21 | $22.09 | 6300 |
| 2025-08-19 | 22.24 | $22.08 | 22937 |
| 2025-08-18 | 22.28 | $22.23 | 6400 |
| 2025-08-15 | 22.27 | $22.22 | 31700 |
| 2025-08-14 | 22.26 | $22.33 | 10231 |
| 2025-08-13 | 22.22 | $22.38 | 13046 |
| 2025-08-12 | 22.15 | $22.35 | 6300 |
| 2025-08-11 | 22.06 | $22.13 | 19621 |
| 2025-08-08 | 22.03 | $22.22 | 6851 |
| 2025-08-07 | 21.96 | $22.06 | 15101 |
| 2025-08-06 | 21.93 | $22.02 | 11216 |
| 2025-08-05 | 21.90 | $21.80 | 18225 |
| 2025-08-04 | 21.93 | $21.90 | 6448 |
| 2025-08-01 | 21.94 | $21.63 | 18916 |
| 2025-07-31 | 22.03 | $21.84 | 16600 |
| 2025-07-30 | 22.08 | $21.97 | 9000 |
| 2025-07-29 | 22.09 | $22.03 | 34647 |
| 2025-07-28 | 22.08 | $22.03 | 54600 |
| 2025-07-25 | 22.07 | $22.06 | 13343 |
| 2025-07-24 | 22.04 | $22.03 | 5932 |
| 2025-07-23 | 22.01 | $22.01 | 17900 |
| 2025-07-22 | 21.98 | $21.98 | 27437 |
| 2025-07-21 | 21.94 | $21.95 | 11000 |
| 2025-07-18 | 21.91 | $21.89 | 19525 |
| 2025-07-17 | 21.88 | $21.92 | 31000 |
| 2025-07-16 | 21.84 | $21.75 | 12626 |
| 2025-07-15 | 21.84 | $21.68 | 14000 |
| 2025-07-14 | 21.85 | $21.73 | 10610 |
| 2025-07-11 | 21.85 | $21.70 | 45200 |
| 2025-07-10 | 21.86 | $21.78 | 29000 |
| 2025-07-09 | 21.83 | $21.76 | 17549 |
| 2025-07-08 | 21.81 | $21.70 | 14430 |
| 2025-07-07 | 21.79 | $21.78 | 12922 |
| 2025-07-03 | 21.74 | $21.88 | 126000 |
| 2025-07-02 | 21.64 | $21.75 | 16300 |
| 2025-07-01 | 21.56 | $21.64 | 17134 |
| 2025-06-30 | 21.49 | $21.63 | 16000 |
| 2025-06-27 | 21.40 | $21.47 | 7118 |
| 2025-06-26 | 21.34 | $21.46 | 8400 |
| 2025-06-25 | 21.27 | $21.35 | 15918 |
| 2025-06-24 | 21.22 | $21.37 | 16129 |
| 2025-06-23 | 21.15 | $21.19 | 31600 |
| 2025-06-20 | 21.12 | $20.98 | 38400 |
| 2025-06-18 | 21.14 | $20.98 | 17544 |
| 2025-06-17 | 21.17 | $20.99 | 9500 |
| 2025-06-16 | 21.20 | $21.15 | 22000 |
| 2025-06-13 | 21.18 | $20.94 | 12120 |
| 2025-06-12 | 21.22 | $21.21 | 4700 |
| 2025-06-11 | 21.17 | $21.08 | 8000 |
| 2025-06-10 | 21.16 | $21.12 | 11033 |
| 2025-06-09 | 21.12 | $21.06 | 9531 |
| 2025-06-06 | 21.10 | $21.04 | 14901 |
| 2025-06-05 | 21.07 | $20.89 | 35000 |
| 2025-06-04 | 21.08 | $21.02 | 12018 |
| 2025-06-03 | 21.04 | $21.04 | 22006 |
| 2025-06-02 | 20.98 | $20.95 | 13218 |
| 2025-05-30 | 20.94 | $20.82 | 127331 |
| 2025-05-29 | 20.93 | $20.79 | 18649 |
| 2025-05-28 | 20.91 | $20.74 | 15034 |
| 2025-05-27 | 20.91 | $20.83 | 12312 |
| 2025-05-23 | 20.87 | $20.52 | 24960 |
| 2025-05-22 | 20.91 | $20.58 | 38304 |
| 2025-05-21 | 20.94 | $20.60 | 15228 |
| 2025-05-20 | 20.97 | $20.88 | 21041 |
| 2025-05-19 | 20.91 | $20.88 | 22000 |
| 2025-05-16 | 20.82 | $20.84 | 13618 |
| 2025-05-15 | 20.73 | $20.70 | 30900 |
| 2025-05-14 | 20.65 | $20.55 | 10832 |
| 2025-05-13 | 20.60 | $20.66 | 17646 |
| 2025-05-12 | 20.50 | $20.64 | 25500 |
| 2025-05-09 | 20.37 | $20.45 | 36400 |
| 2025-05-08 | 20.28 | $20.40 | 43841 |
| 2025-05-07 | 20.18 | $20.25 | 23834 |
| 2025-05-06 | 20.10 | $20.21 | 31627 |
| 2025-05-05 | 20.01 | $20.17 | 37601 |
| 2025-05-02 | 19.92 | $20.23 | 77900 |
| 2025-05-01 | 19.78 | $20.05 | 16016 |
| 2025-04-30 | 19.67 | $20.01 | 16200 |
| 2025-04-29 | 19.55 | $20.02 | 39000 |
| 2025-04-28 | 19.40 | $20.01 | 12300 |
| 2025-04-25 | 19.22 | $19.93 | 19924 |
| 2025-04-24 | 19.03 | $19.79 | 15230 |
| 2025-04-23 | 18.85 | $19.38 | 39300 |
| 2025-04-22 | 18.77 | $19.12 | 41600 |
| 2025-04-21 | 18.77 | $18.91 | 8100 |
| 2025-04-17 | 18.83 | $19.09 | 12010 |
| 2025-04-16 | 18.87 | $19.10 | 14600 |
| 2025-04-15 | 18.91 | $19.22 | 23700 |
| 2025-04-14 | 18.94 | $19.21 | 5900 |
| 2025-04-11 | 18.98 | $19.08 | 17600 |
| 2025-04-10 | 19.09 | $18.91 | 64935 |
| 2025-04-09 | 19.28 | $19.26 | 66847 |
| 2025-04-08 | 19.41 | $18.36 | 143800 |
| 2025-04-07 | 19.86 | $18.53 | 74738 |
| 2025-04-04 | 20.37 | $18.92 | 40400 |
| 2025-04-03 | 20.86 | $20.30 | 19004 |
| 2025-04-02 | 21.02 | $21.07 | 8328 |
| 2025-04-01 | 20.97 | $21.01 | 22603 |
| 2025-03-31 | 20.93 | $20.86 | 12800 |
| 2025-03-28 | 20.93 | $20.77 | 3214 |
| 2025-03-27 | 20.95 | $20.95 | 10100 |
| 2025-03-26 | 20.91 | $21.00 | 4191 |
| 2025-03-25 | 20.85 | $20.98 | 11816 |
| 2025-03-24 | 20.78 | $20.95 | 8200 |
| 2025-03-21 | 20.71 | $20.81 | 10400 |
| 2025-03-20 | 20.66 | $20.93 | 18900 |
| 2025-03-19 | 20.57 | $21.01 | 15037 |
| 2025-03-18 | 20.43 | $20.87 | 12234 |
| 2025-03-17 | 20.30 | $20.89 | 9990 |
| 2025-03-14 | 20.14 | $20.54 | 17445 |
| 2025-03-13 | 20.07 | $19.97 | 14640 |
| 2025-03-12 | 20.16 | $20.06 | 23546 |
| 2025-03-11 | 20.24 | $20.05 | 24026 |
| 2025-03-10 | 20.36 | $20.29 | 23824 |
| 2025-03-07 | 20.42 | $20.36 | 5600 |
| 2025-03-06 | 20.48 | $20.20 | 37737 |
| 2025-03-05 | 20.60 | $20.52 | 17700 |
| 2025-03-04 | 20.65 | $20.43 | 20900 |
| 2025-03-03 | 20.74 | $20.74 | 19794 |
| 2025-02-28 | 20.75 | $20.72 | 12700 |
| 2025-02-27 | 20.78 | $20.40 | 42300 |
| 2025-02-26 | 20.91 | $20.60 | 44942 |
| 2025-02-25 | 21.00 | $20.66 | 16111 |
| 2025-02-24 | 21.10 | $20.81 | 11800 |
| 2025-02-21 | 21.17 | $20.89 | 17282 |
| 2025-02-20 | 21.23 | $21.26 | 26632 |
| 2025-02-19 | 21.18 | $21.29 | 14540 |
| 2025-02-18 | 21.11 | $21.18 | 36133 |
| 2025-02-14 | 21.05 | $21.09 | 35944 |
| 2025-02-13 | 21.01 | $21.03 | 11407 |
| 2025-02-12 | 20.98 | $20.86 | 13600 |
| 2025-02-11 | 21.00 | $20.99 | 14626 |
| 2025-02-10 | 20.97 | $20.97 | 13300 |
| 2025-02-07 | 20.95 | $20.81 | 16444 |
| 2025-02-06 | 20.97 | $20.94 | 40245 |
| 2025-02-05 | 20.95 | $21.04 | 24833 |
| 2025-02-04 | 20.89 | $20.93 | 17226 |
| 2025-02-03 | 20.85 | $20.71 | 19500 |
| 2025-01-31 | 20.88 | $20.75 | 10600 |
| 2025-01-30 | 20.90 | $21.00 | 10847 |
| 2025-01-29 | 20.84 | $20.83 | 17041 |
| 2025-01-28 | 20.82 | $20.90 | 32803 |
| 2025-01-27 | 20.78 | $20.79 | 12516 |
| 2025-01-24 | 20.76 | $21.05 | 12100 |
| 2025-01-23 | 20.66 | $21.02 | 12600 |
| 2025-01-22 | 20.54 | $20.93 | 19934 |
| 2025-01-21 | 20.43 | $21.05 | 51600 |
| 2025-01-17 | 20.25 | $20.76 | 2500 |
| 2025-01-16 | 20.14 | $20.64 | 13856 |
| 2025-01-15 | 20.04 | $20.44 | 24248 |
| 2025-01-14 | 19.99 | $20.13 | 7248 |
| 2025-01-13 | 20.04 | $19.97 | 25235 |
| 2025-01-10 | 20.15 | $20.03 | 39523 |
| 2025-01-08 | 20.27 | $20.35 | 9600 |
| 2025-01-07 | 20.33 | $20.31 | 9034 |
| 2025-01-06 | 20.42 | $20.60 | 4747 |
| 2025-01-03 | 20.44 | $20.61 | 12711 |
| 2025-01-02 | 20.47 | $20.34 | 16341 |
| 2024-12-31 | 20.59 | $20.33 | 89346 |
| 2024-12-30 | 20.75 | $20.40 | 9400 |
| 2024-12-27 | 20.93 | $21.02 | 6225 |
| 2024-12-26 | 20.96 | $21.16 | 16500 |
| 2024-12-24 | 20.95 | $21.22 | 26209 |
| 2024-12-23 | 20.92 | $21.02 | 37404 |
| 2024-12-20 | 20.96 | $20.82 | 16437 |
| 2024-12-19 | 21.07 | $20.61 | 13224 |
| 2024-12-18 | 21.28 | $20.78 | 24600 |
| 2024-12-17 | 21.48 | $21.33 | 12615 |
| 2024-12-16 | 21.55 | $21.41 | 10600 |
| 2024-12-13 | 21.62 | $21.52 | 16223 |
| 2024-12-12 | 21.66 | $21.47 | 13929 |
| 2024-12-11 | 21.73 | $21.62 | 3800 |
| 2024-12-10 | 21.77 | $21.54 | 3712 |
| 2024-12-09 | 21.84 | $21.68 | 11608 |
| 2024-12-06 | 21.88 | $21.73 | 16600 |
| 2024-12-05 | 21.91 | $21.79 | 13000 |
| 2024-12-04 | 21.92 | $21.89 | 7929 |
| 2024-12-03 | 21.91 | $21.93 | 10129 |
| 2024-12-02 | 21.88 | $21.92 | 4843 |
| 2024-11-29 | 21.84 | $21.91 | 10415 |
| 2024-11-27 | 21.79 | $21.77 | 8131 |
| 2024-11-26 | 21.78 | $21.84 | 10400 |
| 2024-11-25 | 21.74 | $21.75 | 32300 |
| 2024-11-22 | 21.72 | $21.82 | 46002 |
| 2024-11-21 | 21.67 | $21.76 | 28500 |
| 2024-11-20 | 21.63 | $21.64 | 11200 |
| 2024-11-19 | 21.62 | $21.48 | 21633 |
| 2024-11-18 | 21.65 | $21.49 | 20000 |
| 2024-11-15 | 21.69 | $21.35 | 5306 |
| 2024-11-14 | 21.77 | $21.70 | 15804 |
| 2024-11-13 | 21.76 | $21.81 | 24900 |
| 2024-11-12 | 21.72 | $21.83 | 16000 |
| 2024-11-11 | 21.65 | $21.93 | 16410 |
| 2024-11-08 | 21.54 | $21.95 | 20105 |
| 2024-11-07 | 21.39 | $21.86 | 23213 |
| 2024-11-06 | 21.24 | $21.73 | 34010 |
| 2024-11-05 | 21.11 | $21.26 | 11300 |
| 2024-11-04 | 21.09 | $21.02 | 18623 |
| 2024-11-01 | 21.14 | $21.03 | 13400 |
| 2024-10-31 | 21.20 | $20.98 | 28413 |
| 2024-10-30 | 21.30 | $21.16 | 13846 |
| 2024-10-29 | 21.36 | $21.28 | 16300 |
| 2024-10-28 | 21.39 | $21.27 | 29536 |
| 2024-10-25 | 21.44 | $21.33 | 9329 |
| 2024-10-24 | 21.48 | $21.32 | 13700 |
| 2024-10-23 | 21.52 | $21.25 | 25000 |
| 2024-10-22 | 21.60 | $21.47 | 22747 |
| 2024-10-21 | 21.62 | $21.49 | 10000 |
| 2024-10-18 | 21.64 | $21.56 | 47700 |
| 2024-10-17 | 21.65 | $21.50 | 24200 |
| 2024-10-16 | 21.66 | $21.52 | 10538 |
| 2024-10-15 | 21.68 | $21.44 | 31300 |
| 2024-10-14 | 21.71 | $21.82 | 6907 |
| 2024-10-11 | 21.63 | $21.71 | 16535 |
| 2024-10-10 | 21.57 | $21.62 | 18029 |
| 2024-10-09 | 21.52 | $21.59 | 8013 |
| 2024-10-08 | 21.46 | $21.43 | 28817 |
| 2024-10-07 | 21.44 | $21.43 | 4800 |
| 2024-10-04 | 21.42 | $21.54 | 20200 |
| 2024-10-03 | 21.35 | $21.35 | 13000 |
| 2024-10-02 | 21.32 | $21.35 | 18000 |
| 2024-10-01 | 21.29 | $21.26 | 7323 |
| 2024-09-30 | 21.27 | $21.32 | 13330 |
| 2024-09-27 | 21.23 | $21.22 | 18900 |
| 2024-09-26 | 21.22 | $21.13 | 14944 |
| 2024-09-25 | 21.22 | $21.16 | 4100 |
| 2024-09-24 | 21.22 | $21.34 | 6130 |
| 2024-09-23 | 21.15 | $21.30 | 41900 |
| 2024-09-20 | 21.08 | $21.24 | 12032 |
| 2024-09-19 | 21.02 | $21.32 | 22400 |
| 2024-09-18 | 20.91 | $20.99 | 9543 |
| 2024-09-17 | 20.89 | $21.07 | 38300 |
| 2024-09-16 | 20.84 | $21.03 | 17347 |
| 2024-09-13 | 20.78 | $20.94 | 23301 |
| 2024-09-12 | 20.75 | $20.88 | 13500 |
| 2024-09-11 | 20.73 | $20.70 | 179608 |
| 2024-09-10 | 20.76 | $20.61 | 17500 |
| 2024-09-09 | 20.83 | $20.60 | 16416 |
| 2024-09-06 | 20.91 | $20.43 | 48300 |
| 2024-09-05 | 21.07 | $20.69 | 17418 |
| 2024-09-04 | 21.19 | $20.86 | 18400 |
| 2024-09-03 | 21.27 | $20.95 | 44708 |
| 2024-08-30 | 21.33 | $21.36 | 18928 |
| 2024-08-29 | 21.28 | $21.22 | 57140 |
| 2024-08-28 | 21.26 | $21.15 | 18400 |
| 2024-08-27 | 21.25 | $21.24 | 30307 |
| 2024-08-26 | 21.21 | $21.29 | 21448 |
| 2024-08-23 | 21.14 | $21.32 | 6301 |
| 2024-08-22 | 21.05 | $21.06 | 15200 |
| 2024-08-21 | 21.02 | $21.22 | 26900 |
| 2024-08-20 | 20.92 | $21.14 | 23500 |
| 2024-08-19 | 20.83 | $21.30 | 11225 |
| 2024-08-16 | 20.67 | $21.09 | 27419 |
| 2024-08-15 | 20.54 | $21.10 | 27800 |
| 2024-08-14 | 20.38 | $20.78 | 19618 |
| 2024-08-13 | 20.28 | $20.69 | 20100 |
| 2024-08-12 | 20.20 | $20.50 | 18439 |
| 2024-08-09 | 20.17 | $20.44 | 11915 |
| 2024-08-08 | 20.15 | $20.39 | 15123 |
| 2024-08-07 | 20.14 | $19.90 | 10304 |
| 2024-08-06 | 20.30 | $20.04 | 23840 |
| 2024-08-05 | 20.45 | $19.74 | 23240 |
| 2024-08-02 | 20.73 | $20.40 | 20414 |
| 2024-08-01 | 20.87 | $20.76 | 46723 |
| 2024-07-31 | 20.92 | $21.06 | 11100 |
| 2024-07-30 | 20.89 | $20.83 | 40600 |
| 2024-07-29 | 20.92 | $20.84 | 12531 |
| 2024-07-26 | 20.96 | $20.88 | 7600 |
| 2024-07-25 | 21.00 | $20.75 | 20403 |
| 2024-07-24 | 21.09 | $20.74 | 17600 |
| 2024-07-23 | 21.19 | $20.98 | 32410 |
| 2024-07-22 | 21.24 | $21.13 | 41301 |
| 2024-07-19 | 21.25 | $21.01 | 34200 |
| 2024-07-18 | 21.31 | $21.12 | 20300 |
| 2024-07-17 | 21.33 | $21.27 | 18700 |
| 2024-07-16 | 21.31 | $21.42 | 34700 |
| 2024-07-15 | 21.23 | $21.30 | 7844 |
| 2024-07-12 | 21.17 | $21.21 | 18614 |
| 2024-07-11 | 21.13 | $21.11 | 26700 |
| 2024-07-10 | 21.10 | $21.18 | 51009 |
| 2024-07-09 | 21.05 | $20.97 | 4700 |
| 2024-07-08 | 21.04 | $20.99 | 19440 |
| 2024-07-05 | 21.02 | $21.01 | 10700 |
| 2024-07-03 | 21.00 | $20.98 | 11745 |
| 2024-07-02 | 20.97 | $20.92 | 38630 |
| 2024-07-01 | 20.95 | $20.89 | 29300 |
| 2024-06-28 | 20.93 | $20.88 | 19200 |
| 2024-06-27 | 20.92 | $20.86 | 28500 |
| 2024-06-26 | 20.90 | $20.88 | 25514 |
| 2024-06-25 | 20.87 | $20.92 | 24900 |
| 2024-06-24 | 20.81 | $20.85 | 18728 |
| 2024-06-21 | 20.77 | $20.77 | 38017 |
| 2024-06-20 | 20.73 | $20.80 | 34200 |
| 2024-06-18 | 20.68 | $20.74 | 11900 |
| 2024-06-17 | 20.63 | $20.71 | 29100 |
| 2024-06-14 | 20.58 | $20.58 | 33342 |
| 2024-06-13 | 20.56 | $20.59 | 19724 |
| 2024-06-12 | 20.52 | $20.61 | 10929 |
| 2024-06-11 | 20.47 | $20.57 | 17800 |
| 2024-06-10 | 20.43 | $20.50 | 35800 |
| 2024-06-07 | 20.39 | $20.44 | 13508 |
| 2024-06-06 | 20.36 | $20.43 | 29403 |
| 2024-06-05 | 20.33 | $20.39 | 27106 |
| 2024-06-04 | 20.31 | $20.23 | 29700 |
| 2024-06-03 | 20.33 | $20.23 | 32116 |
| 2024-05-31 | 20.35 | $20.33 | 47800 |
| 2024-05-30 | 20.34 | $20.06 | 55225 |
| 2024-05-29 | 20.42 | $20.14 | 19932 |
| 2024-05-28 | 20.49 | $20.34 | 25207 |
| 2024-05-24 | 20.51 | $20.33 | 23545 |
| 2024-05-23 | 20.53 | $20.32 | 17935 |
| 2024-05-22 | 20.56 | $20.44 | 35100 |
| 2024-05-21 | 20.55 | $20.57 | 25300 |
| 2024-05-20 | 20.50 | $20.57 | 35300 |
| 2024-05-17 | 20.44 | $20.57 | 30300 |
| 2024-05-16 | 20.35 | $20.51 | 34000 |
| 2024-05-15 | 20.27 | $20.54 | 38800 |
| 2024-05-14 | 20.16 | $20.29 | 16448 |
| 2024-05-13 | 20.10 | $20.22 | 18100 |
| 2024-05-10 | 20.04 | $20.23 | 10200 |
| 2024-05-09 | 19.98 | $20.20 | 21900 |
| 2024-05-08 | 19.90 | $20.08 | 35700 |
| 2024-05-07 | 19.86 | $20.10 | 8500 |
| 2024-05-06 | 19.79 | $20.03 | 16040 |
| 2024-05-03 | 19.74 | $19.88 | 26409 |
| 2024-05-02 | 19.72 | $19.74 | 44000 |
| 2024-05-01 | 19.74 | $19.61 | 30818 |
| 2024-04-30 | 19.82 | $19.74 | 10915 |
| 2024-04-29 | 19.87 | $20.06 | 28700 |
| 2024-04-26 | 19.83 | $19.97 | 52700 |
| 2024-04-25 | 19.82 | $19.91 | 26930 |
| 2024-04-24 | 19.82 | $19.98 | 23600 |
| 2024-04-23 | 19.80 | $19.95 | 54200 |
| 2024-04-22 | 19.80 | $19.82 | 18400 |
| 2024-04-19 | 19.83 | $19.70 | 34000 |
| 2024-04-18 | 19.91 | $19.77 | 35000 |
| 2024-04-17 | 19.99 | $19.81 | 29300 |
| 2024-04-16 | 20.08 | $19.89 | 27307 |
| 2024-04-15 | 20.16 | $19.96 | 96000 |
| 2024-04-12 | 20.24 | $20.09 | 17543 |
| 2024-04-11 | 20.30 | $20.26 | 59800 |
| 2024-04-10 | 20.32 | $20.14 | 13600 |
| 2024-04-09 | 20.37 | $20.38 | 30745 |
| 2024-04-08 | 20.36 | $20.33 | 28043 |
| 2024-04-05 | 20.37 | $20.32 | 19017 |
| 2024-04-04 | 20.37 | $20.21 | 21800 |
| 2024-04-03 | 20.42 | $20.31 | 42743 |
| 2024-04-02 | 20.44 | $20.30 | 79702 |
| 2024-04-01 | 20.46 | $20.39 | 163319 |
| 2024-03-28 | 20.46 | $20.50 | 39400 |
| 2024-03-27 | 20.43 | $20.45 | 29342 |
| 2024-03-26 | 20.40 | $20.31 | 63400 |
| 2024-03-25 | 20.41 | $20.34 | 55827 |
| 2024-03-22 | 20.40 | $20.39 | 37800 |
| 2024-03-21 | 20.38 | $20.42 | 31100 |
| 2024-03-20 | 20.35 | $20.37 | 19745 |
| 2024-03-19 | 20.32 | $20.26 | 22946 |
| 2024-03-18 | 20.31 | $20.21 | 57400 |
| 2024-03-15 | 20.33 | $20.18 | 36115 |
| 2024-03-14 | 20.35 | $20.27 | 67200 |
| 2024-03-13 | 20.34 | $20.31 | 33201 |
| 2024-03-12 | 20.32 | $20.33 | 59222 |
| 2024-03-11 | 20.28 | $20.26 | 52100 |
| 2024-03-08 | 20.26 | $20.29 | 112704 |
| 2024-03-07 | 20.22 | $20.34 | 72800 |
| 2024-03-06 | 20.16 | $20.19 | 21503 |
| 2024-03-05 | 20.13 | $20.10 | 82132 |
| 2024-03-04 | 20.12 | $20.25 | 11500 |
| 2024-03-01 | 20.06 | $20.18 | 81420 |
| 2024-02-29 | 20.00 | $20.12 | 52100 |
| 2024-02-28 | 19.96 | $20.02 | 60924 |
| 2024-02-27 | 19.93 | $20.02 | 96319 |
| 2024-02-26 | 19.90 | $19.97 | 36900 |
| 2024-02-23 | 19.88 | $20.02 | 33700 |
| 2024-02-22 | 19.83 | $19.97 | 33400 |
| 2024-02-21 | 19.80 | $19.80 | 55300 |
| 2024-02-20 | 19.81 | $19.77 | 42900 |
| 2024-02-16 | 19.83 | $19.82 | 24035 |
| 2024-02-15 | 19.85 | $19.94 | 43321 |
| 2024-02-14 | 19.83 | $19.82 | 36424 |
| 2024-02-13 | 19.85 | $19.74 | 52316 |
| 2024-02-12 | 19.90 | $19.98 | 109400 |
| 2024-02-09 | 19.88 | $19.90 | 17814 |
| 2024-02-08 | 19.89 | $19.92 | 27347 |
| 2024-02-07 | 19.89 | $19.98 | 62400 |
| 2024-02-06 | 19.87 | $19.92 | 100400 |
| 2024-02-05 | 19.87 | $19.81 | 46518 |
| 2024-02-02 | 19.91 | $20.08 | 42600 |
| 2024-02-01 | 19.87 | $20.18 | 38700 |
| 2024-01-31 | 19.80 | $19.99 | 44542 |
| 2024-01-30 | 19.77 | $20.03 | 45900 |
| 2024-01-29 | 19.72 | $19.95 | 17732 |
| 2024-01-26 | 19.69 | $19.86 | 33100 |
| 2024-01-25 | 19.69 | $19.85 | 23745 |
| 2024-01-24 | 19.69 | $19.70 | 27500 |
| 2024-01-23 | 19.75 | $19.80 | 24700 |
| 2024-01-22 | 19.78 | $19.77 | 43838 |
| 2024-01-19 | 19.85 | $19.77 | 40500 |
| 2024-01-18 | 19.92 | $19.75 | 10200 |
| 2024-01-17 | 20.03 | $19.80 | 47700 |
| 2024-01-16 | 20.14 | $20.05 | 134520 |
| 2024-01-12 | 20.20 | $20.21 | 189500 |
| 2024-01-11 | 20.22 | $20.10 | 147200 |
| 2024-01-10 | 20.29 | $20.22 | 4.9M |
| 2024-01-09 | 20.33 | $20.31 | 8200 |
| 2024-01-08 | 20.35 | $20.29 | 11402 |
| 2024-01-05 | 20.39 | $20.21 | 19706 |
| 2024-01-04 | 20.45 | $20.25 | 19842 |
| 2024-01-03 | 20.52 | $20.32 | 51800 |
| 2024-01-02 | 20.59 | $20.47 | 57700 |
| 2023-12-29 | 20.61 | $20.38 | 22700 |
| 2023-12-28 | 20.67 | $20.49 | 25700 |
| 2023-12-27 | 20.71 | $20.48 | 18922 |
| 2023-12-26 | 20.75 | $20.33 | 12600 |
| 2023-12-22 | 20.85 | $20.77 | 12224 |
| 2023-12-21 | 20.83 | $20.74 | 24203 |
| 2023-12-20 | 20.81 | $20.63 | 20300 |
| 2023-12-19 | 20.81 | $20.85 | 31400 |
| 2023-12-18 | 20.74 | $20.71 | 7729 |
| 2023-12-15 | 20.69 | $20.71 | 25512 |
| 2023-12-14 | 20.63 | $20.86 | 10338 |
| 2023-12-13 | 20.51 | $20.70 | 16015 |
| 2023-12-12 | 20.40 | $20.41 | 26242 |
| 2023-12-11 | 20.36 | $20.35 | 13300 |
| 2023-12-08 | 20.33 | $20.29 | 17917 |
| 2023-12-07 | 20.31 | $20.29 | 20300 |
| 2023-12-06 | 20.28 | $20.30 | 22625 |
| 2023-12-05 | 20.24 | $20.22 | 23100 |
| 2023-12-04 | 20.21 | $20.29 | 19045 |
| 2023-12-01 | 20.16 | $20.31 | 16916 |
| 2023-11-30 | 20.08 | $20.11 | 16931 |
| 2023-11-29 | 20.05 | $20.09 | 27325 |
| 2023-11-28 | 20.01 | $20.04 | 32400 |
| 2023-11-27 | 19.98 | $20.03 | 11400 |
| 2023-11-24 | 19.95 | $19.98 | 3500 |
| 2023-11-22 | 19.92 | $19.96 | 9300 |
| 2023-11-21 | 19.89 | $19.92 | 35600 |
| 2023-11-20 | 19.87 | $19.90 | 22607 |
| 2023-11-17 | 19.85 | $19.87 | 21319 |
| 2023-11-16 | 19.84 | $19.90 | 32200 |
| 2023-11-15 | 19.81 | $19.81 | 20714 |
| 2023-11-14 | 19.80 | $19.82 | 48000 |
| 2023-11-13 | 19.78 | $19.78 | 10500 |
| 2023-11-10 | 19.78 | $19.76 | 28039 |
| 2023-11-09 | 19.78 | $19.77 | 20000 |
| 2023-11-08 | 19.77 | $19.76 | 22400 |
| 2023-11-07 | 19.77 | $19.75 | 23100 |
| 2023-11-06 | 19.77 | $19.77 | 16500 |
| 2023-11-03 | 19.76 | $19.74 | 21700 |
| 2023-11-02 | 19.76 | $19.74 | 13000 |
| 2023-11-01 | 19.76 | $19.75 | 50100 |
| 2023-10-31 | 19.75 | $19.72 | 15900 |
| 2023-10-30 | 19.75 | $19.75 | 16111 |
| 2023-10-27 | 19.75 | $19.73 | 9335 |
| 2023-10-26 | 19.74 | $19.72 | 40538 |
| 2023-10-25 | 19.74 | $19.73 | 17400 |
| 2023-10-24 | 19.74 | $19.72 | 10100 |
| 2023-10-23 | 19.74 | $19.73 | 10326 |
| 2023-10-20 | 19.73 | $19.72 | 19300 |
| 2023-10-19 | 19.72 | $19.70 | 18800 |
| 2023-10-18 | 19.72 | $19.71 | 18300 |
| 2023-10-17 | 19.72 | $19.69 | 34908 |
| 2023-10-16 | 19.72 | $19.70 | 12714 |
| 2023-10-13 | 19.71 | $19.70 | 18702 |
| 2023-10-12 | 19.71 | $19.69 | 23949 |
| 2023-10-11 | 19.70 | $19.69 | 20500 |
| 2023-10-10 | 19.70 | $19.68 | 16200 |
| 2023-10-09 | 19.69 | $19.68 | 30146 |
| 2023-10-06 | 19.69 | $19.68 | 14500 |
| 2023-10-05 | 19.68 | $19.68 | 85841 |
| 2023-10-04 | 19.67 | $19.67 | 19400 |
| 2023-10-03 | 19.67 | $19.66 | 14700 |
| 2023-10-02 | 19.66 | $19.66 | 13900 |
| 2023-09-29 | 19.65 | $19.65 | 24000 |
| 2023-09-28 | 19.65 | $19.66 | 23900 |
| 2023-09-27 | 19.64 | $19.65 | 7900 |
| 2023-09-26 | 19.63 | $19.65 | 25500 |
| 2023-09-25 | 19.62 | $19.64 | 106313 |
| 2023-09-22 | 19.61 | $19.64 | 15247 |
| 2023-09-21 | 19.61 | $19.65 | 23400 |
| 2023-09-20 | 19.59 | $19.63 | 92600 |
| 2023-09-19 | 19.58 | $19.63 | 42307 |
| 2023-09-18 | 19.57 | $19.63 | 48128 |
| 2023-09-15 | 19.56 | $19.63 | 36222 |
| 2023-09-14 | 19.54 | $19.61 | 13300 |
| 2023-09-13 | 19.53 | $19.61 | 56600 |
| 2023-09-12 | 19.52 | $19.61 | 31529 |
| 2023-09-11 | 19.51 | $19.60 | 20500 |
| 2023-09-08 | 19.50 | $19.61 | 27425 |
| 2023-09-07 | 19.48 | $19.61 | 61431 |
| 2023-09-06 | 19.47 | $19.58 | 33200 |
| 2023-09-05 | 19.47 | $19.60 | 15500 |
| 2023-09-01 | 19.46 | $19.60 | 26845 |
| 2023-08-31 | 19.45 | $19.59 | 50039 |
| 2023-08-30 | 19.45 | $19.59 | 55815 |
| 2023-08-29 | 19.44 | $19.58 | 17608 |
| 2023-08-28 | 19.45 | $19.58 | 30200 |
| 2023-08-25 | 19.46 | $19.58 | 21536 |
| 2023-08-24 | 19.48 | $19.58 | 27511 |
| 2023-08-23 | 19.50 | $19.58 | 6900 |
| 2023-08-22 | 19.54 | $19.55 | 62618 |
| 2023-08-21 | 19.59 | $19.58 | 17100 |
| 2023-08-18 | 19.65 | $19.62 | 24200 |
| 2023-08-17 | 19.72 | $19.57 | 24600 |
| 2023-08-16 | 19.82 | $19.69 | 223047 |
| 2023-08-15 | 19.91 | $19.81 | 29000 |
| 2023-08-14 | 19.98 | $19.96 | 19533 |
| 2023-08-11 | 20.02 | $19.90 | 23600 |
| 2023-08-10 | 20.09 | $19.96 | 21549 |
| 2023-08-09 | 20.16 | $19.97 | 24800 |
| 2023-08-08 | 20.25 | $20.06 | 22600 |
| 2023-08-07 | 20.32 | $20.20 | 16900 |
| 2023-08-04 | 20.37 | $20.08 | 15606 |
| 2023-08-03 | 20.46 | $20.21 | 22917 |
| 2023-08-02 | 20.53 | $20.30 | 25100 |
| 2023-08-01 | 20.59 | $20.53 | 23501 |
| 2023-07-31 | 20.59 | $20.54 | 34000 |
| 2023-07-28 | 20.58 | $20.48 | 16700 |
| 2023-07-27 | 20.58 | $20.36 | 33200 |
| 2023-07-26 | 20.62 | $20.54 | 49500 |
| 2023-07-25 | 20.61 | $20.59 | 33600 |
| 2023-07-24 | 20.58 | $20.54 | 38500 |
| 2023-07-21 | 20.56 | $20.52 | 7931 |
| 2023-07-20 | 20.53 | $20.48 | 34200 |
| 2023-07-19 | 20.51 | $20.60 | 11635 |
| 2023-07-18 | 20.44 | $20.55 | 26143 |
| 2023-07-17 | 20.38 | $20.51 | 45300 |
| 2023-07-14 | 20.31 | $20.40 | 24500 |
| 2023-07-13 | 20.26 | $20.46 | 29218 |
| 2023-07-12 | 20.17 | $20.29 | 53440 |
| 2023-07-11 | 20.12 | $20.17 | 52400 |
| 2023-07-10 | 20.10 | $20.07 | 36920 |
| 2023-07-07 | 20.10 | $19.99 | 30000 |
| 2023-07-06 | 20.13 | $20.03 | 67314 |
| 2023-07-05 | 20.15 | $20.21 | 33910 |
| 2023-07-03 | 20.12 | $20.33 | 26905 |
| 2023-06-30 | 20.04 | $20.28 | 34907 |
| 2023-06-29 | 19.97 | $20.07 | 35308 |
| 2023-06-28 | 19.94 | $20.05 | 53300 |
| 2023-06-27 | 19.91 | $20.02 | 63400 |
| 2023-06-26 | 19.89 | $19.82 | 15700 |
| 2023-06-23 | 19.93 | $19.68 | 39941 |
| 2023-06-22 | 20.02 | $19.84 | 94421 |
| 2023-06-21 | 20.08 | $19.94 | 24400 |
| 2023-06-20 | 20.12 | $20.09 | 136200 |
| 2023-06-16 | 20.13 | $20.17 | 13011 |
| 2023-06-15 | 20.11 | $20.27 | 60528 |
| 2023-06-14 | 20.05 | $20.09 | 25900 |
| 2023-06-13 | 20.04 | $20.02 | 62410 |
| 2023-06-12 | 20.04 | $20.11 | 31900 |
| 2023-06-09 | 20.02 | $20.05 | 22400 |
| 2023-06-08 | 20.02 | $20.06 | 34400 |
| 2023-06-07 | 20.01 | $19.93 | 411149 |
| 2023-06-06 | 20.04 | $20.06 | 23200 |
| 2023-06-05 | 20.03 | $20.06 | 42635 |
| 2023-06-02 | 20.03 | $20.10 | 65600 |
| 2023-06-01 | 20.01 | $20.16 | 8300 |
| 2023-05-31 | 19.97 | $20.11 | 77022 |
| 2023-05-30 | 19.94 | $20.05 | 39325 |
| 2023-05-26 | 19.92 | $19.97 | 19327 |
| 2023-05-25 | 19.92 | $19.81 | 44000 |
| 2023-05-24 | 19.97 | $19.89 | 37104 |
| 2023-05-23 | 20.02 | $19.94 | 38119 |
| 2023-05-22 | 20.05 | $19.95 | 34528 |
| 2023-05-19 | 20.10 | $20.00 | 42610 |
| 2023-05-18 | 20.13 | $20.01 | 18000 |
| 2023-05-17 | 20.17 | $20.10 | 16300 |
| 2023-05-16 | 20.19 | $20.09 | 61500 |
| 2023-05-15 | 20.22 | $20.17 | 21844 |
| 2023-05-12 | 20.23 | $20.20 | 21000 |
| 2023-05-11 | 20.23 | $20.28 | 24630 |
| 2023-05-10 | 20.21 | $20.22 | 22123 |
| 2023-05-09 | 20.20 | $20.14 | 19300 |
| 2023-05-08 | 20.21 | $20.14 | 26004 |
| 2023-05-05 | 20.23 | $20.22 | 35312 |
| 2023-05-04 | 20.22 | $20.24 | 10500 |
| 2023-05-03 | 20.20 | $20.28 | 23435 |
| 2023-05-02 | 20.17 | $20.28 | 22400 |
| 2023-05-01 | 20.12 | $20.06 | 19700 |
| 2023-04-28 | 20.14 | $20.24 | 74900 |
| 2023-04-27 | 20.10 | $20.10 | 30526 |
| 2023-04-26 | 20.11 | $20.12 | 47300 |
| 2023-04-25 | 20.10 | $20.21 | 45507 |
| 2023-04-24 | 20.07 | $20.10 | 22700 |
| 2023-04-21 | 20.06 | $20.02 | 79300 |
| 2023-04-20 | 20.08 | $20.10 | 48600 |
| 2023-04-19 | 20.07 | $20.00 | 43218 |
| 2023-04-18 | 20.10 | $20.04 | 53731 |
| 2023-04-17 | 20.12 | $20.00 | 45100 |
| 2023-04-14 | 20.16 | $20.03 | 60341 |
| 2023-04-13 | 20.20 | $20.22 | 7.7M |
| 2023-04-12 | 20.19 | $20.17 | 15333 |
| 2023-04-11 | 20.19 | $20.19 | 5133 |
| 2023-04-10 | 20.18 | $20.17 | 6224 |
| 2023-04-06 | 20.18 | $20.17 | 22800 |
| 2023-04-05 | 20.17 | $20.19 | 5300 |
| 2023-04-04 | 20.16 | $20.17 | 20400 |
| 2023-04-03 | 20.16 | $20.16 | 3727 |
| 2023-03-31 | 20.15 | $20.15 | 4000 |
| 2023-03-30 | 20.15 | $20.15 | 8343 |
| 2023-03-29 | 20.14 | $20.15 | 5500 |
| 2023-03-28 | 20.14 | $20.17 | 6600 |
| 2023-03-27 | 20.13 | $20.14 | 8308 |
| 2023-03-24 | 20.12 | $20.16 | 8800 |
| 2023-03-23 | 20.11 | $20.15 | 3544 |
| 2023-03-22 | 20.10 | $20.14 | 10738 |
| 2023-03-21 | 20.09 | $20.13 | 11143 |
| 2023-03-20 | 20.08 | $20.14 | 27000 |
| 2023-03-17 | 20.07 | $20.13 | 9500 |
| 2023-03-16 | 20.06 | $20.14 | 6908 |
| 2023-03-15 | 20.04 | $20.14 | 3538 |
| 2023-03-14 | 20.03 | $20.11 | 1900 |
| 2023-03-13 | 20.02 | $20.11 | 38200 |
| 2023-03-10 | 20.01 | $20.09 | 8200 |
| 2023-03-09 | 20.01 | $20.08 | 10619 |
| 2023-03-08 | 20.01 | $20.09 | 2331 |
| 2023-03-07 | 20.01 | $20.08 | 10500 |
| 2023-03-06 | 20.02 | $20.09 | 3920 |
| 2023-03-03 | 20.03 | $20.07 | 3000 |
| 2023-03-02 | 20.05 | $20.09 | 5327 |
| 2023-03-01 | 20.07 | $20.08 | 8614 |
| 2023-02-28 | 20.10 | $20.09 | 3200 |
| 2023-02-27 | 20.14 | $20.05 | 13806 |
| 2023-02-24 | 20.19 | $20.06 | 11000 |
| 2023-02-23 | 20.26 | $20.06 | 13100 |
| 2023-02-22 | 20.35 | $20.08 | 8315 |
| 2023-02-21 | 20.45 | $20.11 | 7800 |
| 2023-02-17 | 20.57 | $20.43 | 6705 |
| 2023-02-16 | 20.60 | $20.37 | 5811 |
| 2023-02-15 | 20.67 | $20.54 | 17100 |
| 2023-02-14 | 20.69 | $20.54 | 4100 |
| 2023-02-13 | 20.72 | $20.59 | 30930 |
| 2023-02-10 | 20.74 | $20.49 | 9027 |
| 2023-02-09 | 20.79 | $20.44 | 45228 |
| 2023-02-08 | 20.86 | $20.65 | 25543 |
| 2023-02-07 | 20.88 | $20.74 | 3.2M |
| 2023-02-06 | 20.88 | $20.81 | 11200 |
| 2023-02-03 | 20.85 | $20.94 | 10400 |
| 2023-02-02 | 20.76 | $21.13 | 11917 |
| 2023-02-01 | 20.60 | $20.93 | 19000 |
| 2023-01-31 | 20.47 | $20.69 | 9800 |
| 2023-01-30 | 20.38 | $20.37 | 45400 |
| 2023-01-27 | 20.37 | $20.61 | 27200 |
| 2023-01-26 | 20.29 | $20.57 | 19606 |
| 2023-01-25 | 20.20 | $20.39 | 25238 |
| 2023-01-24 | 20.14 | $20.44 | 22536 |
| 2023-01-23 | 20.07 | $20.41 | 60346 |
| 2023-01-20 | 19.99 | $20.18 | 23808 |
| 2023-01-19 | 19.97 | $19.81 | 14512 |
| 2023-01-18 | 20.06 | $20.09 | 24142 |
| 2023-01-17 | 20.09 | $20.35 | 41400 |
| 2023-01-13 | 20.05 | $20.41 | 21400 |
| 2023-01-12 | 19.99 | $20.39 | 22810 |
| 2023-01-11 | 19.92 | $20.28 | 5700 |
| 2023-01-10 | 19.88 | $20.04 | 3.6M |
| 2023-01-09 | 19.91 | $20.11 | 31000 |
| 2023-01-06 | 19.93 | $20.11 | 4313 |
| 2023-01-05 | 19.97 | $20.14 | 5302 |
| 2023-01-04 | 20.01 | $20.13 | 6506 |
| 2023-01-03 | 20.06 | $20.11 | 6211 |
| 2022-12-30 | 20.15 | $20.14 | 55200 |
| 2022-12-29 | 20.25 | $20.14 | 9500 |
| 2022-12-28 | 20.37 | $20.04 | 2811 |
| 2022-12-27 | 20.56 | $20.18 | 5911 |
| 2022-12-23 | 20.76 | $20.80 | 7000 |
| 2022-12-22 | 20.80 | $20.75 | 5346 |
| 2022-12-21 | 20.88 | $20.79 | 14836 |
| 2022-12-20 | 20.96 | $20.67 | 40200 |
| 2022-12-19 | 21.10 | $20.68 | 4800 |
| 2022-12-16 | 21.26 | $20.79 | 27100 |
| 2022-12-15 | 21.44 | $21.00 | 3341 |
| 2022-12-14 | 21.58 | $21.63 | 7921 |
| 2022-12-13 | 21.55 | $21.75 | 10953 |
| 2022-12-12 | 21.48 | $21.55 | 3610 |
| 2022-12-09 | 21.45 | $21.21 | 4700 |
| 2022-12-08 | 21.53 | $21.36 | 5235 |
| 2022-12-07 | 21.58 | $21.19 | 7800 |
| 2022-12-06 | 21.68 | $21.22 | 5100 |
| 2022-12-05 | 21.80 | $21.55 | 6643 |
| 2022-12-02 | 21.84 | $21.95 | 6100 |
| 2022-12-01 | 21.76 | $21.97 | 4300 |
| 2022-11-30 | 21.64 | $21.93 | 42300 |
| 2022-11-29 | 21.52 | $21.31 | 3800 |
| 2022-11-28 | 21.56 | $21.29 | 6800 |
| 2022-11-25 | 21.61 | $21.71 | 3300 |
| 2022-11-23 | 21.54 | $21.72 | 4900 |
| 2022-11-22 | 21.45 | $21.59 | 6700 |
| 2022-11-21 | 21.37 | $21.31 | 7300 |
| 2022-11-18 | 21.37 | $21.34 | 7100 |
| 2022-11-17 | 21.35 | $21.23 | 14000 |
| 2022-11-16 | 21.37 | $21.33 | 8630 |
| 2022-11-15 | 21.35 | $21.54 | 11200 |
| 2022-11-14 | 21.27 | $21.36 | 30600 |
| 2022-11-11 | 21.22 | $21.53 | 13333 |
| 2022-11-10 | 21.10 | $21.09 | 4800 |
| 2022-11-09 | 21.10 | $21.09 | 6600 |
| 2022-11-08 | 21.09 | $21.08 | 5000 |
| 2022-11-07 | 21.09 | $21.08 | 8049 |
| 2022-11-04 | 21.09 | $21.09 | 7819 |
| 2022-11-03 | 21.09 | $21.08 | 3806 |
| 2022-11-02 | 21.08 | $21.07 | 7843 |
| 2022-11-01 | 21.08 | $21.07 | 9122 |
| 2022-10-31 | 21.08 | $21.08 | 6328 |
| 2022-10-28 | 21.07 | $21.05 | 7939 |
| 2022-10-27 | 21.08 | $21.06 | 5600 |
| 2022-10-26 | 21.08 | $21.06 | 3700 |
| 2022-10-25 | 21.08 | $21.07 | 4330 |
| 2022-10-24 | 21.07 | $21.07 | 3018 |
| 2022-10-21 | 21.07 | $21.06 | 7000 |
| 2022-10-20 | 21.07 | $21.06 | 4217 |
| 2022-10-19 | 21.07 | $21.05 | 3100 |
| 2022-10-18 | 21.07 | $21.06 | 2300 |
| 2022-10-17 | 21.07 | $21.07 | 4100 |
| 2022-10-14 | 21.06 | $21.07 | 7242 |
| 2022-10-13 | 21.05 | $21.06 | 4308 |
| 2022-10-12 | 21.05 | $21.06 | 3700 |
| 2022-10-11 | 21.04 | $21.06 | 4200 |
| 2022-10-10 | 21.03 | $21.06 | 1820 |
| 2022-10-07 | 21.03 | $21.06 | 2932 |
| 2022-10-06 | 21.02 | $21.06 | 2133 |
| 2022-10-05 | 21.01 | $21.06 | 4500 |
| 2022-10-04 | 21.00 | $21.06 | 4713 |
| 2022-10-03 | 20.98 | $21.03 | 5500 |
| 2022-09-30 | 20.98 | $21.04 | 6138 |
| 2022-09-29 | 20.97 | $21.03 | 2934 |
| 2022-09-28 | 20.96 | $21.03 | 7430 |
| 2022-09-27 | 20.96 | $21.04 | 4021 |
| 2022-09-26 | 20.95 | $21.04 | 3229 |
| 2022-09-23 | 20.94 | $21.05 | 7600 |
| 2022-09-22 | 20.93 | $21.03 | 3200 |
| 2022-09-21 | 20.92 | $21.03 | 5403 |
| 2022-09-20 | 20.92 | $21.04 | 6411 |
| 2022-09-19 | 20.91 | $21.05 | 4645 |
| 2022-09-16 | 20.90 | $21.04 | 10220 |
| 2022-09-15 | 20.90 | $21.05 | 8400 |
| 2022-09-14 | 20.90 | $21.02 | 6739 |
| 2022-09-13 | 20.91 | $21.05 | 12431 |
| 2022-09-12 | 20.91 | $21.04 | 7334 |
| 2022-09-09 | 20.93 | $21.04 | 6432 |
| 2022-09-08 | 20.95 | $21.06 | 5305 |
| 2022-09-07 | 20.97 | $21.03 | 22515 |
| 2022-09-06 | 21.02 | $21.06 | 5700 |
| 2022-09-02 | 21.06 | $21.06 | 13500 |
| 2022-09-01 | 21.12 | $21.05 | 43200 |
| 2022-08-31 | 21.20 | $21.03 | 15500 |
| 2022-08-30 | 21.31 | $21.11 | 20817 |
| 2022-08-29 | 21.42 | $21.19 | 10800 |
| 2022-08-26 | 21.53 | $21.22 | 15527 |
| 2022-08-25 | 21.66 | $21.37 | 232516 |
| 2022-08-24 | 21.76 | $21.31 | 26500 |
| 2022-08-23 | 21.91 | $21.33 | 5400 |
| 2022-08-22 | 22.09 | $21.45 | 10500 |
| 2022-08-19 | 22.26 | $21.89 | 7325 |
| 2022-08-18 | 22.32 | $22.21 | 8000 |
| 2022-08-17 | 22.30 | $22.15 | 11941 |
| 2022-08-16 | 22.28 | $22.38 | 4600 |
| 2022-08-15 | 22.18 | $22.37 | 7447 |
| 2022-08-12 | 22.06 | $22.28 | 6600 |
| 2022-08-11 | 21.94 | $22.00 | 8146 |
| 2022-08-10 | 21.87 | $22.00 | 8600 |
| 2022-08-09 | 21.79 | $21.58 | 4500 |
| 2022-08-08 | 21.83 | $21.77 | 3716 |
| 2022-08-05 | 21.81 | $21.80 | 7800 |
| 2022-08-04 | 21.77 | $21.87 | 11800 |
| 2022-08-03 | 21.70 | $21.82 | 1.1M |
| 2022-08-02 | 21.62 | $21.57 | 2123 |
| 2022-08-01 | 21.61 | $21.65 | 10200 |
| 2022-07-29 | 21.57 | $21.67 | 14402 |
| 2022-07-28 | 21.51 | $21.63 | 11000 |
| 2022-07-27 | 21.45 | $21.52 | 8423 |
| 2022-07-26 | 21.41 | $21.43 | 8226 |
| 2022-07-25 | 21.40 | $21.44 | 6338 |
| 2022-07-22 | 21.37 | $21.43 | 10800 |
| 2022-07-21 | 21.34 | $21.41 | 10100 |
| 2022-07-20 | 21.32 | $21.32 | 13347 |
| 2022-07-19 | 21.31 | $21.34 | 12800 |
| 2022-07-18 | 21.30 | $21.27 | 7737 |
| 2022-07-15 | 21.31 | $21.32 | 12900 |
| 2022-07-14 | 21.30 | $21.24 | 12148 |
| 2022-07-13 | 21.33 | $21.28 | 8900 |
| 2022-07-12 | 21.34 | $21.31 | 14800 |
| 2022-07-11 | 21.35 | $21.35 | 8935 |
| 2022-07-08 | 21.34 | $21.35 | 12700 |
| 2022-07-07 | 21.34 | $21.39 | 38243 |
| 2022-07-06 | 21.32 | $21.34 | 8900 |
| 2022-07-05 | 21.32 | $21.38 | 12300 |
| 2022-07-01 | 21.31 | $21.42 | 20600 |
| 2022-06-30 | 21.28 | $21.31 | 17600 |
| 2022-06-29 | 21.28 | $21.34 | 12720 |
| 2022-06-28 | 21.27 | $21.33 | 13300 |
| 2022-06-27 | 21.27 | $21.38 | 15012 |
| 2022-06-24 | 21.26 | $21.42 | 12926 |
| 2022-06-23 | 21.23 | $21.30 | 15718 |
| 2022-06-22 | 21.23 | $21.27 | 14000 |
| 2022-06-21 | 21.25 | $21.23 | 26049 |
| 2022-06-17 | 21.29 | $21.15 | 20900 |
| 2022-06-16 | 21.36 | $21.16 | 13500 |
| 2022-06-15 | 21.45 | $21.28 | 30100 |
| 2022-06-14 | 21.53 | $21.20 | 43000 |
| 2022-06-13 | 21.65 | $21.29 | 13700 |
| 2022-06-10 | 21.76 | $21.58 | 12300 |
| 2022-06-09 | 21.82 | $21.69 | 12800 |
| 2022-06-08 | 21.84 | $21.79 | 10900 |
| 2022-06-07 | 21.85 | $21.84 | 15228 |
| 2022-06-06 | 21.84 | $21.79 | 11823 |
| 2022-06-03 | 21.84 | $21.81 | 18618 |
| 2022-06-02 | 21.84 | $21.86 | 20600 |
| 2022-06-01 | 21.82 | $21.82 | 22300 |
| 2022-05-31 | 21.82 | $21.90 | 13712 |
| 2022-05-27 | 21.78 | $21.99 | 22647 |
| 2022-05-26 | 21.72 | $21.93 | 198400 |
| 2022-05-25 | 21.66 | $21.89 | 10800 |
| 2022-05-24 | 21.60 | $21.84 | 22546 |
| 2022-05-23 | 21.55 | $21.74 | 12300 |
| 2022-05-20 | 21.52 | $21.73 | 24300 |
| 2022-05-19 | 21.50 | $21.69 | 43930 |
| 2022-05-18 | 21.49 | $21.67 | 13040 |
| 2022-05-17 | 21.49 | $21.73 | 28608 |
| 2022-05-16 | 21.47 | $21.75 | 13648 |
| 2022-05-13 | 21.45 | $21.74 | 14822 |
| 2022-05-12 | 21.44 | $21.73 | 34223 |
| 2022-05-11 | 21.43 | $21.70 | 2.0M |
| 2022-05-10 | 21.44 | $21.63 | 25100 |
| 2022-05-09 | 21.49 | $21.71 | 25318 |
| 2022-05-06 | 21.52 | $21.73 | 58645 |
| 2022-05-05 | 21.57 | $21.76 | 74500 |
| 2022-05-04 | 21.63 | $21.86 | 24547 |
| 2022-05-03 | 21.68 | $21.69 | 25126 |
| 2022-05-02 | 21.80 | $21.58 | 60624 |
| 2022-04-29 | 21.99 | $21.80 | 25719 |
| 2022-04-28 | 22.17 | $22.11 | 1.1M |
| 2022-04-27 | 22.29 | $22.02 | 13202 |
| 2022-04-26 | 22.48 | $22.01 | 16322 |
| 2022-04-25 | 22.71 | $22.51 | 30500 |
| 2022-04-22 | 22.85 | $22.42 | 15615 |
| 2022-04-21 | 23.04 | $22.92 | 5600 |
| 2022-04-20 | 23.13 | $23.28 | 14200 |
| 2022-04-19 | 23.13 | $23.24 | 15700 |
| 2022-04-18 | 23.14 | $22.98 | 18329 |
| 2022-04-14 | 23.24 | $23.01 | 7800 |
| 2022-04-13 | 23.35 | $23.31 | 16227 |
| 2022-04-12 | 23.40 | $23.10 | 11000 |
| 2022-04-11 | 23.53 | $23.11 | 12500 |
| 2022-04-08 | 23.69 | $23.47 | 15900 |
| 2022-04-07 | 23.76 | $23.62 | 11000 |
| 2022-04-06 | 23.81 | $23.59 | 6800 |
| 2022-04-05 | 23.88 | $23.72 | 8042 |
| 2022-04-04 | 23.92 | $23.98 | 14700 |
| 2022-04-01 | 23.88 | $23.83 | 13347 |
| 2022-03-31 | 23.89 | $23.73 | 52800 |
| 2022-03-30 | 23.93 | $23.92 | 7.5M |
| 2022-03-29 | 23.92 | $24.04 | 23400 |
| 2022-03-28 | 23.87 | $23.86 | 26100 |
| 2022-03-25 | 23.87 | $23.75 | 30400 |
| 2022-03-24 | 23.90 | $23.89 | 44300 |
| 2022-03-23 | 23.89 | $23.83 | 28837 |
| 2022-03-22 | 23.90 | $23.76 | 49701 |
| 2022-03-21 | 23.94 | $23.92 | 39600 |
| 2022-03-18 | 23.93 | $24.17 | 15700 |
| 2022-03-17 | 23.85 | $23.95 | 24500 |
| 2022-03-16 | 23.81 | $23.83 | 38337 |
| 2022-03-15 | 23.81 | $23.60 | 27844 |
| 2022-03-14 | 23.88 | $23.51 | 71600 |
| 2022-03-11 | 24.00 | $23.75 | 24126 |
| 2022-03-10 | 24.06 | $23.86 | 41700 |
| 2022-03-09 | 24.11 | $24.00 | 37600 |
| 2022-03-08 | 24.12 | $23.97 | 68617 |
| 2022-03-07 | 24.15 | $24.23 | 26706 |
| 2022-03-04 | 24.10 | $24.42 | 42010 |
| 2022-03-03 | 23.98 | $24.17 | 34348 |
| 2022-03-02 | 23.91 | $24.07 | 29300 |
| 2022-03-01 | 23.86 | $24.31 | 33800 |
| 2022-02-28 | 23.73 | $24.17 | 31100 |
| 2022-02-25 | 23.62 | $23.96 | 22723 |
| 2022-02-24 | 23.55 | $23.68 | 72502 |
| 2022-02-23 | 23.57 | $23.59 | 44800 |
| 2022-02-22 | 23.62 | $23.81 | 78516 |
| 2022-02-18 | 23.62 | $23.82 | 22912 |
| 2022-02-17 | 23.63 | $23.79 | 37400 |
| 2022-02-16 | 23.65 | $23.88 | 60900 |
| 2022-02-15 | 23.66 | $23.78 | 59830 |
| 2022-02-14 | 23.71 | $23.79 | 40627 |
| 2022-02-11 | 23.77 | $24.05 | 70400 |
| 2022-02-10 | 23.78 | $23.96 | 36900 |
| 2022-02-09 | 23.82 | $24.29 | 33930 |
| 2022-02-08 | 23.77 | $24.14 | 36100 |
| 2022-02-07 | 23.78 | $24.13 | 46034 |
| 2022-02-04 | 23.80 | $24.11 | 66500 |
| 2022-02-03 | 23.84 | $24.29 | 36600 |
| 2022-02-02 | 23.84 | $24.47 | 60925 |
| 2022-02-01 | 23.80 | $24.31 | 124900 |
| 2022-01-31 | 23.81 | $24.30 | 49112 |
| 2022-01-28 | 23.85 | $24.22 | 53100 |
| 2022-01-27 | 23.93 | $24.06 | 7.9M |
| 2022-01-26 | 24.10 | $23.94 | 11000 |
| 2022-01-25 | 24.35 | $23.91 | 15200 |
| 2022-01-24 | 24.69 | $24.38 | 41320 |
| 2022-01-21 | 24.96 | $24.32 | 6600 |
| 2022-01-20 | 25.32 | $24.84 | 8217 |
| 2022-01-19 | 25.60 | $25.17 | 25007 |
| 2022-01-18 | 25.84 | $25.42 | 10600 |
| 2022-01-14 | 26.07 | $26.04 | 9624 |
| 2022-01-13 | 26.16 | $25.83 | 12900 |
| 2022-01-12 | 26.33 | $26.49 | 9405 |
| 2022-01-11 | 26.34 | $26.38 | 8800 |
| 2022-01-10 | 26.39 | $26.02 | 13300 |
| 2022-01-07 | 26.57 | $26.01 | 12600 |
| 2022-01-06 | 26.79 | $26.22 | 17200 |
| 2022-01-05 | 26.99 | $26.23 | 10045 |
| 2022-01-04 | 27.24 | $27.06 | 13005 |
| 2022-01-03 | 27.27 | $27.33 | 11200 |
| 2021-12-31 | 27.22 | $27.07 | 4845 |
| 2021-12-30 | 27.25 | $27.23 | 19300 |
| 2021-12-29 | 27.22 | $27.50 | 12425 |
| 2021-12-28 | 27.10 | $27.49 | 9547 |
| 2021-12-27 | 26.96 | $27.63 | 12312 |
| 2021-12-23 | 26.74 | $27.14 | 22400 |
| 2021-12-22 | 26.63 | $27.00 | 26314 |
| 2021-12-21 | 26.54 | $26.74 | 34800 |
| 2021-12-20 | 26.51 | $26.09 | 19623 |
| 2021-12-17 | 26.69 | $26.36 | 11700 |
| 2021-12-16 | 26.82 | $26.50 | 32916 |
| 2021-12-15 | 26.93 | $27.15 | 16300 |
| 2021-12-14 | 26.86 | $26.59 | 19800 |
| 2021-12-13 | 26.96 | $26.87 | 9700 |
| 2021-12-10 | 26.98 | $27.32 | 8200 |
| 2021-12-09 | 26.87 | $26.97 | 10700 |
| 2021-12-08 | 26.84 | $27.28 | 69600 |
| 2021-12-07 | 26.70 | $27.22 | 15100 |
| 2021-12-06 | 26.56 | $26.40 | 10500 |
| 2021-12-03 | 26.64 | $26.18 | 18500 |
| 2021-12-02 | 26.81 | $26.60 | 28724 |
| 2021-12-01 | 26.89 | $26.34 | 10900 |
| 2021-11-30 | 27.06 | $26.77 | 38409 |
| 2021-11-29 | 27.14 | $27.14 | 11600 |
| 2021-11-26 | 27.10 | $26.61 | 9500 |
| 2021-11-24 | 27.23 | $27.13 | 19440 |
| 2021-11-23 | 27.21 | $26.59 | 12625 |
| 2021-11-22 | 27.36 | $27.06 | 29800 |
| 2021-11-19 | 27.38 | $27.35 | 7.8M |
| 2021-11-18 | 27.31 | $27.29 | 16000 |
| 2021-11-17 | 27.24 | $27.09 | 39400 |
| 2021-11-16 | 27.21 | $27.07 | 48041 |
| 2021-11-15 | 27.17 | $26.85 | 26300 |
| 2021-11-12 | 27.18 | $26.88 | 47649 |
| 2021-11-11 | 27.18 | $26.72 | 28900 |
| 2021-11-10 | 27.22 | $26.70 | 54737 |
| 2021-11-09 | 27.26 | $26.99 | 42900 |
| 2021-11-08 | 27.22 | $27.14 | 66900 |
| 2021-11-05 | 27.11 | $27.29 | 17100 |
| 2021-11-04 | 26.91 | $27.11 | 42408 |
| 2021-11-03 | 26.73 | $26.90 | 45526 |
| 2021-11-02 | 26.56 | $26.58 | 35528 |
| 2021-11-01 | 26.44 | $26.55 | 33529 |
| 2021-10-29 | 26.31 | $26.43 | 29615 |
| 2021-10-28 | 26.17 | $26.35 | 34100 |
| 2021-10-27 | 26.03 | $26.11 | 42400 |
| 2021-10-26 | 25.92 | $26.09 | 57400 |
| 2021-10-25 | 25.79 | $26.05 | 27634 |
| 2021-10-22 | 25.64 | $25.78 | 32607 |
| 2021-10-21 | 25.55 | $25.91 | 63600 |
| 2021-10-20 | 25.38 | $25.72 | 59000 |
| 2021-10-19 | 25.24 | $25.68 | 25800 |
| 2021-10-18 | 25.09 | $25.61 | 35833 |
| 2021-10-15 | 24.91 | $25.46 | 36022 |
| 2021-10-14 | 24.75 | $25.22 | 38945 |
| 2021-10-13 | 24.64 | $24.87 | 32919 |
| 2021-10-12 | 24.61 | $24.73 | 39200 |
| 2021-10-11 | 24.62 | $24.71 | 71400 |
| 2021-10-08 | 24.65 | $24.83 | 31240 |
| 2021-10-07 | 24.65 | $24.98 | 51600 |
| 2021-10-06 | 24.60 | $24.73 | 75205 |
| 2021-10-05 | 24.63 | $24.62 | 54600 |
| 2021-10-04 | 24.70 | $24.43 | 35300 |
| 2021-10-01 | 24.86 | $24.76 | 42500 |
| 2021-09-30 | 24.95 | $24.62 | 44000 |
| 2021-09-29 | 25.10 | $24.86 | 52200 |
| 2021-09-28 | 25.22 | $24.83 | 32900 |
| 2021-09-27 | 25.37 | $25.41 | 71900 |
| 2021-09-24 | 25.37 | $25.50 | 117200 |
| 2021-09-23 | 25.34 | $25.48 | 52903 |
| 2021-09-22 | 25.32 | $25.26 | 92100 |
| 2021-09-21 | 25.36 | $25.04 | 30500 |
| 2021-09-20 | 25.48 | $24.99 | 84528 |
| 2021-09-17 | 25.64 | $25.48 | 84000 |
| 2021-09-16 | 25.69 | $25.64 | 79331 |
| 2021-09-15 | 25.69 | $25.63 | 64300 |
| 2021-09-14 | 25.69 | $25.49 | 73704 |
| 2021-09-13 | 25.73 | $25.52 | 30102 |
| 2021-09-10 | 25.78 | $25.53 | 43900 |
| 2021-09-09 | 25.82 | $25.71 | 25519 |
| 2021-09-08 | 25.82 | $25.71 | 27540 |
| 2021-09-07 | 25.81 | $25.77 | 52100 |
| 2021-09-03 | 25.78 | $25.76 | 43701 |
| 2021-09-02 | 25.74 | $25.78 | 47400 |
| 2021-09-01 | 25.68 | $25.76 | 23600 |
| 2021-08-31 | 25.61 | $25.74 | 43034 |
| 2021-08-30 | 25.53 | $25.75 | 69508 |
| 2021-08-27 | 25.43 | $25.61 | 72903 |
| 2021-08-26 | 25.34 | $25.36 | 30900 |
| 2021-08-25 | 25.32 | $25.52 | 33329 |
| 2021-08-24 | 25.24 | $25.48 | 42218 |
| 2021-08-23 | 25.16 | $25.38 | 49800 |
| 2021-08-20 | 25.09 | $25.11 | 24500 |
| 2021-08-19 | 25.08 | $24.86 | 52100 |
| 2021-08-18 | 25.16 | $24.87 | 26244 |
| 2021-08-17 | 25.25 | $25.01 | 28700 |
| 2021-08-16 | 25.31 | $25.31 | 41425 |
| 2021-08-13 | 25.29 | $25.30 | 21400 |
| 2021-08-12 | 25.27 | $25.27 | 49600 |
| 2021-08-11 | 25.26 | $25.21 | 33340 |
| 2021-08-10 | 25.25 | $25.18 | 48936 |
| 2021-08-09 | 25.25 | $25.20 | 49400 |
| 2021-08-06 | 25.25 | $25.24 | 22800 |
| 2021-08-05 | 25.23 | $25.31 | 53300 |
| 2021-08-04 | 25.18 | $25.16 | 49009 |
| 2021-08-03 | 25.17 | $25.22 | 47700 |
| 2021-08-02 | 25.14 | $25.05 | 59918 |
| 2021-07-30 | 25.15 | $25.03 | 40500 |
| 2021-07-29 | 25.17 | $25.28 | 21819 |
| 2021-07-28 | 25.11 | $25.18 | 50600 |
| 2021-07-27 | 25.07 | $25.12 | 41600 |
| 2021-07-26 | 25.04 | $25.35 | 27334 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.63
2026-07-24
Close Price
$26.30
Vol: 386
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
50.68
Maximum
88.11
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.63 | $26.30 | 386 |
| 2026-07-23 | 45.11 | $26.45 | 2800 |
| 2026-07-22 | 49.48 | $26.86 | 13942 |
| 2026-07-21 | 49.48 | $26.86 | 7100 |
| 2026-07-20 | 45.03 | $26.48 | 6934 |
| 2026-07-17 | 45.63 | $26.54 | 3000 |
| 2026-07-16 | 47.76 | $26.75 | 4500 |
| 2026-07-15 | 49.64 | $26.93 | 8035 |
| 2026-07-14 | 51.13 | $27.07 | 86535 |
| 2026-07-13 | 49.80 | $26.94 | 5100 |
| 2026-07-10 | 53.86 | $27.32 | 3809 |
| 2026-07-09 | 52.60 | $27.19 | 97948 |
| 2026-07-08 | 50.43 | $26.97 | 4000 |
| 2026-07-07 | 49.43 | $26.87 | 133000 |
| 2026-07-06 | 52.66 | $27.19 | 18739 |
| 2026-07-02 | 50.85 | $27.00 | 7800 |
| 2026-07-01 | 52.77 | $27.19 | 6861 |
| 2026-06-30 | 56.61 | $27.55 | 1532 |
| 2026-06-29 | 53.96 | $27.25 | 2500 |
| 2026-06-26 | 51.32 | $26.97 | 18700 |
| 2026-06-25 | 52.13 | $27.05 | 1117 |
| 2026-06-24 | 51.21 | $26.95 | 2732 |
| 2026-06-23 | 52.55 | $27.09 | 600 |
| 2026-06-22 | 58.23 | $27.64 | 7825 |
| 2026-06-18 | 59.00 | $27.71 | 3114 |
| 2026-06-17 | 55.22 | $27.24 | 17227 |
| 2026-06-16 | 59.07 | $27.59 | 1309 |
| 2026-06-15 | 63.65 | $27.97 | 3500 |
| 2026-06-12 | 58.77 | $27.36 | 9020 |
| 2026-06-11 | 57.16 | $27.18 | 1700 |
| 2026-06-10 | 51.00 | $26.57 | 1166 |
| 2026-06-09 | 54.55 | $26.86 | 2639 |
| 2026-06-08 | 57.42 | $27.08 | 9820 |
| 2026-06-05 | 54.74 | $26.82 | 18703 |
| 2026-06-04 | 70.66 | $27.80 | 4700 |
| 2026-06-03 | 74.66 | $27.99 | 8200 |
| 2026-06-02 | 77.05 | $28.10 | 7300 |
| 2026-06-01 | 75.99 | $27.94 | 12181 |
| 2026-05-29 | 74.95 | $27.79 | 9447 |
| 2026-05-28 | 73.96 | $27.65 | 5900 |
| 2026-05-27 | 72.47 | $27.45 | 39800 |
| 2026-05-26 | 72.40 | $27.44 | 1822 |
| 2026-05-22 | 70.41 | $27.18 | 10413 |
| 2026-05-21 | 69.28 | $27.04 | 5200 |
| 2026-05-20 | 69.20 | $27.03 | 4380 |
| 2026-05-19 | 66.55 | $26.71 | 9302 |
| 2026-05-18 | 69.02 | $26.85 | 5777 |
| 2026-05-15 | 69.36 | $26.87 | 3402 |
| 2026-05-14 | 76.11 | $27.24 | 11100 |
| 2026-05-13 | 74.86 | $27.04 | 17645 |
| 2026-05-12 | 73.74 | $26.87 | 6049 |
| 2026-05-11 | 75.62 | $26.97 | 10827 |
| 2026-05-08 | 75.20 | $26.90 | 11227 |
| 2026-05-07 | 71.92 | $26.40 | 5329 |
| 2026-05-06 | 72.84 | $26.45 | 2201 |
| 2026-05-05 | 69.28 | $25.97 | 10853 |
| 2026-05-04 | 66.21 | $25.62 | 3181 |
| 2026-05-01 | 68.43 | $25.74 | 8100 |
| 2026-04-30 | 66.94 | $25.57 | 12998 |
| 2026-04-29 | 64.39 | $25.30 | 41400 |
| 2026-04-28 | 63.90 | $25.25 | 4894 |
| 2026-04-27 | 67.23 | $25.44 | 25316 |
| 2026-04-24 | 68.67 | $25.52 | 5900 |
| 2026-04-23 | 65.72 | $25.18 | 6700 |
| 2026-04-22 | 66.59 | $25.23 | 2943 |
| 2026-04-21 | 63.24 | $24.87 | 8300 |
| 2026-04-20 | 65.68 | $25.01 | 3600 |
| 2026-04-17 | 66.55 | $25.06 | 2741 |
| 2026-04-16 | 63.52 | $24.73 | 12700 |
| 2026-04-15 | 62.04 | $24.58 | 15614 |
| 2026-04-14 | 62.85 | $24.63 | 8539 |
| 2026-04-13 | 61.11 | $24.45 | 7489 |
| 2026-04-10 | 60.23 | $24.36 | 9715 |
| 2026-04-09 | 59.45 | $24.28 | 15500 |
| 2026-04-08 | 57.27 | $24.06 | 15600 |
| 2026-04-07 | 51.28 | $23.53 | 29200 |
| 2026-04-06 | 50.78 | $23.49 | 9600 |
| 2026-04-02 | 50.78 | $23.49 | 8215 |
| 2026-04-01 | 50.33 | $23.45 | 18049 |
| 2026-03-31 | 47.81 | $23.23 | 12800 |
| 2026-03-30 | 39.74 | $22.62 | 6487 |
| 2026-03-27 | 40.13 | $22.66 | 5734 |
| 2026-03-26 | 40.41 | $22.69 | 25145 |
| 2026-03-25 | 44.11 | $23.07 | 1200 |
| 2026-03-24 | 40.43 | $22.80 | 4733 |
| 2026-03-23 | 40.29 | $22.79 | 8400 |
| 2026-03-20 | 35.13 | $22.43 | 8603 |
| 2026-03-19 | 42.73 | $23.21 | 7309 |
| 2026-03-18 | 43.64 | $23.29 | 13111 |
| 2026-03-17 | 47.53 | $23.61 | 11521 |
| 2026-03-16 | 47.11 | $23.58 | 4200 |
| 2026-03-13 | 42.45 | $23.26 | 4800 |
| 2026-03-12 | 43.71 | $23.37 | 7000 |
| 2026-03-11 | 48.14 | $23.73 | 6950 |
| 2026-03-10 | 48.80 | $23.78 | 5819 |
| 2026-03-09 | 47.72 | $23.70 | 21133 |
| 2026-03-06 | 44.67 | $23.48 | 11187 |
| 2026-03-05 | 46.91 | $23.67 | 7441 |
| 2026-03-04 | 50.59 | $23.96 | 13941 |
| 2026-03-03 | 46.32 | $23.65 | 35000 |
| 2026-03-02 | 55.43 | $24.27 | 14800 |
| 2026-02-27 | 55.60 | $24.28 | 16300 |
| 2026-02-26 | 56.25 | $24.32 | 15203 |
| 2026-02-25 | 59.36 | $24.51 | 3800 |
| 2026-02-24 | 57.23 | $24.33 | 9320 |
| 2026-02-23 | 53.91 | $24.07 | 40500 |
| 2026-02-20 | 55.65 | $24.18 | 36334 |
| 2026-02-19 | 52.62 | $23.95 | 55404 |
| 2026-02-18 | 51.39 | $23.86 | 63739 |
| 2026-02-17 | 48.71 | $23.67 | 39700 |
| 2026-02-13 | 50.81 | $23.82 | 17500 |
| 2026-02-12 | 48.85 | $23.68 | 16500 |
| 2026-02-11 | 55.26 | $24.11 | 17522 |
| 2026-02-10 | 53.79 | $24.00 | 64100 |
| 2026-02-09 | 55.69 | $24.12 | 83712 |
| 2026-02-06 | 53.06 | $23.92 | 48009 |
| 2026-02-05 | 43.90 | $23.34 | 29625 |
| 2026-02-04 | 49.08 | $23.67 | 97218 |
| 2026-02-03 | 53.04 | $23.89 | 51000 |
| 2026-02-02 | 53.22 | $23.90 | 19500 |
| 2026-01-30 | 52.59 | $23.86 | 7600 |
| 2026-01-29 | 63.08 | $24.38 | 23001 |
| 2026-01-28 | 65.97 | $24.50 | 19300 |
| 2026-01-27 | 63.73 | $24.33 | 14000 |
| 2026-01-26 | 60.24 | $24.09 | 18300 |
| 2026-01-23 | 57.99 | $23.95 | 7401 |
| 2026-01-22 | 56.84 | $23.88 | 10300 |
| 2026-01-21 | 54.09 | $23.72 | 11805 |
| 2026-01-20 | 49.51 | $23.48 | 35823 |
| 2026-01-16 | 55.42 | $23.75 | 8812 |
| 2026-01-15 | 55.65 | $23.76 | 29900 |
| 2026-01-14 | 54.56 | $23.70 | 13000 |
| 2026-01-13 | 56.32 | $23.78 | 7033 |
| 2026-01-12 | 57.19 | $23.82 | 9400 |
| 2026-01-09 | 55.55 | $23.72 | 6914 |
| 2026-01-08 | 51.50 | $23.49 | 9100 |
| 2026-01-07 | 51.89 | $23.51 | 21126 |
| 2026-01-06 | 54.44 | $23.64 | 14700 |
| 2026-01-05 | 50.72 | $23.43 | 9400 |
| 2026-01-02 | 47.41 | $23.26 | 2500 |
| 2025-12-31 | 47.02 | $23.24 | 40000 |
| 2025-12-30 | 50.26 | $23.42 | 44400 |
| 2025-12-29 | 55.08 | $23.66 | 9000 |
| 2025-12-26 | 59.84 | $23.87 | 4134 |
| 2025-12-24 | 59.04 | $23.82 | 3406 |
| 2025-12-23 | 58.08 | $23.76 | 13541 |
| 2025-12-22 | 56.48 | $23.66 | 13024 |
| 2025-12-19 | 53.79 | $23.50 | 18635 |
| 2025-12-18 | 50.33 | $23.31 | 6525 |
| 2025-12-17 | 46.74 | $23.13 | 28445 |
| 2025-12-16 | 51.67 | $23.38 | 16237 |
| 2025-12-15 | 51.67 | $23.38 | 11400 |
| 2025-12-12 | 52.88 | $23.44 | 13700 |
| 2025-12-11 | 58.74 | $23.71 | 36800 |
| 2025-12-10 | 58.09 | $23.67 | 99900 |
| 2025-12-09 | 56.11 | $23.55 | 46800 |
| 2025-12-08 | 55.27 | $23.50 | 11802 |
| 2025-12-05 | 56.29 | $23.55 | 25941 |
| 2025-12-04 | 55.19 | $23.48 | 8727 |
| 2025-12-03 | 55.57 | $23.50 | 34525 |
| 2025-12-02 | 54.53 | $23.43 | 13800 |
| 2025-12-01 | 53.64 | $23.37 | 6601 |
| 2025-11-28 | 57.16 | $23.57 | 15374 |
| 2025-11-26 | 54.76 | $23.40 | 24200 |
| 2025-11-25 | 49.56 | $23.07 | 11729 |
| 2025-11-24 | 48.18 | $22.99 | 57700 |
| 2025-11-21 | 42.61 | $22.69 | 127100 |
| 2025-11-20 | 39.31 | $22.53 | 13718 |
| 2025-11-19 | 44.31 | $22.86 | 38241 |
| 2025-11-18 | 43.27 | $22.81 | 56000 |
| 2025-11-17 | 45.19 | $22.93 | 13600 |
| 2025-11-14 | 49.74 | $23.19 | 13746 |
| 2025-11-13 | 50.67 | $23.24 | 29115 |
| 2025-11-12 | 57.87 | $23.59 | 23300 |
| 2025-11-11 | 56.70 | $23.52 | 12309 |
| 2025-11-10 | 56.54 | $23.51 | 10530 |
| 2025-11-07 | 49.87 | $23.14 | 16700 |
| 2025-11-06 | 48.45 | $23.07 | 11724 |
| 2025-11-05 | 54.77 | $23.37 | 10643 |
| 2025-11-04 | 52.41 | $23.25 | 22500 |
| 2025-11-03 | 60.11 | $23.56 | 23705 |
| 2025-10-31 | 60.38 | $23.57 | 14817 |
| 2025-10-30 | 59.87 | $23.54 | 14100 |
| 2025-10-29 | 62.72 | $23.65 | 22500 |
| 2025-10-28 | 65.97 | $23.77 | 5236 |
| 2025-10-27 | 65.69 | $23.75 | 15300 |
| 2025-10-24 | 63.23 | $23.58 | 51200 |
| 2025-10-23 | 60.54 | $23.41 | 138400 |
| 2025-10-22 | 58.33 | $23.28 | 128000 |
| 2025-10-21 | 61.88 | $23.42 | 135200 |
| 2025-10-20 | 67.46 | $23.62 | 88000 |
| 2025-10-17 | 63.03 | $23.34 | 45600 |
| 2025-10-16 | 61.05 | $23.23 | 176800 |
| 2025-10-15 | 63.39 | $23.31 | 127200 |
| 2025-10-14 | 61.08 | $23.18 | 358400 |
| 2025-10-13 | 60.54 | $23.15 | 208000 |
| 2025-10-10 | 53.52 | $22.81 | 209600 |
| 2025-10-09 | 70.27 | $23.29 | 135200 |
| 2025-10-08 | 73.94 | $23.37 | 103200 |
| 2025-10-07 | 70.67 | $23.19 | 172800 |
| 2025-10-06 | 71.61 | $23.21 | 102400 |
| 2025-10-03 | 69.27 | $23.09 | 84800 |
| 2025-10-02 | 69.72 | $23.10 | 35200 |
| 2025-10-01 | 69.34 | $23.08 | 28000 |
| 2025-09-30 | 68.38 | $23.03 | 21253 |
| 2025-09-29 | 66.61 | $22.94 | 15431 |
| 2025-09-26 | 64.28 | $22.83 | 15000 |
| 2025-09-25 | 61.99 | $22.73 | 7134 |
| 2025-09-24 | 65.59 | $22.82 | 6800 |
| 2025-09-23 | 68.52 | $22.89 | 13600 |
| 2025-09-22 | 72.48 | $22.98 | 43000 |
| 2025-09-19 | 70.69 | $22.88 | 8300 |
| 2025-09-18 | 68.35 | $22.76 | 18808 |
| 2025-09-17 | 65.74 | $22.64 | 20000 |
| 2025-09-16 | 66.18 | $22.65 | 4432 |
| 2025-09-15 | 65.96 | $22.64 | 9986 |
| 2025-09-12 | 64.92 | $22.59 | 22247 |
| 2025-09-11 | 64.92 | $22.59 | 3905 |
| 2025-09-10 | 61.97 | $22.45 | 10136 |
| 2025-09-09 | 61.31 | $22.42 | 6815 |
| 2025-09-08 | 59.76 | $22.35 | 13226 |
| 2025-09-05 | 57.92 | $22.27 | 6820 |
| 2025-09-04 | 58.24 | $22.28 | 6184 |
| 2025-09-03 | 55.48 | $22.16 | 6900 |
| 2025-09-02 | 53.53 | $22.08 | 18550 |
| 2025-08-29 | 55.55 | $22.15 | 15506 |
| 2025-08-28 | 58.86 | $22.26 | 14133 |
| 2025-08-27 | 57.32 | $22.19 | 14600 |
| 2025-08-26 | 55.98 | $22.13 | 8069 |
| 2025-08-25 | 54.86 | $22.08 | 6034 |
| 2025-08-22 | 58.55 | $22.21 | 5800 |
| 2025-08-21 | 53.01 | $21.97 | 10307 |
| 2025-08-20 | 56.60 | $22.09 | 6300 |
| 2025-08-19 | 56.37 | $22.08 | 22937 |
| 2025-08-18 | 61.06 | $22.23 | 6400 |
| 2025-08-15 | 60.86 | $22.22 | 31700 |
| 2025-08-14 | 64.43 | $22.33 | 10231 |
| 2025-08-13 | 66.10 | $22.38 | 13046 |
| 2025-08-12 | 65.59 | $22.35 | 6300 |
| 2025-08-11 | 61.56 | $22.13 | 19621 |
| 2025-08-08 | 64.50 | $22.22 | 6851 |
| 2025-08-07 | 61.39 | $22.06 | 15101 |
| 2025-08-06 | 60.57 | $22.02 | 11216 |
| 2025-08-05 | 55.66 | $21.80 | 18225 |
| 2025-08-04 | 58.82 | $21.90 | 6448 |
| 2025-08-01 | 51.78 | $21.63 | 18916 |
| 2025-07-31 | 59.27 | $21.84 | 16600 |
| 2025-07-30 | 64.77 | $21.97 | 9000 |
| 2025-07-29 | 67.53 | $22.03 | 34647 |
| 2025-07-28 | 67.53 | $22.03 | 54600 |
| 2025-07-25 | 68.84 | $22.06 | 13343 |
| 2025-07-24 | 68.25 | $22.03 | 5932 |
| 2025-07-23 | 67.87 | $22.01 | 17900 |
| 2025-07-22 | 67.31 | $21.98 | 27437 |
| 2025-07-21 | 66.75 | $21.95 | 11000 |
| 2025-07-18 | 65.64 | $21.89 | 19525 |
| 2025-07-17 | 66.70 | $21.92 | 31000 |
| 2025-07-16 | 63.54 | $21.75 | 12626 |
| 2025-07-15 | 62.14 | $21.68 | 14000 |
| 2025-07-14 | 63.80 | $21.73 | 10610 |
| 2025-07-11 | 63.24 | $21.70 | 45200 |
| 2025-07-10 | 65.83 | $21.78 | 29000 |
| 2025-07-09 | 65.50 | $21.76 | 17549 |
| 2025-07-08 | 64.50 | $21.70 | 14430 |
| 2025-07-07 | 66.95 | $21.78 | 12922 |
| 2025-07-03 | 70.10 | $21.88 | 126000 |
| 2025-07-02 | 68.25 | $21.75 | 16300 |
| 2025-07-01 | 66.59 | $21.64 | 17134 |
| 2025-06-30 | 66.44 | $21.63 | 16000 |
| 2025-06-27 | 63.96 | $21.47 | 7118 |
| 2025-06-26 | 63.80 | $21.46 | 8400 |
| 2025-06-25 | 62.05 | $21.35 | 15918 |
| 2025-06-24 | 62.57 | $21.37 | 16129 |
| 2025-06-23 | 59.67 | $21.19 | 31600 |
| 2025-06-20 | 55.88 | $20.98 | 38400 |
| 2025-06-18 | 55.88 | $20.98 | 17544 |
| 2025-06-17 | 56.10 | $20.99 | 9500 |
| 2025-06-16 | 59.79 | $21.15 | 22000 |
| 2025-06-13 | 56.20 | $20.94 | 12120 |
| 2025-06-12 | 63.08 | $21.21 | 4700 |
| 2025-06-11 | 60.89 | $21.08 | 8000 |
| 2025-06-10 | 61.97 | $21.12 | 11033 |
| 2025-06-09 | 60.98 | $21.06 | 9531 |
| 2025-06-06 | 60.66 | $21.04 | 14901 |
| 2025-06-05 | 58.21 | $20.89 | 35000 |
| 2025-06-04 | 61.36 | $21.02 | 12018 |
| 2025-06-03 | 61.85 | $21.04 | 22006 |
| 2025-06-02 | 60.50 | $20.95 | 13218 |
| 2025-05-30 | 58.49 | $20.82 | 127331 |
| 2025-05-29 | 58.03 | $20.79 | 18649 |
| 2025-05-28 | 57.26 | $20.74 | 15034 |
| 2025-05-27 | 59.10 | $20.83 | 12312 |
| 2025-05-23 | 54.30 | $20.52 | 24960 |
| 2025-05-22 | 55.50 | $20.58 | 38304 |
| 2025-05-21 | 55.89 | $20.60 | 15228 |
| 2025-05-20 | 61.66 | $20.88 | 21041 |
| 2025-05-19 | 61.66 | $20.88 | 22000 |
| 2025-05-16 | 61.14 | $20.84 | 13618 |
| 2025-05-15 | 59.31 | $20.70 | 30900 |
| 2025-05-14 | 57.27 | $20.55 | 10832 |
| 2025-05-13 | 59.35 | $20.66 | 17646 |
| 2025-05-12 | 59.09 | $20.64 | 25500 |
| 2025-05-09 | 56.63 | $20.45 | 36400 |
| 2025-05-08 | 55.97 | $20.40 | 43841 |
| 2025-05-07 | 53.96 | $20.25 | 23834 |
| 2025-05-06 | 53.42 | $20.21 | 31627 |
| 2025-05-05 | 52.90 | $20.17 | 37601 |
| 2025-05-02 | 53.76 | $20.23 | 77900 |
| 2025-05-01 | 51.51 | $20.05 | 16016 |
| 2025-04-30 | 51.01 | $20.01 | 16200 |
| 2025-04-29 | 51.14 | $20.02 | 39000 |
| 2025-04-28 | 51.02 | $20.01 | 12300 |
| 2025-04-25 | 50.13 | $19.93 | 19924 |
| 2025-04-24 | 48.58 | $19.79 | 15230 |
| 2025-04-23 | 43.71 | $19.38 | 39300 |
| 2025-04-22 | 40.30 | $19.12 | 41600 |
| 2025-04-21 | 37.39 | $18.91 | 8100 |
| 2025-04-17 | 38.93 | $19.09 | 12010 |
| 2025-04-16 | 39.02 | $19.10 | 14600 |
| 2025-04-15 | 40.01 | $19.22 | 23700 |
| 2025-04-14 | 39.89 | $19.21 | 5900 |
| 2025-04-11 | 38.35 | $19.08 | 17600 |
| 2025-04-10 | 36.31 | $18.91 | 64935 |
| 2025-04-09 | 38.82 | $19.26 | 66847 |
| 2025-04-08 | 26.43 | $18.36 | 143800 |
| 2025-04-07 | 27.43 | $18.53 | 74738 |
| 2025-04-04 | 29.88 | $18.92 | 40400 |
| 2025-04-03 | 42.75 | $20.30 | 19004 |
| 2025-04-02 | 55.38 | $21.07 | 8328 |
| 2025-04-01 | 54.38 | $21.01 | 22603 |
| 2025-03-31 | 51.82 | $20.86 | 12800 |
| 2025-03-28 | 50.23 | $20.77 | 3214 |
| 2025-03-27 | 53.60 | $20.95 | 10100 |
| 2025-03-26 | 54.56 | $21.00 | 4191 |
| 2025-03-25 | 54.25 | $20.98 | 11816 |
| 2025-03-24 | 53.80 | $20.95 | 8200 |
| 2025-03-21 | 51.67 | $20.81 | 10400 |
| 2025-03-20 | 53.68 | $20.93 | 18900 |
| 2025-03-19 | 55.04 | $21.01 | 15037 |
| 2025-03-18 | 53.07 | $20.87 | 12234 |
| 2025-03-17 | 53.38 | $20.89 | 9990 |
| 2025-03-14 | 48.24 | $20.54 | 17445 |
| 2025-03-13 | 37.58 | $19.97 | 14640 |
| 2025-03-12 | 38.78 | $20.06 | 23546 |
| 2025-03-11 | 38.57 | $20.05 | 24026 |
| 2025-03-10 | 41.78 | $20.29 | 23824 |
| 2025-03-07 | 42.77 | $20.36 | 5600 |
| 2025-03-06 | 39.67 | $20.20 | 37737 |
| 2025-03-05 | 44.22 | $20.52 | 17700 |
| 2025-03-04 | 42.46 | $20.43 | 20900 |
| 2025-03-03 | 47.36 | $20.74 | 19794 |
| 2025-02-28 | 46.98 | $20.72 | 12700 |
| 2025-02-27 | 40.55 | $20.40 | 42300 |
| 2025-02-26 | 43.70 | $20.60 | 44942 |
| 2025-02-25 | 44.69 | $20.66 | 16111 |
| 2025-02-24 | 47.23 | $20.81 | 11800 |
| 2025-02-21 | 48.63 | $20.89 | 17282 |
| 2025-02-20 | 55.91 | $21.26 | 26632 |
| 2025-02-19 | 56.56 | $21.29 | 14540 |
| 2025-02-18 | 54.72 | $21.18 | 36133 |
| 2025-02-14 | 53.18 | $21.09 | 35944 |
| 2025-02-13 | 52.15 | $21.03 | 11407 |
| 2025-02-12 | 49.13 | $20.86 | 13600 |
| 2025-02-11 | 51.49 | $20.99 | 14626 |
| 2025-02-10 | 51.14 | $20.97 | 13300 |
| 2025-02-07 | 48.37 | $20.81 | 16444 |
| 2025-02-06 | 50.59 | $20.94 | 40245 |
| 2025-02-05 | 52.34 | $21.04 | 24833 |
| 2025-02-04 | 50.55 | $20.93 | 17226 |
| 2025-02-03 | 46.75 | $20.71 | 19500 |
| 2025-01-31 | 47.38 | $20.75 | 10600 |
| 2025-01-30 | 51.49 | $21.00 | 10847 |
| 2025-01-29 | 48.61 | $20.83 | 17041 |
| 2025-01-28 | 49.77 | $20.90 | 32803 |
| 2025-01-27 | 47.92 | $20.79 | 12516 |
| 2025-01-24 | 52.23 | $21.05 | 12100 |
| 2025-01-23 | 51.76 | $21.02 | 12600 |
| 2025-01-22 | 50.35 | $20.93 | 19934 |
| 2025-01-21 | 52.28 | $21.05 | 51600 |
| 2025-01-17 | 47.66 | $20.76 | 2500 |
| 2025-01-16 | 45.58 | $20.64 | 13856 |
| 2025-01-15 | 41.94 | $20.44 | 24248 |
| 2025-01-14 | 35.59 | $20.13 | 7248 |
| 2025-01-13 | 31.94 | $19.97 | 25235 |
| 2025-01-10 | 32.60 | $20.03 | 39523 |
| 2025-01-08 | 36.40 | $20.35 | 9600 |
| 2025-01-07 | 35.50 | $20.31 | 9034 |
| 2025-01-06 | 39.30 | $20.60 | 4747 |
| 2025-01-03 | 39.44 | $20.61 | 12711 |
| 2025-01-02 | 33.44 | $20.34 | 16341 |
| 2024-12-31 | 33.20 | $20.33 | 89346 |
| 2024-12-30 | 33.99 | $20.40 | 9400 |
| 2024-12-27 | 42.53 | $21.02 | 6225 |
| 2024-12-26 | 44.95 | $21.16 | 16500 |
| 2024-12-24 | 46.01 | $21.22 | 26209 |
| 2024-12-23 | 41.63 | $21.02 | 37404 |
| 2024-12-20 | 36.75 | $20.82 | 16437 |
| 2024-12-19 | 31.00 | $20.61 | 13224 |
| 2024-12-18 | 33.33 | $20.78 | 24600 |
| 2024-12-17 | 43.35 | $21.33 | 12615 |
| 2024-12-16 | 45.23 | $21.41 | 10600 |
| 2024-12-13 | 47.94 | $21.52 | 16223 |
| 2024-12-12 | 46.56 | $21.47 | 13929 |
| 2024-12-11 | 50.38 | $21.62 | 3800 |
| 2024-12-10 | 48.22 | $21.54 | 3712 |
| 2024-12-09 | 51.97 | $21.68 | 11608 |
| 2024-12-06 | 53.38 | $21.73 | 16600 |
| 2024-12-05 | 55.08 | $21.79 | 13000 |
| 2024-12-04 | 58.01 | $21.89 | 7929 |
| 2024-12-03 | 59.20 | $21.93 | 10129 |
| 2024-12-02 | 59.00 | $21.92 | 4843 |
| 2024-11-29 | 58.81 | $21.91 | 10415 |
| 2024-11-27 | 56.07 | $21.77 | 8131 |
| 2024-11-26 | 57.90 | $21.84 | 10400 |
| 2024-11-25 | 56.15 | $21.75 | 32300 |
| 2024-11-22 | 57.93 | $21.82 | 46002 |
| 2024-11-21 | 56.81 | $21.76 | 28500 |
| 2024-11-20 | 54.53 | $21.64 | 11200 |
| 2024-11-19 | 51.26 | $21.48 | 21633 |
| 2024-11-18 | 51.48 | $21.49 | 20000 |
| 2024-11-15 | 48.54 | $21.35 | 5306 |
| 2024-11-14 | 56.68 | $21.70 | 15804 |
| 2024-11-13 | 59.67 | $21.81 | 24900 |
| 2024-11-12 | 60.22 | $21.83 | 16000 |
| 2024-11-11 | 62.97 | $21.93 | 16410 |
| 2024-11-08 | 63.52 | $21.95 | 20105 |
| 2024-11-07 | 62.10 | $21.86 | 23213 |
| 2024-11-06 | 59.97 | $21.73 | 34010 |
| 2024-11-05 | 50.37 | $21.26 | 11300 |
| 2024-11-04 | 43.83 | $21.02 | 18623 |
| 2024-11-01 | 44.06 | $21.03 | 13400 |
| 2024-10-31 | 42.64 | $20.98 | 28413 |
| 2024-10-30 | 46.71 | $21.16 | 13846 |
| 2024-10-29 | 49.72 | $21.28 | 16300 |
| 2024-10-28 | 49.46 | $21.27 | 29536 |
| 2024-10-25 | 50.95 | $21.33 | 9329 |
| 2024-10-24 | 50.72 | $21.32 | 13700 |
| 2024-10-23 | 49.10 | $21.25 | 25000 |
| 2024-10-22 | 54.45 | $21.47 | 22747 |
| 2024-10-21 | 54.96 | $21.49 | 10000 |
| 2024-10-18 | 56.76 | $21.56 | 47700 |
| 2024-10-17 | 55.58 | $21.50 | 24200 |
| 2024-10-16 | 56.06 | $21.52 | 10538 |
| 2024-10-15 | 54.56 | $21.44 | 31300 |
| 2024-10-14 | 64.53 | $21.82 | 6907 |
| 2024-10-11 | 62.65 | $21.71 | 16535 |
| 2024-10-10 | 61.05 | $21.62 | 18029 |
| 2024-10-09 | 60.51 | $21.59 | 8013 |
| 2024-10-08 | 57.55 | $21.43 | 28817 |
| 2024-10-07 | 57.55 | $21.43 | 4800 |
| 2024-10-04 | 60.36 | $21.54 | 20200 |
| 2024-10-03 | 56.91 | $21.35 | 13000 |
| 2024-10-02 | 56.91 | $21.35 | 18000 |
| 2024-10-01 | 55.24 | $21.26 | 7323 |
| 2024-09-30 | 56.63 | $21.32 | 13330 |
| 2024-09-27 | 54.83 | $21.22 | 18900 |
| 2024-09-26 | 53.17 | $21.13 | 14944 |
| 2024-09-25 | 53.80 | $21.16 | 4100 |
| 2024-09-24 | 57.66 | $21.34 | 6130 |
| 2024-09-23 | 57.01 | $21.30 | 41900 |
| 2024-09-20 | 56.05 | $21.24 | 12032 |
| 2024-09-19 | 57.69 | $21.32 | 22400 |
| 2024-09-18 | 52.21 | $20.99 | 9543 |
| 2024-09-17 | 53.81 | $21.07 | 38300 |
| 2024-09-16 | 53.13 | $21.03 | 17347 |
| 2024-09-13 | 51.60 | $20.94 | 23301 |
| 2024-09-12 | 50.57 | $20.88 | 13500 |
| 2024-09-11 | 47.41 | $20.70 | 179608 |
| 2024-09-10 | 45.75 | $20.61 | 17500 |
| 2024-09-09 | 45.57 | $20.60 | 16416 |
| 2024-09-06 | 42.48 | $20.43 | 48300 |
| 2024-09-05 | 46.30 | $20.69 | 17418 |
| 2024-09-04 | 49.04 | $20.86 | 18400 |
| 2024-09-03 | 50.55 | $20.95 | 44708 |
| 2024-08-30 | 58.28 | $21.36 | 18928 |
| 2024-08-29 | 56.10 | $21.22 | 57140 |
| 2024-08-28 | 54.98 | $21.15 | 18400 |
| 2024-08-27 | 56.75 | $21.24 | 30307 |
| 2024-08-26 | 57.72 | $21.29 | 21448 |
| 2024-08-23 | 58.30 | $21.32 | 6301 |
| 2024-08-22 | 54.59 | $21.06 | 15200 |
| 2024-08-21 | 57.58 | $21.22 | 26900 |
| 2024-08-20 | 56.45 | $21.14 | 23500 |
| 2024-08-19 | 59.47 | $21.30 | 11225 |
| 2024-08-16 | 56.57 | $21.09 | 27419 |
| 2024-08-15 | 56.75 | $21.10 | 27800 |
| 2024-08-14 | 52.03 | $20.78 | 19618 |
| 2024-08-13 | 50.58 | $20.69 | 20100 |
| 2024-08-12 | 47.41 | $20.50 | 18439 |
| 2024-08-09 | 46.37 | $20.44 | 11915 |
| 2024-08-08 | 45.52 | $20.39 | 15123 |
| 2024-08-07 | 36.13 | $19.90 | 10304 |
| 2024-08-06 | 37.90 | $20.04 | 23840 |
| 2024-08-05 | 31.00 | $19.74 | 23240 |
| 2024-08-02 | 40.38 | $20.40 | 20414 |
| 2024-08-01 | 47.88 | $20.76 | 46723 |
| 2024-07-31 | 56.15 | $21.06 | 11100 |
| 2024-07-30 | 49.84 | $20.83 | 40600 |
| 2024-07-29 | 50.14 | $20.84 | 12531 |
| 2024-07-26 | 51.31 | $20.88 | 7600 |
| 2024-07-25 | 47.54 | $20.75 | 20403 |
| 2024-07-24 | 47.25 | $20.74 | 17600 |
| 2024-07-23 | 54.27 | $20.98 | 32410 |
| 2024-07-22 | 59.53 | $21.13 | 41301 |
| 2024-07-19 | 56.31 | $21.01 | 34200 |
| 2024-07-18 | 60.50 | $21.12 | 20300 |
| 2024-07-17 | 66.94 | $21.27 | 18700 |
| 2024-07-16 | 74.48 | $21.42 | 34700 |
| 2024-07-15 | 72.09 | $21.30 | 7844 |
| 2024-07-12 | 70.10 | $21.21 | 18614 |
| 2024-07-11 | 67.66 | $21.11 | 26700 |
| 2024-07-10 | 71.54 | $21.18 | 51009 |
| 2024-07-09 | 65.98 | $20.97 | 4700 |
| 2024-07-08 | 67.17 | $20.99 | 19440 |
| 2024-07-05 | 68.34 | $21.01 | 10700 |
| 2024-07-03 | 67.53 | $20.98 | 11745 |
| 2024-07-02 | 65.88 | $20.92 | 38630 |
| 2024-07-01 | 65.04 | $20.89 | 29300 |
| 2024-06-28 | 64.77 | $20.88 | 19200 |
| 2024-06-27 | 64.23 | $20.86 | 28500 |
| 2024-06-26 | 65.17 | $20.88 | 25514 |
| 2024-06-25 | 67.04 | $20.92 | 24900 |
| 2024-06-24 | 65.39 | $20.85 | 18728 |
| 2024-06-21 | 63.40 | $20.77 | 38017 |
| 2024-06-20 | 64.73 | $20.80 | 34200 |
| 2024-06-18 | 63.27 | $20.74 | 11900 |
| 2024-06-17 | 62.54 | $20.71 | 29100 |
| 2024-06-14 | 59.17 | $20.58 | 33342 |
| 2024-06-13 | 59.56 | $20.59 | 19724 |
| 2024-06-12 | 60.32 | $20.61 | 10929 |
| 2024-06-11 | 59.34 | $20.57 | 17800 |
| 2024-06-10 | 57.59 | $20.50 | 35800 |
| 2024-06-07 | 56.06 | $20.44 | 13508 |
| 2024-06-06 | 55.80 | $20.43 | 29403 |
| 2024-06-05 | 54.81 | $20.39 | 27106 |
| 2024-06-04 | 50.61 | $20.23 | 29700 |
| 2024-06-03 | 50.61 | $20.23 | 32116 |
| 2024-05-31 | 53.41 | $20.33 | 47800 |
| 2024-05-30 | 45.70 | $20.06 | 55225 |
| 2024-05-29 | 47.93 | $20.14 | 19932 |
| 2024-05-28 | 54.23 | $20.34 | 25207 |
| 2024-05-24 | 53.94 | $20.33 | 23545 |
| 2024-05-23 | 53.67 | $20.32 | 17935 |
| 2024-05-22 | 57.61 | $20.44 | 35100 |
| 2024-05-21 | 62.31 | $20.57 | 25300 |
| 2024-05-20 | 62.31 | $20.57 | 35300 |
| 2024-05-17 | 62.31 | $20.57 | 30300 |
| 2024-05-16 | 61.05 | $20.51 | 34000 |
| 2024-05-15 | 62.04 | $20.54 | 38800 |
| 2024-05-14 | 56.48 | $20.29 | 16448 |
| 2024-05-13 | 54.72 | $20.22 | 18100 |
| 2024-05-10 | 55.02 | $20.23 | 10200 |
| 2024-05-09 | 54.30 | $20.20 | 21900 |
| 2024-05-08 | 51.34 | $20.08 | 35700 |
| 2024-05-07 | 51.87 | $20.10 | 8500 |
| 2024-05-06 | 50.15 | $20.03 | 16040 |
| 2024-05-03 | 46.24 | $19.88 | 26409 |
| 2024-05-02 | 42.23 | $19.74 | 44000 |
| 2024-05-01 | 38.16 | $19.61 | 30818 |
| 2024-04-30 | 40.90 | $19.74 | 10915 |
| 2024-04-29 | 49.15 | $20.06 | 28700 |
| 2024-04-26 | 46.25 | $19.97 | 52700 |
| 2024-04-25 | 44.24 | $19.91 | 26930 |
| 2024-04-24 | 46.15 | $19.98 | 23600 |
| 2024-04-23 | 45.19 | $19.95 | 54200 |
| 2024-04-22 | 40.82 | $19.82 | 18400 |
| 2024-04-19 | 36.36 | $19.70 | 34000 |
| 2024-04-18 | 37.95 | $19.77 | 35000 |
| 2024-04-17 | 38.86 | $19.81 | 29300 |
| 2024-04-16 | 40.73 | $19.89 | 27307 |
| 2024-04-15 | 42.43 | $19.96 | 96000 |
| 2024-04-12 | 45.80 | $20.09 | 17543 |
| 2024-04-11 | 50.82 | $20.26 | 59800 |
| 2024-04-10 | 46.92 | $20.14 | 13600 |
| 2024-04-09 | 55.23 | $20.38 | 30745 |
| 2024-04-08 | 53.61 | $20.33 | 28043 |
| 2024-04-05 | 53.28 | $20.32 | 19017 |
| 2024-04-04 | 49.62 | $20.21 | 21800 |
| 2024-04-03 | 53.23 | $20.31 | 42743 |
| 2024-04-02 | 52.90 | $20.30 | 79702 |
| 2024-04-01 | 56.24 | $20.39 | 163319 |
| 2024-03-28 | 60.69 | $20.50 | 39400 |
| 2024-03-27 | 59.30 | $20.45 | 29342 |
| 2024-03-26 | 55.07 | $20.31 | 63400 |
| 2024-03-25 | 56.26 | $20.34 | 55827 |
| 2024-03-22 | 58.25 | $20.39 | 37800 |
| 2024-03-21 | 59.45 | $20.42 | 31100 |
| 2024-03-20 | 58.09 | $20.37 | 19745 |
| 2024-03-19 | 54.91 | $20.26 | 22946 |
| 2024-03-18 | 53.39 | $20.21 | 57400 |
| 2024-03-15 | 52.47 | $20.18 | 36115 |
| 2024-03-14 | 55.58 | $20.27 | 67200 |
| 2024-03-13 | 57.01 | $20.31 | 33201 |
| 2024-03-12 | 57.72 | $20.33 | 59222 |
| 2024-03-11 | 55.90 | $20.26 | 52100 |
| 2024-03-08 | 56.90 | $20.29 | 112704 |
| 2024-03-07 | 58.54 | $20.34 | 72800 |
| 2024-03-06 | 54.82 | $20.19 | 21503 |
| 2024-03-05 | 52.38 | $20.10 | 82132 |
| 2024-03-04 | 57.27 | $20.25 | 11500 |
| 2024-03-01 | 55.43 | $20.18 | 81420 |
| 2024-02-29 | 53.80 | $20.12 | 52100 |
| 2024-02-28 | 50.97 | $20.02 | 60924 |
| 2024-02-27 | 50.97 | $20.02 | 96319 |
| 2024-02-26 | 49.57 | $19.97 | 36900 |
| 2024-02-23 | 50.95 | $20.02 | 33700 |
| 2024-02-22 | 49.62 | $19.97 | 33400 |
| 2024-02-21 | 44.79 | $19.80 | 55300 |
| 2024-02-20 | 43.89 | $19.77 | 42900 |
| 2024-02-16 | 45.05 | $19.82 | 24035 |
| 2024-02-15 | 47.96 | $19.94 | 43321 |
| 2024-02-14 | 44.56 | $19.82 | 36424 |
| 2024-02-13 | 42.17 | $19.74 | 52316 |
| 2024-02-12 | 48.08 | $19.98 | 109400 |
| 2024-02-09 | 45.67 | $19.90 | 17814 |
| 2024-02-08 | 46.18 | $19.92 | 27347 |
| 2024-02-07 | 47.69 | $19.98 | 62400 |
| 2024-02-06 | 46.01 | $19.92 | 100400 |
| 2024-02-05 | 42.81 | $19.81 | 46518 |
| 2024-02-02 | 49.68 | $20.08 | 42600 |
| 2024-02-01 | 52.66 | $20.18 | 38700 |
| 2024-01-31 | 46.92 | $19.99 | 44542 |
| 2024-01-30 | 48.09 | $20.03 | 45900 |
| 2024-01-29 | 45.51 | $19.95 | 17732 |
| 2024-01-26 | 42.47 | $19.86 | 33100 |
| 2024-01-25 | 42.12 | $19.85 | 23745 |
| 2024-01-24 | 36.77 | $19.70 | 27500 |
| 2024-01-23 | 39.06 | $19.80 | 24700 |
| 2024-01-22 | 37.96 | $19.77 | 43838 |
| 2024-01-19 | 37.96 | $19.77 | 40500 |
| 2024-01-18 | 37.28 | $19.75 | 10200 |
| 2024-01-17 | 38.28 | $19.80 | 47700 |
| 2024-01-16 | 43.85 | $20.05 | 134520 |
| 2024-01-12 | 48.11 | $20.21 | 189500 |
| 2024-01-11 | 44.60 | $20.10 | 147200 |
| 2024-01-10 | 47.97 | $20.22 | 4.9M |
| 2024-01-09 | 50.69 | $20.31 | 8200 |
| 2024-01-08 | 50.09 | $20.29 | 11402 |
| 2024-01-05 | 47.68 | $20.21 | 19706 |
| 2024-01-04 | 48.80 | $20.25 | 19842 |
| 2024-01-03 | 50.79 | $20.32 | 51800 |
| 2024-01-02 | 55.38 | $20.47 | 57700 |
| 2023-12-29 | 52.95 | $20.38 | 22700 |
| 2023-12-28 | 56.52 | $20.49 | 25700 |
| 2023-12-27 | 56.26 | $20.48 | 18922 |
| 2023-12-26 | 52.29 | $20.33 | 12600 |
| 2023-12-22 | 70.03 | $20.77 | 12224 |
| 2023-12-21 | 69.35 | $20.74 | 24203 |
| 2023-12-20 | 66.75 | $20.63 | 20300 |
| 2023-12-19 | 79.59 | $20.85 | 31400 |
| 2023-12-18 | 76.90 | $20.71 | 7729 |
| 2023-12-15 | 76.90 | $20.71 | 25512 |
| 2023-12-14 | 88.11 | $20.86 | 10338 |
| 2023-12-13 | 86.05 | $20.70 | 16015 |
| 2023-12-12 | 80.12 | $20.41 | 26242 |
| 2023-12-11 | 78.31 | $20.35 | 13300 |
| 2023-12-08 | 76.25 | $20.29 | 17917 |
| 2023-12-07 | 76.25 | $20.29 | 20300 |
| 2023-12-06 | 77.35 | $20.30 | 22625 |
| 2023-12-05 | 74.55 | $20.22 | 23100 |
| 2023-12-04 | 83.09 | $20.29 | 19045 |
| 2023-12-01 | 85.76 | $20.31 | 16916 |
| 2023-11-30 | 79.51 | $20.11 | 16931 |
| 2023-11-29 | 78.62 | $20.09 | 27325 |
| 2023-11-28 | 76.16 | $20.04 | 32400 |
| 2023-11-27 | 75.63 | $20.03 | 11400 |
| 2023-11-24 | 72.73 | $19.98 | 3500 |
| 2023-11-22 | 71.44 | $19.96 | 9300 |
| 2023-11-21 | 68.62 | $19.92 | 35600 |
| 2023-11-20 | 67.07 | $19.90 | 22607 |
| 2023-11-17 | 64.59 | $19.87 | 21319 |
| 2023-11-16 | 69.58 | $19.90 | 32200 |
| 2023-11-15 | 61.00 | $19.81 | 20714 |
| 2023-11-14 | 62.87 | $19.82 | 48000 |
| 2023-11-13 | 57.97 | $19.78 | 10500 |
| 2023-11-10 | 55.16 | $19.76 | 28039 |
| 2023-11-09 | 56.97 | $19.77 | 20000 |
| 2023-11-08 | 55.58 | $19.76 | 22400 |
| 2023-11-07 | 54.18 | $19.75 | 23100 |
| 2023-11-06 | 57.63 | $19.77 | 16500 |
| 2023-11-03 | 53.40 | $19.74 | 21700 |
| 2023-11-02 | 53.40 | $19.74 | 13000 |
| 2023-11-01 | 55.06 | $19.75 | 50100 |
| 2023-10-31 | 50.71 | $19.72 | 15900 |
| 2023-10-30 | 55.84 | $19.75 | 16111 |
| 2023-10-27 | 52.81 | $19.73 | 9335 |
| 2023-10-26 | 51.23 | $19.72 | 40538 |
| 2023-10-25 | 52.92 | $19.73 | 17400 |
| 2023-10-24 | 51.39 | $19.72 | 10100 |
| 2023-10-23 | 53.03 | $19.73 | 10326 |
| 2023-10-20 | 51.56 | $19.72 | 19300 |
| 2023-10-19 | 48.52 | $19.70 | 18800 |
| 2023-10-18 | 50.01 | $19.71 | 18300 |
| 2023-10-17 | 46.91 | $19.69 | 34908 |
| 2023-10-16 | 48.34 | $19.70 | 12714 |
| 2023-10-13 | 48.34 | $19.70 | 18702 |
| 2023-10-12 | 46.88 | $19.69 | 23949 |
| 2023-10-11 | 46.88 | $19.69 | 20500 |
| 2023-10-10 | 45.50 | $19.68 | 16200 |
| 2023-10-09 | 45.50 | $19.68 | 30146 |
| 2023-10-06 | 45.50 | $19.68 | 14500 |
| 2023-10-05 | 45.50 | $19.68 | 85841 |
| 2023-10-04 | 44.31 | $19.67 | 19400 |
| 2023-10-03 | 43.14 | $19.66 | 14700 |
| 2023-10-02 | 43.14 | $19.66 | 13900 |
| 2023-09-29 | 42.04 | $19.65 | 24000 |
| 2023-09-28 | 42.83 | $19.66 | 23900 |
| 2023-09-27 | 41.79 | $19.65 | 7900 |
| 2023-09-26 | 41.79 | $19.65 | 25500 |
| 2023-09-25 | 40.82 | $19.64 | 106313 |
| 2023-09-22 | 40.82 | $19.64 | 15247 |
| 2023-09-21 | 41.44 | $19.65 | 23400 |
| 2023-09-20 | 39.70 | $19.63 | 92600 |
| 2023-09-19 | 39.70 | $19.63 | 42307 |
| 2023-09-18 | 39.70 | $19.63 | 48128 |
| 2023-09-15 | 39.70 | $19.63 | 36222 |
| 2023-09-14 | 38.19 | $19.61 | 13300 |
| 2023-09-13 | 38.19 | $19.61 | 56600 |
| 2023-09-12 | 38.19 | $19.61 | 31529 |
| 2023-09-11 | 37.53 | $19.60 | 20500 |
| 2023-09-08 | 37.91 | $19.61 | 27425 |
| 2023-09-07 | 37.91 | $19.61 | 61431 |
| 2023-09-06 | 36.12 | $19.58 | 33200 |
| 2023-09-05 | 36.79 | $19.60 | 15500 |
| 2023-09-01 | 36.79 | $19.60 | 26845 |
| 2023-08-31 | 36.26 | $19.59 | 50039 |
| 2023-08-30 | 36.26 | $19.59 | 55815 |
| 2023-08-29 | 35.77 | $19.58 | 17608 |
| 2023-08-28 | 35.77 | $19.58 | 30200 |
| 2023-08-25 | 35.77 | $19.58 | 21536 |
| 2023-08-24 | 35.77 | $19.58 | 27511 |
| 2023-08-23 | 35.77 | $19.58 | 6900 |
| 2023-08-22 | 34.60 | $19.55 | 62618 |
| 2023-08-21 | 35.21 | $19.58 | 17100 |
| 2023-08-18 | 36.01 | $19.62 | 24200 |
| 2023-08-17 | 34.23 | $19.57 | 24600 |
| 2023-08-16 | 36.55 | $19.69 | 223047 |
| 2023-08-15 | 39.07 | $19.81 | 29000 |
| 2023-08-14 | 42.54 | $19.96 | 19533 |
| 2023-08-11 | 40.53 | $19.90 | 23600 |
| 2023-08-10 | 41.93 | $19.96 | 21549 |
| 2023-08-09 | 42.15 | $19.97 | 24800 |
| 2023-08-08 | 44.23 | $20.06 | 22600 |
| 2023-08-07 | 47.69 | $20.20 | 16900 |
| 2023-08-04 | 44.13 | $20.08 | 15606 |
| 2023-08-03 | 47.45 | $20.21 | 22917 |
| 2023-08-02 | 49.93 | $20.30 | 25100 |
| 2023-08-01 | 57.16 | $20.53 | 23501 |
| 2023-07-31 | 57.51 | $20.54 | 34000 |
| 2023-07-28 | 56.00 | $20.48 | 16700 |
| 2023-07-27 | 52.81 | $20.36 | 33200 |
| 2023-07-26 | 58.89 | $20.54 | 49500 |
| 2023-07-25 | 60.73 | $20.59 | 33600 |
| 2023-07-24 | 59.53 | $20.54 | 38500 |
| 2023-07-21 | 59.05 | $20.52 | 7931 |
| 2023-07-20 | 58.11 | $20.48 | 34200 |
| 2023-07-19 | 62.17 | $20.60 | 11635 |
| 2023-07-18 | 61.10 | $20.55 | 26143 |
| 2023-07-17 | 60.24 | $20.51 | 45300 |
| 2023-07-14 | 57.80 | $20.40 | 24500 |
| 2023-07-13 | 59.70 | $20.46 | 29218 |
| 2023-07-12 | 55.79 | $20.29 | 53440 |
| 2023-07-11 | 52.72 | $20.17 | 52400 |
| 2023-07-10 | 49.97 | $20.07 | 36920 |
| 2023-07-07 | 47.66 | $19.99 | 30000 |
| 2023-07-06 | 48.73 | $20.03 | 67314 |
| 2023-07-05 | 53.91 | $20.21 | 33910 |
| 2023-07-03 | 57.80 | $20.33 | 26905 |
| 2023-06-30 | 56.56 | $20.28 | 34907 |
| 2023-06-29 | 50.78 | $20.07 | 35308 |
| 2023-06-28 | 50.18 | $20.05 | 53300 |
| 2023-06-27 | 49.31 | $20.02 | 63400 |
| 2023-06-26 | 42.93 | $19.82 | 15700 |
| 2023-06-23 | 37.72 | $19.68 | 39941 |
| 2023-06-22 | 41.87 | $19.84 | 94421 |
| 2023-06-21 | 44.79 | $19.94 | 24400 |
| 2023-06-20 | 49.75 | $20.09 | 136200 |
| 2023-06-16 | 52.70 | $20.17 | 13011 |
| 2023-06-15 | 56.70 | $20.27 | 60528 |
| 2023-06-14 | 50.25 | $20.09 | 25900 |
| 2023-06-13 | 47.35 | $20.02 | 62410 |
| 2023-06-12 | 50.98 | $20.11 | 31900 |
| 2023-06-09 | 48.48 | $20.05 | 22400 |
| 2023-06-08 | 48.87 | $20.06 | 34400 |
| 2023-06-07 | 43.16 | $19.93 | 411149 |
| 2023-06-06 | 48.28 | $20.06 | 23200 |
| 2023-06-05 | 48.28 | $20.06 | 42635 |
| 2023-06-02 | 49.93 | $20.10 | 65600 |
| 2023-06-01 | 52.48 | $20.16 | 8300 |
| 2023-05-31 | 50.48 | $20.11 | 77022 |
| 2023-05-30 | 47.98 | $20.05 | 39325 |
| 2023-05-26 | 44.42 | $19.97 | 19327 |
| 2023-05-25 | 36.13 | $19.81 | 44000 |
| 2023-05-24 | 38.89 | $19.89 | 37104 |
| 2023-05-23 | 40.73 | $19.94 | 38119 |
| 2023-05-22 | 41.10 | $19.95 | 34528 |
| 2023-05-19 | 42.96 | $20.00 | 42610 |
| 2023-05-18 | 43.33 | $20.01 | 18000 |
| 2023-05-17 | 46.79 | $20.10 | 16300 |
| 2023-05-16 | 46.34 | $20.09 | 61500 |
| 2023-05-15 | 49.54 | $20.17 | 21844 |
| 2023-05-12 | 50.79 | $20.20 | 21000 |
| 2023-05-11 | 54.26 | $20.28 | 24630 |
| 2023-05-10 | 51.92 | $20.22 | 22123 |
| 2023-05-09 | 48.59 | $20.14 | 19300 |
| 2023-05-08 | 48.59 | $20.14 | 26004 |
| 2023-05-05 | 51.83 | $20.22 | 35312 |
| 2023-05-04 | 52.66 | $20.24 | 10500 |
| 2023-05-03 | 54.33 | $20.28 | 23435 |
| 2023-05-02 | 54.33 | $20.28 | 22400 |
| 2023-05-01 | 45.85 | $20.06 | 19700 |
| 2023-04-28 | 53.58 | $20.24 | 74900 |
| 2023-04-27 | 46.97 | $20.10 | 30526 |
| 2023-04-26 | 47.89 | $20.12 | 47300 |
| 2023-04-25 | 52.30 | $20.21 | 45507 |
| 2023-04-24 | 46.60 | $20.10 | 22700 |
| 2023-04-21 | 41.79 | $20.02 | 79300 |
| 2023-04-20 | 45.70 | $20.10 | 48600 |
| 2023-04-19 | 38.91 | $20.00 | 43218 |
| 2023-04-18 | 40.85 | $20.04 | 53731 |
| 2023-04-17 | 37.91 | $20.00 | 45100 |
| 2023-04-14 | 39.30 | $20.03 | 60341 |
| 2023-04-13 | 50.45 | $20.22 | 7.7M |
| 2023-04-12 | 46.67 | $20.17 | 15333 |
| 2023-04-11 | 48.06 | $20.19 | 5133 |
| 2023-04-10 | 46.54 | $20.17 | 6224 |
| 2023-04-06 | 46.54 | $20.17 | 22800 |
| 2023-04-05 | 47.80 | $20.19 | 5300 |
| 2023-04-04 | 46.43 | $20.17 | 20400 |
| 2023-04-03 | 45.75 | $20.16 | 3727 |
| 2023-03-31 | 45.08 | $20.15 | 4000 |
| 2023-03-30 | 45.08 | $20.15 | 8343 |
| 2023-03-29 | 45.08 | $20.15 | 5500 |
| 2023-03-28 | 46.05 | $20.17 | 6600 |
| 2023-03-27 | 44.35 | $20.14 | 8308 |
| 2023-03-24 | 45.25 | $20.16 | 8800 |
| 2023-03-23 | 44.72 | $20.15 | 3544 |
| 2023-03-22 | 44.20 | $20.14 | 10738 |
| 2023-03-21 | 43.70 | $20.13 | 11143 |
| 2023-03-20 | 44.08 | $20.14 | 27000 |
| 2023-03-17 | 43.62 | $20.13 | 9500 |
| 2023-03-16 | 43.96 | $20.14 | 6908 |
| 2023-03-15 | 43.96 | $20.14 | 3538 |
| 2023-03-14 | 42.74 | $20.11 | 1900 |
| 2023-03-13 | 42.74 | $20.11 | 38200 |
| 2023-03-10 | 41.98 | $20.09 | 8200 |
| 2023-03-09 | 41.62 | $20.08 | 10619 |
| 2023-03-08 | 41.87 | $20.09 | 2331 |
| 2023-03-07 | 41.53 | $20.08 | 10500 |
| 2023-03-06 | 41.76 | $20.09 | 3920 |
| 2023-03-03 | 41.14 | $20.07 | 3000 |
| 2023-03-02 | 41.56 | $20.09 | 5327 |
| 2023-03-01 | 41.28 | $20.08 | 8614 |
| 2023-02-28 | 41.47 | $20.09 | 3200 |
| 2023-02-27 | 40.42 | $20.05 | 13806 |
| 2023-02-24 | 40.59 | $20.06 | 11000 |
| 2023-02-23 | 40.59 | $20.06 | 13100 |
| 2023-02-22 | 40.91 | $20.08 | 8315 |
| 2023-02-21 | 41.37 | $20.11 | 7800 |
| 2023-02-17 | 46.68 | $20.43 | 6705 |
| 2023-02-16 | 45.43 | $20.37 | 5811 |
| 2023-02-15 | 48.48 | $20.54 | 17100 |
| 2023-02-14 | 48.48 | $20.54 | 4100 |
| 2023-02-13 | 49.37 | $20.59 | 30930 |
| 2023-02-10 | 47.55 | $20.49 | 9027 |
| 2023-02-09 | 46.65 | $20.44 | 45228 |
| 2023-02-08 | 50.10 | $20.65 | 25543 |
| 2023-02-07 | 51.66 | $20.74 | 3.2M |
| 2023-02-06 | 52.88 | $20.81 | 11200 |
| 2023-02-03 | 55.16 | $20.94 | 10400 |
| 2023-02-02 | 58.69 | $21.13 | 11917 |
| 2023-02-01 | 55.87 | $20.93 | 19000 |
| 2023-01-31 | 52.14 | $20.69 | 9800 |
| 2023-01-30 | 46.41 | $20.37 | 45400 |
| 2023-01-27 | 50.74 | $20.61 | 27200 |
| 2023-01-26 | 50.00 | $20.57 | 19606 |
| 2023-01-25 | 46.58 | $20.39 | 25238 |
| 2023-01-24 | 47.44 | $20.44 | 22536 |
| 2023-01-23 | 46.88 | $20.41 | 60346 |
| 2023-01-20 | 42.44 | $20.18 | 23808 |
| 2023-01-19 | 34.00 | $19.81 | 14512 |
| 2023-01-18 | 38.00 | $20.09 | 24142 |
| 2023-01-17 | 42.41 | $20.35 | 41400 |
| 2023-01-13 | 43.51 | $20.41 | 21400 |
| 2023-01-12 | 43.04 | $20.39 | 22810 |
| 2023-01-11 | 40.45 | $20.28 | 5700 |
| 2023-01-10 | 34.25 | $20.04 | 3.6M |
| 2023-01-09 | 35.27 | $20.11 | 31000 |
| 2023-01-06 | 35.27 | $20.11 | 4313 |
| 2023-01-05 | 35.68 | $20.14 | 5302 |
| 2023-01-04 | 35.44 | $20.13 | 6506 |
| 2023-01-03 | 34.98 | $20.11 | 6211 |
| 2022-12-30 | 35.34 | $20.14 | 55200 |
| 2022-12-29 | 35.34 | $20.14 | 9500 |
| 2022-12-28 | 33.30 | $20.04 | 2811 |
| 2022-12-27 | 34.76 | $20.18 | 5911 |
| 2022-12-23 | 42.62 | $20.80 | 7000 |
| 2022-12-22 | 41.61 | $20.75 | 5346 |
| 2022-12-21 | 42.18 | $20.79 | 14836 |
| 2022-12-20 | 39.85 | $20.67 | 40200 |
| 2022-12-19 | 39.97 | $20.68 | 4800 |
| 2022-12-16 | 41.36 | $20.79 | 27100 |
| 2022-12-15 | 44.12 | $21.00 | 3341 |
| 2022-12-14 | 54.53 | $21.63 | 7921 |
| 2022-12-13 | 56.96 | $21.75 | 10953 |
| 2022-12-12 | 53.69 | $21.55 | 3610 |
| 2022-12-09 | 47.22 | $21.21 | 4700 |
| 2022-12-08 | 50.16 | $21.36 | 5235 |
| 2022-12-07 | 46.58 | $21.19 | 7800 |
| 2022-12-06 | 47.15 | $21.22 | 5100 |
| 2022-12-05 | 54.02 | $21.55 | 6643 |
| 2022-12-02 | 64.93 | $21.95 | 6100 |
| 2022-12-01 | 65.55 | $21.97 | 4300 |
| 2022-11-30 | 64.91 | $21.93 | 42300 |
| 2022-11-29 | 51.54 | $21.31 | 3800 |
| 2022-11-28 | 50.96 | $21.29 | 6800 |
| 2022-11-25 | 66.68 | $21.71 | 3300 |
| 2022-11-23 | 67.15 | $21.72 | 4900 |
| 2022-11-22 | 64.03 | $21.59 | 6700 |
| 2022-11-21 | 55.35 | $21.31 | 7300 |
| 2022-11-18 | 56.75 | $21.34 | 7100 |
| 2022-11-17 | 52.59 | $21.23 | 14000 |
| 2022-11-16 | 57.35 | $21.33 | 8630 |
| 2022-11-15 | 69.99 | $21.54 | 11200 |
| 2022-11-14 | 63.43 | $21.36 | 30600 |
| 2022-11-11 | 78.92 | $21.53 | 13333 |
| 2022-11-10 | 47.21 | $21.09 | 4800 |
| 2022-11-09 | 47.21 | $21.09 | 6600 |
| 2022-11-08 | 45.53 | $21.08 | 5000 |
| 2022-11-07 | 45.53 | $21.08 | 8049 |
| 2022-11-04 | 46.88 | $21.09 | 7819 |
| 2022-11-03 | 45.34 | $21.08 | 3806 |
| 2022-11-02 | 43.80 | $21.07 | 7843 |
| 2022-11-01 | 43.80 | $21.07 | 9122 |
| 2022-10-31 | 44.94 | $21.08 | 6328 |
| 2022-10-28 | 40.51 | $21.05 | 7939 |
| 2022-10-27 | 41.57 | $21.06 | 5600 |
| 2022-10-26 | 41.57 | $21.06 | 3700 |
| 2022-10-25 | 42.57 | $21.07 | 4330 |
| 2022-10-24 | 42.57 | $21.07 | 3018 |
| 2022-10-21 | 41.29 | $21.06 | 7000 |
| 2022-10-20 | 41.29 | $21.06 | 4217 |
| 2022-10-19 | 40.08 | $21.05 | 3100 |
| 2022-10-18 | 40.88 | $21.06 | 2300 |
| 2022-10-17 | 41.67 | $21.07 | 4100 |
| 2022-10-14 | 41.67 | $21.07 | 7242 |
| 2022-10-13 | 40.64 | $21.06 | 4308 |
| 2022-10-12 | 40.64 | $21.06 | 3700 |
| 2022-10-11 | 40.64 | $21.06 | 4200 |
| 2022-10-10 | 40.64 | $21.06 | 1820 |
| 2022-10-07 | 40.64 | $21.06 | 2932 |
| 2022-10-06 | 40.64 | $21.06 | 2133 |
| 2022-10-05 | 40.64 | $21.06 | 4500 |
| 2022-10-04 | 40.64 | $21.06 | 4713 |
| 2022-10-03 | 38.46 | $21.03 | 5500 |
| 2022-09-30 | 38.92 | $21.04 | 6138 |
| 2022-09-29 | 38.23 | $21.03 | 2934 |
| 2022-09-28 | 38.23 | $21.03 | 7430 |
| 2022-09-27 | 38.62 | $21.04 | 4021 |
| 2022-09-26 | 38.62 | $21.04 | 3229 |
| 2022-09-23 | 38.98 | $21.05 | 7600 |
| 2022-09-22 | 37.88 | $21.03 | 3200 |
| 2022-09-21 | 37.88 | $21.03 | 5403 |
| 2022-09-20 | 38.19 | $21.04 | 6411 |
| 2022-09-19 | 38.49 | $21.05 | 4645 |
| 2022-09-16 | 38.03 | $21.04 | 10220 |
| 2022-09-15 | 38.30 | $21.05 | 8400 |
| 2022-09-14 | 37.01 | $21.02 | 6739 |
| 2022-09-13 | 37.76 | $21.05 | 12431 |
| 2022-09-12 | 37.35 | $21.04 | 7334 |
| 2022-09-09 | 37.35 | $21.04 | 6432 |
| 2022-09-08 | 37.80 | $21.06 | 5305 |
| 2022-09-07 | 36.73 | $21.03 | 22515 |
| 2022-09-06 | 37.34 | $21.06 | 5700 |
| 2022-09-02 | 37.34 | $21.06 | 13500 |
| 2022-09-01 | 37.02 | $21.05 | 43200 |
| 2022-08-31 | 36.42 | $21.03 | 15500 |
| 2022-08-30 | 37.80 | $21.11 | 20817 |
| 2022-08-29 | 39.21 | $21.19 | 10800 |
| 2022-08-26 | 39.74 | $21.22 | 15527 |
| 2022-08-25 | 42.46 | $21.37 | 232516 |
| 2022-08-24 | 40.93 | $21.31 | 26500 |
| 2022-08-23 | 41.28 | $21.33 | 5400 |
| 2022-08-22 | 43.39 | $21.45 | 10500 |
| 2022-08-19 | 52.79 | $21.89 | 7325 |
| 2022-08-18 | 62.09 | $22.21 | 8000 |
| 2022-08-17 | 60.86 | $22.15 | 11941 |
| 2022-08-16 | 69.00 | $22.38 | 4600 |
| 2022-08-15 | 68.83 | $22.37 | 7447 |
| 2022-08-12 | 67.28 | $22.28 | 6600 |
| 2022-08-11 | 61.62 | $22.00 | 8146 |
| 2022-08-10 | 61.62 | $22.00 | 8600 |
| 2022-08-09 | 49.90 | $21.58 | 4500 |
| 2022-08-08 | 57.44 | $21.77 | 3716 |
| 2022-08-05 | 58.77 | $21.80 | 7800 |
| 2022-08-04 | 61.95 | $21.87 | 11800 |
| 2022-08-03 | 60.50 | $21.82 | 1.1M |
| 2022-08-02 | 51.75 | $21.57 | 2123 |
| 2022-08-01 | 55.49 | $21.65 | 10200 |
| 2022-07-29 | 56.46 | $21.67 | 14402 |
| 2022-07-28 | 54.97 | $21.63 | 11000 |
| 2022-07-27 | 50.53 | $21.52 | 8423 |
| 2022-07-26 | 46.44 | $21.43 | 8226 |
| 2022-07-25 | 46.85 | $21.44 | 6338 |
| 2022-07-22 | 46.40 | $21.43 | 10800 |
| 2022-07-21 | 45.52 | $21.41 | 10100 |
| 2022-07-20 | 41.44 | $21.32 | 13347 |
| 2022-07-19 | 42.11 | $21.34 | 12800 |
| 2022-07-18 | 38.84 | $21.27 | 7737 |
| 2022-07-15 | 40.38 | $21.32 | 12900 |
| 2022-07-14 | 36.54 | $21.24 | 12148 |
| 2022-07-13 | 37.69 | $21.28 | 8900 |
| 2022-07-12 | 38.56 | $21.31 | 14800 |
| 2022-07-11 | 39.72 | $21.35 | 8935 |
| 2022-07-08 | 39.72 | $21.35 | 12700 |
| 2022-07-07 | 40.83 | $21.39 | 38243 |
| 2022-07-06 | 38.80 | $21.34 | 8900 |
| 2022-07-05 | 39.84 | $21.38 | 12300 |
| 2022-07-01 | 40.88 | $21.42 | 20600 |
| 2022-06-30 | 36.56 | $21.31 | 17600 |
| 2022-06-29 | 37.27 | $21.34 | 12720 |
| 2022-06-28 | 36.88 | $21.33 | 13300 |
| 2022-06-27 | 37.99 | $21.38 | 15012 |
| 2022-06-24 | 38.88 | $21.42 | 12926 |
| 2022-06-23 | 34.51 | $21.30 | 15718 |
| 2022-06-22 | 33.39 | $21.27 | 14000 |
| 2022-06-21 | 31.90 | $21.23 | 26049 |
| 2022-06-17 | 28.88 | $21.15 | 20900 |
| 2022-06-16 | 29.03 | $21.16 | 13500 |
| 2022-06-15 | 30.90 | $21.28 | 30100 |
| 2022-06-14 | 27.97 | $21.20 | 43000 |
| 2022-06-13 | 29.29 | $21.29 | 13700 |
| 2022-06-10 | 34.27 | $21.58 | 12300 |
| 2022-06-09 | 36.50 | $21.69 | 12800 |
| 2022-06-08 | 38.68 | $21.79 | 10900 |
| 2022-06-07 | 39.81 | $21.84 | 15228 |
| 2022-06-06 | 38.09 | $21.79 | 11823 |
| 2022-06-03 | 38.51 | $21.81 | 18618 |
| 2022-06-02 | 39.54 | $21.86 | 20600 |
| 2022-06-01 | 38.29 | $21.82 | 22300 |
| 2022-05-31 | 39.85 | $21.90 | 13712 |
| 2022-05-27 | 41.68 | $21.99 | 22647 |
| 2022-05-26 | 39.94 | $21.93 | 198400 |
| 2022-05-25 | 38.78 | $21.89 | 10800 |
| 2022-05-24 | 37.35 | $21.84 | 22546 |
| 2022-05-23 | 34.43 | $21.74 | 12300 |
| 2022-05-20 | 34.14 | $21.73 | 24300 |
| 2022-05-19 | 33.01 | $21.69 | 43930 |
| 2022-05-18 | 32.46 | $21.67 | 13040 |
| 2022-05-17 | 33.23 | $21.73 | 28608 |
| 2022-05-16 | 33.49 | $21.75 | 13648 |
| 2022-05-13 | 33.25 | $21.74 | 14822 |
| 2022-05-12 | 33.01 | $21.73 | 34223 |
| 2022-05-11 | 32.34 | $21.70 | 2.0M |
| 2022-05-10 | 30.81 | $21.63 | 25100 |
| 2022-05-09 | 31.58 | $21.71 | 25318 |
| 2022-05-06 | 31.78 | $21.73 | 58645 |
| 2022-05-05 | 32.05 | $21.76 | 74500 |
| 2022-05-04 | 32.96 | $21.86 | 24547 |
| 2022-05-03 | 29.75 | $21.69 | 25126 |
| 2022-05-02 | 27.62 | $21.58 | 60624 |
| 2022-04-29 | 29.31 | $21.80 | 25719 |
| 2022-04-28 | 31.92 | $22.11 | 1.1M |
| 2022-04-27 | 30.20 | $22.02 | 13202 |
| 2022-04-26 | 30.02 | $22.01 | 16322 |
| 2022-04-25 | 34.37 | $22.51 | 30500 |
| 2022-04-22 | 32.70 | $22.42 | 15615 |
| 2022-04-21 | 37.77 | $22.92 | 5600 |
| 2022-04-20 | 42.25 | $23.28 | 14200 |
| 2022-04-19 | 41.52 | $23.24 | 15700 |
| 2022-04-18 | 36.55 | $22.98 | 18329 |
| 2022-04-14 | 36.89 | $23.01 | 7800 |
| 2022-04-13 | 40.51 | $23.31 | 16227 |
| 2022-04-12 | 36.36 | $23.10 | 11000 |
| 2022-04-11 | 36.48 | $23.11 | 12500 |
| 2022-04-08 | 40.90 | $23.47 | 15900 |
| 2022-04-07 | 42.96 | $23.62 | 11000 |
| 2022-04-06 | 42.41 | $23.59 | 6800 |
| 2022-04-05 | 44.17 | $23.72 | 8042 |
| 2022-04-04 | 47.95 | $23.98 | 14700 |
| 2022-04-01 | 45.39 | $23.83 | 13347 |
| 2022-03-31 | 43.63 | $23.73 | 52800 |
| 2022-03-30 | 46.32 | $23.92 | 7.5M |
| 2022-03-29 | 48.10 | $24.04 | 23400 |
| 2022-03-28 | 45.10 | $23.86 | 26100 |
| 2022-03-25 | 43.19 | $23.75 | 30400 |
| 2022-03-24 | 45.09 | $23.89 | 44300 |
| 2022-03-23 | 44.09 | $23.83 | 28837 |
| 2022-03-22 | 42.93 | $23.76 | 49701 |
| 2022-03-21 | 44.94 | $23.92 | 39600 |
| 2022-03-18 | 48.30 | $24.17 | 15700 |
| 2022-03-17 | 44.86 | $23.95 | 24500 |
| 2022-03-16 | 42.89 | $23.83 | 38337 |
| 2022-03-15 | 38.91 | $23.60 | 27844 |
| 2022-03-14 | 37.29 | $23.51 | 71600 |
| 2022-03-11 | 39.98 | $23.75 | 24126 |
| 2022-03-10 | 41.28 | $23.86 | 41700 |
| 2022-03-09 | 42.96 | $24.00 | 37600 |
| 2022-03-08 | 42.48 | $23.97 | 68617 |
| 2022-03-07 | 45.63 | $24.23 | 26706 |
| 2022-03-04 | 48.10 | $24.42 | 42010 |
| 2022-03-03 | 44.33 | $24.17 | 34348 |
| 2022-03-02 | 42.75 | $24.07 | 29300 |
| 2022-03-01 | 45.71 | $24.31 | 33800 |
| 2022-02-28 | 43.54 | $24.17 | 31100 |
| 2022-02-25 | 40.14 | $23.96 | 22723 |
| 2022-02-24 | 35.19 | $23.68 | 72502 |
| 2022-02-23 | 33.52 | $23.59 | 44800 |
| 2022-02-22 | 35.66 | $23.81 | 78516 |
| 2022-02-18 | 35.76 | $23.82 | 22912 |
| 2022-02-17 | 35.25 | $23.79 | 37400 |
| 2022-02-16 | 36.06 | $23.88 | 60900 |
| 2022-02-15 | 34.46 | $23.78 | 59830 |
| 2022-02-14 | 34.54 | $23.79 | 40627 |
| 2022-02-11 | 36.71 | $24.05 | 70400 |
| 2022-02-10 | 35.38 | $23.96 | 36900 |
| 2022-02-09 | 38.18 | $24.29 | 33930 |
| 2022-02-08 | 35.99 | $24.14 | 36100 |
| 2022-02-07 | 35.85 | $24.13 | 46034 |
| 2022-02-04 | 35.57 | $24.11 | 66500 |
| 2022-02-03 | 36.92 | $24.29 | 36600 |
| 2022-02-02 | 38.31 | $24.47 | 60925 |
| 2022-02-01 | 36.29 | $24.31 | 124900 |
| 2022-01-31 | 36.17 | $24.30 | 49112 |
| 2022-01-28 | 35.21 | $24.22 | 53100 |
| 2022-01-27 | 33.30 | $24.06 | 7.9M |
| 2022-01-26 | 31.88 | $23.94 | 11000 |
| 2022-01-25 | 31.53 | $23.91 | 15200 |
| 2022-01-24 | 34.12 | $24.38 | 41320 |
| 2022-01-21 | 33.46 | $24.32 | 6600 |
| 2022-01-20 | 36.48 | $24.84 | 8217 |
| 2022-01-19 | 38.59 | $25.17 | 25007 |
| 2022-01-18 | 40.26 | $25.42 | 10600 |
| 2022-01-14 | 44.83 | $26.04 | 9624 |
| 2022-01-13 | 42.74 | $25.83 | 12900 |
| 2022-01-12 | 48.20 | $26.49 | 9405 |
| 2022-01-11 | 47.13 | $26.38 | 8800 |
| 2022-01-10 | 43.50 | $26.02 | 13300 |
| 2022-01-07 | 43.40 | $26.01 | 12600 |
| 2022-01-06 | 45.03 | $26.22 | 17200 |
| 2022-01-05 | 45.11 | $26.23 | 10045 |
| 2022-01-04 | 52.09 | $27.06 | 13005 |
| 2022-01-03 | 54.71 | $27.33 | 11200 |
| 2021-12-31 | 52.52 | $27.07 | 4845 |
| 2021-12-30 | 54.05 | $27.23 | 19300 |
| 2021-12-29 | 56.68 | $27.50 | 12425 |
| 2021-12-28 | 56.61 | $27.49 | 9547 |
| 2021-12-27 | 57.93 | $27.63 | 12312 |
| 2021-12-23 | 54.38 | $27.14 | 22400 |
| 2021-12-22 | 53.32 | $27.00 | 26314 |
| 2021-12-21 | 51.30 | $26.74 | 34800 |
| 2021-12-20 | 45.75 | $26.09 | 19623 |
| 2021-12-17 | 47.91 | $26.36 | 11700 |
| 2021-12-16 | 49.05 | $26.50 | 32916 |
| 2021-12-15 | 54.79 | $27.15 | 16300 |
| 2021-12-14 | 50.00 | $26.59 | 19800 |
| 2021-12-13 | 52.65 | $26.87 | 9700 |
| 2021-12-10 | 57.28 | $27.32 | 8200 |
| 2021-12-09 | 54.31 | $26.97 | 10700 |
| 2021-12-08 | 57.69 | $27.28 | 69600 |
| 2021-12-07 | 57.20 | $27.22 | 15100 |
| 2021-12-06 | 49.63 | $26.40 | 10500 |
| 2021-12-03 | 47.26 | $26.18 | 18500 |
| 2021-12-02 | 51.68 | $26.60 | 28724 |
| 2021-12-01 | 48.86 | $26.34 | 10900 |
| 2021-11-30 | 53.78 | $26.77 | 38409 |
| 2021-11-29 | 58.61 | $27.14 | 11600 |
| 2021-11-26 | 52.85 | $26.61 | 9500 |
| 2021-11-24 | 60.72 | $27.13 | 19440 |
| 2021-11-23 | 53.96 | $26.59 | 12625 |
| 2021-11-22 | 62.91 | $27.06 | 29800 |
| 2021-11-19 | 69.69 | $27.35 | 7.8M |
| 2021-11-18 | 69.03 | $27.29 | 16000 |
| 2021-11-17 | 66.76 | $27.09 | 39400 |
| 2021-11-16 | 66.52 | $27.07 | 48041 |
| 2021-11-15 | 63.87 | $26.85 | 26300 |
| 2021-11-12 | 64.53 | $26.88 | 47649 |
| 2021-11-11 | 62.56 | $26.72 | 28900 |
| 2021-11-10 | 62.31 | $26.70 | 54737 |
| 2021-11-09 | 68.58 | $26.99 | 42900 |
| 2021-11-08 | 72.15 | $27.14 | 66900 |
| 2021-11-05 | 75.91 | $27.29 | 17100 |
| 2021-11-04 | 74.39 | $27.11 | 42408 |
| 2021-11-03 | 72.47 | $26.90 | 45526 |
| 2021-11-02 | 69.11 | $26.58 | 35528 |
| 2021-11-01 | 68.77 | $26.55 | 33529 |
| 2021-10-29 | 67.41 | $26.43 | 29615 |
| 2021-10-28 | 66.48 | $26.35 | 34100 |
| 2021-10-27 | 63.53 | $26.11 | 42400 |
| 2021-10-26 | 63.28 | $26.09 | 57400 |
| 2021-10-25 | 62.78 | $26.05 | 27634 |
| 2021-10-22 | 59.25 | $25.78 | 32607 |
| 2021-10-21 | 61.94 | $25.91 | 63600 |
| 2021-10-20 | 59.38 | $25.72 | 59000 |
| 2021-10-19 | 58.83 | $25.68 | 25800 |
| 2021-10-18 | 57.87 | $25.61 | 35833 |
| 2021-10-15 | 55.79 | $25.46 | 36022 |
| 2021-10-14 | 52.19 | $25.22 | 38945 |
| 2021-10-13 | 46.12 | $24.87 | 32919 |
| 2021-10-12 | 43.39 | $24.73 | 39200 |
| 2021-10-11 | 42.99 | $24.71 | 71400 |
| 2021-10-08 | 44.76 | $24.83 | 31240 |
| 2021-10-07 | 47.06 | $24.98 | 51600 |
| 2021-10-06 | 42.38 | $24.73 | 75205 |
| 2021-10-05 | 40.16 | $24.62 | 54600 |
| 2021-10-04 | 36.14 | $24.43 | 35300 |
| 2021-10-01 | 40.65 | $24.76 | 42500 |
| 2021-09-30 | 37.50 | $24.62 | 44000 |
| 2021-09-29 | 41.05 | $24.86 | 52200 |
| 2021-09-28 | 40.38 | $24.83 | 32900 |
| 2021-09-27 | 51.00 | $25.41 | 71900 |
| 2021-09-24 | 53.06 | $25.50 | 117200 |
| 2021-09-23 | 52.66 | $25.48 | 52903 |
| 2021-09-22 | 47.99 | $25.26 | 92100 |
| 2021-09-21 | 42.61 | $25.04 | 30500 |
| 2021-09-20 | 41.30 | $24.99 | 84528 |
| 2021-09-17 | 52.45 | $25.48 | 84000 |
| 2021-09-16 | 57.24 | $25.64 | 79331 |
| 2021-09-15 | 57.01 | $25.63 | 64300 |
| 2021-09-14 | 53.65 | $25.49 | 73704 |
| 2021-09-13 | 54.51 | $25.52 | 30102 |
| 2021-09-10 | 54.80 | $25.53 | 43900 |
| 2021-09-09 | 60.09 | $25.71 | 25519 |
| 2021-09-08 | 60.09 | $25.71 | 27540 |
| 2021-09-07 | 61.89 | $25.77 | 52100 |
| 2021-09-03 | 61.71 | $25.76 | 43701 |
| 2021-09-02 | 62.27 | $25.78 | 47400 |
| 2021-09-01 | 61.94 | $25.76 | 23600 |
| 2021-08-31 | 61.62 | $25.74 | 43034 |
| 2021-08-30 | 61.87 | $25.75 | 69508 |
| 2021-08-27 | 59.73 | $25.61 | 72903 |
| 2021-08-26 | 55.49 | $25.36 | 30900 |
| 2021-08-25 | 59.28 | $25.52 | 33329 |
| 2021-08-24 | 58.61 | $25.48 | 42218 |
| 2021-08-23 | 56.92 | $25.38 | 49800 |
| 2021-08-20 | 51.88 | $25.11 | 24500 |
| 2021-08-19 | 46.36 | $24.86 | 52100 |
| 2021-08-18 | 46.56 | $24.87 | 26244 |
| 2021-08-17 | 49.44 | $25.01 | 28700 |
| 2021-08-16 | 56.56 | $25.31 | 41425 |
| 2021-08-13 | 56.36 | $25.30 | 21400 |
| 2021-08-12 | 55.79 | $25.27 | 49600 |
| 2021-08-11 | 54.65 | $25.21 | 33340 |
| 2021-08-10 | 54.08 | $25.18 | 48936 |
| 2021-08-09 | 54.51 | $25.20 | 49400 |
| 2021-08-06 | 0.00 | $25.24 | 22800 |
| 2021-08-05 | 0.00 | $25.31 | 53300 |
| 2021-08-04 | 0.00 | $25.16 | 49009 |
| 2021-08-03 | 0.00 | $25.22 | 47700 |
| 2021-08-02 | 0.00 | $25.05 | 59918 |
| 2021-07-30 | 0.00 | $25.03 | 40500 |
| 2021-07-29 | 0.00 | $25.28 | 21819 |
| 2021-07-28 | 0.00 | $25.18 | 50600 |
| 2021-07-27 | 0.00 | $25.12 | 41600 |
| 2021-07-26 | 0.00 | $25.35 | 27334 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2026-07-24
Close Price
$26.30
Vol: 386
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -100.00 | $26.30 | 386 |
| 2026-07-23 | -93.22 | $26.45 | 2800 |
| 2026-07-22 | -64.49 | $26.86 | 13942 |
| 2026-07-21 | -64.49 | $26.86 | 7100 |
| 2026-07-20 | -100.00 | $26.48 | 6934 |
| 2026-07-17 | -96.69 | $26.54 | 3000 |
| 2026-07-16 | -95.05 | $26.75 | 4500 |
| 2026-07-15 | -79.09 | $26.93 | 8035 |
| 2026-07-14 | -71.32 | $27.07 | 86535 |
| 2026-07-13 | -81.40 | $26.94 | 5100 |
| 2026-07-10 | -51.54 | $27.32 | 3809 |
| 2026-07-09 | -56.34 | $27.19 | 97948 |
| 2026-07-08 | -61.08 | $26.97 | 4000 |
| 2026-07-07 | -67.07 | $26.87 | 133000 |
| 2026-07-06 | -47.90 | $27.19 | 18739 |
| 2026-07-02 | -59.28 | $27.00 | 7800 |
| 2026-07-01 | -50.00 | $27.19 | 6861 |
| 2026-06-30 | -30.90 | $27.55 | 1532 |
| 2026-06-29 | -47.75 | $27.25 | 2500 |
| 2026-06-26 | -63.48 | $26.97 | 18700 |
| 2026-06-25 | -58.99 | $27.05 | 1117 |
| 2026-06-24 | -64.61 | $26.95 | 2732 |
| 2026-06-23 | -56.74 | $27.09 | 600 |
| 2026-06-22 | -25.84 | $27.64 | 7825 |
| 2026-06-18 | -21.91 | $27.71 | 3114 |
| 2026-06-17 | -48.31 | $27.24 | 17227 |
| 2026-06-16 | -28.65 | $27.59 | 1309 |
| 2026-06-15 | -7.30 | $27.97 | 3500 |
| 2026-06-12 | -41.57 | $27.36 | 9020 |
| 2026-06-11 | -51.69 | $27.18 | 1700 |
| 2026-06-10 | -85.96 | $26.57 | 1166 |
| 2026-06-09 | -69.66 | $26.86 | 2639 |
| 2026-06-08 | -66.67 | $27.08 | 9820 |
| 2026-06-05 | -83.66 | $26.82 | 18703 |
| 2026-06-04 | -17.05 | $27.80 | 4700 |
| 2026-06-03 | -5.45 | $27.99 | 8200 |
| 2026-06-02 | 0.00 | $28.10 | 7300 |
| 2026-06-01 | -2.90 | $27.94 | 12181 |
| 2026-05-29 | -0.45 | $27.79 | 9447 |
| 2026-05-28 | -1.29 | $27.65 | 5900 |
| 2026-05-27 | -0.89 | $27.45 | 39800 |
| 2026-05-26 | 0.00 | $27.44 | 1822 |
| 2026-05-22 | -5.58 | $27.18 | 10413 |
| 2026-05-21 | -12.09 | $27.04 | 5200 |
| 2026-05-20 | -11.79 | $27.03 | 4380 |
| 2026-05-19 | -25.76 | $26.71 | 9302 |
| 2026-05-18 | -18.44 | $26.85 | 5777 |
| 2026-05-15 | -17.62 | $26.87 | 3402 |
| 2026-05-14 | -2.46 | $27.24 | 11100 |
| 2026-05-13 | -1.62 | $27.04 | 17645 |
| 2026-05-12 | -4.47 | $26.87 | 6049 |
| 2026-05-11 | -0.40 | $26.97 | 10827 |
| 2026-05-08 | 0.00 | $26.90 | 11227 |
| 2026-05-07 | -6.55 | $26.40 | 5329 |
| 2026-05-06 | 0.00 | $26.45 | 2201 |
| 2026-05-05 | -2.86 | $25.97 | 10853 |
| 2026-05-04 | -7.87 | $25.62 | 3181 |
| 2026-05-01 | -3.15 | $25.74 | 8100 |
| 2026-04-30 | -0.43 | $25.57 | 12998 |
| 2026-04-29 | -9.82 | $25.30 | 41400 |
| 2026-04-28 | -9.89 | $25.25 | 4894 |
| 2026-04-27 | -2.68 | $25.44 | 25316 |
| 2026-04-24 | 0.00 | $25.52 | 5900 |
| 2026-04-23 | -3.28 | $25.18 | 6700 |
| 2026-04-22 | 0.00 | $25.23 | 2943 |
| 2026-04-21 | -7.87 | $24.87 | 8300 |
| 2026-04-20 | -2.36 | $25.01 | 3600 |
| 2026-04-17 | -0.38 | $25.06 | 2741 |
| 2026-04-16 | 0.00 | $24.73 | 12700 |
| 2026-04-15 | -2.70 | $24.58 | 15614 |
| 2026-04-14 | -0.45 | $24.63 | 8539 |
| 2026-04-13 | 0.00 | $24.45 | 7489 |
| 2026-04-10 | -3.00 | $24.36 | 9715 |
| 2026-04-09 | -3.63 | $24.28 | 15500 |
| 2026-04-08 | -2.38 | $24.06 | 15600 |
| 2026-04-07 | -29.30 | $23.53 | 29200 |
| 2026-04-06 | -31.85 | $23.49 | 9600 |
| 2026-04-02 | -31.85 | $23.49 | 8215 |
| 2026-04-01 | -34.39 | $23.45 | 18049 |
| 2026-03-31 | -49.38 | $23.23 | 12800 |
| 2026-03-30 | -87.50 | $22.62 | 6487 |
| 2026-03-27 | -87.56 | $22.66 | 5734 |
| 2026-03-26 | -86.01 | $22.69 | 25145 |
| 2026-03-25 | -66.32 | $23.07 | 1200 |
| 2026-03-24 | -82.08 | $22.80 | 4733 |
| 2026-03-23 | -82.55 | $22.79 | 8400 |
| 2026-03-20 | -99.53 | $22.43 | 8603 |
| 2026-03-19 | -83.65 | $23.21 | 7309 |
| 2026-03-18 | -89.93 | $23.29 | 13111 |
| 2026-03-17 | -66.91 | $23.61 | 11521 |
| 2026-03-16 | -69.06 | $23.58 | 4200 |
| 2026-03-13 | -92.09 | $23.26 | 4800 |
| 2026-03-12 | -84.17 | $23.37 | 7000 |
| 2026-03-11 | -58.27 | $23.73 | 6950 |
| 2026-03-10 | -54.68 | $23.78 | 5819 |
| 2026-03-09 | -60.43 | $23.70 | 21133 |
| 2026-03-06 | -80.30 | $23.48 | 11187 |
| 2026-03-05 | -65.91 | $23.67 | 7441 |
| 2026-03-04 | -43.94 | $23.96 | 13941 |
| 2026-03-03 | -67.42 | $23.65 | 35000 |
| 2026-03-02 | -21.77 | $24.27 | 14800 |
| 2026-02-27 | -20.97 | $24.28 | 16300 |
| 2026-02-26 | -17.74 | $24.32 | 15203 |
| 2026-02-25 | -2.42 | $24.51 | 3800 |
| 2026-02-24 | -14.17 | $24.33 | 9320 |
| 2026-02-23 | -35.83 | $24.07 | 40500 |
| 2026-02-20 | -26.67 | $24.18 | 36334 |
| 2026-02-19 | -45.83 | $23.95 | 55404 |
| 2026-02-18 | -53.33 | $23.86 | 63739 |
| 2026-02-17 | -69.17 | $23.67 | 39700 |
| 2026-02-13 | -56.67 | $23.82 | 17500 |
| 2026-02-12 | -68.33 | $23.68 | 16500 |
| 2026-02-11 | -32.50 | $24.11 | 17522 |
| 2026-02-10 | -41.67 | $24.00 | 64100 |
| 2026-02-09 | -31.67 | $24.12 | 83712 |
| 2026-02-06 | -48.33 | $23.92 | 48009 |
| 2026-02-05 | -96.67 | $23.34 | 29625 |
| 2026-02-04 | -76.15 | $23.67 | 97218 |
| 2026-02-03 | -55.96 | $23.89 | 51000 |
| 2026-02-02 | -55.05 | $23.90 | 19500 |
| 2026-01-30 | -49.61 | $23.86 | 7600 |
| 2026-01-29 | -9.30 | $24.38 | 23001 |
| 2026-01-28 | 0.00 | $24.50 | 19300 |
| 2026-01-27 | 0.00 | $24.33 | 14000 |
| 2026-01-26 | -6.38 | $24.09 | 18300 |
| 2026-01-23 | -2.63 | $23.95 | 7401 |
| 2026-01-22 | -6.94 | $23.88 | 10300 |
| 2026-01-21 | -27.14 | $23.72 | 11805 |
| 2026-01-20 | -61.43 | $23.48 | 35823 |
| 2026-01-16 | -22.86 | $23.75 | 8812 |
| 2026-01-15 | -18.75 | $23.76 | 29900 |
| 2026-01-14 | -24.36 | $23.70 | 13000 |
| 2026-01-13 | -14.10 | $23.78 | 7033 |
| 2026-01-12 | -8.97 | $23.82 | 9400 |
| 2026-01-09 | -21.79 | $23.72 | 6914 |
| 2026-01-08 | -51.28 | $23.49 | 9100 |
| 2026-01-07 | -48.72 | $23.51 | 21126 |
| 2026-01-06 | -32.05 | $23.64 | 14700 |
| 2026-01-05 | -58.97 | $23.43 | 9400 |
| 2026-01-02 | -80.77 | $23.26 | 2500 |
| 2025-12-31 | -83.33 | $23.24 | 40000 |
| 2025-12-30 | -60.26 | $23.42 | 44400 |
| 2025-12-29 | -29.49 | $23.66 | 9000 |
| 2025-12-26 | -2.56 | $23.87 | 4134 |
| 2025-12-24 | 0.00 | $23.82 | 3406 |
| 2025-12-23 | 0.00 | $23.76 | 13541 |
| 2025-12-22 | -5.21 | $23.66 | 13024 |
| 2025-12-19 | -17.95 | $23.50 | 18635 |
| 2025-12-18 | -33.90 | $23.31 | 6525 |
| 2025-12-17 | -49.15 | $23.13 | 28445 |
| 2025-12-16 | -27.97 | $23.38 | 16237 |
| 2025-12-15 | -27.97 | $23.38 | 11400 |
| 2025-12-12 | -22.88 | $23.44 | 13700 |
| 2025-12-11 | 0.00 | $23.71 | 36800 |
| 2025-12-10 | -1.72 | $23.67 | 99900 |
| 2025-12-09 | -11.30 | $23.55 | 46800 |
| 2025-12-08 | -15.65 | $23.50 | 11802 |
| 2025-12-05 | -11.30 | $23.55 | 25941 |
| 2025-12-04 | -13.64 | $23.48 | 8727 |
| 2025-12-03 | -11.82 | $23.50 | 34525 |
| 2025-12-02 | -18.18 | $23.43 | 13800 |
| 2025-12-01 | -23.64 | $23.37 | 6601 |
| 2025-11-28 | -5.45 | $23.57 | 15374 |
| 2025-11-26 | -24.35 | $23.40 | 24200 |
| 2025-11-25 | -58.14 | $23.07 | 11729 |
| 2025-11-24 | -64.34 | $22.99 | 57700 |
| 2025-11-21 | -87.60 | $22.69 | 127100 |
| 2025-11-20 | -100.00 | $22.53 | 13718 |
| 2025-11-19 | -88.07 | $22.86 | 38241 |
| 2025-11-18 | -92.66 | $22.81 | 56000 |
| 2025-11-17 | -93.68 | $22.93 | 13600 |
| 2025-11-14 | -70.00 | $23.19 | 13746 |
| 2025-11-13 | -64.44 | $23.24 | 29115 |
| 2025-11-12 | -25.56 | $23.59 | 23300 |
| 2025-11-11 | -33.33 | $23.52 | 12309 |
| 2025-11-10 | -34.44 | $23.51 | 10530 |
| 2025-11-07 | -75.56 | $23.14 | 16700 |
| 2025-11-06 | -74.26 | $23.07 | 11724 |
| 2025-11-05 | -44.55 | $23.37 | 10643 |
| 2025-11-04 | -56.44 | $23.25 | 22500 |
| 2025-11-03 | -25.74 | $23.56 | 23705 |
| 2025-10-31 | -24.75 | $23.57 | 14817 |
| 2025-10-30 | -27.72 | $23.54 | 14100 |
| 2025-10-29 | -16.83 | $23.65 | 22500 |
| 2025-10-28 | -4.00 | $23.77 | 5236 |
| 2025-10-27 | 0.00 | $23.75 | 15300 |
| 2025-10-24 | -6.10 | $23.58 | 51200 |
| 2025-10-23 | -24.72 | $23.41 | 138400 |
| 2025-10-22 | -35.35 | $23.28 | 128000 |
| 2025-10-21 | -21.21 | $23.42 | 135200 |
| 2025-10-20 | -1.01 | $23.62 | 88000 |
| 2025-10-17 | -13.58 | $23.34 | 45600 |
| 2025-10-16 | -27.16 | $23.23 | 176800 |
| 2025-10-15 | -17.28 | $23.31 | 127200 |
| 2025-10-14 | -26.51 | $23.18 | 358400 |
| 2025-10-13 | -30.12 | $23.15 | 208000 |
| 2025-10-10 | -71.08 | $22.81 | 209600 |
| 2025-10-09 | -10.00 | $23.29 | 135200 |
| 2025-10-08 | 0.00 | $23.37 | 103200 |
| 2025-10-07 | -10.11 | $23.19 | 172800 |
| 2025-10-06 | -5.38 | $23.21 | 102400 |
| 2025-10-03 | -10.34 | $23.09 | 84800 |
| 2025-10-02 | -2.17 | $23.10 | 35200 |
| 2025-10-01 | 0.00 | $23.08 | 28000 |
| 2025-09-30 | 0.00 | $23.03 | 21253 |
| 2025-09-29 | -6.48 | $22.94 | 15431 |
| 2025-09-26 | -16.67 | $22.83 | 15000 |
| 2025-09-25 | -25.93 | $22.73 | 7134 |
| 2025-09-24 | -17.59 | $22.82 | 6800 |
| 2025-09-23 | -11.11 | $22.89 | 13600 |
| 2025-09-22 | -0.94 | $22.98 | 43000 |
| 2025-09-19 | 0.00 | $22.88 | 8300 |
| 2025-09-18 | -6.74 | $22.76 | 18808 |
| 2025-09-17 | -10.13 | $22.64 | 20000 |
| 2025-09-16 | -4.00 | $22.65 | 4432 |
| 2025-09-15 | -1.39 | $22.64 | 9986 |
| 2025-09-12 | -4.35 | $22.59 | 22247 |
| 2025-09-11 | -1.49 | $22.59 | 3905 |
| 2025-09-10 | -11.86 | $22.45 | 10136 |
| 2025-09-09 | 0.00 | $22.42 | 6815 |
| 2025-09-08 | -6.67 | $22.35 | 13226 |
| 2025-09-05 | -24.44 | $22.27 | 6820 |
| 2025-09-04 | -22.22 | $22.28 | 6184 |
| 2025-09-03 | -43.14 | $22.16 | 6900 |
| 2025-09-02 | -50.85 | $22.08 | 18550 |
| 2025-08-29 | -38.98 | $22.15 | 15506 |
| 2025-08-28 | -14.63 | $22.26 | 14133 |
| 2025-08-27 | -23.17 | $22.19 | 14600 |
| 2025-08-26 | -30.49 | $22.13 | 8069 |
| 2025-08-25 | -36.59 | $22.08 | 6034 |
| 2025-08-22 | -20.73 | $22.21 | 5800 |
| 2025-08-21 | -50.00 | $21.97 | 10307 |
| 2025-08-20 | -35.37 | $22.09 | 6300 |
| 2025-08-19 | -36.59 | $22.08 | 22937 |
| 2025-08-18 | -18.29 | $22.23 | 6400 |
| 2025-08-15 | -19.51 | $22.22 | 31700 |
| 2025-08-14 | -6.10 | $22.33 | 10231 |
| 2025-08-13 | 0.00 | $22.38 | 13046 |
| 2025-08-12 | 0.00 | $22.35 | 6300 |
| 2025-08-11 | -14.93 | $22.13 | 19621 |
| 2025-08-08 | -1.49 | $22.22 | 6851 |
| 2025-08-07 | -9.09 | $22.06 | 15101 |
| 2025-08-06 | -16.36 | $22.02 | 11216 |
| 2025-08-05 | -56.36 | $21.80 | 18225 |
| 2025-08-04 | -38.18 | $21.90 | 6448 |
| 2025-08-01 | -87.27 | $21.63 | 18916 |
| 2025-07-31 | -50.00 | $21.84 | 16600 |
| 2025-07-30 | -25.93 | $21.97 | 9000 |
| 2025-07-29 | -14.81 | $22.03 | 34647 |
| 2025-07-28 | -7.27 | $22.03 | 54600 |
| 2025-07-25 | -1.45 | $22.06 | 13343 |
| 2025-07-24 | -5.71 | $22.03 | 5932 |
| 2025-07-23 | -4.05 | $22.01 | 17900 |
| 2025-07-22 | -7.89 | $21.98 | 27437 |
| 2025-07-21 | -8.18 | $21.95 | 11000 |
| 2025-07-18 | -4.00 | $21.89 | 19525 |
| 2025-07-17 | 0.00 | $21.92 | 31000 |
| 2025-07-16 | -14.58 | $21.75 | 12626 |
| 2025-07-15 | -21.88 | $21.68 | 14000 |
| 2025-07-14 | -16.67 | $21.73 | 10610 |
| 2025-07-11 | -19.79 | $21.70 | 45200 |
| 2025-07-10 | -11.46 | $21.78 | 29000 |
| 2025-07-09 | -13.54 | $21.76 | 17549 |
| 2025-07-08 | -19.79 | $21.70 | 14430 |
| 2025-07-07 | -11.46 | $21.78 | 12922 |
| 2025-07-03 | -0.97 | $21.88 | 126000 |
| 2025-07-02 | 0.00 | $21.75 | 16300 |
| 2025-07-01 | -2.50 | $21.64 | 17134 |
| 2025-06-30 | 0.00 | $21.63 | 16000 |
| 2025-06-27 | -6.98 | $21.47 | 7118 |
| 2025-06-26 | 0.00 | $21.46 | 8400 |
| 2025-06-25 | -2.86 | $21.35 | 15918 |
| 2025-06-24 | 0.00 | $21.37 | 16129 |
| 2025-06-23 | -2.53 | $21.19 | 31600 |
| 2025-06-20 | -29.11 | $20.98 | 38400 |
| 2025-06-18 | -29.11 | $20.98 | 17544 |
| 2025-06-17 | -27.85 | $20.99 | 9500 |
| 2025-06-16 | -7.59 | $21.15 | 22000 |
| 2025-06-13 | -34.18 | $20.94 | 12120 |
| 2025-06-12 | 0.00 | $21.21 | 4700 |
| 2025-06-11 | -12.00 | $21.08 | 8000 |
| 2025-06-10 | -1.41 | $21.12 | 11033 |
| 2025-06-09 | -4.48 | $21.06 | 9531 |
| 2025-06-06 | -7.35 | $21.04 | 14901 |
| 2025-06-05 | -27.78 | $20.89 | 35000 |
| 2025-06-04 | -7.22 | $21.02 | 12018 |
| 2025-06-03 | -2.04 | $21.04 | 22006 |
| 2025-06-02 | 0.00 | $20.95 | 13218 |
| 2025-05-30 | -10.84 | $20.82 | 127331 |
| 2025-05-29 | -13.33 | $20.79 | 18649 |
| 2025-05-28 | -14.53 | $20.74 | 15034 |
| 2025-05-27 | -6.84 | $20.83 | 12312 |
| 2025-05-23 | -33.33 | $20.52 | 24960 |
| 2025-05-22 | -28.21 | $20.58 | 38304 |
| 2025-05-21 | -23.48 | $20.60 | 15228 |
| 2025-05-20 | -1.95 | $20.88 | 21041 |
| 2025-05-19 | -1.61 | $20.88 | 22000 |
| 2025-05-16 | 0.00 | $20.84 | 13618 |
| 2025-05-15 | -2.08 | $20.70 | 30900 |
| 2025-05-14 | -9.90 | $20.55 | 10832 |
| 2025-05-13 | -4.17 | $20.66 | 17646 |
| 2025-05-12 | -5.21 | $20.64 | 25500 |
| 2025-05-09 | -1.81 | $20.45 | 36400 |
| 2025-05-08 | -4.47 | $20.40 | 43841 |
| 2025-05-07 | 0.00 | $20.25 | 23834 |
| 2025-05-06 | -1.52 | $20.21 | 31627 |
| 2025-05-05 | -3.50 | $20.17 | 37601 |
| 2025-05-02 | -0.50 | $20.23 | 77900 |
| 2025-05-01 | -23.31 | $20.05 | 16016 |
| 2025-04-30 | -37.46 | $20.01 | 16200 |
| 2025-04-29 | -37.10 | $20.02 | 39000 |
| 2025-04-28 | -37.46 | $20.01 | 12300 |
| 2025-04-25 | -40.28 | $19.93 | 19924 |
| 2025-04-24 | -45.23 | $19.79 | 15230 |
| 2025-04-23 | -60.28 | $19.38 | 39300 |
| 2025-04-22 | -69.34 | $19.12 | 41600 |
| 2025-04-21 | -76.66 | $18.91 | 8100 |
| 2025-04-17 | -70.38 | $19.09 | 12010 |
| 2025-04-16 | -70.03 | $19.10 | 14600 |
| 2025-04-15 | -65.85 | $19.22 | 23700 |
| 2025-04-14 | -66.20 | $19.21 | 5900 |
| 2025-04-11 | -70.73 | $19.08 | 17600 |
| 2025-04-10 | -76.66 | $18.91 | 64935 |
| 2025-04-09 | -64.46 | $19.26 | 66847 |
| 2025-04-08 | -95.82 | $18.36 | 143800 |
| 2025-04-07 | -89.90 | $18.53 | 74738 |
| 2025-04-04 | -100.00 | $18.92 | 40400 |
| 2025-04-03 | -71.05 | $20.30 | 19004 |
| 2025-04-02 | -3.51 | $21.07 | 8328 |
| 2025-04-01 | -8.77 | $21.01 | 22603 |
| 2025-03-31 | -21.93 | $20.86 | 12800 |
| 2025-03-28 | -29.82 | $20.77 | 3214 |
| 2025-03-27 | -14.04 | $20.95 | 10100 |
| 2025-03-26 | -9.65 | $21.00 | 4191 |
| 2025-03-25 | -9.01 | $20.98 | 11816 |
| 2025-03-24 | -11.71 | $20.95 | 8200 |
| 2025-03-21 | -24.32 | $20.81 | 10400 |
| 2025-03-20 | -20.00 | $20.93 | 18900 |
| 2025-03-19 | -19.38 | $21.01 | 15037 |
| 2025-03-18 | -31.82 | $20.87 | 12234 |
| 2025-03-17 | -30.30 | $20.89 | 9990 |
| 2025-03-14 | -56.82 | $20.54 | 17445 |
| 2025-03-13 | -100.00 | $19.97 | 14640 |
| 2025-03-12 | -94.62 | $20.06 | 23546 |
| 2025-03-11 | -95.38 | $20.05 | 24026 |
| 2025-03-10 | -86.21 | $20.29 | 23824 |
| 2025-03-07 | -81.58 | $20.36 | 5600 |
| 2025-03-06 | -95.61 | $20.20 | 37737 |
| 2025-03-05 | -79.38 | $20.52 | 17700 |
| 2025-03-04 | -93.48 | $20.43 | 20900 |
| 2025-03-03 | -59.78 | $20.74 | 19794 |
| 2025-02-28 | -61.96 | $20.72 | 12700 |
| 2025-02-27 | -97.80 | $20.40 | 42300 |
| 2025-02-26 | -87.34 | $20.60 | 44942 |
| 2025-02-25 | -79.75 | $20.66 | 16111 |
| 2025-02-24 | -60.76 | $20.81 | 11800 |
| 2025-02-21 | -50.63 | $20.89 | 17282 |
| 2025-02-20 | -3.80 | $21.26 | 26632 |
| 2025-02-19 | 0.00 | $21.29 | 14540 |
| 2025-02-18 | -1.45 | $21.18 | 36133 |
| 2025-02-14 | -14.49 | $21.09 | 35944 |
| 2025-02-13 | -13.11 | $21.03 | 11407 |
| 2025-02-12 | -36.23 | $20.86 | 13600 |
| 2025-02-11 | -10.62 | $20.99 | 14626 |
| 2025-02-10 | -10.61 | $20.97 | 13300 |
| 2025-02-07 | -22.73 | $20.81 | 16444 |
| 2025-02-06 | -12.88 | $20.94 | 40245 |
| 2025-02-05 | -5.30 | $21.04 | 24833 |
| 2025-02-04 | -13.64 | $20.93 | 17226 |
| 2025-02-03 | -30.30 | $20.71 | 19500 |
| 2025-01-31 | -27.27 | $20.75 | 10600 |
| 2025-01-30 | -8.33 | $21.00 | 10847 |
| 2025-01-29 | -21.21 | $20.83 | 17041 |
| 2025-01-28 | -15.91 | $20.90 | 32803 |
| 2025-01-27 | -27.54 | $20.79 | 12516 |
| 2025-01-24 | -11.89 | $21.05 | 12100 |
| 2025-01-23 | -13.99 | $21.02 | 12600 |
| 2025-01-22 | -20.28 | $20.93 | 19934 |
| 2025-01-21 | -11.89 | $21.05 | 51600 |
| 2025-01-17 | -37.01 | $20.76 | 2500 |
| 2025-01-16 | -44.81 | $20.64 | 13856 |
| 2025-01-15 | -63.07 | $20.44 | 24248 |
| 2025-01-14 | -80.68 | $20.13 | 7248 |
| 2025-01-13 | -89.77 | $19.97 | 25235 |
| 2025-01-10 | -99.39 | $20.03 | 39523 |
| 2025-01-08 | -88.51 | $20.35 | 9600 |
| 2025-01-07 | -92.90 | $20.31 | 9034 |
| 2025-01-06 | -74.36 | $20.60 | 4747 |
| 2025-01-03 | -75.30 | $20.61 | 12711 |
| 2025-01-02 | -91.76 | $20.34 | 16341 |
| 2024-12-31 | -95.83 | $20.33 | 89346 |
| 2024-12-30 | -91.67 | $20.40 | 9400 |
| 2024-12-27 | -68.15 | $21.02 | 6225 |
| 2024-12-26 | -57.78 | $21.16 | 16500 |
| 2024-12-24 | -53.33 | $21.22 | 26209 |
| 2024-12-23 | -68.15 | $21.02 | 37404 |
| 2024-12-20 | -82.96 | $20.82 | 16437 |
| 2024-12-19 | -100.00 | $20.61 | 13224 |
| 2024-12-18 | -98.31 | $20.78 | 24600 |
| 2024-12-17 | -91.04 | $21.33 | 12615 |
| 2024-12-16 | -98.15 | $21.41 | 10600 |
| 2024-12-13 | -67.74 | $21.52 | 16223 |
| 2024-12-12 | -75.81 | $21.47 | 13929 |
| 2024-12-11 | -51.61 | $21.62 | 3800 |
| 2024-12-10 | -64.52 | $21.54 | 3712 |
| 2024-12-09 | -43.75 | $21.68 | 11608 |
| 2024-12-06 | -39.71 | $21.73 | 16600 |
| 2024-12-05 | -30.88 | $21.79 | 13000 |
| 2024-12-04 | -16.18 | $21.89 | 7929 |
| 2024-12-03 | -7.53 | $21.93 | 10129 |
| 2024-12-02 | -8.16 | $21.92 | 4843 |
| 2024-11-29 | -9.18 | $21.91 | 10415 |
| 2024-11-27 | -21.70 | $21.77 | 8131 |
| 2024-11-26 | -15.09 | $21.84 | 10400 |
| 2024-11-25 | -23.58 | $21.75 | 32300 |
| 2024-11-22 | -16.98 | $21.82 | 46002 |
| 2024-11-21 | -22.64 | $21.76 | 28500 |
| 2024-11-20 | -33.96 | $21.64 | 11200 |
| 2024-11-19 | -49.06 | $21.48 | 21633 |
| 2024-11-18 | -48.11 | $21.49 | 20000 |
| 2024-11-15 | -61.32 | $21.35 | 5306 |
| 2024-11-14 | -28.30 | $21.70 | 15804 |
| 2024-11-13 | -17.92 | $21.81 | 24900 |
| 2024-11-12 | -16.04 | $21.83 | 16000 |
| 2024-11-11 | -6.60 | $21.93 | 16410 |
| 2024-11-08 | -4.72 | $21.95 | 20105 |
| 2024-11-07 | -2.13 | $21.86 | 23213 |
| 2024-11-06 | -11.24 | $21.73 | 34010 |
| 2024-11-05 | -64.04 | $21.26 | 11300 |
| 2024-11-04 | -91.01 | $21.02 | 18623 |
| 2024-11-01 | -89.89 | $21.03 | 13400 |
| 2024-10-31 | -95.51 | $20.98 | 28413 |
| 2024-10-30 | -89.33 | $21.16 | 13846 |
| 2024-10-29 | -84.62 | $21.28 | 16300 |
| 2024-10-28 | -86.15 | $21.27 | 29536 |
| 2024-10-25 | -71.43 | $21.33 | 9329 |
| 2024-10-24 | -72.86 | $21.32 | 13700 |
| 2024-10-23 | -75.32 | $21.25 | 25000 |
| 2024-10-22 | -46.75 | $21.47 | 22747 |
| 2024-10-21 | -44.16 | $21.49 | 10000 |
| 2024-10-18 | -35.06 | $21.56 | 47700 |
| 2024-10-17 | -42.86 | $21.50 | 24200 |
| 2024-10-16 | -40.26 | $21.52 | 10538 |
| 2024-10-15 | -46.43 | $21.44 | 31300 |
| 2024-10-14 | -1.19 | $21.82 | 6907 |
| 2024-10-11 | -2.53 | $21.71 | 16535 |
| 2024-10-10 | -4.11 | $21.62 | 18029 |
| 2024-10-09 | -1.12 | $21.59 | 8013 |
| 2024-10-08 | -10.00 | $21.43 | 28817 |
| 2024-10-07 | -10.00 | $21.43 | 4800 |
| 2024-10-04 | 0.00 | $21.54 | 20200 |
| 2024-10-03 | -5.83 | $21.35 | 13000 |
| 2024-10-02 | -5.83 | $21.35 | 18000 |
| 2024-10-01 | -14.56 | $21.26 | 7323 |
| 2024-09-30 | -8.74 | $21.32 | 13330 |
| 2024-09-27 | -18.45 | $21.22 | 18900 |
| 2024-09-26 | -27.18 | $21.13 | 14944 |
| 2024-09-25 | -24.27 | $21.16 | 4100 |
| 2024-09-24 | -6.80 | $21.34 | 6130 |
| 2024-09-23 | -8.00 | $21.30 | 41900 |
| 2024-09-20 | -14.00 | $21.24 | 12032 |
| 2024-09-19 | -6.00 | $21.32 | 22400 |
| 2024-09-18 | -37.76 | $20.99 | 9543 |
| 2024-09-17 | -29.59 | $21.07 | 38300 |
| 2024-09-16 | -33.67 | $21.03 | 17347 |
| 2024-09-13 | -42.86 | $20.94 | 23301 |
| 2024-09-12 | -48.98 | $20.88 | 13500 |
| 2024-09-11 | -67.35 | $20.70 | 179608 |
| 2024-09-10 | -76.53 | $20.61 | 17500 |
| 2024-09-09 | -77.55 | $20.60 | 16416 |
| 2024-09-06 | -94.90 | $20.43 | 48300 |
| 2024-09-05 | -53.17 | $20.69 | 17418 |
| 2024-09-04 | -34.01 | $20.86 | 18400 |
| 2024-09-03 | -27.89 | $20.95 | 44708 |
| 2024-08-30 | 0.00 | $21.36 | 18928 |
| 2024-08-29 | -7.45 | $21.22 | 57140 |
| 2024-08-28 | -10.69 | $21.15 | 18400 |
| 2024-08-27 | -5.03 | $21.24 | 30307 |
| 2024-08-26 | -1.89 | $21.29 | 21448 |
| 2024-08-23 | 0.00 | $21.32 | 6301 |
| 2024-08-22 | -15.29 | $21.06 | 15200 |
| 2024-08-21 | -5.10 | $21.22 | 26900 |
| 2024-08-20 | -10.19 | $21.14 | 23500 |
| 2024-08-19 | 0.00 | $21.30 | 11225 |
| 2024-08-16 | -4.90 | $21.09 | 27419 |
| 2024-08-15 | -4.20 | $21.10 | 27800 |
| 2024-08-14 | -33.12 | $20.78 | 19618 |
| 2024-08-13 | -42.52 | $20.69 | 20100 |
| 2024-08-12 | -54.71 | $20.50 | 18439 |
| 2024-08-09 | -58.24 | $20.44 | 11915 |
| 2024-08-08 | -61.18 | $20.39 | 15123 |
| 2024-08-07 | -90.00 | $19.90 | 10304 |
| 2024-08-06 | -81.76 | $20.04 | 23840 |
| 2024-08-05 | -99.41 | $19.74 | 23240 |
| 2024-08-02 | -88.79 | $20.40 | 20414 |
| 2024-08-01 | -90.54 | $20.76 | 46723 |
| 2024-07-31 | -50.00 | $21.06 | 11100 |
| 2024-07-30 | -81.08 | $20.83 | 40600 |
| 2024-07-29 | -79.73 | $20.84 | 12531 |
| 2024-07-26 | -74.32 | $20.88 | 7600 |
| 2024-07-25 | -91.89 | $20.75 | 20403 |
| 2024-07-24 | -93.24 | $20.74 | 17600 |
| 2024-07-23 | -71.43 | $20.98 | 32410 |
| 2024-07-22 | -47.62 | $21.13 | 41301 |
| 2024-07-19 | -61.76 | $21.01 | 34200 |
| 2024-07-18 | -45.59 | $21.12 | 20300 |
| 2024-07-17 | -22.22 | $21.27 | 18700 |
| 2024-07-16 | -1.16 | $21.42 | 34700 |
| 2024-07-15 | -11.63 | $21.30 | 7844 |
| 2024-07-12 | -12.99 | $21.21 | 18614 |
| 2024-07-11 | -17.39 | $21.11 | 26700 |
| 2024-07-10 | -1.41 | $21.18 | 51009 |
| 2024-07-09 | -8.06 | $20.97 | 4700 |
| 2024-07-08 | -4.76 | $20.99 | 19440 |
| 2024-07-05 | 0.00 | $21.01 | 10700 |
| 2024-07-03 | 0.00 | $20.98 | 11745 |
| 2024-07-02 | -4.88 | $20.92 | 38630 |
| 2024-07-01 | -8.54 | $20.89 | 29300 |
| 2024-06-28 | -8.79 | $20.88 | 19200 |
| 2024-06-27 | -6.74 | $20.86 | 28500 |
| 2024-06-26 | -4.49 | $20.88 | 25514 |
| 2024-06-25 | 0.00 | $20.92 | 24900 |
| 2024-06-24 | -6.82 | $20.85 | 18728 |
| 2024-06-21 | -7.50 | $20.77 | 38017 |
| 2024-06-20 | -3.75 | $20.80 | 34200 |
| 2024-06-18 | -4.05 | $20.74 | 11900 |
| 2024-06-17 | -6.85 | $20.71 | 29100 |
| 2024-06-14 | -14.06 | $20.58 | 33342 |
| 2024-06-13 | -12.50 | $20.59 | 19724 |
| 2024-06-12 | -9.38 | $20.61 | 10929 |
| 2024-06-11 | -6.90 | $20.57 | 17800 |
| 2024-06-10 | -18.97 | $20.50 | 35800 |
| 2024-06-07 | -29.31 | $20.44 | 13508 |
| 2024-06-06 | -31.03 | $20.43 | 29403 |
| 2024-06-05 | -37.93 | $20.39 | 27106 |
| 2024-06-04 | -65.52 | $20.23 | 29700 |
| 2024-06-03 | -61.29 | $20.23 | 32116 |
| 2024-05-31 | -35.44 | $20.33 | 47800 |
| 2024-05-30 | -52.88 | $20.06 | 55225 |
| 2024-05-29 | -45.19 | $20.14 | 19932 |
| 2024-05-28 | -25.96 | $20.34 | 25207 |
| 2024-05-24 | -26.92 | $20.33 | 23545 |
| 2024-05-23 | -27.88 | $20.32 | 17935 |
| 2024-05-22 | -16.35 | $20.44 | 35100 |
| 2024-05-21 | -3.85 | $20.57 | 25300 |
| 2024-05-20 | -3.85 | $20.57 | 35300 |
| 2024-05-17 | -0.99 | $20.57 | 30300 |
| 2024-05-16 | -6.93 | $20.51 | 34000 |
| 2024-05-15 | 0.00 | $20.54 | 38800 |
| 2024-05-14 | -2.70 | $20.29 | 16448 |
| 2024-05-13 | -8.45 | $20.22 | 18100 |
| 2024-05-10 | -1.49 | $20.23 | 10200 |
| 2024-05-09 | -1.56 | $20.20 | 21900 |
| 2024-05-08 | -27.14 | $20.08 | 35700 |
| 2024-05-07 | -24.29 | $20.10 | 8500 |
| 2024-05-06 | -43.21 | $20.03 | 16040 |
| 2024-05-03 | -61.73 | $19.88 | 26409 |
| 2024-05-02 | -79.01 | $19.74 | 44000 |
| 2024-05-01 | -98.81 | $19.61 | 30818 |
| 2024-04-30 | -94.59 | $19.74 | 10915 |
| 2024-04-29 | -51.35 | $20.06 | 28700 |
| 2024-04-26 | -63.51 | $19.97 | 52700 |
| 2024-04-25 | -74.07 | $19.91 | 26930 |
| 2024-04-24 | -65.43 | $19.98 | 23600 |
| 2024-04-23 | -69.14 | $19.95 | 54200 |
| 2024-04-22 | -85.19 | $19.82 | 18400 |
| 2024-04-19 | -100.00 | $19.70 | 34000 |
| 2024-04-18 | -97.37 | $19.77 | 35000 |
| 2024-04-17 | -97.22 | $19.81 | 29300 |
| 2024-04-16 | -95.38 | $19.89 | 27307 |
| 2024-04-15 | -91.67 | $19.96 | 96000 |
| 2024-04-12 | -95.45 | $20.09 | 17543 |
| 2024-04-11 | -60.98 | $20.26 | 59800 |
| 2024-04-10 | -94.87 | $20.14 | 13600 |
| 2024-04-09 | -35.14 | $20.38 | 30745 |
| 2024-04-08 | -48.65 | $20.33 | 28043 |
| 2024-04-05 | -51.35 | $20.32 | 19017 |
| 2024-04-04 | -81.08 | $20.21 | 21800 |
| 2024-04-03 | -54.05 | $20.31 | 42743 |
| 2024-04-02 | -45.65 | $20.30 | 79702 |
| 2024-04-01 | -26.09 | $20.39 | 163319 |
| 2024-03-28 | -2.17 | $20.50 | 39400 |
| 2024-03-27 | -6.98 | $20.45 | 29342 |
| 2024-03-26 | -36.17 | $20.31 | 63400 |
| 2024-03-25 | -26.92 | $20.34 | 55827 |
| 2024-03-22 | -17.31 | $20.39 | 37800 |
| 2024-03-21 | -11.54 | $20.42 | 31100 |
| 2024-03-20 | -2.27 | $20.37 | 19745 |
| 2024-03-19 | -17.19 | $20.26 | 22946 |
| 2024-03-18 | -25.00 | $20.21 | 57400 |
| 2024-03-15 | -29.69 | $20.18 | 36115 |
| 2024-03-14 | -15.63 | $20.27 | 67200 |
| 2024-03-13 | -9.38 | $20.31 | 33201 |
| 2024-03-12 | -5.63 | $20.33 | 59222 |
| 2024-03-11 | -15.49 | $20.26 | 52100 |
| 2024-03-08 | -11.27 | $20.29 | 112704 |
| 2024-03-07 | 0.00 | $20.34 | 72800 |
| 2024-03-06 | -15.87 | $20.19 | 21503 |
| 2024-03-05 | -30.16 | $20.10 | 82132 |
| 2024-03-04 | -6.35 | $20.25 | 11500 |
| 2024-03-01 | -8.77 | $20.18 | 81420 |
| 2024-02-29 | -11.54 | $20.12 | 52100 |
| 2024-02-28 | -30.77 | $20.02 | 60924 |
| 2024-02-27 | -30.77 | $20.02 | 96319 |
| 2024-02-26 | -40.38 | $19.97 | 36900 |
| 2024-02-23 | -30.77 | $20.02 | 33700 |
| 2024-02-22 | -40.38 | $19.97 | 33400 |
| 2024-02-21 | -73.08 | $19.80 | 55300 |
| 2024-02-20 | -78.85 | $19.77 | 42900 |
| 2024-02-16 | -69.23 | $19.82 | 24035 |
| 2024-02-15 | -46.15 | $19.94 | 43321 |
| 2024-02-14 | -65.45 | $19.82 | 36424 |
| 2024-02-13 | -80.00 | $19.74 | 52316 |
| 2024-02-12 | -36.36 | $19.98 | 109400 |
| 2024-02-09 | -57.81 | $19.90 | 17814 |
| 2024-02-08 | -54.69 | $19.92 | 27347 |
| 2024-02-07 | -50.70 | $19.98 | 62400 |
| 2024-02-06 | -59.15 | $19.92 | 100400 |
| 2024-02-05 | -74.65 | $19.81 | 46518 |
| 2024-02-02 | -38.36 | $20.08 | 42600 |
| 2024-02-01 | -24.66 | $20.18 | 38700 |
| 2024-01-31 | -52.00 | $19.99 | 44542 |
| 2024-01-30 | -54.02 | $20.03 | 45900 |
| 2024-01-29 | -63.22 | $19.95 | 17732 |
| 2024-01-26 | -73.56 | $19.86 | 33100 |
| 2024-01-25 | -74.71 | $19.85 | 23745 |
| 2024-01-24 | -91.95 | $19.70 | 27500 |
| 2024-01-23 | -85.71 | $19.80 | 24700 |
| 2024-01-22 | -88.24 | $19.77 | 43838 |
| 2024-01-19 | -88.98 | $19.77 | 40500 |
| 2024-01-18 | -90.55 | $19.75 | 10200 |
| 2024-01-17 | -91.67 | $19.80 | 47700 |
| 2024-01-16 | -94.44 | $20.05 | 134520 |
| 2024-01-12 | -76.92 | $20.21 | 189500 |
| 2024-01-11 | -89.01 | $20.10 | 147200 |
| 2024-01-10 | -89.61 | $20.22 | 4.9M |
| 2024-01-09 | -77.92 | $20.31 | 8200 |
| 2024-01-08 | -80.52 | $20.29 | 11402 |
| 2024-01-05 | -90.91 | $20.21 | 19706 |
| 2024-01-04 | -97.06 | $20.25 | 19842 |
| 2024-01-03 | -84.29 | $20.32 | 51800 |
| 2024-01-02 | -62.86 | $20.47 | 57700 |
| 2023-12-29 | -75.71 | $20.38 | 22700 |
| 2023-12-28 | -50.60 | $20.49 | 25700 |
| 2023-12-27 | -49.43 | $20.48 | 18922 |
| 2023-12-26 | -63.04 | $20.33 | 12600 |
| 2023-12-22 | -14.58 | $20.77 | 12224 |
| 2023-12-21 | -17.71 | $20.74 | 24203 |
| 2023-12-20 | -28.87 | $20.63 | 20300 |
| 2023-12-19 | -6.00 | $20.85 | 31400 |
| 2023-12-18 | -18.87 | $20.71 | 7729 |
| 2023-12-15 | -18.52 | $20.71 | 25512 |
| 2023-12-14 | -4.63 | $20.86 | 10338 |
| 2023-12-13 | -1.11 | $20.70 | 16015 |
| 2023-12-12 | 0.00 | $20.41 | 26242 |
| 2023-12-11 | 0.00 | $20.35 | 13300 |
| 2023-12-08 | -8.33 | $20.29 | 17917 |
| 2023-12-07 | -8.33 | $20.29 | 20300 |
| 2023-12-06 | -3.45 | $20.30 | 22625 |
| 2023-12-05 | -15.79 | $20.22 | 23100 |
| 2023-12-04 | -3.51 | $20.29 | 19045 |
| 2023-12-01 | 0.00 | $20.31 | 16916 |
| 2023-11-30 | -2.63 | $20.11 | 16931 |
| 2023-11-29 | -7.69 | $20.09 | 27325 |
| 2023-11-28 | -8.57 | $20.04 | 32400 |
| 2023-11-27 | 0.00 | $20.03 | 11400 |
| 2023-11-24 | 0.00 | $19.98 | 3500 |
| 2023-11-22 | -4.00 | $19.96 | 9300 |
| 2023-11-21 | -8.70 | $19.92 | 35600 |
| 2023-11-20 | 0.00 | $19.90 | 22607 |
| 2023-11-17 | -15.00 | $19.87 | 21319 |
| 2023-11-16 | 0.00 | $19.90 | 32200 |
| 2023-11-15 | -36.84 | $19.81 | 20714 |
| 2023-11-14 | -31.58 | $19.82 | 48000 |
| 2023-11-13 | 0.00 | $19.78 | 10500 |
| 2023-11-10 | -22.22 | $19.76 | 28039 |
| 2023-11-09 | -10.00 | $19.77 | 20000 |
| 2023-11-08 | -11.11 | $19.76 | 22400 |
| 2023-11-07 | -20.00 | $19.75 | 23100 |
| 2023-11-06 | 0.00 | $19.77 | 16500 |
| 2023-11-03 | -30.00 | $19.74 | 21700 |
| 2023-11-02 | -30.00 | $19.74 | 13000 |
| 2023-11-01 | -18.18 | $19.75 | 50100 |
| 2023-10-31 | -45.45 | $19.72 | 15900 |
| 2023-10-30 | -16.67 | $19.75 | 16111 |
| 2023-10-27 | -10.00 | $19.73 | 9335 |
| 2023-10-26 | -20.00 | $19.72 | 40538 |
| 2023-10-25 | 0.00 | $19.73 | 17400 |
| 2023-10-24 | -11.11 | $19.72 | 10100 |
| 2023-10-23 | 0.00 | $19.73 | 10326 |
| 2023-10-20 | -10.00 | $19.72 | 19300 |
| 2023-10-19 | -22.22 | $19.70 | 18800 |
| 2023-10-18 | 0.00 | $19.71 | 18300 |
| 2023-10-17 | -22.22 | $19.69 | 34908 |
| 2023-10-16 | -11.11 | $19.70 | 12714 |
| 2023-10-13 | 0.00 | $19.70 | 18702 |
| 2023-10-12 | -11.11 | $19.69 | 23949 |
| 2023-10-11 | -11.11 | $19.69 | 20500 |
| 2023-10-10 | -11.11 | $19.68 | 16200 |
| 2023-10-09 | -11.11 | $19.68 | 30146 |
| 2023-10-06 | -11.11 | $19.68 | 14500 |
| 2023-10-05 | -10.00 | $19.68 | 85841 |
| 2023-10-04 | -11.11 | $19.67 | 19400 |
| 2023-10-03 | -10.53 | $19.66 | 14700 |
| 2023-10-02 | -5.56 | $19.66 | 13900 |
| 2023-09-29 | -11.11 | $19.65 | 24000 |
| 2023-09-28 | -5.56 | $19.66 | 23900 |
| 2023-09-27 | -5.88 | $19.65 | 7900 |
| 2023-09-26 | -5.88 | $19.65 | 25500 |
| 2023-09-25 | -11.76 | $19.64 | 106313 |
| 2023-09-22 | -11.76 | $19.64 | 15247 |
| 2023-09-21 | 0.00 | $19.65 | 23400 |
| 2023-09-20 | -12.50 | $19.63 | 92600 |
| 2023-09-19 | -12.50 | $19.63 | 42307 |
| 2023-09-18 | -6.67 | $19.63 | 48128 |
| 2023-09-15 | -17.65 | $19.63 | 36222 |
| 2023-09-14 | -42.86 | $19.61 | 13300 |
| 2023-09-13 | -62.50 | $19.61 | 56600 |
| 2023-09-12 | -70.73 | $19.61 | 31529 |
| 2023-09-11 | -76.60 | $19.60 | 20500 |
| 2023-09-08 | -74.47 | $19.61 | 27425 |
| 2023-09-07 | -81.25 | $19.61 | 61431 |
| 2023-09-06 | -85.94 | $19.58 | 33200 |
| 2023-09-05 | -89.83 | $19.60 | 15500 |
| 2023-09-01 | -91.04 | $19.60 | 26845 |
| 2023-08-31 | -93.24 | $19.59 | 50039 |
| 2023-08-30 | -93.24 | $19.59 | 55815 |
| 2023-08-29 | -95.18 | $19.58 | 17608 |
| 2023-08-28 | -96.04 | $19.58 | 30200 |
| 2023-08-25 | -96.12 | $19.58 | 21536 |
| 2023-08-24 | -96.12 | $19.58 | 27511 |
| 2023-08-23 | -96.46 | $19.58 | 6900 |
| 2023-08-22 | -99.12 | $19.55 | 62618 |
| 2023-08-21 | -97.32 | $19.58 | 17100 |
| 2023-08-18 | -93.75 | $19.62 | 24200 |
| 2023-08-17 | -100.00 | $19.57 | 24600 |
| 2023-08-16 | -98.99 | $19.69 | 223047 |
| 2023-08-15 | -98.85 | $19.81 | 29000 |
| 2023-08-14 | -87.65 | $19.96 | 19533 |
| 2023-08-11 | -95.06 | $19.90 | 23600 |
| 2023-08-10 | -93.42 | $19.96 | 21549 |
| 2023-08-09 | -98.59 | $19.97 | 24800 |
| 2023-08-08 | -85.92 | $20.06 | 22600 |
| 2023-08-07 | -79.66 | $20.20 | 16900 |
| 2023-08-04 | -83.10 | $20.08 | 15606 |
| 2023-08-03 | -64.79 | $20.21 | 22917 |
| 2023-08-02 | -46.84 | $20.30 | 25100 |
| 2023-08-01 | -17.72 | $20.53 | 23501 |
| 2023-07-31 | -16.46 | $20.54 | 34000 |
| 2023-07-28 | -24.05 | $20.48 | 16700 |
| 2023-07-27 | -39.24 | $20.36 | 33200 |
| 2023-07-26 | -15.38 | $20.54 | 49500 |
| 2023-07-25 | -8.97 | $20.59 | 33600 |
| 2023-07-24 | -14.29 | $20.54 | 38500 |
| 2023-07-21 | -14.29 | $20.52 | 7931 |
| 2023-07-20 | -18.37 | $20.48 | 34200 |
| 2023-07-19 | -6.12 | $20.60 | 11635 |
| 2023-07-18 | -4.40 | $20.55 | 26143 |
| 2023-07-17 | -3.49 | $20.51 | 45300 |
| 2023-07-14 | -10.00 | $20.40 | 24500 |
| 2023-07-13 | -2.50 | $20.46 | 29218 |
| 2023-07-12 | -11.59 | $20.29 | 53440 |
| 2023-07-11 | -24.62 | $20.17 | 52400 |
| 2023-07-10 | -40.00 | $20.07 | 36920 |
| 2023-07-07 | -52.31 | $19.99 | 30000 |
| 2023-07-06 | -46.15 | $20.03 | 67314 |
| 2023-07-05 | -18.46 | $20.21 | 33910 |
| 2023-07-03 | 0.00 | $20.33 | 26905 |
| 2023-06-30 | 0.00 | $20.28 | 34907 |
| 2023-06-29 | -33.90 | $20.07 | 35308 |
| 2023-06-28 | -37.29 | $20.05 | 53300 |
| 2023-06-27 | -42.37 | $20.02 | 63400 |
| 2023-06-26 | -76.27 | $19.82 | 15700 |
| 2023-06-23 | -100.00 | $19.68 | 39941 |
| 2023-06-22 | -79.63 | $19.84 | 94421 |
| 2023-06-21 | -71.74 | $19.94 | 24400 |
| 2023-06-20 | -39.13 | $20.09 | 136200 |
| 2023-06-16 | -21.74 | $20.17 | 13011 |
| 2023-06-15 | 0.00 | $20.27 | 60528 |
| 2023-06-14 | -22.22 | $20.09 | 25900 |
| 2023-06-13 | -41.67 | $20.02 | 62410 |
| 2023-06-12 | -23.08 | $20.11 | 31900 |
| 2023-06-09 | -46.67 | $20.05 | 22400 |
| 2023-06-08 | -47.92 | $20.06 | 34400 |
| 2023-06-07 | -75.00 | $19.93 | 411149 |
| 2023-06-06 | -47.92 | $20.06 | 23200 |
| 2023-06-05 | -47.92 | $20.06 | 42635 |
| 2023-06-02 | -39.58 | $20.10 | 65600 |
| 2023-06-01 | -30.00 | $20.16 | 8300 |
| 2023-05-31 | -40.00 | $20.11 | 77022 |
| 2023-05-30 | -52.00 | $20.05 | 39325 |
| 2023-05-26 | -68.00 | $19.97 | 19327 |
| 2023-05-25 | -100.00 | $19.81 | 44000 |
| 2023-05-24 | -93.33 | $19.89 | 37104 |
| 2023-05-23 | -92.50 | $19.94 | 38119 |
| 2023-05-22 | -97.30 | $19.95 | 34528 |
| 2023-05-19 | -93.94 | $20.00 | 42610 |
| 2023-05-18 | -100.00 | $20.01 | 18000 |
| 2023-05-17 | -72.41 | $20.10 | 16300 |
| 2023-05-16 | -62.86 | $20.09 | 61500 |
| 2023-05-15 | -33.33 | $20.17 | 21844 |
| 2023-05-12 | -26.19 | $20.20 | 21000 |
| 2023-05-11 | -7.14 | $20.28 | 24630 |
| 2023-05-10 | -29.79 | $20.22 | 22123 |
| 2023-05-09 | -46.81 | $20.14 | 19300 |
| 2023-05-08 | -46.81 | $20.14 | 26004 |
| 2023-05-05 | -29.79 | $20.22 | 35312 |
| 2023-05-04 | -25.53 | $20.24 | 10500 |
| 2023-05-03 | -17.02 | $20.28 | 23435 |
| 2023-05-02 | -17.02 | $20.28 | 22400 |
| 2023-05-01 | -63.83 | $20.06 | 19700 |
| 2023-04-28 | -25.53 | $20.24 | 74900 |
| 2023-04-27 | -55.32 | $20.10 | 30526 |
| 2023-04-26 | -51.06 | $20.12 | 47300 |
| 2023-04-25 | -31.91 | $20.21 | 45507 |
| 2023-04-24 | -55.32 | $20.10 | 22700 |
| 2023-04-21 | -72.34 | $20.02 | 79300 |
| 2023-04-20 | -55.32 | $20.10 | 48600 |
| 2023-04-19 | -76.60 | $20.00 | 43218 |
| 2023-04-18 | -68.09 | $20.04 | 53731 |
| 2023-04-17 | -90.00 | $20.00 | 45100 |
| 2023-04-14 | -94.29 | $20.03 | 60341 |
| 2023-04-13 | -58.33 | $20.22 | 7.7M |
| 2023-04-12 | -28.57 | $20.17 | 15333 |
| 2023-04-11 | 0.00 | $20.19 | 5133 |
| 2023-04-10 | -18.18 | $20.17 | 6224 |
| 2023-04-06 | -18.18 | $20.17 | 22800 |
| 2023-04-05 | 0.00 | $20.19 | 5300 |
| 2023-04-04 | 0.00 | $20.17 | 20400 |
| 2023-04-03 | -10.00 | $20.16 | 3727 |
| 2023-03-31 | -20.00 | $20.15 | 4000 |
| 2023-03-30 | -20.00 | $20.15 | 8343 |
| 2023-03-29 | -18.18 | $20.15 | 5500 |
| 2023-03-28 | 0.00 | $20.17 | 6600 |
| 2023-03-27 | -18.18 | $20.14 | 8308 |
| 2023-03-24 | 0.00 | $20.16 | 8800 |
| 2023-03-23 | 0.00 | $20.15 | 3544 |
| 2023-03-22 | 0.00 | $20.14 | 10738 |
| 2023-03-21 | -27.27 | $20.13 | 11143 |
| 2023-03-20 | -46.88 | $20.14 | 27000 |
| 2023-03-17 | -65.96 | $20.13 | 9500 |
| 2023-03-16 | -67.31 | $20.14 | 6908 |
| 2023-03-15 | -70.18 | $20.14 | 3538 |
| 2023-03-14 | -77.05 | $20.11 | 1900 |
| 2023-03-13 | -78.13 | $20.11 | 38200 |
| 2023-03-10 | -81.25 | $20.09 | 8200 |
| 2023-03-09 | -86.08 | $20.08 | 10619 |
| 2023-03-08 | -84.81 | $20.09 | 2331 |
| 2023-03-07 | -86.90 | $20.08 | 10500 |
| 2023-03-06 | -86.52 | $20.09 | 3920 |
| 2023-03-03 | -91.60 | $20.07 | 3000 |
| 2023-03-02 | -89.92 | $20.09 | 5327 |
| 2023-03-01 | -90.76 | $20.08 | 8614 |
| 2023-02-28 | -89.92 | $20.09 | 3200 |
| 2023-02-27 | -93.28 | $20.05 | 13806 |
| 2023-02-24 | -98.21 | $20.06 | 11000 |
| 2023-02-23 | -98.21 | $20.06 | 13100 |
| 2023-02-22 | -96.43 | $20.08 | 8315 |
| 2023-02-21 | -98.13 | $20.11 | 7800 |
| 2023-02-17 | -70.87 | $20.43 | 6705 |
| 2023-02-16 | -63.71 | $20.37 | 5811 |
| 2023-02-15 | -45.93 | $20.54 | 17100 |
| 2023-02-14 | -45.93 | $20.54 | 4100 |
| 2023-02-13 | -42.22 | $20.59 | 30930 |
| 2023-02-10 | -49.63 | $20.49 | 9027 |
| 2023-02-09 | -53.33 | $20.44 | 45228 |
| 2023-02-08 | -37.78 | $20.65 | 25543 |
| 2023-02-07 | -31.11 | $20.74 | 3.2M |
| 2023-02-06 | -25.93 | $20.81 | 11200 |
| 2023-02-03 | -16.30 | $20.94 | 10400 |
| 2023-02-02 | 0.00 | $21.13 | 11917 |
| 2023-02-01 | -0.89 | $20.93 | 19000 |
| 2023-01-31 | -1.12 | $20.69 | 9800 |
| 2023-01-30 | -37.08 | $20.37 | 45400 |
| 2023-01-27 | -10.11 | $20.61 | 27200 |
| 2023-01-26 | 0.00 | $20.57 | 19606 |
| 2023-01-25 | -17.14 | $20.39 | 25238 |
| 2023-01-24 | -36.36 | $20.44 | 22536 |
| 2023-01-23 | -39.39 | $20.41 | 60346 |
| 2023-01-20 | -62.63 | $20.18 | 23808 |
| 2023-01-19 | -100.00 | $19.81 | 14512 |
| 2023-01-18 | -72.45 | $20.09 | 24142 |
| 2023-01-17 | -51.82 | $20.35 | 41400 |
| 2023-01-13 | -62.18 | $20.41 | 21400 |
| 2023-01-12 | -73.24 | $20.39 | 22810 |
| 2023-01-11 | -80.67 | $20.28 | 5700 |
| 2023-01-10 | -90.76 | $20.04 | 3.6M |
| 2023-01-09 | -96.76 | $20.11 | 31000 |
| 2023-01-06 | -96.76 | $20.11 | 4313 |
| 2023-01-05 | -95.37 | $20.14 | 5302 |
| 2023-01-04 | -95.83 | $20.13 | 6506 |
| 2023-01-03 | -96.76 | $20.11 | 6211 |
| 2022-12-30 | -95.37 | $20.14 | 55200 |
| 2022-12-29 | -95.37 | $20.14 | 9500 |
| 2022-12-28 | -100.00 | $20.04 | 2811 |
| 2022-12-27 | -98.06 | $20.18 | 5911 |
| 2022-12-23 | -88.05 | $20.80 | 7000 |
| 2022-12-22 | -91.20 | $20.75 | 5346 |
| 2022-12-21 | -88.68 | $20.79 | 14836 |
| 2022-12-20 | -96.23 | $20.67 | 40200 |
| 2022-12-19 | -96.20 | $20.68 | 4800 |
| 2022-12-16 | -93.38 | $20.79 | 27100 |
| 2022-12-15 | -96.00 | $21.00 | 3341 |
| 2022-12-14 | -52.29 | $21.63 | 7921 |
| 2022-12-13 | -41.28 | $21.75 | 10953 |
| 2022-12-12 | -50.00 | $21.55 | 3610 |
| 2022-12-09 | -88.64 | $21.21 | 4700 |
| 2022-12-08 | -68.48 | $21.36 | 5235 |
| 2022-12-07 | -86.96 | $21.19 | 7800 |
| 2022-12-06 | -83.70 | $21.22 | 5100 |
| 2022-12-05 | -47.83 | $21.55 | 6643 |
| 2022-12-02 | -4.35 | $21.95 | 6100 |
| 2022-12-01 | -2.17 | $21.97 | 4300 |
| 2022-11-30 | 0.00 | $21.93 | 42300 |
| 2022-11-29 | -62.69 | $21.31 | 3800 |
| 2022-11-28 | -65.67 | $21.29 | 6800 |
| 2022-11-25 | -2.94 | $21.71 | 3300 |
| 2022-11-23 | -1.47 | $21.72 | 4900 |
| 2022-11-22 | -12.90 | $21.59 | 6700 |
| 2022-11-21 | -58.06 | $21.31 | 7300 |
| 2022-11-18 | -53.23 | $21.34 | 7100 |
| 2022-11-17 | -69.84 | $21.23 | 14000 |
| 2022-11-16 | -53.97 | $21.33 | 8630 |
| 2022-11-15 | -20.63 | $21.54 | 11200 |
| 2022-11-14 | -43.86 | $21.36 | 30600 |
| 2022-11-11 | -14.04 | $21.53 | 13333 |
| 2022-11-10 | -28.57 | $21.09 | 4800 |
| 2022-11-09 | -28.57 | $21.09 | 6600 |
| 2022-11-08 | -20.00 | $21.08 | 5000 |
| 2022-11-07 | -20.00 | $21.08 | 8049 |
| 2022-11-04 | 0.00 | $21.09 | 7819 |
| 2022-11-03 | 0.00 | $21.08 | 3806 |
| 2022-11-02 | -25.00 | $21.07 | 7843 |
| 2022-11-01 | -20.00 | $21.07 | 9122 |
| 2022-10-31 | 0.00 | $21.08 | 6328 |
| 2022-10-28 | -50.00 | $21.05 | 7939 |
| 2022-10-27 | -25.00 | $21.06 | 5600 |
| 2022-10-26 | -25.00 | $21.06 | 3700 |
| 2022-10-25 | 0.00 | $21.07 | 4330 |
| 2022-10-24 | 0.00 | $21.07 | 3018 |
| 2022-10-21 | -20.00 | $21.06 | 7000 |
| 2022-10-20 | -20.00 | $21.06 | 4217 |
| 2022-10-19 | -40.00 | $21.05 | 3100 |
| 2022-10-18 | -20.00 | $21.06 | 2300 |
| 2022-10-17 | 0.00 | $21.07 | 4100 |
| 2022-10-14 | 0.00 | $21.07 | 7242 |
| 2022-10-13 | -20.00 | $21.06 | 4308 |
| 2022-10-12 | -20.00 | $21.06 | 3700 |
| 2022-10-11 | -20.00 | $21.06 | 4200 |
| 2022-10-10 | -20.00 | $21.06 | 1820 |
| 2022-10-07 | -20.00 | $21.06 | 2932 |
| 2022-10-06 | -20.00 | $21.06 | 2133 |
| 2022-10-05 | 0.00 | $21.06 | 4500 |
| 2022-10-04 | 0.00 | $21.06 | 4713 |
| 2022-10-03 | -42.86 | $21.03 | 5500 |
| 2022-09-30 | -66.67 | $21.04 | 6138 |
| 2022-09-29 | -68.75 | $21.03 | 2934 |
| 2022-09-28 | -68.75 | $21.03 | 7430 |
| 2022-09-27 | -64.71 | $21.04 | 4021 |
| 2022-09-26 | -76.00 | $21.04 | 3229 |
| 2022-09-23 | -82.05 | $21.05 | 7600 |
| 2022-09-22 | -87.18 | $21.03 | 3200 |
| 2022-09-21 | -87.18 | $21.03 | 5403 |
| 2022-09-20 | -90.63 | $21.04 | 6411 |
| 2022-09-19 | -89.06 | $21.05 | 4645 |
| 2022-09-16 | -93.88 | $21.04 | 10220 |
| 2022-09-15 | -94.53 | $21.05 | 8400 |
| 2022-09-14 | -96.88 | $21.02 | 6739 |
| 2022-09-13 | -95.24 | $21.05 | 12431 |
| 2022-09-12 | -95.92 | $21.04 | 7334 |
| 2022-09-09 | -95.92 | $21.04 | 6432 |
| 2022-09-08 | -94.56 | $21.06 | 5305 |
| 2022-09-07 | -96.60 | $21.03 | 22515 |
| 2022-09-06 | -94.56 | $21.06 | 5700 |
| 2022-09-02 | -94.56 | $21.06 | 13500 |
| 2022-09-01 | -95.24 | $21.05 | 43200 |
| 2022-08-31 | -100.00 | $21.03 | 15500 |
| 2022-08-30 | -99.26 | $21.11 | 20817 |
| 2022-08-29 | -96.18 | $21.19 | 10800 |
| 2022-08-26 | -100.00 | $21.22 | 15527 |
| 2022-08-25 | -91.53 | $21.37 | 232516 |
| 2022-08-24 | -96.61 | $21.31 | 26500 |
| 2022-08-23 | -100.00 | $21.33 | 5400 |
| 2022-08-22 | -98.04 | $21.45 | 10500 |
| 2022-08-19 | -54.90 | $21.89 | 7325 |
| 2022-08-18 | -23.08 | $22.21 | 8000 |
| 2022-08-17 | -26.32 | $22.15 | 11941 |
| 2022-08-16 | -6.14 | $22.38 | 4600 |
| 2022-08-15 | -1.85 | $22.37 | 7447 |
| 2022-08-12 | 0.00 | $22.28 | 6600 |
| 2022-08-11 | -19.57 | $22.00 | 8146 |
| 2022-08-10 | -2.35 | $22.00 | 8600 |
| 2022-08-09 | -42.25 | $21.58 | 4500 |
| 2022-08-08 | -15.49 | $21.77 | 3716 |
| 2022-08-05 | -11.27 | $21.80 | 7800 |
| 2022-08-04 | -1.41 | $21.87 | 11800 |
| 2022-08-03 | -1.52 | $21.82 | 1.1M |
| 2022-08-02 | -21.57 | $21.57 | 2123 |
| 2022-08-01 | -5.88 | $21.65 | 10200 |
| 2022-07-29 | -1.96 | $21.67 | 14402 |
| 2022-07-28 | -2.13 | $21.63 | 11000 |
| 2022-07-27 | -5.41 | $21.52 | 8423 |
| 2022-07-26 | -13.33 | $21.43 | 8226 |
| 2022-07-25 | -10.00 | $21.44 | 6338 |
| 2022-07-22 | -13.33 | $21.43 | 10800 |
| 2022-07-21 | -11.11 | $21.41 | 10100 |
| 2022-07-20 | -44.44 | $21.32 | 13347 |
| 2022-07-19 | -37.04 | $21.34 | 12800 |
| 2022-07-18 | -56.67 | $21.27 | 7737 |
| 2022-07-15 | -37.50 | $21.32 | 12900 |
| 2022-07-14 | -62.50 | $21.24 | 12148 |
| 2022-07-13 | -50.00 | $21.28 | 8900 |
| 2022-07-12 | -40.63 | $21.31 | 14800 |
| 2022-07-11 | -53.06 | $21.35 | 8935 |
| 2022-07-08 | -64.62 | $21.35 | 12700 |
| 2022-07-07 | -61.97 | $21.39 | 38243 |
| 2022-07-06 | -69.86 | $21.34 | 8900 |
| 2022-07-05 | -64.86 | $21.38 | 12300 |
| 2022-07-01 | -59.46 | $21.42 | 20600 |
| 2022-06-30 | -74.32 | $21.31 | 17600 |
| 2022-06-29 | -72.50 | $21.34 | 12720 |
| 2022-06-28 | -74.39 | $21.33 | 13300 |
| 2022-06-27 | -70.11 | $21.38 | 15012 |
| 2022-06-24 | -65.52 | $21.42 | 12926 |
| 2022-06-23 | -79.31 | $21.30 | 15718 |
| 2022-06-22 | -82.76 | $21.27 | 14000 |
| 2022-06-21 | -87.36 | $21.23 | 26049 |
| 2022-06-17 | -96.55 | $21.15 | 20900 |
| 2022-06-16 | -95.40 | $21.16 | 13500 |
| 2022-06-15 | -83.53 | $21.28 | 30100 |
| 2022-06-14 | -92.94 | $21.20 | 43000 |
| 2022-06-13 | -98.59 | $21.29 | 13700 |
| 2022-06-10 | -97.62 | $21.58 | 12300 |
| 2022-06-09 | -88.24 | $21.69 | 12800 |
| 2022-06-08 | -55.56 | $21.79 | 10900 |
| 2022-06-07 | -38.46 | $21.84 | 15228 |
| 2022-06-06 | -51.28 | $21.79 | 11823 |
| 2022-06-03 | -46.15 | $21.81 | 18618 |
| 2022-06-02 | -33.33 | $21.86 | 20600 |
| 2022-06-01 | -37.78 | $21.82 | 22300 |
| 2022-05-31 | -20.00 | $21.90 | 13712 |
| 2022-05-27 | 0.00 | $21.99 | 22647 |
| 2022-05-26 | -25.81 | $21.93 | 198400 |
| 2022-05-25 | -36.36 | $21.89 | 10800 |
| 2022-05-24 | -54.88 | $21.84 | 22546 |
| 2022-05-23 | -69.66 | $21.74 | 12300 |
| 2022-05-20 | -75.24 | $21.73 | 24300 |
| 2022-05-19 | -83.33 | $21.69 | 43930 |
| 2022-05-18 | -89.53 | $21.67 | 13040 |
| 2022-05-17 | -86.39 | $21.73 | 28608 |
| 2022-05-16 | -85.34 | $21.75 | 13648 |
| 2022-05-13 | -85.86 | $21.74 | 14822 |
| 2022-05-12 | -86.39 | $21.73 | 34223 |
| 2022-05-11 | -87.96 | $21.70 | 2.0M |
| 2022-05-10 | -91.62 | $21.63 | 25100 |
| 2022-05-09 | -87.43 | $21.71 | 25318 |
| 2022-05-06 | -87.85 | $21.73 | 58645 |
| 2022-05-05 | -86.94 | $21.76 | 74500 |
| 2022-05-04 | -82.43 | $21.86 | 24547 |
| 2022-05-03 | -91.44 | $21.69 | 25126 |
| 2022-05-02 | -95.72 | $21.58 | 60624 |
| 2022-04-29 | -100.00 | $21.80 | 25719 |
| 2022-04-28 | -92.34 | $22.11 | 1.1M |
| 2022-04-27 | -99.51 | $22.02 | 13202 |
| 2022-04-26 | -100.00 | $22.01 | 16322 |
| 2022-04-25 | -81.91 | $22.51 | 30500 |
| 2022-04-22 | -100.00 | $22.42 | 15615 |
| 2022-04-21 | -98.26 | $22.92 | 5600 |
| 2022-04-20 | -66.96 | $23.28 | 14200 |
| 2022-04-19 | -70.43 | $23.24 | 15700 |
| 2022-04-18 | -93.04 | $22.98 | 18329 |
| 2022-04-14 | -100.00 | $23.01 | 7800 |
| 2022-04-13 | -80.30 | $23.31 | 16227 |
| 2022-04-12 | -96.21 | $23.10 | 11000 |
| 2022-04-11 | -100.00 | $23.11 | 12500 |
| 2022-04-08 | -90.91 | $23.47 | 15900 |
| 2022-04-07 | -75.76 | $23.62 | 11000 |
| 2022-04-06 | -78.79 | $23.59 | 6800 |
| 2022-04-05 | -65.66 | $23.72 | 8042 |
| 2022-04-04 | -39.39 | $23.98 | 14700 |
| 2022-04-01 | -54.55 | $23.83 | 13347 |
| 2022-03-31 | -66.35 | $23.73 | 52800 |
| 2022-03-30 | -48.08 | $23.92 | 7.5M |
| 2022-03-29 | -40.86 | $24.04 | 23400 |
| 2022-03-28 | -60.22 | $23.86 | 26100 |
| 2022-03-25 | -72.04 | $23.75 | 30400 |
| 2022-03-24 | -56.99 | $23.89 | 44300 |
| 2022-03-23 | -63.44 | $23.83 | 28837 |
| 2022-03-22 | -70.97 | $23.76 | 49701 |
| 2022-03-21 | -53.76 | $23.92 | 39600 |
| 2022-03-18 | -26.88 | $24.17 | 15700 |
| 2022-03-17 | -50.54 | $23.95 | 24500 |
| 2022-03-16 | -63.44 | $23.83 | 38337 |
| 2022-03-15 | -88.17 | $23.60 | 27844 |
| 2022-03-14 | -97.85 | $23.51 | 71600 |
| 2022-03-11 | -77.91 | $23.75 | 24126 |
| 2022-03-10 | -65.12 | $23.86 | 41700 |
| 2022-03-09 | -48.84 | $24.00 | 37600 |
| 2022-03-08 | -52.33 | $23.97 | 68617 |
| 2022-03-07 | -22.09 | $24.23 | 26706 |
| 2022-03-04 | 0.00 | $24.42 | 42010 |
| 2022-03-03 | -23.75 | $24.17 | 34348 |
| 2022-03-02 | -46.88 | $24.07 | 29300 |
| 2022-03-01 | -21.88 | $24.31 | 33800 |
| 2022-02-28 | -36.46 | $24.17 | 31100 |
| 2022-02-25 | -58.33 | $23.96 | 22723 |
| 2022-02-24 | -87.50 | $23.68 | 72502 |
| 2022-02-23 | -100.00 | $23.59 | 44800 |
| 2022-02-22 | -88.64 | $23.81 | 78516 |
| 2022-02-18 | -57.04 | $23.82 | 22912 |
| 2022-02-17 | -65.19 | $23.79 | 37400 |
| 2022-02-16 | -72.88 | $23.88 | 60900 |
| 2022-02-15 | -77.12 | $23.78 | 59830 |
| 2022-02-14 | -78.60 | $23.79 | 40627 |
| 2022-02-11 | -71.07 | $24.05 | 70400 |
| 2022-02-10 | -78.82 | $23.96 | 36900 |
| 2022-02-09 | -69.30 | $24.29 | 33930 |
| 2022-02-08 | -73.68 | $24.14 | 36100 |
| 2022-02-07 | -73.98 | $24.13 | 46034 |
| 2022-02-04 | -74.56 | $24.11 | 66500 |
| 2022-02-03 | -69.30 | $24.29 | 36600 |
| 2022-02-02 | -66.85 | $24.47 | 60925 |
| 2022-02-01 | -74.09 | $24.31 | 124900 |
| 2022-01-31 | -74.33 | $24.30 | 49112 |
| 2022-01-28 | -76.27 | $24.22 | 53100 |
| 2022-01-27 | -80.48 | $24.06 | 7.9M |
| 2022-01-26 | -83.98 | $23.94 | 11000 |
| 2022-01-25 | -84.88 | $23.91 | 15200 |
| 2022-01-24 | -74.27 | $24.38 | 41320 |
| 2022-01-21 | -100.00 | $24.32 | 6600 |
| 2022-01-20 | -100.00 | $24.84 | 8217 |
| 2022-01-19 | -100.00 | $25.17 | 25007 |
| 2022-01-18 | -94.94 | $25.42 | 10600 |
| 2022-01-14 | -68.78 | $26.04 | 9624 |
| 2022-01-13 | -77.64 | $25.83 | 12900 |
| 2022-01-12 | -49.79 | $26.49 | 9405 |
| 2022-01-11 | -54.43 | $26.38 | 8800 |
| 2022-01-10 | -69.62 | $26.02 | 13300 |
| 2022-01-07 | -92.22 | $26.01 | 12600 |
| 2022-01-06 | -81.46 | $26.22 | 17200 |
| 2022-01-05 | -80.90 | $26.23 | 10045 |
| 2022-01-04 | -34.27 | $27.06 | 13005 |
| 2022-01-03 | -19.10 | $27.33 | 11200 |
| 2021-12-31 | -33.71 | $27.07 | 4845 |
| 2021-12-30 | -24.72 | $27.23 | 19300 |
| 2021-12-29 | -9.55 | $27.50 | 12425 |
| 2021-12-28 | -10.11 | $27.49 | 9547 |
| 2021-12-27 | -0.57 | $27.63 | 12312 |
| 2021-12-23 | -12.59 | $27.14 | 22400 |
| 2021-12-22 | -22.38 | $27.00 | 26314 |
| 2021-12-21 | -40.56 | $26.74 | 34800 |
| 2021-12-20 | -88.64 | $26.09 | 19623 |
| 2021-12-17 | -75.00 | $26.36 | 11700 |
| 2021-12-16 | -66.86 | $26.50 | 32916 |
| 2021-12-15 | -29.07 | $27.15 | 16300 |
| 2021-12-14 | -61.63 | $26.59 | 19800 |
| 2021-12-13 | -45.35 | $26.87 | 9700 |
| 2021-12-10 | -19.19 | $27.32 | 8200 |
| 2021-12-09 | -39.53 | $26.97 | 10700 |
| 2021-12-08 | -21.51 | $27.28 | 69600 |
| 2021-12-07 | -25.00 | $27.22 | 15100 |
| 2021-12-06 | -72.67 | $26.40 | 10500 |
| 2021-12-03 | -85.47 | $26.18 | 18500 |
| 2021-12-02 | -75.00 | $26.60 | 28724 |
| 2021-12-01 | -100.00 | $26.34 | 10900 |
| 2021-11-30 | -69.84 | $26.77 | 38409 |
| 2021-11-29 | -40.48 | $27.14 | 11600 |
| 2021-11-26 | -73.24 | $26.61 | 9500 |
| 2021-11-24 | -36.36 | $27.13 | 19440 |
| 2021-11-23 | -67.09 | $26.59 | 12625 |
| 2021-11-22 | -36.65 | $27.06 | 29800 |
| 2021-11-19 | -6.25 | $27.35 | 7.8M |
| 2021-11-18 | -4.29 | $27.29 | 16000 |
| 2021-11-17 | -15.88 | $27.09 | 39400 |
| 2021-11-16 | -17.06 | $27.07 | 48041 |
| 2021-11-15 | -30.00 | $26.85 | 26300 |
| 2021-11-12 | -24.87 | $26.88 | 47649 |
| 2021-11-11 | -30.77 | $26.72 | 28900 |
| 2021-11-10 | -28.82 | $26.70 | 54737 |
| 2021-11-09 | -14.18 | $26.99 | 42900 |
| 2021-11-08 | -8.37 | $27.14 | 66900 |
| 2021-11-05 | -2.64 | $27.29 | 17100 |
| 2021-11-04 | -2.83 | $27.11 | 42408 |
| 2021-11-03 | 0.00 | $26.90 | 45526 |
| 2021-11-02 | -1.81 | $26.58 | 35528 |
| 2021-11-01 | 0.00 | $26.55 | 33529 |
| 2021-10-29 | 0.00 | $26.43 | 29615 |
| 2021-10-28 | -1.01 | $26.35 | 34100 |
| 2021-10-27 | -9.95 | $26.11 | 42400 |
| 2021-10-26 | -10.99 | $26.09 | 57400 |
| 2021-10-25 | -0.60 | $26.05 | 27634 |
| 2021-10-22 | -8.55 | $25.78 | 32607 |
| 2021-10-21 | 0.00 | $25.91 | 63600 |
| 2021-10-20 | -2.21 | $25.72 | 59000 |
| 2021-10-19 | -2.27 | $25.68 | 25800 |
| 2021-10-18 | -0.81 | $25.61 | 35833 |
| 2021-10-15 | -8.55 | $25.46 | 36022 |
| 2021-10-14 | -33.06 | $25.22 | 38945 |
| 2021-10-13 | -63.36 | $24.87 | 32919 |
| 2021-10-12 | -74.05 | $24.73 | 39200 |
| 2021-10-11 | -75.57 | $24.71 | 71400 |
| 2021-10-08 | -69.01 | $24.83 | 31240 |
| 2021-10-07 | -58.45 | $24.98 | 51600 |
| 2021-10-06 | -76.06 | $24.73 | 75205 |
| 2021-10-05 | -83.80 | $24.62 | 54600 |
| 2021-10-04 | -97.18 | $24.43 | 35300 |
| 2021-10-01 | -82.03 | $24.76 | 42500 |
| 2021-09-30 | -100.00 | $24.62 | 44000 |
| 2021-09-29 | -91.74 | $24.86 | 52200 |
| 2021-09-28 | -94.50 | $24.83 | 32900 |
| 2021-09-27 | -41.28 | $25.41 | 71900 |
| 2021-09-24 | -33.03 | $25.50 | 117200 |
| 2021-09-23 | -34.86 | $25.48 | 52903 |
| 2021-09-22 | -55.05 | $25.26 | 92100 |
| 2021-09-21 | -75.23 | $25.04 | 30500 |
| 2021-09-20 | -79.82 | $24.99 | 84528 |
| 2021-09-17 | -44.19 | $25.48 | 84000 |
| 2021-09-16 | -20.56 | $25.64 | 79331 |
| 2021-09-15 | -21.50 | $25.63 | 64300 |
| 2021-09-14 | -34.58 | $25.49 | 73704 |
| 2021-09-13 | -31.78 | $25.52 | 30102 |
| 2021-09-10 | -30.84 | $25.53 | 43900 |
| 2021-09-09 | -14.02 | $25.71 | 25519 |
| 2021-09-08 | -14.02 | $25.71 | 27540 |
| 2021-09-07 | -8.41 | $25.77 | 52100 |
| 2021-09-03 | -9.35 | $25.76 | 43701 |
| 2021-09-02 | -7.48 | $25.78 | 47400 |
| 2021-09-01 | -8.49 | $25.76 | 23600 |
| 2021-08-31 | -5.94 | $25.74 | 43034 |
| 2021-08-30 | -4.95 | $25.75 | 69508 |
| 2021-08-27 | -2.38 | $25.61 | 72903 |
| 2021-08-26 | -22.97 | $25.36 | 30900 |
| 2021-08-25 | -1.35 | $25.52 | 33329 |
| 2021-08-24 | -6.76 | $25.48 | 42218 |
| 2021-08-23 | -7.81 | $25.38 | 49800 |
| 2021-08-20 | -45.76 | $25.11 | 24500 |
| 2021-08-19 | -88.14 | $24.86 | 52100 |
| 2021-08-18 | -100.00 | $24.87 | 26244 |
| 2021-08-17 | -67.27 | $25.01 | 28700 |
| 2021-08-16 | -9.59 | $25.31 | 41425 |
| 2021-08-13 | -4.81 | $25.30 | 21400 |
| 2021-08-12 | -7.69 | $25.27 | 49600 |
| 2021-08-11 | -13.46 | $25.21 | 33340 |
| 2021-08-10 | -16.35 | $25.18 | 48936 |
| 2021-08-09 | -14.42 | $25.20 | 49400 |
| 2021-08-06 | -10.58 | $25.24 | 22800 |
| 2021-08-05 | -3.85 | $25.31 | 53300 |
| 2021-08-04 | -18.27 | $25.16 | 49009 |
| 2021-08-03 | -12.50 | $25.22 | 47700 |
| 2021-08-02 | -28.85 | $25.05 | 59918 |
| 2021-07-30 | -30.77 | $25.03 | 40500 |
| 2021-07-29 | -6.73 | $25.28 | 21819 |
| 2021-07-28 | -16.35 | $25.18 | 50600 |
| 2021-07-27 | -22.12 | $25.12 | 41600 |
| 2021-07-26 | 0.00 | $25.35 | 27334 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.85
2026-07-24
Close Price
$26.30
Vol: 386Average Directional Index - Detailed Analysis
Minimum
0.00
Average
21.99
Maximum
62.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.85 | $26.30 | 386 |
| 2026-07-23 | 18.30 | $26.45 | 2800 |
| 2026-07-22 | 17.79 | $26.86 | 13942 |
| 2026-07-21 | 17.73 | $26.86 | 7100 |
| 2026-07-20 | 17.52 | $26.48 | 6934 |
| 2026-07-17 | 16.98 | $26.54 | 3000 |
| 2026-07-16 | 16.44 | $26.75 | 4500 |
| 2026-07-15 | 16.08 | $26.93 | 8035 |
| 2026-07-14 | 15.74 | $27.07 | 86535 |
| 2026-07-13 | 15.63 | $26.94 | 5100 |
| 2026-07-10 | 15.48 | $27.32 | 3809 |
| 2026-07-09 | 15.63 | $27.19 | 97948 |
| 2026-07-08 | 15.71 | $26.97 | 4000 |
| 2026-07-07 | 15.40 | $26.87 | 133000 |
| 2026-07-06 | 15.15 | $27.19 | 18739 |
| 2026-07-02 | 15.27 | $27.00 | 7800 |
| 2026-07-01 | 15.40 | $27.19 | 6861 |
| 2026-06-30 | 15.85 | $27.55 | 1532 |
| 2026-06-29 | 16.51 | $27.25 | 2500 |
| 2026-06-26 | 16.86 | $26.97 | 18700 |
| 2026-06-25 | 17.01 | $27.05 | 1117 |
| 2026-06-24 | 17.39 | $26.95 | 2732 |
| 2026-06-23 | 17.52 | $27.09 | 600 |
| 2026-06-22 | 17.86 | $27.64 | 7825 |
| 2026-06-18 | 18.75 | $27.71 | 3114 |
| 2026-06-17 | 19.71 | $27.24 | 17227 |
| 2026-06-16 | 20.69 | $27.59 | 1309 |
| 2026-06-15 | 21.38 | $27.97 | 3500 |
| 2026-06-12 | 21.73 | $27.36 | 9020 |
| 2026-06-11 | 22.73 | $27.18 | 1700 |
| 2026-06-10 | 23.84 | $26.57 | 1166 |
| 2026-06-09 | 24.35 | $26.86 | 2639 |
| 2026-06-08 | 24.88 | $27.08 | 9820 |
| 2026-06-05 | 26.11 | $26.82 | 18703 |
| 2026-06-04 | 27.41 | $27.80 | 4700 |
| 2026-06-03 | 27.21 | $27.99 | 8200 |
| 2026-06-02 | 26.57 | $28.10 | 7300 |
| 2026-06-01 | 25.77 | $27.94 | 12181 |
| 2026-05-29 | 25.01 | $27.79 | 9447 |
| 2026-05-28 | 24.40 | $27.65 | 5900 |
| 2026-05-27 | 23.87 | $27.45 | 39800 |
| 2026-05-26 | 23.52 | $27.44 | 1822 |
| 2026-05-22 | 23.18 | $27.18 | 10413 |
| 2026-05-21 | 23.02 | $27.04 | 5200 |
| 2026-05-20 | 23.08 | $27.03 | 4380 |
| 2026-05-19 | 23.15 | $26.71 | 9302 |
| 2026-05-18 | 23.43 | $26.85 | 5777 |
| 2026-05-15 | 23.48 | $26.87 | 3402 |
| 2026-05-14 | 23.35 | $27.24 | 11100 |
| 2026-05-13 | 22.61 | $27.04 | 17645 |
| 2026-05-12 | 22.02 | $26.87 | 6049 |
| 2026-05-11 | 21.59 | $26.97 | 10827 |
| 2026-05-08 | 20.50 | $26.90 | 11227 |
| 2026-05-07 | 19.42 | $26.40 | 5329 |
| 2026-05-06 | 18.58 | $26.45 | 2201 |
| 2026-05-05 | 17.79 | $25.97 | 10853 |
| 2026-05-04 | 17.39 | $25.62 | 3181 |
| 2026-05-01 | 17.22 | $25.74 | 8100 |
| 2026-04-30 | 16.84 | $25.57 | 12998 |
| 2026-04-29 | 16.71 | $25.30 | 41400 |
| 2026-04-28 | 16.94 | $25.25 | 4894 |
| 2026-04-27 | 17.26 | $25.44 | 25316 |
| 2026-04-24 | 17.17 | $25.52 | 5900 |
| 2026-04-23 | 16.97 | $25.18 | 6700 |
| 2026-04-22 | 17.06 | $25.23 | 2943 |
| 2026-04-21 | 16.97 | $24.87 | 8300 |
| 2026-04-20 | 17.09 | $25.01 | 3600 |
| 2026-04-17 | 17.08 | $25.06 | 2741 |
| 2026-04-16 | 16.97 | $24.73 | 12700 |
| 2026-04-15 | 17.27 | $24.58 | 15614 |
| 2026-04-14 | 17.77 | $24.63 | 8539 |
| 2026-04-13 | 18.29 | $24.45 | 7489 |
| 2026-04-10 | 19.09 | $24.36 | 9715 |
| 2026-04-09 | 19.78 | $24.28 | 15500 |
| 2026-04-08 | 20.60 | $24.06 | 15600 |
| 2026-04-07 | 21.60 | $23.53 | 29200 |
| 2026-04-06 | 21.81 | $23.49 | 9600 |
| 2026-04-02 | 22.23 | $23.49 | 8215 |
| 2026-04-01 | 22.54 | $23.45 | 18049 |
| 2026-03-31 | 22.87 | $23.23 | 12800 |
| 2026-03-30 | 22.75 | $22.62 | 6487 |
| 2026-03-27 | 21.85 | $22.66 | 5734 |
| 2026-03-26 | 20.99 | $22.69 | 25145 |
| 2026-03-25 | 20.12 | $23.07 | 1200 |
| 2026-03-24 | 19.54 | $22.80 | 4733 |
| 2026-03-23 | 18.58 | $22.79 | 8400 |
| 2026-03-20 | 17.57 | $22.43 | 8603 |
| 2026-03-19 | 16.32 | $23.21 | 7309 |
| 2026-03-18 | 15.43 | $23.29 | 13111 |
| 2026-03-17 | 14.81 | $23.61 | 11521 |
| 2026-03-16 | 14.51 | $23.58 | 4200 |
| 2026-03-13 | 13.95 | $23.26 | 4800 |
| 2026-03-12 | 13.14 | $23.37 | 7000 |
| 2026-03-11 | 12.38 | $23.73 | 6950 |
| 2026-03-10 | 11.89 | $23.78 | 5819 |
| 2026-03-09 | 11.48 | $23.70 | 21133 |
| 2026-03-06 | 10.53 | $23.48 | 11187 |
| 2026-03-05 | 9.76 | $23.67 | 7441 |
| 2026-03-04 | 9.08 | $23.96 | 13941 |
| 2026-03-03 | 8.73 | $23.65 | 35000 |
| 2026-03-02 | 7.86 | $24.27 | 14800 |
| 2026-02-27 | 7.99 | $24.28 | 16300 |
| 2026-02-26 | 8.25 | $24.32 | 15203 |
| 2026-02-25 | 8.52 | $24.51 | 3800 |
| 2026-02-24 | 8.34 | $24.33 | 9320 |
| 2026-02-23 | 8.51 | $24.07 | 40500 |
| 2026-02-20 | 8.90 | $24.18 | 36334 |
| 2026-02-19 | 9.35 | $23.95 | 55404 |
| 2026-02-18 | 9.43 | $23.86 | 63739 |
| 2026-02-17 | 9.50 | $23.67 | 39700 |
| 2026-02-13 | 9.18 | $23.82 | 17500 |
| 2026-02-12 | 9.16 | $23.68 | 16500 |
| 2026-02-11 | 9.14 | $24.11 | 17522 |
| 2026-02-10 | 9.57 | $24.00 | 64100 |
| 2026-02-09 | 10.02 | $24.12 | 83712 |
| 2026-02-06 | 10.49 | $23.92 | 48009 |
| 2026-02-05 | 10.74 | $23.34 | 29625 |
| 2026-02-04 | 10.27 | $23.67 | 97218 |
| 2026-02-03 | 10.23 | $23.89 | 51000 |
| 2026-02-02 | 10.48 | $23.90 | 19500 |
| 2026-01-30 | 10.90 | $23.86 | 7600 |
| 2026-01-29 | 11.34 | $24.38 | 23001 |
| 2026-01-28 | 11.48 | $24.50 | 19300 |
| 2026-01-27 | 10.61 | $24.33 | 14000 |
| 2026-01-26 | 9.96 | $24.09 | 18300 |
| 2026-01-23 | 9.60 | $23.95 | 7401 |
| 2026-01-22 | 9.56 | $23.88 | 10300 |
| 2026-01-21 | 9.60 | $23.72 | 11805 |
| 2026-01-20 | 10.05 | $23.48 | 35823 |
| 2026-01-16 | 10.48 | $23.75 | 8812 |
| 2026-01-15 | 10.59 | $23.76 | 29900 |
| 2026-01-14 | 10.56 | $23.70 | 13000 |
| 2026-01-13 | 10.98 | $23.78 | 7033 |
| 2026-01-12 | 11.07 | $23.82 | 9400 |
| 2026-01-09 | 10.97 | $23.72 | 6914 |
| 2026-01-08 | 11.13 | $23.49 | 9100 |
| 2026-01-07 | 11.60 | $23.51 | 21126 |
| 2026-01-06 | 12.08 | $23.64 | 14700 |
| 2026-01-05 | 12.48 | $23.43 | 9400 |
| 2026-01-02 | 13.02 | $23.26 | 2500 |
| 2025-12-31 | 13.41 | $23.24 | 40000 |
| 2025-12-30 | 13.72 | $23.42 | 44400 |
| 2025-12-29 | 14.38 | $23.66 | 9000 |
| 2025-12-26 | 14.51 | $23.87 | 4134 |
| 2025-12-24 | 14.05 | $23.82 | 3406 |
| 2025-12-23 | 13.70 | $23.76 | 13541 |
| 2025-12-22 | 13.46 | $23.66 | 13024 |
| 2025-12-19 | 13.37 | $23.50 | 18635 |
| 2025-12-18 | 13.60 | $23.31 | 6525 |
| 2025-12-17 | 14.19 | $23.13 | 28445 |
| 2025-12-16 | 14.84 | $23.38 | 16237 |
| 2025-12-15 | 15.06 | $23.38 | 11400 |
| 2025-12-12 | 15.10 | $23.44 | 13700 |
| 2025-12-11 | 15.19 | $23.71 | 36800 |
| 2025-12-10 | 14.73 | $23.67 | 99900 |
| 2025-12-09 | 14.28 | $23.55 | 46800 |
| 2025-12-08 | 14.00 | $23.50 | 11802 |
| 2025-12-05 | 13.79 | $23.55 | 25941 |
| 2025-12-04 | 13.44 | $23.48 | 8727 |
| 2025-12-03 | 13.41 | $23.50 | 34525 |
| 2025-12-02 | 13.37 | $23.43 | 13800 |
| 2025-12-01 | 13.45 | $23.37 | 6601 |
| 2025-11-28 | 13.53 | $23.57 | 15374 |
| 2025-11-26 | 13.43 | $23.40 | 24200 |
| 2025-11-25 | 13.57 | $23.07 | 11729 |
| 2025-11-24 | 14.17 | $22.99 | 57700 |
| 2025-11-21 | 14.60 | $22.69 | 127100 |
| 2025-11-20 | 14.80 | $22.53 | 13718 |
| 2025-11-19 | 15.01 | $22.86 | 38241 |
| 2025-11-18 | 14.62 | $22.81 | 56000 |
| 2025-11-17 | 14.07 | $22.93 | 13600 |
| 2025-11-14 | 13.72 | $23.19 | 13746 |
| 2025-11-13 | 13.71 | $23.24 | 29115 |
| 2025-11-12 | 13.93 | $23.59 | 23300 |
| 2025-11-11 | 14.39 | $23.52 | 12309 |
| 2025-11-10 | 15.04 | $23.51 | 10530 |
| 2025-11-07 | 15.77 | $23.14 | 16700 |
| 2025-11-06 | 15.69 | $23.07 | 11724 |
| 2025-11-05 | 15.87 | $23.37 | 10643 |
| 2025-11-04 | 16.54 | $23.25 | 22500 |
| 2025-11-03 | 17.07 | $23.56 | 23705 |
| 2025-10-31 | 17.71 | $23.57 | 14817 |
| 2025-10-30 | 18.40 | $23.54 | 14100 |
| 2025-10-29 | 18.87 | $23.65 | 22500 |
| 2025-10-28 | 19.18 | $23.77 | 5236 |
| 2025-10-27 | 19.12 | $23.75 | 15300 |
| 2025-10-24 | 19.17 | $23.58 | 51200 |
| 2025-10-23 | 19.48 | $23.41 | 138400 |
| 2025-10-22 | 20.23 | $23.28 | 128000 |
| 2025-10-21 | 21.24 | $23.42 | 135200 |
| 2025-10-20 | 21.68 | $23.62 | 88000 |
| 2025-10-17 | 21.75 | $23.34 | 45600 |
| 2025-10-16 | 22.50 | $23.23 | 176800 |
| 2025-10-15 | 23.29 | $23.31 | 127200 |
| 2025-10-14 | 24.06 | $23.18 | 358400 |
| 2025-10-13 | 25.23 | $23.15 | 208000 |
| 2025-10-10 | 26.34 | $22.81 | 209600 |
| 2025-10-09 | 27.50 | $23.29 | 135200 |
| 2025-10-08 | 27.13 | $23.37 | 103200 |
| 2025-10-07 | 26.28 | $23.19 | 172800 |
| 2025-10-06 | 25.59 | $23.21 | 102400 |
| 2025-10-03 | 24.65 | $23.09 | 84800 |
| 2025-10-02 | 23.82 | $23.10 | 35200 |
| 2025-10-01 | 23.09 | $23.08 | 28000 |
| 2025-09-30 | 22.41 | $23.03 | 21253 |
| 2025-09-29 | 21.81 | $22.94 | 15431 |
| 2025-09-26 | 21.29 | $22.83 | 15000 |
| 2025-09-25 | 21.12 | $22.73 | 7134 |
| 2025-09-24 | 21.14 | $22.82 | 6800 |
| 2025-09-23 | 20.51 | $22.89 | 13600 |
| 2025-09-22 | 19.38 | $22.98 | 43000 |
| 2025-09-19 | 18.23 | $22.88 | 8300 |
| 2025-09-18 | 17.28 | $22.76 | 18808 |
| 2025-09-17 | 16.42 | $22.64 | 20000 |
| 2025-09-16 | 15.76 | $22.65 | 4432 |
| 2025-09-15 | 15.08 | $22.64 | 9986 |
| 2025-09-12 | 14.43 | $22.59 | 22247 |
| 2025-09-11 | 13.83 | $22.59 | 3905 |
| 2025-09-10 | 13.24 | $22.45 | 10136 |
| 2025-09-09 | 12.82 | $22.42 | 6815 |
| 2025-09-08 | 12.64 | $22.35 | 13226 |
| 2025-09-05 | 12.62 | $22.27 | 6820 |
| 2025-09-04 | 12.74 | $22.28 | 6184 |
| 2025-09-03 | 12.92 | $22.16 | 6900 |
| 2025-09-02 | 13.48 | $22.08 | 18550 |
| 2025-08-29 | 14.06 | $22.15 | 15506 |
| 2025-08-28 | 14.31 | $22.26 | 14133 |
| 2025-08-27 | 14.35 | $22.19 | 14600 |
| 2025-08-26 | 14.62 | $22.13 | 8069 |
| 2025-08-25 | 15.12 | $22.08 | 6034 |
| 2025-08-22 | 15.57 | $22.21 | 5800 |
| 2025-08-21 | 15.85 | $21.97 | 10307 |
| 2025-08-20 | 16.53 | $22.09 | 6300 |
| 2025-08-19 | 17.30 | $22.08 | 22937 |
| 2025-08-18 | 17.95 | $22.23 | 6400 |
| 2025-08-15 | 18.17 | $22.22 | 31700 |
| 2025-08-14 | 18.36 | $22.33 | 10231 |
| 2025-08-13 | 18.35 | $22.38 | 13046 |
| 2025-08-12 | 18.02 | $22.35 | 6300 |
| 2025-08-11 | 17.76 | $22.13 | 19621 |
| 2025-08-08 | 17.82 | $22.22 | 6851 |
| 2025-08-07 | 17.70 | $22.06 | 15101 |
| 2025-08-06 | 18.02 | $22.02 | 11216 |
| 2025-08-05 | 18.44 | $21.80 | 18225 |
| 2025-08-04 | 19.33 | $21.90 | 6448 |
| 2025-08-01 | 20.07 | $21.63 | 18916 |
| 2025-07-31 | 20.82 | $21.84 | 16600 |
| 2025-07-30 | 21.18 | $21.97 | 9000 |
| 2025-07-29 | 21.19 | $22.03 | 34647 |
| 2025-07-28 | 20.76 | $22.03 | 54600 |
| 2025-07-25 | 20.46 | $22.06 | 13343 |
| 2025-07-24 | 20.03 | $22.03 | 5932 |
| 2025-07-23 | 19.54 | $22.01 | 17900 |
| 2025-07-22 | 19.18 | $21.98 | 27437 |
| 2025-07-21 | 18.87 | $21.95 | 11000 |
| 2025-07-18 | 18.33 | $21.89 | 19525 |
| 2025-07-17 | 18.04 | $21.92 | 31000 |
| 2025-07-16 | 17.76 | $21.75 | 12626 |
| 2025-07-15 | 17.94 | $21.68 | 14000 |
| 2025-07-14 | 17.66 | $21.73 | 10610 |
| 2025-07-11 | 17.37 | $21.70 | 45200 |
| 2025-07-10 | 17.06 | $21.78 | 29000 |
| 2025-07-09 | 16.45 | $21.76 | 17549 |
| 2025-07-08 | 15.90 | $21.70 | 14430 |
| 2025-07-07 | 15.32 | $21.78 | 12922 |
| 2025-07-03 | 14.71 | $21.88 | 126000 |
| 2025-07-02 | 13.66 | $21.75 | 16300 |
| 2025-07-01 | 12.83 | $21.64 | 17134 |
| 2025-06-30 | 12.14 | $21.63 | 16000 |
| 2025-06-27 | 11.49 | $21.47 | 7118 |
| 2025-06-26 | 11.01 | $21.46 | 8400 |
| 2025-06-25 | 10.68 | $21.35 | 15918 |
| 2025-06-24 | 10.53 | $21.37 | 16129 |
| 2025-06-23 | 10.38 | $21.19 | 31600 |
| 2025-06-20 | 10.66 | $20.98 | 38400 |
| 2025-06-18 | 11.10 | $20.98 | 17544 |
| 2025-06-17 | 11.66 | $20.99 | 9500 |
| 2025-06-16 | 12.25 | $21.15 | 22000 |
| 2025-06-13 | 12.46 | $20.94 | 12120 |
| 2025-06-12 | 12.86 | $21.21 | 4700 |
| 2025-06-11 | 12.71 | $21.08 | 8000 |
| 2025-06-10 | 12.65 | $21.12 | 11033 |
| 2025-06-09 | 12.67 | $21.06 | 9531 |
| 2025-06-06 | 12.79 | $21.04 | 14901 |
| 2025-06-05 | 12.94 | $20.89 | 35000 |
| 2025-06-04 | 13.11 | $21.02 | 12018 |
| 2025-06-03 | 12.87 | $21.04 | 22006 |
| 2025-06-02 | 12.69 | $20.95 | 13218 |
| 2025-05-30 | 12.69 | $20.82 | 127331 |
| 2025-05-29 | 12.92 | $20.79 | 18649 |
| 2025-05-28 | 13.20 | $20.74 | 15034 |
| 2025-05-27 | 13.36 | $20.83 | 12312 |
| 2025-05-23 | 13.52 | $20.52 | 24960 |
| 2025-05-22 | 14.13 | $20.58 | 38304 |
| 2025-05-21 | 14.42 | $20.60 | 15228 |
| 2025-05-20 | 14.68 | $20.88 | 21041 |
| 2025-05-19 | 14.54 | $20.88 | 22000 |
| 2025-05-16 | 14.38 | $20.84 | 13618 |
| 2025-05-15 | 14.33 | $20.70 | 30900 |
| 2025-05-14 | 14.49 | $20.55 | 10832 |
| 2025-05-13 | 14.89 | $20.66 | 17646 |
| 2025-05-12 | 15.14 | $20.64 | 25500 |
| 2025-05-09 | 15.41 | $20.45 | 36400 |
| 2025-05-08 | 16.14 | $20.40 | 43841 |
| 2025-05-07 | 16.90 | $20.25 | 23834 |
| 2025-05-06 | 17.48 | $20.21 | 31627 |
| 2025-05-05 | 18.07 | $20.17 | 37601 |
| 2025-05-02 | 18.78 | $20.23 | 77900 |
| 2025-05-01 | 19.60 | $20.05 | 16016 |
| 2025-04-30 | 20.33 | $20.01 | 16200 |
| 2025-04-29 | 20.86 | $20.02 | 39000 |
| 2025-04-28 | 21.74 | $20.01 | 12300 |
| 2025-04-25 | 22.63 | $19.93 | 19924 |
| 2025-04-24 | 23.45 | $19.79 | 15230 |
| 2025-04-23 | 24.10 | $19.38 | 39300 |
| 2025-04-22 | 24.45 | $19.12 | 41600 |
| 2025-04-21 | 24.10 | $18.91 | 8100 |
| 2025-04-17 | 23.35 | $19.09 | 12010 |
| 2025-04-16 | 22.79 | $19.10 | 14600 |
| 2025-04-15 | 22.20 | $19.22 | 23700 |
| 2025-04-14 | 21.75 | $19.21 | 5900 |
| 2025-04-11 | 21.25 | $19.08 | 17600 |
| 2025-04-10 | 20.42 | $18.91 | 64935 |
| 2025-04-09 | 19.45 | $19.26 | 66847 |
| 2025-04-08 | 18.44 | $18.36 | 143800 |
| 2025-04-07 | 16.69 | $18.53 | 74738 |
| 2025-04-04 | 14.85 | $18.92 | 40400 |
| 2025-04-03 | 13.36 | $20.30 | 19004 |
| 2025-04-02 | 13.34 | $21.07 | 8328 |
| 2025-04-01 | 13.58 | $21.01 | 22603 |
| 2025-03-31 | 13.96 | $20.86 | 12800 |
| 2025-03-28 | 14.61 | $20.77 | 3214 |
| 2025-03-27 | 15.30 | $20.95 | 10100 |
| 2025-03-26 | 15.62 | $21.00 | 4191 |
| 2025-03-25 | 15.79 | $20.98 | 11816 |
| 2025-03-24 | 16.02 | $20.95 | 8200 |
| 2025-03-21 | 16.33 | $20.81 | 10400 |
| 2025-03-20 | 17.10 | $20.93 | 18900 |
| 2025-03-19 | 17.47 | $21.01 | 15037 |
| 2025-03-18 | 17.86 | $20.87 | 12234 |
| 2025-03-17 | 18.66 | $20.89 | 9990 |
| 2025-03-14 | 19.51 | $20.54 | 17445 |
| 2025-03-13 | 19.77 | $19.97 | 14640 |
| 2025-03-12 | 19.05 | $20.06 | 23546 |
| 2025-03-11 | 18.29 | $20.05 | 24026 |
| 2025-03-10 | 17.49 | $20.29 | 23824 |
| 2025-03-07 | 16.85 | $20.36 | 5600 |
| 2025-03-06 | 16.33 | $20.20 | 37737 |
| 2025-03-05 | 15.35 | $20.52 | 17700 |
| 2025-03-04 | 14.57 | $20.43 | 20900 |
| 2025-03-03 | 13.91 | $20.74 | 19794 |
| 2025-02-28 | 13.61 | $20.72 | 12700 |
| 2025-02-27 | 12.99 | $20.40 | 42300 |
| 2025-02-26 | 12.33 | $20.60 | 44942 |
| 2025-02-25 | 11.90 | $20.66 | 16111 |
| 2025-02-24 | 11.44 | $20.81 | 11800 |
| 2025-02-21 | 11.54 | $20.89 | 17282 |
| 2025-02-20 | 11.75 | $21.26 | 26632 |
| 2025-02-19 | 12.15 | $21.29 | 14540 |
| 2025-02-18 | 12.56 | $21.18 | 36133 |
| 2025-02-14 | 13.21 | $21.09 | 35944 |
| 2025-02-13 | 13.90 | $21.03 | 11407 |
| 2025-02-12 | 14.27 | $20.86 | 13600 |
| 2025-02-11 | 14.41 | $20.99 | 14626 |
| 2025-02-10 | 14.78 | $20.97 | 13300 |
| 2025-02-07 | 15.13 | $20.81 | 16444 |
| 2025-02-06 | 15.40 | $20.94 | 40245 |
| 2025-02-05 | 15.79 | $21.04 | 24833 |
| 2025-02-04 | 16.32 | $20.93 | 17226 |
| 2025-02-03 | 16.65 | $20.71 | 19500 |
| 2025-01-31 | 16.72 | $20.75 | 10600 |
| 2025-01-30 | 17.22 | $21.00 | 10847 |
| 2025-01-29 | 17.99 | $20.83 | 17041 |
| 2025-01-28 | 18.51 | $20.90 | 32803 |
| 2025-01-27 | 19.14 | $20.79 | 12516 |
| 2025-01-24 | 19.72 | $21.05 | 12100 |
| 2025-01-23 | 20.68 | $21.02 | 12600 |
| 2025-01-22 | 21.68 | $20.93 | 19934 |
| 2025-01-21 | 22.79 | $21.05 | 51600 |
| 2025-01-17 | 23.99 | $20.76 | 2500 |
| 2025-01-16 | 24.76 | $20.64 | 13856 |
| 2025-01-15 | 25.27 | $20.44 | 24248 |
| 2025-01-14 | 25.46 | $20.13 | 7248 |
| 2025-01-13 | 24.83 | $19.97 | 25235 |
| 2025-01-10 | 23.74 | $20.03 | 39523 |
| 2025-01-08 | 22.85 | $20.35 | 9600 |
| 2025-01-07 | 22.10 | $20.31 | 9034 |
| 2025-01-06 | 21.47 | $20.60 | 4747 |
| 2025-01-03 | 21.15 | $20.61 | 12711 |
| 2025-01-02 | 20.60 | $20.34 | 16341 |
| 2024-12-31 | 19.46 | $20.33 | 89346 |
| 2024-12-30 | 18.35 | $20.40 | 9400 |
| 2024-12-27 | 17.12 | $21.02 | 6225 |
| 2024-12-26 | 16.82 | $21.16 | 16500 |
| 2024-12-24 | 16.91 | $21.22 | 26209 |
| 2024-12-23 | 17.00 | $21.02 | 37404 |
| 2024-12-20 | 16.50 | $20.82 | 16437 |
| 2024-12-19 | 15.78 | $20.61 | 13224 |
| 2024-12-18 | 14.30 | $20.78 | 24600 |
| 2024-12-17 | 12.97 | $21.33 | 12615 |
| 2024-12-16 | 12.63 | $21.41 | 10600 |
| 2024-12-13 | 12.67 | $21.52 | 16223 |
| 2024-12-12 | 12.97 | $21.47 | 13929 |
| 2024-12-11 | 13.29 | $21.62 | 3800 |
| 2024-12-10 | 13.98 | $21.54 | 3712 |
| 2024-12-09 | 14.67 | $21.68 | 11608 |
| 2024-12-06 | 15.01 | $21.73 | 16600 |
| 2024-12-05 | 15.26 | $21.79 | 13000 |
| 2024-12-04 | 15.22 | $21.89 | 7929 |
| 2024-12-03 | 15.00 | $21.93 | 10129 |
| 2024-12-02 | 14.61 | $21.92 | 4843 |
| 2024-11-29 | 14.25 | $21.91 | 10415 |
| 2024-11-27 | 13.90 | $21.77 | 8131 |
| 2024-11-26 | 13.75 | $21.84 | 10400 |
| 2024-11-25 | 13.60 | $21.75 | 32300 |
| 2024-11-22 | 13.41 | $21.82 | 46002 |
| 2024-11-21 | 13.20 | $21.76 | 28500 |
| 2024-11-20 | 13.05 | $21.64 | 11200 |
| 2024-11-19 | 13.22 | $21.48 | 21633 |
| 2024-11-18 | 13.72 | $21.49 | 20000 |
| 2024-11-15 | 14.25 | $21.35 | 5306 |
| 2024-11-14 | 14.84 | $21.70 | 15804 |
| 2024-11-13 | 14.89 | $21.81 | 24900 |
| 2024-11-12 | 14.87 | $21.83 | 16000 |
| 2024-11-11 | 14.40 | $21.93 | 16410 |
| 2024-11-08 | 13.67 | $21.95 | 20105 |
| 2024-11-07 | 12.91 | $21.86 | 23213 |
| 2024-11-06 | 12.32 | $21.73 | 34010 |
| 2024-11-05 | 11.97 | $21.26 | 11300 |
| 2024-11-04 | 12.41 | $21.02 | 18623 |
| 2024-11-01 | 12.28 | $21.03 | 13400 |
| 2024-10-31 | 12.15 | $20.98 | 28413 |
| 2024-10-30 | 11.80 | $21.16 | 13846 |
| 2024-10-29 | 11.78 | $21.28 | 16300 |
| 2024-10-28 | 12.15 | $21.27 | 29536 |
| 2024-10-25 | 12.66 | $21.33 | 9329 |
| 2024-10-24 | 13.22 | $21.32 | 13700 |
| 2024-10-23 | 13.64 | $21.25 | 25000 |
| 2024-10-22 | 14.02 | $21.47 | 22747 |
| 2024-10-21 | 14.45 | $21.49 | 10000 |
| 2024-10-18 | 14.81 | $21.56 | 47700 |
| 2024-10-17 | 14.95 | $21.50 | 24200 |
| 2024-10-16 | 15.14 | $21.52 | 10538 |
| 2024-10-15 | 15.39 | $21.44 | 31300 |
| 2024-10-14 | 15.65 | $21.82 | 6907 |
| 2024-10-11 | 14.80 | $21.71 | 16535 |
| 2024-10-10 | 14.10 | $21.62 | 18029 |
| 2024-10-09 | 13.52 | $21.59 | 8013 |
| 2024-10-08 | 13.01 | $21.43 | 28817 |
| 2024-10-07 | 12.80 | $21.43 | 4800 |
| 2024-10-04 | 12.39 | $21.54 | 20200 |
| 2024-10-03 | 11.92 | $21.35 | 13000 |
| 2024-10-02 | 11.77 | $21.35 | 18000 |
| 2024-10-01 | 11.68 | $21.26 | 7323 |
| 2024-09-30 | 11.72 | $21.32 | 13330 |
| 2024-09-27 | 11.75 | $21.22 | 18900 |
| 2024-09-26 | 11.96 | $21.13 | 14944 |
| 2024-09-25 | 12.38 | $21.16 | 4100 |
| 2024-09-24 | 12.58 | $21.34 | 6130 |
| 2024-09-23 | 12.45 | $21.30 | 41900 |
| 2024-09-20 | 12.52 | $21.24 | 12032 |
| 2024-09-19 | 12.71 | $21.32 | 22400 |
| 2024-09-18 | 12.69 | $20.99 | 9543 |
| 2024-09-17 | 13.18 | $21.07 | 38300 |
| 2024-09-16 | 13.66 | $21.03 | 17347 |
| 2024-09-13 | 14.37 | $20.94 | 23301 |
| 2024-09-12 | 15.00 | $20.88 | 13500 |
| 2024-09-11 | 15.44 | $20.70 | 179608 |
| 2024-09-10 | 15.47 | $20.61 | 17500 |
| 2024-09-09 | 15.38 | $20.60 | 16416 |
| 2024-09-06 | 15.47 | $20.43 | 48300 |
| 2024-09-05 | 14.92 | $20.69 | 17418 |
| 2024-09-04 | 14.84 | $20.86 | 18400 |
| 2024-09-03 | 15.09 | $20.95 | 44708 |
| 2024-08-30 | 15.54 | $21.36 | 18928 |
| 2024-08-29 | 16.04 | $21.22 | 57140 |
| 2024-08-28 | 16.61 | $21.15 | 18400 |
| 2024-08-27 | 17.39 | $21.24 | 30307 |
| 2024-08-26 | 18.02 | $21.29 | 21448 |
| 2024-08-23 | 18.57 | $21.32 | 6301 |
| 2024-08-22 | 19.15 | $21.06 | 15200 |
| 2024-08-21 | 19.89 | $21.22 | 26900 |
| 2024-08-20 | 20.43 | $21.14 | 23500 |
| 2024-08-19 | 21.00 | $21.30 | 11225 |
| 2024-08-16 | 21.55 | $21.09 | 27419 |
| 2024-08-15 | 22.49 | $21.10 | 27800 |
| 2024-08-14 | 23.50 | $20.78 | 19618 |
| 2024-08-13 | 24.22 | $20.69 | 20100 |
| 2024-08-12 | 24.82 | $20.50 | 18439 |
| 2024-08-09 | 25.04 | $20.44 | 11915 |
| 2024-08-08 | 24.99 | $20.39 | 15123 |
| 2024-08-07 | 24.81 | $19.90 | 10304 |
| 2024-08-06 | 24.29 | $20.04 | 23840 |
| 2024-08-05 | 23.91 | $19.74 | 23240 |
| 2024-08-02 | 22.91 | $20.40 | 20414 |
| 2024-08-01 | 22.66 | $20.76 | 46723 |
| 2024-07-31 | 23.33 | $21.06 | 11100 |
| 2024-07-30 | 23.86 | $20.83 | 40600 |
| 2024-07-29 | 24.86 | $20.84 | 12531 |
| 2024-07-26 | 26.04 | $20.88 | 7600 |
| 2024-07-25 | 27.28 | $20.75 | 20403 |
| 2024-07-24 | 28.47 | $20.74 | 17600 |
| 2024-07-23 | 29.65 | $20.98 | 32410 |
| 2024-07-22 | 30.42 | $21.13 | 41301 |
| 2024-07-19 | 30.99 | $21.01 | 34200 |
| 2024-07-18 | 31.65 | $21.12 | 20300 |
| 2024-07-17 | 31.96 | $21.27 | 18700 |
| 2024-07-16 | 30.94 | $21.42 | 34700 |
| 2024-07-15 | 29.52 | $21.30 | 7844 |
| 2024-07-12 | 28.09 | $21.21 | 18614 |
| 2024-07-11 | 26.75 | $21.11 | 26700 |
| 2024-07-10 | 25.52 | $21.18 | 51009 |
| 2024-07-09 | 24.32 | $20.97 | 4700 |
| 2024-07-08 | 23.56 | $20.99 | 19440 |
| 2024-07-05 | 22.77 | $21.01 | 10700 |
| 2024-07-03 | 21.96 | $20.98 | 11745 |
| 2024-07-02 | 21.20 | $20.92 | 38630 |
| 2024-07-01 | 20.57 | $20.89 | 29300 |
| 2024-06-28 | 20.00 | $20.88 | 19200 |
| 2024-06-27 | 19.34 | $20.86 | 28500 |
| 2024-06-26 | 18.95 | $20.88 | 25514 |
| 2024-06-25 | 18.37 | $20.92 | 24900 |
| 2024-06-24 | 17.43 | $20.85 | 18728 |
| 2024-06-21 | 16.46 | $20.77 | 38017 |
| 2024-06-20 | 15.66 | $20.80 | 34200 |
| 2024-06-18 | 14.81 | $20.74 | 11900 |
| 2024-06-17 | 14.08 | $20.71 | 29100 |
| 2024-06-14 | 13.34 | $20.58 | 33342 |
| 2024-06-13 | 12.99 | $20.59 | 19724 |
| 2024-06-12 | 12.62 | $20.61 | 10929 |
| 2024-06-11 | 12.01 | $20.57 | 17800 |
| 2024-06-10 | 11.63 | $20.50 | 35800 |
| 2024-06-07 | 11.46 | $20.44 | 13508 |
| 2024-06-06 | 11.29 | $20.43 | 29403 |
| 2024-06-05 | 11.33 | $20.39 | 27106 |
| 2024-06-04 | 11.49 | $20.23 | 29700 |
| 2024-06-03 | 12.02 | $20.23 | 32116 |
| 2024-05-31 | 12.66 | $20.33 | 47800 |
| 2024-05-30 | 13.32 | $20.06 | 55225 |
| 2024-05-29 | 13.34 | $20.14 | 19932 |
| 2024-05-28 | 13.65 | $20.34 | 25207 |
| 2024-05-24 | 14.23 | $20.33 | 23545 |
| 2024-05-23 | 14.73 | $20.32 | 17935 |
| 2024-05-22 | 15.26 | $20.44 | 35100 |
| 2024-05-21 | 15.36 | $20.57 | 25300 |
| 2024-05-20 | 14.92 | $20.57 | 35300 |
| 2024-05-17 | 14.36 | $20.57 | 30300 |
| 2024-05-16 | 13.87 | $20.51 | 34000 |
| 2024-05-15 | 13.36 | $20.54 | 38800 |
| 2024-05-14 | 12.93 | $20.29 | 16448 |
| 2024-05-13 | 13.12 | $20.22 | 18100 |
| 2024-05-10 | 13.41 | $20.23 | 10200 |
| 2024-05-09 | 13.84 | $20.20 | 21900 |
| 2024-05-08 | 14.39 | $20.08 | 35700 |
| 2024-05-07 | 14.94 | $20.10 | 8500 |
| 2024-05-06 | 15.58 | $20.03 | 16040 |
| 2024-05-03 | 15.91 | $19.88 | 26409 |
| 2024-05-02 | 15.75 | $19.74 | 44000 |
| 2024-05-01 | 15.00 | $19.61 | 30818 |
| 2024-04-30 | 14.28 | $19.74 | 10915 |
| 2024-04-29 | 13.80 | $20.06 | 28700 |
| 2024-04-26 | 14.06 | $19.97 | 52700 |
| 2024-04-25 | 14.13 | $19.91 | 26930 |
| 2024-04-24 | 13.91 | $19.98 | 23600 |
| 2024-04-23 | 14.09 | $19.95 | 54200 |
| 2024-04-22 | 14.32 | $19.82 | 18400 |
| 2024-04-19 | 14.04 | $19.70 | 34000 |
| 2024-04-18 | 13.30 | $19.77 | 35000 |
| 2024-04-17 | 12.67 | $19.81 | 29300 |
| 2024-04-16 | 12.12 | $19.89 | 27307 |
| 2024-04-15 | 11.76 | $19.96 | 96000 |
| 2024-04-12 | 11.53 | $20.09 | 17543 |
| 2024-04-11 | 11.84 | $20.26 | 59800 |
| 2024-04-10 | 12.28 | $20.14 | 13600 |
| 2024-04-09 | 12.36 | $20.38 | 30745 |
| 2024-04-08 | 12.86 | $20.33 | 28043 |
| 2024-04-05 | 13.30 | $20.32 | 19017 |
| 2024-04-04 | 13.88 | $20.21 | 21800 |
| 2024-04-03 | 14.49 | $20.31 | 42743 |
| 2024-04-02 | 14.76 | $20.30 | 79702 |
| 2024-04-01 | 15.27 | $20.39 | 163319 |
| 2024-03-28 | 15.37 | $20.50 | 39400 |
| 2024-03-27 | 15.05 | $20.45 | 29342 |
| 2024-03-26 | 14.92 | $20.31 | 63400 |
| 2024-03-25 | 15.08 | $20.34 | 55827 |
| 2024-03-22 | 15.16 | $20.39 | 37800 |
| 2024-03-21 | 14.98 | $20.42 | 31100 |
| 2024-03-20 | 14.64 | $20.37 | 19745 |
| 2024-03-19 | 14.60 | $20.26 | 22946 |
| 2024-03-18 | 14.84 | $20.21 | 57400 |
| 2024-03-15 | 15.34 | $20.18 | 36115 |
| 2024-03-14 | 16.01 | $20.27 | 67200 |
| 2024-03-13 | 16.60 | $20.31 | 33201 |
| 2024-03-12 | 16.73 | $20.33 | 59222 |
| 2024-03-11 | 16.92 | $20.26 | 52100 |
| 2024-03-08 | 17.36 | $20.29 | 112704 |
| 2024-03-07 | 17.49 | $20.34 | 72800 |
| 2024-03-06 | 17.72 | $20.19 | 21503 |
| 2024-03-05 | 18.22 | $20.10 | 82132 |
| 2024-03-04 | 18.85 | $20.25 | 11500 |
| 2024-03-01 | 19.04 | $20.18 | 81420 |
| 2024-02-29 | 19.42 | $20.12 | 52100 |
| 2024-02-28 | 20.16 | $20.02 | 60924 |
| 2024-02-27 | 21.18 | $20.02 | 96319 |
| 2024-02-26 | 22.19 | $19.97 | 36900 |
| 2024-02-23 | 23.21 | $20.02 | 33700 |
| 2024-02-22 | 24.41 | $19.97 | 33400 |
| 2024-02-21 | 25.48 | $19.80 | 55300 |
| 2024-02-20 | 25.96 | $19.77 | 42900 |
| 2024-02-16 | 26.34 | $19.82 | 24035 |
| 2024-02-15 | 27.00 | $19.94 | 43321 |
| 2024-02-14 | 27.76 | $19.82 | 36424 |
| 2024-02-13 | 28.08 | $19.74 | 52316 |
| 2024-02-12 | 28.12 | $19.98 | 109400 |
| 2024-02-09 | 28.78 | $19.90 | 17814 |
| 2024-02-08 | 28.97 | $19.92 | 27347 |
| 2024-02-07 | 29.25 | $19.98 | 62400 |
| 2024-02-06 | 29.79 | $19.92 | 100400 |
| 2024-02-05 | 30.13 | $19.81 | 46518 |
| 2024-02-02 | 30.45 | $20.08 | 42600 |
| 2024-02-01 | 31.45 | $20.18 | 38700 |
| 2024-01-31 | 32.51 | $19.99 | 44542 |
| 2024-01-30 | 33.45 | $20.03 | 45900 |
| 2024-01-29 | 34.10 | $19.95 | 17732 |
| 2024-01-26 | 34.42 | $19.86 | 33100 |
| 2024-01-25 | 34.31 | $19.85 | 23745 |
| 2024-01-24 | 33.99 | $19.70 | 27500 |
| 2024-01-23 | 33.65 | $19.80 | 24700 |
| 2024-01-22 | 33.49 | $19.77 | 43838 |
| 2024-01-19 | 33.18 | $19.77 | 40500 |
| 2024-01-18 | 32.86 | $19.75 | 10200 |
| 2024-01-17 | 32.24 | $19.80 | 47700 |
| 2024-01-16 | 31.71 | $20.05 | 134520 |
| 2024-01-12 | 31.81 | $20.21 | 189500 |
| 2024-01-11 | 32.25 | $20.10 | 147200 |
| 2024-01-10 | 32.54 | $20.22 | 4.9M |
| 2024-01-09 | 33.44 | $20.31 | 8200 |
| 2024-01-08 | 34.60 | $20.29 | 11402 |
| 2024-01-05 | 35.83 | $20.21 | 19706 |
| 2024-01-04 | 37.12 | $20.25 | 19842 |
| 2024-01-03 | 38.81 | $20.32 | 51800 |
| 2024-01-02 | 40.77 | $20.47 | 57700 |
| 2023-12-29 | 42.83 | $20.38 | 22700 |
| 2023-12-28 | 44.81 | $20.49 | 25700 |
| 2023-12-27 | 46.60 | $20.48 | 18922 |
| 2023-12-26 | 48.54 | $20.33 | 12600 |
| 2023-12-22 | 50.94 | $20.77 | 12224 |
| 2023-12-21 | 51.34 | $20.74 | 24203 |
| 2023-12-20 | 51.88 | $20.63 | 20300 |
| 2023-12-19 | 52.37 | $20.85 | 31400 |
| 2023-12-18 | 51.57 | $20.71 | 7729 |
| 2023-12-15 | 50.88 | $20.71 | 25512 |
| 2023-12-14 | 50.16 | $20.86 | 10338 |
| 2023-12-13 | 48.48 | $20.70 | 16015 |
| 2023-12-12 | 46.91 | $20.41 | 26242 |
| 2023-12-11 | 45.82 | $20.35 | 13300 |
| 2023-12-08 | 44.84 | $20.29 | 17917 |
| 2023-12-07 | 44.00 | $20.29 | 20300 |
| 2023-12-06 | 42.35 | $20.30 | 22625 |
| 2023-12-05 | 40.67 | $20.22 | 23100 |
| 2023-12-04 | 39.04 | $20.29 | 19045 |
| 2023-12-01 | 37.00 | $20.31 | 16916 |
| 2023-11-30 | 34.84 | $20.11 | 16931 |
| 2023-11-29 | 33.16 | $20.09 | 27325 |
| 2023-11-28 | 31.39 | $20.04 | 32400 |
| 2023-11-27 | 29.76 | $20.03 | 11400 |
| 2023-11-24 | 28.25 | $19.98 | 3500 |
| 2023-11-22 | 26.98 | $19.96 | 9300 |
| 2023-11-21 | 25.71 | $19.92 | 35600 |
| 2023-11-20 | 24.61 | $19.90 | 22607 |
| 2023-11-17 | 23.81 | $19.87 | 21319 |
| 2023-11-16 | 23.18 | $19.90 | 32200 |
| 2023-11-15 | 21.78 | $19.81 | 20714 |
| 2023-11-14 | 20.82 | $19.82 | 48000 |
| 2023-11-13 | 19.53 | $19.78 | 10500 |
| 2023-11-10 | 19.76 | $19.76 | 28039 |
| 2023-11-09 | 19.30 | $19.77 | 20000 |
| 2023-11-08 | 18.81 | $19.76 | 22400 |
| 2023-11-07 | 18.51 | $19.75 | 23100 |
| 2023-11-06 | 18.19 | $19.77 | 16500 |
| 2023-11-03 | 17.85 | $19.74 | 21700 |
| 2023-11-02 | 17.70 | $19.74 | 13000 |
| 2023-11-01 | 17.75 | $19.75 | 50100 |
| 2023-10-31 | 17.80 | $19.72 | 15900 |
| 2023-10-30 | 17.86 | $19.75 | 16111 |
| 2023-10-27 | 17.91 | $19.73 | 9335 |
| 2023-10-26 | 18.84 | $19.72 | 40538 |
| 2023-10-25 | 19.81 | $19.73 | 17400 |
| 2023-10-24 | 20.63 | $19.72 | 10100 |
| 2023-10-23 | 21.49 | $19.73 | 10326 |
| 2023-10-20 | 22.40 | $19.72 | 19300 |
| 2023-10-19 | 23.35 | $19.70 | 18800 |
| 2023-10-18 | 24.14 | $19.71 | 18300 |
| 2023-10-17 | 24.75 | $19.69 | 34908 |
| 2023-10-16 | 25.40 | $19.70 | 12714 |
| 2023-10-13 | 26.07 | $19.70 | 18702 |
| 2023-10-12 | 26.58 | $19.69 | 23949 |
| 2023-10-11 | 27.12 | $19.69 | 20500 |
| 2023-10-10 | 27.68 | $19.68 | 16200 |
| 2023-10-09 | 28.09 | $19.68 | 30146 |
| 2023-10-06 | 28.52 | $19.68 | 14500 |
| 2023-10-05 | 28.97 | $19.68 | 85841 |
| 2023-10-04 | 29.44 | $19.67 | 19400 |
| 2023-10-03 | 29.61 | $19.66 | 14700 |
| 2023-10-02 | 29.79 | $19.66 | 13900 |
| 2023-09-29 | 29.82 | $19.65 | 24000 |
| 2023-09-28 | 29.94 | $19.66 | 23900 |
| 2023-09-27 | 30.06 | $19.65 | 7900 |
| 2023-09-26 | 30.05 | $19.65 | 25500 |
| 2023-09-25 | 30.03 | $19.64 | 106313 |
| 2023-09-22 | 30.01 | $19.64 | 15247 |
| 2023-09-21 | 30.00 | $19.65 | 23400 |
| 2023-09-20 | 29.86 | $19.63 | 92600 |
| 2023-09-19 | 29.71 | $19.63 | 42307 |
| 2023-09-18 | 29.55 | $19.63 | 48128 |
| 2023-09-15 | 29.28 | $19.63 | 36222 |
| 2023-09-14 | 28.99 | $19.61 | 13300 |
| 2023-09-13 | 28.59 | $19.61 | 56600 |
| 2023-09-12 | 28.16 | $19.61 | 31529 |
| 2023-09-11 | 27.62 | $19.60 | 20500 |
| 2023-09-08 | 27.05 | $19.61 | 27425 |
| 2023-09-07 | 26.45 | $19.61 | 61431 |
| 2023-09-06 | 25.74 | $19.58 | 33200 |
| 2023-09-05 | 24.99 | $19.60 | 15500 |
| 2023-09-01 | 24.56 | $19.60 | 26845 |
| 2023-08-31 | 24.03 | $19.59 | 50039 |
| 2023-08-30 | 23.47 | $19.59 | 55815 |
| 2023-08-29 | 22.81 | $19.58 | 17608 |
| 2023-08-28 | 22.12 | $19.58 | 30200 |
| 2023-08-25 | 21.39 | $19.58 | 21536 |
| 2023-08-24 | 20.56 | $19.58 | 27511 |
| 2023-08-23 | 19.68 | $19.58 | 6900 |
| 2023-08-22 | 18.76 | $19.55 | 62618 |
| 2023-08-21 | 17.80 | $19.58 | 17100 |
| 2023-08-18 | 16.85 | $19.62 | 24200 |
| 2023-08-17 | 15.85 | $19.57 | 24600 |
| 2023-08-16 | 14.84 | $19.69 | 223047 |
| 2023-08-15 | 14.04 | $19.81 | 29000 |
| 2023-08-14 | 13.49 | $19.96 | 19533 |
| 2023-08-11 | 13.28 | $19.90 | 23600 |
| 2023-08-10 | 12.93 | $19.96 | 21549 |
| 2023-08-09 | 12.71 | $19.97 | 24800 |
| 2023-08-08 | 12.19 | $20.06 | 22600 |
| 2023-08-07 | 11.63 | $20.20 | 16900 |
| 2023-08-04 | 11.43 | $20.08 | 15606 |
| 2023-08-03 | 11.22 | $20.21 | 22917 |
| 2023-08-02 | 10.88 | $20.30 | 25100 |
| 2023-08-01 | 11.13 | $20.53 | 23501 |
| 2023-07-31 | 11.48 | $20.54 | 34000 |
| 2023-07-28 | 11.82 | $20.48 | 16700 |
| 2023-07-27 | 12.44 | $20.36 | 33200 |
| 2023-07-26 | 13.10 | $20.54 | 49500 |
| 2023-07-25 | 13.26 | $20.59 | 33600 |
| 2023-07-24 | 13.01 | $20.54 | 38500 |
| 2023-07-21 | 12.94 | $20.52 | 7931 |
| 2023-07-20 | 12.96 | $20.48 | 34200 |
| 2023-07-19 | 13.04 | $20.60 | 11635 |
| 2023-07-18 | 12.46 | $20.55 | 26143 |
| 2023-07-17 | 12.04 | $20.51 | 45300 |
| 2023-07-14 | 11.72 | $20.40 | 24500 |
| 2023-07-13 | 11.65 | $20.46 | 29218 |
| 2023-07-12 | 11.57 | $20.29 | 53440 |
| 2023-07-11 | 11.80 | $20.17 | 52400 |
| 2023-07-10 | 12.13 | $20.07 | 36920 |
| 2023-07-07 | 12.18 | $19.99 | 30000 |
| 2023-07-06 | 12.33 | $20.03 | 67314 |
| 2023-07-05 | 12.26 | $20.21 | 33910 |
| 2023-07-03 | 12.55 | $20.33 | 26905 |
| 2023-06-30 | 12.51 | $20.28 | 34907 |
| 2023-06-29 | 12.64 | $20.07 | 35308 |
| 2023-06-28 | 12.99 | $20.05 | 53300 |
| 2023-06-27 | 13.26 | $20.02 | 63400 |
| 2023-06-26 | 13.55 | $19.82 | 15700 |
| 2023-06-23 | 12.98 | $19.68 | 39941 |
| 2023-06-22 | 11.99 | $19.84 | 94421 |
| 2023-06-21 | 11.10 | $19.94 | 24400 |
| 2023-06-20 | 10.76 | $20.09 | 136200 |
| 2023-06-16 | 11.02 | $20.17 | 13011 |
| 2023-06-15 | 11.19 | $20.27 | 60528 |
| 2023-06-14 | 11.37 | $20.09 | 25900 |
| 2023-06-13 | 11.58 | $20.02 | 62410 |
| 2023-06-12 | 11.48 | $20.11 | 31900 |
| 2023-06-09 | 11.48 | $20.05 | 22400 |
| 2023-06-08 | 11.20 | $20.06 | 34400 |
| 2023-06-07 | 10.85 | $19.93 | 411149 |
| 2023-06-06 | 10.53 | $20.06 | 23200 |
| 2023-06-05 | 10.72 | $20.06 | 42635 |
| 2023-06-02 | 10.92 | $20.10 | 65600 |
| 2023-06-01 | 11.44 | $20.16 | 8300 |
| 2023-05-31 | 11.93 | $20.11 | 77022 |
| 2023-05-30 | 12.51 | $20.05 | 39325 |
| 2023-05-26 | 12.68 | $19.97 | 19327 |
| 2023-05-25 | 12.29 | $19.81 | 44000 |
| 2023-05-24 | 11.45 | $19.89 | 37104 |
| 2023-05-23 | 10.78 | $19.94 | 38119 |
| 2023-05-22 | 10.30 | $19.95 | 34528 |
| 2023-05-19 | 9.93 | $20.00 | 42610 |
| 2023-05-18 | 9.73 | $20.01 | 18000 |
| 2023-05-17 | 9.52 | $20.10 | 16300 |
| 2023-05-16 | 9.64 | $20.09 | 61500 |
| 2023-05-15 | 9.81 | $20.17 | 21844 |
| 2023-05-12 | 10.31 | $20.20 | 21000 |
| 2023-05-11 | 10.62 | $20.28 | 24630 |
| 2023-05-10 | 10.66 | $20.22 | 22123 |
| 2023-05-09 | 11.00 | $20.14 | 19300 |
| 2023-05-08 | 11.49 | $20.14 | 26004 |
| 2023-05-05 | 12.08 | $20.22 | 35312 |
| 2023-05-04 | 12.38 | $20.24 | 10500 |
| 2023-05-03 | 12.47 | $20.28 | 23435 |
| 2023-05-02 | 12.61 | $20.28 | 22400 |
| 2023-05-01 | 12.85 | $20.06 | 19700 |
| 2023-04-28 | 13.38 | $20.24 | 74900 |
| 2023-04-27 | 13.46 | $20.10 | 30526 |
| 2023-04-26 | 14.08 | $20.12 | 47300 |
| 2023-04-25 | 14.67 | $20.21 | 45507 |
| 2023-04-24 | 15.03 | $20.10 | 22700 |
| 2023-04-21 | 15.55 | $20.02 | 79300 |
| 2023-04-20 | 15.83 | $20.10 | 48600 |
| 2023-04-19 | 16.29 | $20.00 | 43218 |
| 2023-04-18 | 16.19 | $20.04 | 53731 |
| 2023-04-17 | 16.09 | $20.00 | 45100 |
| 2023-04-14 | 16.36 | $20.03 | 60341 |
| 2023-04-13 | 16.96 | $20.22 | 7.7M |
| 2023-04-12 | 17.33 | $20.17 | 15333 |
| 2023-04-11 | 17.34 | $20.19 | 5133 |
| 2023-04-10 | 17.35 | $20.17 | 6224 |
| 2023-04-06 | 17.51 | $20.17 | 22800 |
| 2023-04-05 | 17.58 | $20.19 | 5300 |
| 2023-04-04 | 17.93 | $20.17 | 20400 |
| 2023-04-03 | 18.12 | $20.16 | 3727 |
| 2023-03-31 | 18.23 | $20.15 | 4000 |
| 2023-03-30 | 18.34 | $20.15 | 8343 |
| 2023-03-29 | 18.52 | $20.15 | 5500 |
| 2023-03-28 | 18.63 | $20.17 | 6600 |
| 2023-03-27 | 18.74 | $20.14 | 8308 |
| 2023-03-24 | 18.79 | $20.16 | 8800 |
| 2023-03-23 | 18.89 | $20.15 | 3544 |
| 2023-03-22 | 18.93 | $20.14 | 10738 |
| 2023-03-21 | 18.90 | $20.13 | 11143 |
| 2023-03-20 | 18.91 | $20.14 | 27000 |
| 2023-03-17 | 18.92 | $20.13 | 9500 |
| 2023-03-16 | 18.94 | $20.14 | 6908 |
| 2023-03-15 | 18.95 | $20.14 | 3538 |
| 2023-03-14 | 18.97 | $20.11 | 1900 |
| 2023-03-13 | 18.93 | $20.11 | 38200 |
| 2023-03-10 | 18.85 | $20.09 | 8200 |
| 2023-03-09 | 18.62 | $20.08 | 10619 |
| 2023-03-08 | 18.37 | $20.09 | 2331 |
| 2023-03-07 | 18.07 | $20.08 | 10500 |
| 2023-03-06 | 17.67 | $20.09 | 3920 |
| 2023-03-03 | 17.27 | $20.07 | 3000 |
| 2023-03-02 | 16.85 | $20.09 | 5327 |
| 2023-03-01 | 16.40 | $20.08 | 8614 |
| 2023-02-28 | 15.94 | $20.09 | 3200 |
| 2023-02-27 | 15.41 | $20.05 | 13806 |
| 2023-02-24 | 14.86 | $20.06 | 11000 |
| 2023-02-23 | 14.41 | $20.06 | 13100 |
| 2023-02-22 | 13.93 | $20.08 | 8315 |
| 2023-02-21 | 13.43 | $20.11 | 7800 |
| 2023-02-17 | 12.99 | $20.43 | 6705 |
| 2023-02-16 | 13.01 | $20.37 | 5811 |
| 2023-02-15 | 13.04 | $20.54 | 17100 |
| 2023-02-14 | 13.25 | $20.54 | 4100 |
| 2023-02-13 | 13.48 | $20.59 | 30930 |
| 2023-02-10 | 13.89 | $20.49 | 9027 |
| 2023-02-09 | 14.05 | $20.44 | 45228 |
| 2023-02-08 | 14.22 | $20.65 | 25543 |
| 2023-02-07 | 14.73 | $20.74 | 3.2M |
| 2023-02-06 | 15.33 | $20.81 | 11200 |
| 2023-02-03 | 15.96 | $20.94 | 10400 |
| 2023-02-02 | 16.35 | $21.13 | 11917 |
| 2023-02-01 | 16.61 | $20.93 | 19000 |
| 2023-01-31 | 17.21 | $20.69 | 9800 |
| 2023-01-30 | 17.92 | $20.37 | 45400 |
| 2023-01-27 | 18.51 | $20.61 | 27200 |
| 2023-01-26 | 19.34 | $20.57 | 19606 |
| 2023-01-25 | 19.96 | $20.39 | 25238 |
| 2023-01-24 | 20.31 | $20.44 | 22536 |
| 2023-01-23 | 20.91 | $20.41 | 60346 |
| 2023-01-20 | 21.55 | $20.18 | 23808 |
| 2023-01-19 | 21.56 | $19.81 | 14512 |
| 2023-01-18 | 21.01 | $20.09 | 24142 |
| 2023-01-17 | 20.79 | $20.35 | 41400 |
| 2023-01-13 | 21.02 | $20.41 | 21400 |
| 2023-01-12 | 21.14 | $20.39 | 22810 |
| 2023-01-11 | 21.36 | $20.28 | 5700 |
| 2023-01-10 | 21.19 | $20.04 | 3.6M |
| 2023-01-09 | 20.39 | $20.11 | 31000 |
| 2023-01-06 | 19.95 | $20.11 | 4313 |
| 2023-01-05 | 19.51 | $20.14 | 5302 |
| 2023-01-04 | 19.06 | $20.13 | 6506 |
| 2023-01-03 | 18.55 | $20.11 | 6211 |
| 2022-12-30 | 18.01 | $20.14 | 55200 |
| 2022-12-29 | 17.45 | $20.14 | 9500 |
| 2022-12-28 | 16.86 | $20.04 | 2811 |
| 2022-12-27 | 16.24 | $20.18 | 5911 |
| 2022-12-23 | 15.70 | $20.80 | 7000 |
| 2022-12-22 | 15.92 | $20.75 | 5346 |
| 2022-12-21 | 16.06 | $20.79 | 14836 |
| 2022-12-20 | 16.39 | $20.67 | 40200 |
| 2022-12-19 | 16.55 | $20.68 | 4800 |
| 2022-12-16 | 16.73 | $20.79 | 27100 |
| 2022-12-15 | 17.01 | $21.00 | 3341 |
| 2022-12-14 | 17.70 | $21.63 | 7921 |
| 2022-12-13 | 17.82 | $21.75 | 10953 |
| 2022-12-12 | 17.67 | $21.55 | 3610 |
| 2022-12-09 | 18.50 | $21.21 | 4700 |
| 2022-12-08 | 19.10 | $21.36 | 5235 |
| 2022-12-07 | 20.01 | $21.19 | 7800 |
| 2022-12-06 | 20.69 | $21.22 | 5100 |
| 2022-12-05 | 21.40 | $21.55 | 6643 |
| 2022-12-02 | 22.09 | $21.95 | 6100 |
| 2022-12-01 | 22.06 | $21.97 | 4300 |
| 2022-11-30 | 21.56 | $21.93 | 42300 |
| 2022-11-29 | 21.15 | $21.31 | 3800 |
| 2022-11-28 | 22.24 | $21.29 | 6800 |
| 2022-11-25 | 23.39 | $21.71 | 3300 |
| 2022-11-23 | 22.60 | $21.72 | 4900 |
| 2022-11-22 | 21.76 | $21.59 | 6700 |
| 2022-11-21 | 21.25 | $21.31 | 7300 |
| 2022-11-18 | 21.61 | $21.34 | 7100 |
| 2022-11-17 | 21.99 | $21.23 | 14000 |
| 2022-11-16 | 22.88 | $21.33 | 8630 |
| 2022-11-15 | 22.76 | $21.54 | 11200 |
| 2022-11-14 | 21.40 | $21.36 | 30600 |
| 2022-11-11 | 20.17 | $21.53 | 13333 |
| 2022-11-10 | 17.57 | $21.09 | 4800 |
| 2022-11-09 | 18.47 | $21.09 | 6600 |
| 2022-11-08 | 19.41 | $21.08 | 5000 |
| 2022-11-07 | 20.00 | $21.08 | 8049 |
| 2022-11-04 | 20.63 | $21.09 | 7819 |
| 2022-11-03 | 21.28 | $21.08 | 3806 |
| 2022-11-02 | 21.75 | $21.07 | 7843 |
| 2022-11-01 | 22.25 | $21.07 | 9122 |
| 2022-10-31 | 22.77 | $21.08 | 6328 |
| 2022-10-28 | 23.31 | $21.05 | 7939 |
| 2022-10-27 | 23.70 | $21.06 | 5600 |
| 2022-10-26 | 24.10 | $21.06 | 3700 |
| 2022-10-25 | 24.34 | $21.07 | 4330 |
| 2022-10-24 | 24.59 | $21.07 | 3018 |
| 2022-10-21 | 24.85 | $21.06 | 7000 |
| 2022-10-20 | 25.13 | $21.06 | 4217 |
| 2022-10-19 | 25.42 | $21.05 | 3100 |
| 2022-10-18 | 25.58 | $21.06 | 2300 |
| 2022-10-17 | 25.74 | $21.07 | 4100 |
| 2022-10-14 | 25.92 | $21.07 | 7242 |
| 2022-10-13 | 26.10 | $21.06 | 4308 |
| 2022-10-12 | 26.16 | $21.06 | 3700 |
| 2022-10-11 | 26.23 | $21.06 | 4200 |
| 2022-10-10 | 26.30 | $21.06 | 1820 |
| 2022-10-07 | 26.37 | $21.06 | 2932 |
| 2022-10-06 | 26.45 | $21.06 | 2133 |
| 2022-10-05 | 26.53 | $21.06 | 4500 |
| 2022-10-04 | 26.52 | $21.06 | 4713 |
| 2022-10-03 | 26.50 | $21.03 | 5500 |
| 2022-09-30 | 26.49 | $21.04 | 6138 |
| 2022-09-29 | 26.47 | $21.03 | 2934 |
| 2022-09-28 | 26.46 | $21.03 | 7430 |
| 2022-09-27 | 26.36 | $21.04 | 4021 |
| 2022-09-26 | 26.26 | $21.04 | 3229 |
| 2022-09-23 | 26.16 | $21.05 | 7600 |
| 2022-09-22 | 26.05 | $21.03 | 3200 |
| 2022-09-21 | 25.87 | $21.03 | 5403 |
| 2022-09-20 | 25.68 | $21.04 | 6411 |
| 2022-09-19 | 25.51 | $21.05 | 4645 |
| 2022-09-16 | 25.33 | $21.04 | 10220 |
| 2022-09-15 | 25.14 | $21.05 | 8400 |
| 2022-09-14 | 24.98 | $21.02 | 6739 |
| 2022-09-13 | 24.75 | $21.05 | 12431 |
| 2022-09-12 | 24.51 | $21.04 | 7334 |
| 2022-09-09 | 24.31 | $21.04 | 6432 |
| 2022-09-08 | 24.10 | $21.06 | 5305 |
| 2022-09-07 | 23.88 | $21.03 | 22515 |
| 2022-09-06 | 23.73 | $21.06 | 5700 |
| 2022-09-02 | 23.58 | $21.06 | 13500 |
| 2022-09-01 | 23.50 | $21.05 | 43200 |
| 2022-08-31 | 23.10 | $21.03 | 15500 |
| 2022-08-30 | 22.77 | $21.11 | 20817 |
| 2022-08-29 | 22.56 | $21.19 | 10800 |
| 2022-08-26 | 22.42 | $21.22 | 15527 |
| 2022-08-25 | 22.42 | $21.37 | 232516 |
| 2022-08-24 | 22.59 | $21.31 | 26500 |
| 2022-08-23 | 22.64 | $21.33 | 5400 |
| 2022-08-22 | 22.79 | $21.45 | 10500 |
| 2022-08-19 | 23.17 | $21.89 | 7325 |
| 2022-08-18 | 24.24 | $22.21 | 8000 |
| 2022-08-17 | 24.33 | $22.15 | 11941 |
| 2022-08-16 | 24.49 | $22.38 | 4600 |
| 2022-08-15 | 23.68 | $22.37 | 7447 |
| 2022-08-12 | 22.95 | $22.28 | 6600 |
| 2022-08-11 | 22.41 | $22.00 | 8146 |
| 2022-08-10 | 22.07 | $22.00 | 8600 |
| 2022-08-09 | 22.12 | $21.58 | 4500 |
| 2022-08-08 | 23.04 | $21.77 | 3716 |
| 2022-08-05 | 23.58 | $21.80 | 7800 |
| 2022-08-04 | 24.15 | $21.87 | 11800 |
| 2022-08-03 | 24.30 | $21.82 | 1.1M |
| 2022-08-02 | 24.65 | $21.57 | 2123 |
| 2022-08-01 | 25.84 | $21.65 | 10200 |
| 2022-07-29 | 26.75 | $21.67 | 14402 |
| 2022-07-28 | 27.53 | $21.63 | 11000 |
| 2022-07-27 | 28.54 | $21.52 | 8423 |
| 2022-07-26 | 29.95 | $21.43 | 8226 |
| 2022-07-25 | 31.03 | $21.44 | 6338 |
| 2022-07-22 | 32.03 | $21.43 | 10800 |
| 2022-07-21 | 33.09 | $21.41 | 10100 |
| 2022-07-20 | 33.84 | $21.32 | 13347 |
| 2022-07-19 | 34.37 | $21.34 | 12800 |
| 2022-07-18 | 34.74 | $21.27 | 7737 |
| 2022-07-15 | 35.12 | $21.32 | 12900 |
| 2022-07-14 | 35.40 | $21.24 | 12148 |
| 2022-07-13 | 35.32 | $21.28 | 8900 |
| 2022-07-12 | 35.55 | $21.31 | 14800 |
| 2022-07-11 | 35.90 | $21.35 | 8935 |
| 2022-07-08 | 36.44 | $21.35 | 12700 |
| 2022-07-07 | 37.01 | $21.39 | 38243 |
| 2022-07-06 | 37.67 | $21.34 | 8900 |
| 2022-07-05 | 38.21 | $21.38 | 12300 |
| 2022-07-01 | 38.83 | $21.42 | 20600 |
| 2022-06-30 | 39.58 | $21.31 | 17600 |
| 2022-06-29 | 40.07 | $21.34 | 12720 |
| 2022-06-28 | 40.42 | $21.33 | 13300 |
| 2022-06-27 | 40.79 | $21.38 | 15012 |
| 2022-06-24 | 41.30 | $21.42 | 12926 |
| 2022-06-23 | 41.85 | $21.30 | 15718 |
| 2022-06-22 | 42.00 | $21.27 | 14000 |
| 2022-06-21 | 42.01 | $21.23 | 26049 |
| 2022-06-17 | 41.84 | $21.15 | 20900 |
| 2022-06-16 | 41.27 | $21.16 | 13500 |
| 2022-06-15 | 40.62 | $21.28 | 30100 |
| 2022-06-14 | 40.08 | $21.20 | 43000 |
| 2022-06-13 | 39.13 | $21.29 | 13700 |
| 2022-06-10 | 38.32 | $21.58 | 12300 |
| 2022-06-09 | 37.98 | $21.69 | 12800 |
| 2022-06-08 | 37.88 | $21.79 | 10900 |
| 2022-06-07 | 37.99 | $21.84 | 15228 |
| 2022-06-06 | 38.15 | $21.79 | 11823 |
| 2022-06-03 | 38.33 | $21.81 | 18618 |
| 2022-06-02 | 38.56 | $21.86 | 20600 |
| 2022-06-01 | 38.81 | $21.82 | 22300 |
| 2022-05-31 | 39.06 | $21.90 | 13712 |
| 2022-05-27 | 39.52 | $21.99 | 22647 |
| 2022-05-26 | 40.16 | $21.93 | 198400 |
| 2022-05-25 | 40.64 | $21.89 | 10800 |
| 2022-05-24 | 40.98 | $21.84 | 22546 |
| 2022-05-23 | 41.14 | $21.74 | 12300 |
| 2022-05-20 | 40.91 | $21.73 | 24300 |
| 2022-05-19 | 40.58 | $21.69 | 43930 |
| 2022-05-18 | 40.19 | $21.67 | 13040 |
| 2022-05-17 | 39.80 | $21.73 | 28608 |
| 2022-05-16 | 39.43 | $21.75 | 13648 |
| 2022-05-13 | 39.07 | $21.74 | 14822 |
| 2022-05-12 | 38.59 | $21.73 | 34223 |
| 2022-05-11 | 38.02 | $21.70 | 2.0M |
| 2022-05-10 | 37.42 | $21.63 | 25100 |
| 2022-05-09 | 36.79 | $21.71 | 25318 |
| 2022-05-06 | 35.89 | $21.73 | 58645 |
| 2022-05-05 | 34.95 | $21.76 | 74500 |
| 2022-05-04 | 33.98 | $21.86 | 24547 |
| 2022-05-03 | 32.96 | $21.69 | 25126 |
| 2022-05-02 | 31.99 | $21.58 | 60624 |
| 2022-04-29 | 30.66 | $21.80 | 25719 |
| 2022-04-28 | 29.51 | $22.11 | 1.1M |
| 2022-04-27 | 28.43 | $22.02 | 13202 |
| 2022-04-26 | 27.34 | $22.01 | 16322 |
| 2022-04-25 | 26.20 | $22.51 | 30500 |
| 2022-04-22 | 25.13 | $22.42 | 15615 |
| 2022-04-21 | 24.23 | $22.92 | 5600 |
| 2022-04-20 | 23.78 | $23.28 | 14200 |
| 2022-04-19 | 23.79 | $23.24 | 15700 |
| 2022-04-18 | 23.58 | $22.98 | 18329 |
| 2022-04-14 | 22.81 | $23.01 | 7800 |
| 2022-04-13 | 22.14 | $23.31 | 16227 |
| 2022-04-12 | 21.54 | $23.10 | 11000 |
| 2022-04-11 | 20.92 | $23.11 | 12500 |
| 2022-04-08 | 20.34 | $23.47 | 15900 |
| 2022-04-07 | 20.19 | $23.62 | 11000 |
| 2022-04-06 | 20.03 | $23.59 | 6800 |
| 2022-04-05 | 19.71 | $23.72 | 8042 |
| 2022-04-04 | 19.77 | $23.98 | 14700 |
| 2022-04-01 | 19.98 | $23.83 | 13347 |
| 2022-03-31 | 19.89 | $23.73 | 52800 |
| 2022-03-30 | 19.94 | $23.92 | 7.5M |
| 2022-03-29 | 20.00 | $24.04 | 23400 |
| 2022-03-28 | 20.93 | $23.86 | 26100 |
| 2022-03-25 | 21.62 | $23.75 | 30400 |
| 2022-03-24 | 22.21 | $23.89 | 44300 |
| 2022-03-23 | 22.95 | $23.83 | 28837 |
| 2022-03-22 | 23.58 | $23.76 | 49701 |
| 2022-03-21 | 24.30 | $23.92 | 39600 |
| 2022-03-18 | 25.20 | $24.17 | 15700 |
| 2022-03-17 | 26.38 | $23.95 | 24500 |
| 2022-03-16 | 26.94 | $23.83 | 38337 |
| 2022-03-15 | 27.18 | $23.60 | 27844 |
| 2022-03-14 | 26.95 | $23.51 | 71600 |
| 2022-03-11 | 26.71 | $23.75 | 24126 |
| 2022-03-10 | 26.78 | $23.86 | 41700 |
| 2022-03-09 | 26.77 | $24.00 | 37600 |
| 2022-03-08 | 27.08 | $23.97 | 68617 |
| 2022-03-07 | 27.42 | $24.23 | 26706 |
| 2022-03-04 | 28.12 | $24.42 | 42010 |
| 2022-03-03 | 28.97 | $24.17 | 34348 |
| 2022-03-02 | 29.52 | $24.07 | 29300 |
| 2022-03-01 | 30.10 | $24.31 | 33800 |
| 2022-02-28 | 30.93 | $24.17 | 31100 |
| 2022-02-25 | 31.51 | $23.96 | 22723 |
| 2022-02-24 | 31.70 | $23.68 | 72502 |
| 2022-02-23 | 31.34 | $23.59 | 44800 |
| 2022-02-22 | 30.99 | $23.81 | 78516 |
| 2022-02-18 | 30.77 | $23.82 | 22912 |
| 2022-02-17 | 30.58 | $23.79 | 37400 |
| 2022-02-16 | 30.38 | $23.88 | 60900 |
| 2022-02-15 | 30.15 | $23.78 | 59830 |
| 2022-02-14 | 29.81 | $23.79 | 40627 |
| 2022-02-11 | 29.47 | $24.05 | 70400 |
| 2022-02-10 | 29.24 | $23.96 | 36900 |
| 2022-02-09 | 29.03 | $24.29 | 33930 |
| 2022-02-08 | 28.92 | $24.14 | 36100 |
| 2022-02-07 | 28.50 | $24.13 | 46034 |
| 2022-02-04 | 28.11 | $24.11 | 66500 |
| 2022-02-03 | 27.68 | $24.29 | 36600 |
| 2022-02-02 | 27.36 | $24.47 | 60925 |
| 2022-02-01 | 27.12 | $24.31 | 124900 |
| 2022-01-31 | 26.57 | $24.30 | 49112 |
| 2022-01-28 | 25.99 | $24.22 | 53100 |
| 2022-01-27 | 25.27 | $24.06 | 7.9M |
| 2022-01-26 | 24.54 | $23.94 | 11000 |
| 2022-01-25 | 23.78 | $23.91 | 15200 |
| 2022-01-24 | 22.51 | $24.38 | 41320 |
| 2022-01-21 | 21.17 | $24.32 | 6600 |
| 2022-01-20 | 20.29 | $24.84 | 8217 |
| 2022-01-19 | 19.70 | $25.17 | 25007 |
| 2022-01-18 | 19.31 | $25.42 | 10600 |
| 2022-01-14 | 19.08 | $26.04 | 9624 |
| 2022-01-13 | 19.10 | $25.83 | 12900 |
| 2022-01-12 | 19.18 | $26.49 | 9405 |
| 2022-01-11 | 19.76 | $26.38 | 8800 |
| 2022-01-10 | 20.09 | $26.02 | 13300 |
| 2022-01-07 | 19.97 | $26.01 | 12600 |
| 2022-01-06 | 20.35 | $26.22 | 17200 |
| 2022-01-05 | 20.89 | $26.23 | 10045 |
| 2022-01-04 | 21.67 | $27.06 | 13005 |
| 2022-01-03 | 22.42 | $27.33 | 11200 |
| 2021-12-31 | 22.80 | $27.07 | 4845 |
| 2021-12-30 | 23.33 | $27.23 | 19300 |
| 2021-12-29 | 23.71 | $27.50 | 12425 |
| 2021-12-28 | 23.85 | $27.49 | 9547 |
| 2021-12-27 | 23.89 | $27.63 | 12312 |
| 2021-12-23 | 23.96 | $27.14 | 22400 |
| 2021-12-22 | 24.38 | $27.00 | 26314 |
| 2021-12-21 | 25.02 | $26.74 | 34800 |
| 2021-12-20 | 25.96 | $26.09 | 19623 |
| 2021-12-17 | 27.01 | $26.36 | 11700 |
| 2021-12-16 | 28.39 | $26.50 | 32916 |
| 2021-12-15 | 29.54 | $27.15 | 16300 |
| 2021-12-14 | 30.81 | $26.59 | 19800 |
| 2021-12-13 | 32.22 | $26.87 | 9700 |
| 2021-12-10 | 33.44 | $27.32 | 8200 |
| 2021-12-09 | 34.32 | $26.97 | 10700 |
| 2021-12-08 | 35.26 | $27.28 | 69600 |
| 2021-12-07 | 36.09 | $27.22 | 15100 |
| 2021-12-06 | 37.05 | $26.40 | 10500 |
| 2021-12-03 | 38.93 | $26.18 | 18500 |
| 2021-12-02 | 40.91 | $26.60 | 28724 |
| 2021-12-01 | 42.55 | $26.34 | 10900 |
| 2021-11-30 | 44.14 | $26.77 | 38409 |
| 2021-11-29 | 45.36 | $27.14 | 11600 |
| 2021-11-26 | 46.24 | $26.61 | 9500 |
| 2021-11-24 | 47.42 | $27.13 | 19440 |
| 2021-11-23 | 48.62 | $26.59 | 12625 |
| 2021-11-22 | 50.40 | $27.06 | 29800 |
| 2021-11-19 | 51.08 | $27.35 | 7.8M |
| 2021-11-18 | 51.12 | $27.29 | 16000 |
| 2021-11-17 | 51.29 | $27.09 | 39400 |
| 2021-11-16 | 51.61 | $27.07 | 48041 |
| 2021-11-15 | 51.98 | $26.85 | 26300 |
| 2021-11-12 | 52.53 | $26.88 | 47649 |
| 2021-11-11 | 53.13 | $26.72 | 28900 |
| 2021-11-10 | 53.82 | $26.70 | 54737 |
| 2021-11-09 | 54.54 | $26.99 | 42900 |
| 2021-11-08 | 54.58 | $27.14 | 66900 |
| 2021-11-05 | 54.22 | $27.29 | 17100 |
| 2021-11-04 | 53.56 | $27.11 | 42408 |
| 2021-11-03 | 52.96 | $26.90 | 45526 |
| 2021-11-02 | 52.47 | $26.58 | 35528 |
| 2021-11-01 | 52.11 | $26.55 | 33529 |
| 2021-10-29 | 51.78 | $26.43 | 29615 |
| 2021-10-28 | 51.51 | $26.35 | 34100 |
| 2021-10-27 | 51.25 | $26.11 | 42400 |
| 2021-10-26 | 51.05 | $26.09 | 57400 |
| 2021-10-25 | 50.84 | $26.05 | 27634 |
| 2021-10-22 | 50.76 | $25.78 | 32607 |
| 2021-10-21 | 50.80 | $25.91 | 63600 |
| 2021-10-20 | 50.84 | $25.72 | 59000 |
| 2021-10-19 | 50.99 | $25.68 | 25800 |
| 2021-10-18 | 51.16 | $25.61 | 35833 |
| 2021-10-15 | 51.40 | $25.46 | 36022 |
| 2021-10-14 | 51.75 | $25.22 | 38945 |
| 2021-10-13 | 52.24 | $24.87 | 32919 |
| 2021-10-12 | 53.00 | $24.73 | 39200 |
| 2021-10-11 | 53.86 | $24.71 | 71400 |
| 2021-10-08 | 54.76 | $24.83 | 31240 |
| 2021-10-07 | 55.55 | $24.98 | 51600 |
| 2021-10-06 | 56.37 | $24.73 | 75205 |
| 2021-10-05 | 57.46 | $24.62 | 54600 |
| 2021-10-04 | 58.41 | $24.43 | 35300 |
| 2021-10-01 | 59.41 | $24.76 | 42500 |
| 2021-09-30 | 60.29 | $24.62 | 44000 |
| 2021-09-29 | 61.10 | $24.86 | 52200 |
| 2021-09-28 | 61.67 | $24.83 | 32900 |
| 2021-09-27 | 62.26 | $25.41 | 71900 |
| 2021-09-24 | 62.29 | $25.50 | 117200 |
| 2021-09-23 | 62.31 | $25.48 | 52903 |
| 2021-09-22 | 62.31 | $25.26 | 92100 |
| 2021-09-21 | 62.36 | $25.04 | 30500 |
| 2021-09-20 | 62.41 | $24.99 | 84528 |
| 2021-09-17 | 62.55 | $25.48 | 84000 |
| 2021-09-16 | 62.00 | $25.64 | 79331 |
| 2021-09-15 | 61.31 | $25.63 | 64300 |
| 2021-09-14 | 60.59 | $25.49 | 73704 |
| 2021-09-13 | 59.77 | $25.52 | 30102 |
| 2021-09-10 | 58.88 | $25.53 | 43900 |
| 2021-09-09 | 57.86 | $25.71 | 25519 |
| 2021-09-08 | 56.62 | $25.71 | 27540 |
| 2021-09-07 | 55.31 | $25.77 | 52100 |
| 2021-09-03 | 53.79 | $25.76 | 43701 |
| 2021-09-02 | 52.20 | $25.78 | 47400 |
| 2021-09-01 | 50.49 | $25.76 | 23600 |
| 2021-08-31 | 48.66 | $25.74 | 43034 |
| 2021-08-30 | 46.74 | $25.75 | 69508 |
| 2021-08-27 | 44.72 | $25.61 | 72903 |
| 2021-08-26 | 42.61 | $25.36 | 30900 |
| 2021-08-25 | 40.39 | $25.52 | 33329 |
| 2021-08-24 | 37.97 | $25.48 | 42218 |
| 2021-08-23 | 35.43 | $25.38 | 49800 |
| 2021-08-20 | 32.75 | $25.11 | 24500 |
| 2021-08-19 | 29.95 | $24.86 | 52100 |
| 2021-08-18 | 27.01 | $24.87 | 26244 |
| 2021-08-17 | 23.87 | $25.01 | 28700 |
| 2021-08-16 | 20.55 | $25.31 | 41425 |
| 2021-08-13 | 16.95 | $25.30 | 21400 |
| 2021-08-12 | 13.09 | $25.27 | 49600 |
| 2021-08-11 | 9.02 | $25.21 | 33340 |
| 2021-08-10 | 4.74 | $25.18 | 48936 |
| 2021-08-09 | 0.23 | $25.20 | 49400 |
| 2021-08-06 | 0.00 | $25.24 | 22800 |
| 2021-08-05 | 0.00 | $25.31 | 53300 |
| 2021-08-04 | 0.00 | $25.16 | 49009 |
| 2021-08-03 | 0.00 | $25.22 | 47700 |
| 2021-08-02 | 0.00 | $25.05 | 59918 |
| 2021-07-30 | 0.00 | $25.03 | 40500 |
| 2021-07-29 | 0.00 | $25.28 | 21819 |
| 2021-07-28 | 0.00 | $25.18 | 50600 |
| 2021-07-27 | 0.00 | $25.12 | 41600 |
| 2021-07-26 | 0.00 | $25.35 | 27334 |
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