Is Eagle Point Credit Company Inc. (ECCC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eagle Point Credit Company Inc. (ECCC) research center and poll results.
NYSE : ECCC
Eagle Point Credit Company Inc.
$24.8626 USD
-$0.04 (-0.15%)
- Volume
- 2.55K
- Average Volume
- 6.59K
- Market Capitalization
- $494.46M
- P/E Ratio
- -2.87
- Dividend Yield
- 36.76%
- Price Target
- Year High
- $25.10
- Year Low
- $22.94
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.13
- Current Ratio
- $3.50
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
24.94
2026-07-17
Close Price
$24.86
Vol: 2600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.42
Average
23.15
Maximum
25.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.94 | $24.86 | 2600 |
| 2026-07-16 | 24.94 | $24.90 | 2000 |
| 2026-07-15 | 24.93 | $24.63 | 1815 |
| 2026-07-14 | 24.93 | $24.76 | 2101 |
| 2026-07-13 | 24.91 | $24.95 | 3100 |
| 2026-07-10 | 24.87 | $24.99 | 300 |
| 2026-07-09 | 24.83 | $24.90 | 1430 |
| 2026-07-08 | 24.80 | $24.98 | 2100 |
| 2026-07-07 | 24.76 | $24.99 | 800 |
| 2026-07-06 | 24.74 | $24.96 | 910 |
| 2026-07-02 | 24.73 | $25.01 | 126 |
| 2026-07-01 | 24.71 | $25.00 | 1830 |
| 2026-06-30 | 24.68 | $24.96 | 600 |
| 2026-06-29 | 24.66 | $24.98 | 1837 |
| 2026-06-26 | 24.65 | $25.10 | 1340 |
| 2026-06-25 | 24.64 | $24.99 | 1000 |
| 2026-06-24 | 24.62 | $25.00 | 1500 |
| 2026-06-23 | 24.61 | $24.93 | 2200 |
| 2026-06-22 | 24.59 | $25.01 | 8000 |
| 2026-06-18 | 24.58 | $24.99 | 4000 |
| 2026-06-17 | 24.56 | $24.85 | 6500 |
| 2026-06-16 | 24.54 | $24.60 | 2909 |
| 2026-06-15 | 24.54 | $24.60 | 5400 |
| 2026-06-12 | 24.53 | $24.50 | 5620 |
| 2026-06-11 | 24.52 | $24.12 | 5836 |
| 2026-06-10 | 24.53 | $24.18 | 2019 |
| 2026-06-09 | 24.52 | $24.25 | 1600 |
| 2026-06-08 | 24.49 | $24.17 | 6839 |
| 2026-06-05 | 24.49 | $24.68 | 2212 |
| 2026-06-04 | 24.47 | $24.60 | 1818 |
| 2026-06-03 | 24.46 | $24.59 | 6300 |
| 2026-06-02 | 24.44 | $24.52 | 4700 |
| 2026-06-01 | 24.43 | $24.54 | 13613 |
| 2026-05-29 | 24.43 | $24.85 | 822 |
| 2026-05-28 | 24.43 | $24.78 | 4300 |
| 2026-05-27 | 24.43 | $24.65 | 6500 |
| 2026-05-26 | 24.44 | $24.79 | 1442 |
| 2026-05-22 | 24.44 | $24.55 | 627 |
| 2026-05-21 | 24.45 | $24.74 | 700 |
| 2026-05-20 | 24.46 | $24.55 | 11129 |
| 2026-05-19 | 24.47 | $24.49 | 7842 |
| 2026-05-18 | 24.48 | $24.65 | 18825 |
| 2026-05-15 | 24.47 | $24.32 | 1406 |
| 2026-05-14 | 24.48 | $24.29 | 6400 |
| 2026-05-13 | 24.48 | $24.49 | 27000 |
| 2026-05-12 | 24.48 | $23.95 | 45213 |
| 2026-05-11 | 24.48 | $23.65 | 24247 |
| 2026-05-08 | 24.52 | $24.15 | 4200 |
| 2026-05-07 | 24.53 | $24.25 | 20600 |
| 2026-05-06 | 24.53 | $24.30 | 30400 |
| 2026-05-05 | 24.53 | $24.27 | 16641 |
| 2026-05-04 | 24.52 | $24.26 | 11136 |
| 2026-05-01 | 24.52 | $24.63 | 7300 |
| 2026-04-30 | 24.49 | $24.76 | 7035 |
| 2026-04-29 | 24.48 | $24.85 | 1900 |
| 2026-04-28 | 24.46 | $24.80 | 9200 |
| 2026-04-27 | 24.45 | $24.81 | 6100 |
| 2026-04-24 | 24.44 | $24.79 | 2348 |
| 2026-04-23 | 24.43 | $24.85 | 11712 |
| 2026-04-22 | 24.41 | $24.75 | 2936 |
| 2026-04-21 | 24.40 | $24.75 | 4300 |
| 2026-04-20 | 24.39 | $24.52 | 4619 |
| 2026-04-17 | 24.39 | $24.49 | 2548 |
| 2026-04-16 | 24.40 | $24.34 | 4712 |
| 2026-04-15 | 24.41 | $24.35 | 4000 |
| 2026-04-14 | 24.40 | $24.11 | 4900 |
| 2026-04-13 | 24.40 | $24.27 | 3823 |
| 2026-04-10 | 24.38 | $24.41 | 5144 |
| 2026-04-09 | 24.36 | $24.38 | 7300 |
| 2026-04-08 | 24.34 | $24.30 | 2906 |
| 2026-04-07 | 24.32 | $24.07 | 1940 |
| 2026-04-06 | 24.30 | $24.07 | 1000 |
| 2026-04-02 | 24.29 | $24.15 | 10200 |
| 2026-04-01 | 24.29 | $24.48 | 3947 |
| 2026-03-31 | 24.29 | $24.58 | 4200 |
| 2026-03-30 | 24.30 | $24.55 | 900 |
| 2026-03-27 | 24.30 | $24.55 | 2930 |
| 2026-03-26 | 24.31 | $24.55 | 2740 |
| 2026-03-25 | 24.32 | $24.55 | 1000 |
| 2026-03-24 | 24.33 | $24.55 | 6726 |
| 2026-03-23 | 24.34 | $24.58 | 1800 |
| 2026-03-20 | 24.35 | $24.55 | 14620 |
| 2026-03-19 | 24.35 | $24.62 | 2000 |
| 2026-03-18 | 24.35 | $24.45 | 5940 |
| 2026-03-17 | 24.35 | $24.28 | 3900 |
| 2026-03-16 | 24.36 | $24.04 | 3500 |
| 2026-03-13 | 24.38 | $23.96 | 5700 |
| 2026-03-12 | 24.39 | $24.00 | 7725 |
| 2026-03-11 | 24.39 | $23.90 | 2300 |
| 2026-03-10 | 24.41 | $23.92 | 5000 |
| 2026-03-09 | 24.42 | $23.73 | 20700 |
| 2026-03-06 | 24.46 | $23.78 | 8600 |
| 2026-03-05 | 24.49 | $24.14 | 24041 |
| 2026-03-04 | 24.50 | $24.54 | 4100 |
| 2026-03-03 | 24.49 | $24.68 | 1218 |
| 2026-03-02 | 24.47 | $24.70 | 2100 |
| 2026-02-27 | 24.46 | $24.75 | 4501 |
| 2026-02-26 | 24.45 | $24.75 | 6743 |
| 2026-02-25 | 24.44 | $24.75 | 4426 |
| 2026-02-24 | 24.43 | $24.71 | 7329 |
| 2026-02-23 | 24.42 | $24.68 | 8300 |
| 2026-02-20 | 24.42 | $24.70 | 6300 |
| 2026-02-19 | 24.40 | $24.50 | 7307 |
| 2026-02-18 | 24.40 | $24.53 | 17800 |
| 2026-02-17 | 24.40 | $24.51 | 10434 |
| 2026-02-13 | 24.41 | $24.30 | 3600 |
| 2026-02-12 | 24.43 | $24.14 | 8977 |
| 2026-02-11 | 24.44 | $24.10 | 9200 |
| 2026-02-10 | 24.47 | $24.34 | 2800 |
| 2026-02-09 | 24.46 | $24.09 | 7700 |
| 2026-02-06 | 24.48 | $24.50 | 4200 |
| 2026-02-05 | 24.47 | $24.44 | 2329 |
| 2026-02-04 | 24.48 | $24.32 | 3340 |
| 2026-02-03 | 24.49 | $24.27 | 1100 |
| 2026-02-02 | 24.50 | $24.22 | 6706 |
| 2026-01-30 | 24.52 | $24.58 | 748 |
| 2026-01-29 | 24.54 | $24.59 | 2801 |
| 2026-01-28 | 24.55 | $24.53 | 5143 |
| 2026-01-27 | 24.56 | $24.60 | 6232 |
| 2026-01-26 | 24.57 | $24.46 | 4000 |
| 2026-01-23 | 24.58 | $24.60 | 2924 |
| 2026-01-22 | 24.59 | $24.36 | 900 |
| 2026-01-21 | 24.61 | $24.55 | 4414 |
| 2026-01-20 | 24.63 | $24.52 | 1918 |
| 2026-01-16 | 24.65 | $24.65 | 389 |
| 2026-01-15 | 24.65 | $24.65 | 5618 |
| 2026-01-14 | 24.66 | $24.50 | 4111 |
| 2026-01-13 | 24.67 | $24.69 | 10813 |
| 2026-01-12 | 24.66 | $23.98 | 6731 |
| 2026-01-09 | 24.68 | $24.59 | 8700 |
| 2026-01-08 | 24.68 | $24.35 | 5424 |
| 2026-01-07 | 24.66 | $24.58 | 9617 |
| 2026-01-06 | 24.63 | $24.60 | 1739 |
| 2026-01-05 | 24.59 | $24.49 | 10144 |
| 2026-01-02 | 24.56 | $24.61 | 3131 |
| 2025-12-31 | 24.51 | $24.81 | 3213 |
| 2025-12-30 | 24.46 | $24.80 | 3817 |
| 2025-12-29 | 24.40 | $24.80 | 5628 |
| 2025-12-26 | 24.34 | $24.75 | 4530 |
| 2025-12-24 | 24.28 | $24.80 | 9249 |
| 2025-12-23 | 24.22 | $24.80 | 4800 |
| 2025-12-22 | 24.16 | $24.75 | 11313 |
| 2025-12-19 | 24.10 | $24.86 | 10600 |
| 2025-12-18 | 24.03 | $24.87 | 20104 |
| 2025-12-17 | 23.95 | $24.75 | 25000 |
| 2025-12-16 | 23.88 | $24.75 | 62100 |
| 2025-12-15 | 23.82 | $24.70 | 8600 |
| 2025-12-12 | 23.76 | $24.55 | 4400 |
| 2025-12-11 | 23.70 | $24.40 | 17100 |
| 2025-12-10 | 23.67 | $24.53 | 24300 |
| 2025-12-09 | 23.61 | $24.00 | 1900 |
| 2025-12-08 | 23.58 | $24.00 | 2600 |
| 2025-12-05 | 23.55 | $23.75 | 3127 |
| 2025-12-04 | 23.53 | $23.88 | 1000 |
| 2025-12-03 | 23.51 | $23.68 | 2300 |
| 2025-12-02 | 23.48 | $23.70 | 1041 |
| 2025-12-01 | 23.45 | $23.77 | 3516 |
| 2025-11-28 | 23.42 | $23.56 | 119 |
| 2025-11-26 | 23.41 | $23.56 | 2800 |
| 2025-11-25 | 23.39 | $23.60 | 3800 |
| 2025-11-24 | 23.38 | $23.55 | 5708 |
| 2025-11-21 | 23.37 | $23.54 | 4700 |
| 2025-11-20 | 23.35 | $23.40 | 1602 |
| 2025-11-19 | 23.35 | $23.35 | 738 |
| 2025-11-18 | 23.35 | $23.35 | 2200 |
| 2025-11-17 | 23.34 | $23.50 | 2914 |
| 2025-11-14 | 23.33 | $23.46 | 2107 |
| 2025-11-13 | 23.31 | $23.50 | 4609 |
| 2025-11-12 | 23.31 | $23.63 | 4535 |
| 2025-11-11 | 23.30 | $23.44 | 3026 |
| 2025-11-10 | 23.30 | $23.35 | 900 |
| 2025-11-07 | 23.31 | $23.37 | 838 |
| 2025-11-06 | 23.35 | $23.38 | 3026 |
| 2025-11-05 | 23.37 | $23.46 | 3203 |
| 2025-11-04 | 23.40 | $23.11 | 2300 |
| 2025-11-03 | 23.44 | $23.02 | 15216 |
| 2025-10-31 | 23.48 | $23.21 | 1004 |
| 2025-10-30 | 23.51 | $23.32 | 3429 |
| 2025-10-29 | 23.52 | $23.20 | 3429 |
| 2025-10-28 | 23.54 | $23.39 | 6532 |
| 2025-10-27 | 23.54 | $23.32 | 1534 |
| 2025-10-24 | 23.56 | $23.30 | 822 |
| 2025-10-23 | 23.57 | $23.33 | 1206 |
| 2025-10-22 | 23.58 | $23.30 | 2200 |
| 2025-10-21 | 23.59 | $23.16 | 3000 |
| 2025-10-20 | 23.62 | $23.30 | 2100 |
| 2025-10-17 | 23.64 | $23.11 | 6914 |
| 2025-10-16 | 23.68 | $23.50 | 531 |
| 2025-10-15 | 23.68 | $23.45 | 611 |
| 2025-10-14 | 23.68 | $23.38 | 2613 |
| 2025-10-13 | 23.69 | $23.60 | 2500 |
| 2025-10-10 | 23.68 | $24.12 | 5600 |
| 2025-10-09 | 23.66 | $23.78 | 2749 |
| 2025-10-08 | 23.65 | $24.00 | 7219 |
| 2025-10-07 | 23.62 | $24.00 | 3418 |
| 2025-10-06 | 23.60 | $23.85 | 7624 |
| 2025-10-03 | 23.58 | $23.70 | 507 |
| 2025-10-02 | 23.56 | $23.55 | 3416 |
| 2025-10-01 | 23.56 | $23.58 | 5026 |
| 2025-09-30 | 23.56 | $23.55 | 4431 |
| 2025-09-29 | 23.55 | $23.54 | 4900 |
| 2025-09-26 | 23.53 | $23.55 | 3300 |
| 2025-09-25 | 23.52 | $23.48 | 1000 |
| 2025-09-24 | 23.51 | $23.64 | 1900 |
| 2025-09-23 | 23.49 | $23.73 | 900 |
| 2025-09-22 | 23.48 | $23.70 | 3805 |
| 2025-09-19 | 23.46 | $23.83 | 2600 |
| 2025-09-18 | 23.43 | $23.56 | 1143 |
| 2025-09-17 | 23.42 | $23.52 | 2400 |
| 2025-09-16 | 23.40 | $23.47 | 3300 |
| 2025-09-15 | 23.39 | $23.47 | 5845 |
| 2025-09-12 | 23.38 | $23.65 | 834 |
| 2025-09-11 | 23.35 | $23.55 | 2500 |
| 2025-09-10 | 23.32 | $23.40 | 1446 |
| 2025-09-09 | 23.32 | $23.69 | 1800 |
| 2025-09-08 | 23.30 | $23.39 | 600 |
| 2025-09-05 | 23.31 | $23.43 | 4614 |
| 2025-09-04 | 23.33 | $23.45 | 1327 |
| 2025-09-03 | 23.34 | $23.60 | 8400 |
| 2025-09-02 | 23.34 | $23.26 | 7148 |
| 2025-08-29 | 23.35 | $23.32 | 4084 |
| 2025-08-28 | 23.37 | $23.31 | 4100 |
| 2025-08-27 | 23.40 | $23.28 | 2800 |
| 2025-08-26 | 23.42 | $23.20 | 1601 |
| 2025-08-25 | 23.44 | $23.50 | 324 |
| 2025-08-22 | 23.45 | $23.35 | 310 |
| 2025-08-21 | 23.46 | $23.19 | 1000 |
| 2025-08-20 | 23.49 | $23.33 | 3121 |
| 2025-08-19 | 23.50 | $23.13 | 935 |
| 2025-08-18 | 23.54 | $23.26 | 4606 |
| 2025-08-15 | 23.58 | $23.26 | 2642 |
| 2025-08-14 | 23.60 | $23.07 | 1000 |
| 2025-08-13 | 23.63 | $22.94 | 5700 |
| 2025-08-12 | 23.64 | $23.38 | 1100 |
| 2025-08-11 | 23.64 | $23.35 | 3637 |
| 2025-08-08 | 23.63 | $23.59 | 2000 |
| 2025-08-07 | 23.62 | $23.85 | 3833 |
| 2025-08-06 | 23.59 | $23.53 | 5500 |
| 2025-08-05 | 23.58 | $23.65 | 1727 |
| 2025-08-04 | 23.56 | $23.60 | 4400 |
| 2025-08-01 | 23.55 | $23.66 | 595 |
| 2025-07-31 | 23.53 | $23.80 | 600 |
| 2025-07-30 | 23.51 | $23.67 | 228 |
| 2025-07-29 | 23.49 | $23.67 | 2500 |
| 2025-07-28 | 23.47 | $23.68 | 1021 |
| 2025-07-25 | 23.45 | $23.65 | 1100 |
| 2025-07-24 | 23.43 | $23.70 | 3143 |
| 2025-07-23 | 23.40 | $23.56 | 1139 |
| 2025-07-22 | 23.39 | $24.01 | 1101 |
| 2025-07-21 | 23.35 | $24.02 | 2400 |
| 2025-07-18 | 23.31 | $23.60 | 1934 |
| 2025-07-17 | 23.29 | $23.60 | 3137 |
| 2025-07-16 | 23.27 | $23.31 | 5217 |
| 2025-07-15 | 23.25 | $23.31 | 1700 |
| 2025-07-14 | 23.23 | $23.20 | 8400 |
| 2025-07-11 | 23.23 | $23.28 | 1110 |
| 2025-07-10 | 23.20 | $23.30 | 3500 |
| 2025-07-09 | 23.17 | $23.30 | 145 |
| 2025-07-08 | 23.15 | $23.30 | 4353 |
| 2025-07-07 | 23.13 | $23.34 | 3531 |
| 2025-07-03 | 23.10 | $23.30 | 1300 |
| 2025-07-02 | 23.07 | $23.34 | 1800 |
| 2025-07-01 | 23.03 | $23.23 | 1124 |
| 2025-06-30 | 22.99 | $23.30 | 2300 |
| 2025-06-27 | 22.95 | $23.27 | 1427 |
| 2025-06-26 | 22.91 | $23.28 | 1000 |
| 2025-06-25 | 22.87 | $23.22 | — |
| 2025-06-24 | 22.83 | $23.22 | 1600 |
| 2025-06-23 | 22.79 | $23.22 | 5537 |
| 2025-06-20 | 22.74 | $23.19 | 1300 |
| 2025-06-18 | 22.69 | $23.30 | 809 |
| 2025-06-17 | 22.63 | $23.16 | 5236 |
| 2025-06-16 | 22.59 | $22.96 | 164 |
| 2025-06-13 | 22.56 | $22.96 | 500 |
| 2025-06-12 | 22.53 | $23.07 | 4012 |
| 2025-06-11 | 22.49 | $22.76 | 2300 |
| 2025-06-10 | 22.47 | $22.70 | 5800 |
| 2025-06-09 | 22.45 | $22.92 | 4800 |
| 2025-06-06 | 22.41 | $22.79 | 6045 |
| 2025-06-05 | 22.39 | $22.75 | 14904 |
| 2025-06-04 | 22.36 | $22.71 | 1625 |
| 2025-06-03 | 22.34 | $22.66 | 5226 |
| 2025-06-02 | 22.33 | $22.45 | 6444 |
| 2025-05-30 | 22.32 | $22.47 | 4000 |
| 2025-05-29 | 22.32 | $22.43 | 2800 |
| 2025-05-28 | 22.33 | $22.47 | 3823 |
| 2025-05-27 | 22.33 | $22.40 | 6022 |
| 2025-05-23 | 22.33 | $22.35 | 6400 |
| 2025-05-22 | 22.34 | $22.32 | 8400 |
| 2025-05-21 | 22.34 | $22.18 | 1422 |
| 2025-05-20 | 22.35 | $22.12 | 4203 |
| 2025-05-19 | 22.36 | $22.33 | 4700 |
| 2025-05-16 | 22.35 | $22.32 | 3400 |
| 2025-05-15 | 22.34 | $22.35 | 5031 |
| 2025-05-14 | 22.33 | $22.33 | 1737 |
| 2025-05-13 | 22.33 | $22.28 | 400 |
| 2025-05-12 | 22.32 | $22.29 | 11000 |
| 2025-05-09 | 22.32 | $22.27 | 2400 |
| 2025-05-08 | 22.32 | $22.28 | 6348 |
| 2025-05-07 | 22.34 | $22.21 | 1220 |
| 2025-05-06 | 22.35 | $22.25 | 37800 |
| 2025-05-05 | 22.36 | $22.40 | 4127 |
| 2025-05-02 | 22.38 | $22.36 | 34700 |
| 2025-05-01 | 22.43 | $22.54 | 1400 |
| 2025-04-30 | 22.47 | $22.54 | 626 |
| 2025-04-29 | 22.51 | $22.48 | 1811 |
| 2025-04-28 | 22.55 | $22.38 | 1400 |
| 2025-04-25 | 22.60 | $22.49 | 500 |
| 2025-04-24 | 22.64 | $22.44 | 2520 |
| 2025-04-23 | 22.69 | $22.35 | 2000 |
| 2025-04-22 | 22.72 | $22.24 | 1713 |
| 2025-04-21 | 22.76 | $22.13 | 7800 |
| 2025-04-17 | 22.81 | $22.11 | 6822 |
| 2025-04-16 | 22.86 | $22.25 | 3200 |
| 2025-04-15 | 22.91 | $22.25 | 940 |
| 2025-04-14 | 22.96 | $22.13 | 2348 |
| 2025-04-11 | 23.02 | $22.23 | 700 |
| 2025-04-10 | 23.07 | $22.30 | 1002 |
| 2025-04-09 | 23.12 | $22.64 | 3700 |
| 2025-04-08 | 23.14 | $22.39 | 1213 |
| 2025-04-07 | 23.18 | $22.53 | 2700 |
| 2025-04-04 | 23.21 | $22.84 | 3515 |
| 2025-04-03 | 23.23 | $23.31 | 1531 |
| 2025-04-02 | 23.22 | $23.38 | 3040 |
| 2025-04-01 | 23.22 | $23.36 | 346 |
| 2025-03-31 | 23.22 | $23.25 | 322 |
| 2025-03-28 | 23.22 | $23.34 | 2318 |
| 2025-03-27 | 23.21 | $23.38 | 700 |
| 2025-03-26 | 23.20 | $23.30 | 900 |
| 2025-03-25 | 23.19 | $23.12 | 4212 |
| 2025-03-24 | 23.19 | $23.05 | 1600 |
| 2025-03-21 | 23.19 | $23.10 | 835 |
| 2025-03-20 | 23.19 | $23.08 | 1126 |
| 2025-03-19 | 23.19 | $23.15 | 7430 |
| 2025-03-18 | 23.18 | $23.27 | 2119 |
| 2025-03-17 | 23.17 | $23.29 | 3829 |
| 2025-03-14 | 23.16 | $23.26 | 7000 |
| 2025-03-13 | 23.14 | $23.28 | 6245 |
| 2025-03-12 | 23.13 | $23.18 | 4300 |
| 2025-03-11 | 23.12 | $23.06 | 3701 |
| 2025-03-10 | 23.12 | $23.15 | 5300 |
| 2025-03-07 | 23.11 | $23.22 | 403 |
| 2025-03-06 | 23.11 | $23.24 | 9200 |
| 2025-03-05 | 23.09 | $23.28 | 1510 |
| 2025-03-04 | 23.08 | $23.38 | 3600 |
| 2025-03-03 | 23.06 | $23.20 | 8009 |
| 2025-02-28 | 23.05 | $23.16 | 10024 |
| 2025-02-27 | 23.04 | $23.20 | 3600 |
| 2025-02-26 | 23.03 | $23.16 | 10419 |
| 2025-02-25 | 23.02 | $23.07 | 7500 |
| 2025-02-24 | 23.02 | $23.05 | 3344 |
| 2025-02-21 | 23.02 | $23.05 | 900 |
| 2025-02-20 | 23.02 | $23.05 | 1200 |
| 2025-02-19 | 23.01 | $23.04 | 1735 |
| 2025-02-18 | 23.01 | $23.03 | 3500 |
| 2025-02-14 | 23.02 | $23.05 | 633 |
| 2025-02-13 | 23.01 | $23.04 | 3012 |
| 2025-02-12 | 23.00 | $23.02 | 3500 |
| 2025-02-11 | 22.99 | $23.01 | 5300 |
| 2025-02-10 | 22.99 | $23.02 | 1800 |
| 2025-02-07 | 22.98 | $22.98 | 745 |
| 2025-02-06 | 22.98 | $23.07 | 1603 |
| 2025-02-05 | 22.97 | $23.00 | 1505 |
| 2025-02-04 | 22.96 | $23.04 | 200 |
| 2025-02-03 | 22.95 | $22.99 | 800 |
| 2025-01-31 | 22.94 | $22.99 | 9346 |
| 2025-01-30 | 22.93 | $22.99 | 600 |
| 2025-01-29 | 22.93 | $22.94 | 1600 |
| 2025-01-28 | 22.92 | $23.03 | 3300 |
| 2025-01-27 | 22.92 | $23.06 | 6816 |
| 2025-01-24 | 22.90 | $23.00 | 3814 |
| 2025-01-23 | 22.89 | $22.95 | 1828 |
| 2025-01-22 | 22.89 | $23.01 | 5544 |
| 2025-01-21 | 22.89 | $23.05 | 6540 |
| 2025-01-17 | 22.89 | $23.10 | 1541 |
| 2025-01-16 | 22.89 | $22.90 | 6900 |
| 2025-01-15 | 22.91 | $22.87 | 3700 |
| 2025-01-14 | 22.94 | $22.79 | 3000 |
| 2025-01-13 | 22.98 | $22.95 | 4000 |
| 2025-01-10 | 23.02 | $22.96 | 4514 |
| 2025-01-08 | 23.06 | $22.84 | 1100 |
| 2025-01-07 | 23.12 | $22.85 | 1700 |
| 2025-01-06 | 23.17 | $22.82 | 2600 |
| 2025-01-03 | 23.22 | $22.82 | 4100 |
| 2025-01-02 | 23.28 | $22.82 | 4300 |
| 2024-12-31 | 23.33 | $22.90 | 1420 |
| 2024-12-30 | 23.37 | $22.85 | 3506 |
| 2024-12-27 | 23.40 | $22.85 | 2627 |
| 2024-12-26 | 23.44 | $23.00 | 2600 |
| 2024-12-24 | 23.47 | $22.76 | 1124 |
| 2024-12-23 | 23.51 | $22.76 | 1500 |
| 2024-12-20 | 23.55 | $22.84 | 2800 |
| 2024-12-19 | 23.60 | $22.98 | 3900 |
| 2024-12-18 | 23.63 | $23.08 | 12600 |
| 2024-12-17 | 23.65 | $23.10 | 3600 |
| 2024-12-16 | 23.67 | $23.36 | 3626 |
| 2024-12-13 | 23.70 | $23.50 | 180100 |
| 2024-12-12 | 23.70 | $23.50 | 3500 |
| 2024-12-11 | 23.70 | $23.77 | 3100 |
| 2024-12-10 | 23.69 | $23.87 | 4014 |
| 2024-12-09 | 23.68 | $23.88 | 2400 |
| 2024-12-06 | 23.68 | $23.85 | 700 |
| 2024-12-05 | 23.66 | $23.88 | 2511 |
| 2024-12-04 | 23.64 | $24.00 | 3218 |
| 2024-12-03 | 23.62 | $23.96 | 3539 |
| 2024-12-02 | 23.58 | $23.55 | 900 |
| 2024-11-29 | 23.57 | $23.56 | 920 |
| 2024-11-27 | 23.55 | $23.60 | 3400 |
| 2024-11-26 | 23.53 | $23.55 | 4528 |
| 2024-11-25 | 23.51 | $23.70 | 2503 |
| 2024-11-22 | 23.49 | $23.56 | 3202 |
| 2024-11-21 | 23.48 | $23.67 | 3715 |
| 2024-11-20 | 23.48 | $23.57 | 2834 |
| 2024-11-19 | 23.47 | $23.54 | 2100 |
| 2024-11-18 | 23.45 | $23.60 | 1700 |
| 2024-11-15 | 23.43 | $23.87 | 4345 |
| 2024-11-14 | 23.40 | $23.50 | 2113 |
| 2024-11-13 | 23.38 | $23.60 | 800 |
| 2024-11-12 | 23.36 | $23.53 | 4213 |
| 2024-11-11 | 23.36 | $23.70 | 25239 |
| 2024-11-08 | 23.35 | $23.72 | 4811 |
| 2024-11-07 | 23.33 | $23.53 | 1900 |
| 2024-11-06 | 23.33 | $23.50 | 6100 |
| 2024-11-05 | 23.33 | $23.50 | 9746 |
| 2024-11-04 | 23.33 | $23.24 | 6100 |
| 2024-11-01 | 23.33 | $23.39 | 2332 |
| 2024-10-31 | 23.32 | $23.15 | 700 |
| 2024-10-30 | 23.33 | $23.12 | 1300 |
| 2024-10-29 | 23.35 | $23.12 | 4238 |
| 2024-10-28 | 23.36 | $23.43 | 1600 |
| 2024-10-25 | 23.36 | $23.40 | 4928 |
| 2024-10-24 | 23.37 | $23.50 | 4100 |
| 2024-10-23 | 23.36 | $23.41 | 5804 |
| 2024-10-22 | 23.37 | $23.20 | 6400 |
| 2024-10-21 | 23.39 | $23.22 | 8000 |
| 2024-10-18 | 23.40 | $23.14 | 2414 |
| 2024-10-17 | 23.42 | $23.15 | 5104 |
| 2024-10-16 | 23.42 | $23.29 | 15039 |
| 2024-10-15 | 23.41 | $23.50 | 3134 |
| 2024-10-14 | 23.39 | $23.46 | 1200 |
| 2024-10-11 | 23.36 | $23.37 | 1020 |
| 2024-10-10 | 23.34 | $23.49 | 1816 |
| 2024-10-09 | 23.30 | $23.50 | 625 |
| 2024-10-08 | 23.26 | $23.49 | 4400 |
| 2024-10-07 | 23.23 | $23.20 | 500 |
| 2024-10-04 | 23.21 | $23.23 | 4300 |
| 2024-10-03 | 23.20 | $23.39 | 1300 |
| 2024-10-02 | 23.18 | $23.42 | 4400 |
| 2024-10-01 | 23.15 | $23.43 | 2825 |
| 2024-09-30 | 23.12 | $23.50 | 5400 |
| 2024-09-27 | 23.09 | $23.50 | 2400 |
| 2024-09-26 | 23.05 | $23.38 | 2300 |
| 2024-09-25 | 23.02 | $23.56 | 1726 |
| 2024-09-24 | 22.98 | $23.59 | 2400 |
| 2024-09-23 | 22.94 | $23.44 | 3444 |
| 2024-09-20 | 22.90 | $23.42 | 2500 |
| 2024-09-19 | 22.87 | $23.26 | 2848 |
| 2024-09-18 | 22.84 | $23.11 | 5500 |
| 2024-09-17 | 22.83 | $22.98 | 920 |
| 2024-09-16 | 22.81 | $22.99 | 5722 |
| 2024-09-13 | 22.79 | $22.84 | 4300 |
| 2024-09-12 | 22.77 | $22.74 | 5237 |
| 2024-09-11 | 22.75 | $22.79 | 1847 |
| 2024-09-10 | 22.74 | $22.78 | 2900 |
| 2024-09-09 | 22.74 | $22.93 | 2600 |
| 2024-09-06 | 22.72 | $23.04 | 842 |
| 2024-09-05 | 22.69 | $22.94 | 5246 |
| 2024-09-04 | 22.66 | $22.82 | 3500 |
| 2024-09-03 | 22.64 | $22.80 | 4100 |
| 2024-08-30 | 22.62 | $22.80 | 3302 |
| 2024-08-29 | 22.60 | $22.75 | 3507 |
| 2024-08-28 | 22.59 | $22.85 | 1139 |
| 2024-08-27 | 22.58 | $22.73 | 3805 |
| 2024-08-26 | 22.57 | $22.75 | 3800 |
| 2024-08-23 | 22.56 | $22.74 | 1547 |
| 2024-08-22 | 22.54 | $22.78 | 2824 |
| 2024-08-21 | 22.54 | $22.67 | 4832 |
| 2024-08-20 | 22.54 | $22.80 | 7300 |
| 2024-08-19 | 22.53 | $22.64 | 6400 |
| 2024-08-16 | 22.54 | $22.60 | 2500 |
| 2024-08-15 | 22.54 | $22.39 | 6500 |
| 2024-08-14 | 22.54 | $22.47 | 8703 |
| 2024-08-13 | 22.54 | $22.54 | 5400 |
| 2024-08-12 | 22.53 | $22.66 | 1600 |
| 2024-08-09 | 22.52 | $22.60 | 1700 |
| 2024-08-08 | 22.51 | $22.46 | 7500 |
| 2024-08-07 | 22.50 | $22.40 | 1925 |
| 2024-08-06 | 22.50 | $22.38 | 3400 |
| 2024-08-05 | 22.50 | $22.36 | 2600 |
| 2024-08-02 | 22.50 | $22.40 | 5600 |
| 2024-08-01 | 22.50 | $22.58 | 7100 |
| 2024-07-31 | 22.49 | $22.63 | 1700 |
| 2024-07-30 | 22.47 | $22.55 | 3500 |
| 2024-07-29 | 22.46 | $22.51 | 4116 |
| 2024-07-26 | 22.45 | $22.40 | 9448 |
| 2024-07-25 | 22.45 | $22.69 | 3400 |
| 2024-07-24 | 22.44 | $22.68 | 4714 |
| 2024-07-23 | 22.42 | $22.72 | 7900 |
| 2024-07-22 | 22.40 | $22.70 | 6500 |
| 2024-07-19 | 22.38 | $22.67 | 9200 |
| 2024-07-18 | 22.36 | $22.36 | 7300 |
| 2024-07-17 | 22.36 | $22.48 | 4800 |
| 2024-07-16 | 22.36 | $22.45 | 7306 |
| 2024-07-15 | 22.36 | $22.42 | 4800 |
| 2024-07-12 | 22.36 | $22.34 | 3508 |
| 2024-07-11 | 22.36 | $22.32 | 3029 |
| 2024-07-10 | 22.36 | $22.43 | 4925 |
| 2024-07-09 | 22.35 | $22.40 | 9400 |
| 2024-07-08 | 22.35 | $22.35 | 1600 |
| 2024-07-05 | 22.35 | $22.27 | 5500 |
| 2024-07-03 | 22.36 | $22.37 | 700 |
| 2024-07-02 | 22.36 | $22.35 | 4100 |
| 2024-07-01 | 22.36 | $22.34 | 5000 |
| 2024-06-28 | 22.36 | $22.33 | 2314 |
| 2024-06-27 | 22.36 | $22.36 | 1900 |
| 2024-06-26 | 22.35 | $22.41 | 8941 |
| 2024-06-25 | 22.34 | $22.29 | 837 |
| 2024-06-24 | 22.34 | $22.26 | 12228 |
| 2024-06-21 | 22.33 | $22.34 | 3000 |
| 2024-06-20 | 22.33 | $22.32 | 7634 |
| 2024-06-18 | 22.32 | $22.42 | 500 |
| 2024-06-17 | 22.31 | $22.42 | 6200 |
| 2024-06-14 | 22.31 | $22.42 | 300 |
| 2024-06-13 | 22.31 | $22.42 | 4200 |
| 2024-06-12 | 22.31 | $22.41 | 6138 |
| 2024-06-11 | 22.31 | $22.34 | 3100 |
| 2024-06-10 | 22.31 | $22.19 | 5500 |
| 2024-06-07 | 22.30 | $22.39 | 2415 |
| 2024-06-06 | 22.30 | $22.41 | 7600 |
| 2024-06-05 | 22.30 | $22.37 | 2036 |
| 2024-06-04 | 22.31 | $22.40 | 6131 |
| 2024-06-03 | 22.31 | $22.38 | 2600 |
| 2024-05-31 | 22.31 | $22.36 | 3800 |
| 2024-05-30 | 22.32 | $22.27 | 1630 |
| 2024-05-29 | 22.33 | $22.23 | 1700 |
| 2024-05-28 | 22.34 | $22.24 | 5438 |
| 2024-05-24 | 22.35 | $22.19 | 2100 |
| 2024-05-23 | 22.36 | $22.13 | 622 |
| 2024-05-22 | 22.37 | $22.25 | 3200 |
| 2024-05-21 | 22.37 | $22.21 | 6748 |
| 2024-05-20 | 22.37 | $22.24 | 12843 |
| 2024-05-17 | 22.36 | $22.44 | 2500 |
| 2024-05-16 | 22.34 | $22.33 | 1300 |
| 2024-05-15 | 22.32 | $22.33 | 1800 |
| 2024-05-14 | 22.31 | $22.44 | 3300 |
| 2024-05-13 | 22.29 | $22.30 | 6626 |
| 2024-05-10 | 22.26 | $22.18 | 8319 |
| 2024-05-09 | 22.25 | $22.30 | 13500 |
| 2024-05-08 | 22.23 | $22.45 | 6900 |
| 2024-05-07 | 22.20 | $22.43 | 8100 |
| 2024-05-06 | 22.17 | $22.43 | 6400 |
| 2024-05-03 | 22.15 | $22.40 | 30600 |
| 2024-05-02 | 22.13 | $22.68 | 5130 |
| 2024-05-01 | 22.10 | $22.43 | 25200 |
| 2024-04-30 | 22.07 | $22.40 | 3600 |
| 2024-04-29 | 22.04 | $22.42 | 15211 |
| 2024-04-26 | 22.02 | $22.37 | 27114 |
| 2024-04-25 | 21.99 | $22.29 | 15000 |
| 2024-04-24 | 21.98 | $22.25 | 23932 |
| 2024-04-23 | 21.96 | $22.22 | 38656 |
| 2024-04-22 | 21.95 | $22.08 | 4000 |
| 2024-04-19 | 21.93 | $22.07 | 6300 |
| 2024-04-18 | 21.92 | $22.02 | 1300 |
| 2024-04-17 | 21.91 | $22.02 | 10800 |
| 2024-04-16 | 21.90 | $22.02 | 32800 |
| 2024-04-15 | 21.88 | $21.81 | 8300 |
| 2024-04-12 | 21.88 | $21.88 | 2424 |
| 2024-04-11 | 21.88 | $21.84 | 9100 |
| 2024-04-10 | 21.89 | $21.88 | 6500 |
| 2024-04-09 | 21.89 | $21.95 | 11740 |
| 2024-04-08 | 21.90 | $22.06 | 35748 |
| 2024-04-05 | 21.90 | $21.98 | 5600 |
| 2024-04-04 | 21.91 | $21.95 | 7900 |
| 2024-04-03 | 21.94 | $21.88 | 2500 |
| 2024-04-02 | 21.97 | $21.87 | 3000 |
| 2024-04-01 | 21.99 | $21.91 | 5222 |
| 2024-03-28 | 22.02 | $21.91 | 4514 |
| 2024-03-27 | 22.03 | $21.91 | 4214 |
| 2024-03-26 | 22.05 | $21.92 | 3206 |
| 2024-03-25 | 22.07 | $21.95 | 4100 |
| 2024-03-22 | 22.08 | $21.86 | 8800 |
| 2024-03-21 | 22.09 | $21.82 | 6500 |
| 2024-03-20 | 22.11 | $21.73 | 21700 |
| 2024-03-19 | 22.13 | $21.77 | 7700 |
| 2024-03-18 | 22.14 | $21.77 | 12200 |
| 2024-03-15 | 22.16 | $21.77 | 30429 |
| 2024-03-14 | 22.17 | $21.86 | 6114 |
| 2024-03-13 | 22.18 | $21.95 | 4300 |
| 2024-03-12 | 22.18 | $22.00 | 13204 |
| 2024-03-11 | 22.18 | $22.11 | 1600 |
| 2024-03-08 | 22.17 | $22.13 | 41800 |
| 2024-03-07 | 22.16 | $22.17 | 30045 |
| 2024-03-06 | 22.16 | $22.48 | 2116 |
| 2024-03-05 | 22.14 | $22.42 | 3800 |
| 2024-03-04 | 22.14 | $22.44 | 3126 |
| 2024-03-01 | 22.13 | $22.33 | 1149 |
| 2024-02-29 | 22.12 | $22.30 | 518 |
| 2024-02-28 | 22.11 | $22.25 | 3100 |
| 2024-02-27 | 22.11 | $22.20 | 8914 |
| 2024-02-26 | 22.11 | $22.21 | 5900 |
| 2024-02-23 | 22.10 | $22.15 | 9024 |
| 2024-02-22 | 22.08 | $22.11 | 6516 |
| 2024-02-21 | 22.07 | $22.10 | 2422 |
| 2024-02-20 | 22.07 | $22.11 | 4223 |
| 2024-02-16 | 22.06 | $22.08 | 3514 |
| 2024-02-15 | 22.05 | $22.04 | 2700 |
| 2024-02-14 | 22.04 | $22.05 | 1742 |
| 2024-02-13 | 22.02 | $21.96 | 6649 |
| 2024-02-12 | 22.01 | $21.94 | 6700 |
| 2024-02-09 | 22.01 | $21.95 | 3306 |
| 2024-02-08 | 22.00 | $21.99 | 1903 |
| 2024-02-07 | 21.99 | $22.07 | 6007 |
| 2024-02-06 | 21.98 | $22.15 | 15448 |
| 2024-02-05 | 21.98 | $22.38 | 11100 |
| 2024-02-02 | 21.95 | $22.13 | 2900 |
| 2024-02-01 | 21.93 | $22.24 | 4442 |
| 2024-01-31 | 21.90 | $22.12 | 3517 |
| 2024-01-30 | 21.87 | $22.21 | 5600 |
| 2024-01-29 | 21.84 | $22.16 | 10527 |
| 2024-01-26 | 21.81 | $21.96 | 1300 |
| 2024-01-25 | 21.79 | $21.92 | 3800 |
| 2024-01-24 | 21.77 | $21.92 | 1339 |
| 2024-01-23 | 21.76 | $21.94 | 2431 |
| 2024-01-22 | 21.74 | $21.94 | 3000 |
| 2024-01-19 | 21.71 | $21.98 | 307 |
| 2024-01-18 | 21.69 | $21.75 | 3700 |
| 2024-01-17 | 21.69 | $21.70 | 7300 |
| 2024-01-16 | 21.67 | $21.81 | 3846 |
| 2024-01-12 | 21.65 | $21.80 | 5736 |
| 2024-01-11 | 21.62 | $21.76 | 8700 |
| 2024-01-10 | 21.60 | $21.84 | 1935 |
| 2024-01-09 | 21.59 | $21.96 | 6900 |
| 2024-01-08 | 21.56 | $22.04 | 19030 |
| 2024-01-05 | 21.53 | $21.86 | 3017 |
| 2024-01-04 | 21.52 | $21.68 | 3212 |
| 2024-01-03 | 21.51 | $21.56 | 3100 |
| 2024-01-02 | 21.50 | $21.58 | 6920 |
| 2023-12-29 | 21.49 | $21.58 | 3042 |
| 2023-12-28 | 21.47 | $21.62 | 2600 |
| 2023-12-27 | 21.46 | $21.60 | 200 |
| 2023-12-26 | 21.44 | $21.55 | 3901 |
| 2023-12-22 | 21.42 | $21.55 | 2700 |
| 2023-12-21 | 21.41 | $21.54 | 1400 |
| 2023-12-20 | 21.40 | $21.52 | 4300 |
| 2023-12-19 | 21.39 | $21.53 | 3100 |
| 2023-12-18 | 21.38 | $21.63 | 8100 |
| 2023-12-15 | 21.35 | $21.40 | 8500 |
| 2023-12-14 | 21.32 | $21.38 | 3038 |
| 2023-12-13 | 21.30 | $21.30 | 3400 |
| 2023-12-12 | 21.28 | $21.33 | 4748 |
| 2023-12-11 | 21.26 | $21.53 | 4214 |
| 2023-12-08 | 21.23 | $21.34 | 5200 |
| 2023-12-07 | 21.21 | $21.50 | 3800 |
| 2023-12-06 | 21.18 | $21.60 | 4300 |
| 2023-12-05 | 21.14 | $21.55 | 3736 |
| 2023-12-04 | 21.11 | $21.36 | 5348 |
| 2023-12-01 | 21.10 | $21.41 | 7200 |
| 2023-11-30 | 21.07 | $21.25 | 21400 |
| 2023-11-29 | 21.03 | $21.28 | 11900 |
| 2023-11-28 | 21.00 | $21.18 | 8403 |
| 2023-11-27 | 20.98 | $21.22 | 12830 |
| 2023-11-24 | 20.96 | $21.35 | 2800 |
| 2023-11-22 | 20.94 | $21.32 | 8700 |
| 2023-11-21 | 20.93 | $21.29 | 13000 |
| 2023-11-20 | 20.91 | $21.29 | 23100 |
| 2023-11-17 | 20.88 | $21.04 | 10138 |
| 2023-11-16 | 20.85 | $20.92 | 18643 |
| 2023-11-15 | 20.83 | $20.90 | 5100 |
| 2023-11-14 | 20.81 | $20.90 | 9008 |
| 2023-11-13 | 20.80 | $20.92 | 3718 |
| 2023-11-10 | 20.79 | $21.00 | 11310 |
| 2023-11-09 | 20.77 | $20.91 | 9500 |
| 2023-11-08 | 20.77 | $20.89 | 13204 |
| 2023-11-07 | 20.77 | $20.87 | 5700 |
| 2023-11-06 | 20.77 | $20.97 | 11514 |
| 2023-11-03 | 20.77 | $20.99 | 8215 |
| 2023-11-02 | 20.78 | $20.90 | 9448 |
| 2023-11-01 | 20.80 | $20.50 | 8747 |
| 2023-10-31 | 20.82 | $20.70 | 5714 |
| 2023-10-30 | 20.84 | $20.77 | 3038 |
| 2023-10-27 | 20.86 | $20.75 | 4212 |
| 2023-10-26 | 20.89 | $20.95 | 6500 |
| 2023-10-25 | 20.91 | $21.09 | 5500 |
| 2023-10-24 | 20.92 | $20.98 | 5419 |
| 2023-10-23 | 20.93 | $20.65 | 2332 |
| 2023-10-20 | 20.98 | $20.51 | 2401 |
| 2023-10-19 | 21.01 | $20.52 | 1800 |
| 2023-10-18 | 21.05 | $20.45 | 5500 |
| 2023-10-17 | 21.10 | $20.70 | 14512 |
| 2023-10-16 | 21.13 | $20.60 | 8300 |
| 2023-10-13 | 21.19 | $20.69 | 6800 |
| 2023-10-12 | 21.24 | $20.83 | 6100 |
| 2023-10-11 | 21.30 | $20.94 | 2200 |
| 2023-10-10 | 21.35 | $20.89 | 1732 |
| 2023-10-09 | 21.39 | $21.00 | 5034 |
| 2023-10-06 | 21.43 | $21.19 | 900 |
| 2023-10-05 | 21.46 | $21.25 | 3700 |
| 2023-10-04 | 21.50 | $20.97 | 2739 |
| 2023-10-03 | 21.55 | $21.05 | 4400 |
| 2023-10-02 | 21.59 | $21.17 | 4512 |
| 2023-09-29 | 21.63 | $21.33 | 3642 |
| 2023-09-28 | 21.66 | $21.34 | 3638 |
| 2023-09-27 | 21.69 | $21.36 | 3800 |
| 2023-09-26 | 21.72 | $21.20 | 2344 |
| 2023-09-25 | 21.75 | $21.57 | 1800 |
| 2023-09-22 | 21.76 | $21.24 | 5949 |
| 2023-09-21 | 21.78 | $21.21 | 7100 |
| 2023-09-20 | 21.82 | $21.39 | 13944 |
| 2023-09-19 | 21.85 | $21.42 | 13700 |
| 2023-09-18 | 21.87 | $21.71 | 2004 |
| 2023-09-15 | 21.88 | $21.74 | 4112 |
| 2023-09-14 | 21.88 | $22.00 | 301 |
| 2023-09-13 | 21.88 | $21.89 | 2000 |
| 2023-09-12 | 21.89 | $21.85 | 2401 |
| 2023-09-11 | 21.90 | $21.67 | 1500 |
| 2023-09-08 | 21.92 | $21.80 | 5600 |
| 2023-09-07 | 21.94 | $22.12 | 11500 |
| 2023-09-06 | 21.94 | $21.99 | 3423 |
| 2023-09-05 | 21.95 | $21.75 | 5100 |
| 2023-09-01 | 21.98 | $22.00 | 3800 |
| 2023-08-31 | 22.00 | $21.90 | 2811 |
| 2023-08-30 | 22.01 | $22.02 | 1932 |
| 2023-08-29 | 22.02 | $21.92 | 1600 |
| 2023-08-28 | 22.01 | $21.88 | 3822 |
| 2023-08-25 | 22.01 | $21.65 | 300 |
| 2023-08-24 | 22.00 | $21.59 | 4000 |
| 2023-08-23 | 21.99 | $22.14 | 420 |
| 2023-08-22 | 21.97 | $22.03 | 1700 |
| 2023-08-21 | 21.95 | $21.80 | 3231 |
| 2023-08-18 | 21.94 | $21.83 | 2500 |
| 2023-08-17 | 21.91 | $21.81 | 4300 |
| 2023-08-16 | 21.88 | $22.00 | 1800 |
| 2023-08-15 | 21.85 | $22.02 | 722 |
| 2023-08-14 | 21.83 | $22.03 | 2416 |
| 2023-08-11 | 21.80 | $22.12 | 344 |
| 2023-08-10 | 21.77 | $22.10 | 2319 |
| 2023-08-09 | 21.73 | $22.22 | 4329 |
| 2023-08-08 | 21.69 | $22.28 | 6300 |
| 2023-08-07 | 21.65 | $22.30 | 5400 |
| 2023-08-04 | 21.62 | $22.40 | 8800 |
| 2023-08-03 | 21.58 | $22.00 | 5037 |
| 2023-08-02 | 21.56 | $22.19 | 15400 |
| 2023-08-01 | 21.53 | $21.90 | 6931 |
| 2023-07-31 | 21.52 | $21.81 | 2400 |
| 2023-07-28 | 21.51 | $21.46 | 900 |
| 2023-07-27 | 21.51 | $21.45 | 1000 |
| 2023-07-26 | 21.51 | $21.65 | 2620 |
| 2023-07-25 | 21.49 | $21.58 | 2818 |
| 2023-07-24 | 21.48 | $21.61 | 17700 |
| 2023-07-21 | 21.46 | $21.33 | 4449 |
| 2023-07-20 | 21.46 | $21.15 | 10327 |
| 2023-07-19 | 21.47 | $21.42 | 2400 |
| 2023-07-18 | 21.46 | $21.54 | 3713 |
| 2023-07-17 | 21.45 | $21.43 | 8000 |
| 2023-07-14 | 21.44 | $21.55 | 1439 |
| 2023-07-13 | 21.43 | $21.38 | 3500 |
| 2023-07-12 | 21.43 | $21.37 | 3821 |
| 2023-07-11 | 21.42 | $21.55 | 1700 |
| 2023-07-10 | 21.41 | $21.60 | 4227 |
| 2023-07-07 | 21.41 | $21.60 | 4607 |
| 2023-07-06 | 21.40 | $21.53 | 8046 |
| 2023-07-05 | 21.41 | $21.74 | 4615 |
| 2023-07-03 | 21.39 | $21.74 | 2600 |
| 2023-06-30 | 21.38 | $21.55 | 2100 |
| 2023-06-29 | 21.33 | $21.42 | 7428 |
| 2023-06-28 | 21.31 | $21.38 | 2320 |
| 2023-06-27 | 21.28 | $21.33 | 7700 |
| 2023-06-26 | 21.25 | $21.28 | 4314 |
| 2023-06-23 | 21.22 | $21.37 | 3900 |
| 2023-06-22 | 21.18 | $21.20 | 2100 |
| 2023-06-21 | 21.14 | $21.38 | 3300 |
| 2023-06-20 | 21.10 | $21.34 | 2200 |
| 2023-06-16 | 21.05 | $21.28 | 7640 |
| 2023-06-15 | 21.04 | $21.27 | 2800 |
| 2023-06-14 | 21.02 | $21.31 | 2100 |
| 2023-06-13 | 21.00 | $21.27 | 3448 |
| 2023-06-12 | 20.99 | $21.32 | 4108 |
| 2023-06-09 | 20.97 | $21.38 | 4828 |
| 2023-06-08 | 20.96 | $21.50 | 4141 |
| 2023-06-07 | 20.94 | $21.48 | 414 |
| 2023-06-06 | 20.94 | $21.60 | 2838 |
| 2023-06-05 | 20.93 | $21.45 | 8623 |
| 2023-06-02 | 20.93 | $21.40 | 11138 |
| 2023-06-01 | 20.91 | $20.73 | 3214 |
| 2023-05-31 | 20.93 | $21.00 | 6100 |
| 2023-05-30 | 20.94 | $20.78 | 8104 |
| 2023-05-26 | 20.99 | $20.65 | 5109 |
| 2023-05-25 | 21.06 | $20.60 | 2000 |
| 2023-05-24 | 21.09 | $20.75 | 2700 |
| 2023-05-23 | 21.11 | $20.40 | 12501 |
| 2023-05-22 | 21.15 | $20.45 | 2900 |
| 2023-05-19 | 21.18 | $20.46 | 4035 |
| 2023-05-18 | 21.22 | $20.94 | 1437 |
| 2023-05-17 | 21.24 | $20.90 | 400 |
| 2023-05-16 | 21.26 | $20.98 | 500 |
| 2023-05-15 | 21.28 | $21.00 | 5200 |
| 2023-05-12 | 21.30 | $21.00 | 1630 |
| 2023-05-11 | 21.33 | $21.19 | 1017 |
| 2023-05-10 | 21.37 | $21.05 | 3818 |
| 2023-05-09 | 21.39 | $21.45 | 732 |
| 2023-05-08 | 21.37 | $21.40 | 1414 |
| 2023-05-05 | 21.37 | $21.40 | 600 |
| 2023-05-04 | 21.36 | $21.05 | 2800 |
| 2023-05-03 | 21.37 | $21.08 | 4622 |
| 2023-05-02 | 21.38 | $21.35 | 6400 |
| 2023-05-01 | 21.38 | $21.74 | 2300 |
| 2023-04-28 | 21.34 | $21.95 | 13408 |
| 2023-04-27 | 21.27 | $21.30 | 5100 |
| 2023-04-26 | 21.23 | $21.16 | 27214 |
| 2023-04-25 | 21.20 | $21.05 | 5403 |
| 2023-04-24 | 21.19 | $21.12 | 2000 |
| 2023-04-21 | 21.17 | $21.28 | 5100 |
| 2023-04-20 | 21.13 | $21.31 | 3200 |
| 2023-04-19 | 21.11 | $21.25 | 2800 |
| 2023-04-18 | 21.11 | $21.45 | 3100 |
| 2023-04-17 | 21.11 | $21.35 | 2100 |
| 2023-04-14 | 21.11 | $21.70 | 300 |
| 2023-04-13 | 21.10 | $21.86 | 6211 |
| 2023-04-12 | 21.05 | $21.47 | 2200 |
| 2023-04-11 | 21.02 | $21.16 | 6312 |
| 2023-04-10 | 20.99 | $21.29 | 2500 |
| 2023-04-06 | 20.96 | $21.21 | 7517 |
| 2023-04-05 | 20.99 | $21.30 | 8500 |
| 2023-04-04 | 21.00 | $21.28 | 27000 |
| 2023-04-03 | 21.02 | $21.40 | 11700 |
| 2023-03-31 | 21.00 | $20.90 | 32000 |
| 2023-03-30 | 21.01 | $20.48 | 3446 |
| 2023-03-29 | 21.05 | $20.56 | 1907 |
| 2023-03-28 | 21.09 | $20.64 | 5249 |
| 2023-03-27 | 21.13 | $20.80 | 607 |
| 2023-03-24 | 21.16 | $20.73 | 506 |
| 2023-03-23 | 21.21 | $20.50 | 2500 |
| 2023-03-22 | 21.26 | $20.92 | 5700 |
| 2023-03-21 | 21.30 | $21.10 | 3913 |
| 2023-03-20 | 21.33 | $21.58 | 5100 |
| 2023-03-17 | 21.33 | $21.35 | 1036 |
| 2023-03-16 | 21.34 | $21.50 | 3309 |
| 2023-03-15 | 21.34 | $20.82 | 437 |
| 2023-03-14 | 21.39 | $20.83 | 9018 |
| 2023-03-13 | 21.43 | $20.55 | 5500 |
| 2023-03-10 | 21.49 | $20.74 | 3211 |
| 2023-03-09 | 21.54 | $21.73 | 8600 |
| 2023-03-08 | 21.54 | $21.62 | 3900 |
| 2023-03-07 | 21.55 | $21.58 | 5400 |
| 2023-03-06 | 21.57 | $21.15 | 1600 |
| 2023-03-03 | 21.62 | $21.10 | 4700 |
| 2023-03-02 | 21.66 | $21.11 | 3533 |
| 2023-03-01 | 21.71 | $21.39 | 1702 |
| 2023-02-28 | 21.74 | $21.45 | 2801 |
| 2023-02-27 | 21.77 | $21.50 | 3900 |
| 2023-02-24 | 21.79 | $21.63 | 8000 |
| 2023-02-23 | 21.79 | $21.54 | 1039 |
| 2023-02-22 | 21.80 | $21.66 | 2800 |
| 2023-02-21 | 21.81 | $21.68 | 2531 |
| 2023-02-17 | 21.82 | $21.68 | 1736 |
| 2023-02-16 | 21.84 | $21.51 | 1600 |
| 2023-02-15 | 21.85 | $21.59 | 6900 |
| 2023-02-14 | 21.85 | $21.67 | 4300 |
| 2023-02-13 | 21.85 | $21.63 | 2006 |
| 2023-02-10 | 21.83 | $21.75 | 2400 |
| 2023-02-09 | 21.83 | $21.80 | 1600 |
| 2023-02-08 | 21.81 | $21.79 | 403 |
| 2023-02-07 | 21.81 | $21.82 | 1000 |
| 2023-02-06 | 21.78 | $21.95 | 3300 |
| 2023-02-03 | 21.74 | $22.05 | 1600 |
| 2023-02-02 | 21.67 | $22.05 | 2339 |
| 2023-02-01 | 21.61 | $22.01 | 3446 |
| 2023-01-31 | 21.53 | $22.09 | 3600 |
| 2023-01-30 | 21.45 | $21.96 | 1100 |
| 2023-01-27 | 21.38 | $21.87 | 1543 |
| 2023-01-26 | 21.30 | $21.79 | 5900 |
| 2023-01-25 | 21.24 | $21.69 | 3200 |
| 2023-01-24 | 21.17 | $21.75 | 8500 |
| 2023-01-23 | 21.11 | $21.95 | 4300 |
| 2023-01-20 | 21.03 | $22.11 | 2800 |
| 2023-01-19 | 20.94 | $21.66 | 1400 |
| 2023-01-18 | 20.88 | $21.70 | 9900 |
| 2023-01-17 | 20.83 | $21.50 | 1324 |
| 2023-01-13 | 20.78 | $21.38 | 3801 |
| 2023-01-12 | 20.76 | $21.61 | 2300 |
| 2023-01-11 | 20.71 | $21.54 | 10400 |
| 2023-01-10 | 20.67 | $21.79 | 3300 |
| 2023-01-09 | 20.62 | $21.20 | 20300 |
| 2023-01-06 | 20.62 | $21.02 | 6400 |
| 2023-01-05 | 20.63 | $20.75 | 1400 |
| 2023-01-04 | 20.66 | $20.78 | 11333 |
| 2023-01-03 | 20.70 | $20.53 | 700 |
| 2022-12-30 | 20.76 | $20.45 | 2433 |
| 2022-12-29 | 20.81 | $20.45 | 4300 |
| 2022-12-28 | 20.86 | $20.44 | — |
| 2022-12-27 | 20.91 | $20.44 | 2246 |
| 2022-12-23 | 20.95 | $20.35 | 2133 |
| 2022-12-22 | 21.00 | $20.61 | 6800 |
| 2022-12-21 | 21.04 | $20.30 | 2222 |
| 2022-12-20 | 21.08 | $20.34 | 5000 |
| 2022-12-19 | 21.11 | $20.42 | 7600 |
| 2022-12-16 | 21.15 | $20.64 | 4500 |
| 2022-12-15 | 21.18 | $20.64 | 5047 |
| 2022-12-14 | 21.21 | $20.86 | 2019 |
| 2022-12-13 | 21.19 | $20.71 | 5910 |
| 2022-12-12 | 21.17 | $20.62 | 2415 |
| 2022-12-09 | 21.18 | $20.85 | 5400 |
| 2022-12-08 | 21.17 | $21.17 | 9400 |
| 2022-12-07 | 21.11 | $21.16 | 21642 |
| 2022-12-06 | 21.07 | $21.50 | 3500 |
| 2022-12-05 | 21.02 | $21.60 | 4902 |
| 2022-12-02 | 20.97 | $21.61 | 2600 |
| 2022-12-01 | 20.89 | $21.52 | 6000 |
| 2022-11-30 | 20.83 | $21.38 | 9222 |
| 2022-11-29 | 20.78 | $21.39 | 11100 |
| 2022-11-28 | 20.71 | $21.40 | 4234 |
| 2022-11-25 | 20.66 | $21.37 | 600 |
| 2022-11-23 | 20.61 | $21.32 | 5034 |
| 2022-11-22 | 20.57 | $21.08 | 4500 |
| 2022-11-21 | 20.53 | $20.96 | 5000 |
| 2022-11-18 | 20.54 | $21.22 | 300 |
| 2022-11-17 | 20.50 | $21.20 | 2600 |
| 2022-11-16 | 20.48 | $21.25 | 13149 |
| 2022-11-15 | 20.46 | $20.40 | 9000 |
| 2022-11-14 | 20.49 | $20.40 | 6319 |
| 2022-11-11 | 20.49 | $20.81 | 3600 |
| 2022-11-10 | 20.44 | $20.56 | 9600 |
| 2022-11-09 | 20.42 | $20.08 | 4800 |
| 2022-11-08 | 20.42 | $20.38 | 12400 |
| 2022-11-07 | 20.47 | $20.37 | 3414 |
| 2022-11-04 | 20.54 | $20.66 | 1500 |
| 2022-11-03 | 20.60 | $20.10 | 2133 |
| 2022-11-02 | 20.72 | $20.34 | 1200 |
| 2022-11-01 | 20.83 | $20.30 | 2825 |
| 2022-10-31 | 20.95 | $20.05 | 9420 |
| 2022-10-28 | 21.06 | $20.39 | 1635 |
| 2022-10-27 | 21.13 | $20.24 | 17428 |
| 2022-10-26 | 21.22 | $20.63 | 2221 |
| 2022-10-25 | 21.31 | $20.32 | 6227 |
| 2022-10-24 | 21.43 | $21.10 | 2600 |
| 2022-10-21 | 21.48 | $20.46 | 5900 |
| 2022-10-20 | 21.56 | $20.75 | 8600 |
| 2022-10-19 | 21.63 | $20.87 | 6948 |
| 2022-10-18 | 21.72 | $21.00 | 12906 |
| 2022-10-17 | 21.80 | $20.37 | 7000 |
| 2022-10-14 | 21.98 | $19.79 | 4340 |
| 2022-10-13 | 22.19 | $20.18 | 9600 |
| 2022-10-12 | 22.37 | $20.16 | 4800 |
| 2022-10-11 | 22.57 | $21.40 | 1349 |
| 2022-10-10 | 22.70 | $21.66 | 2131 |
| 2022-10-07 | 22.84 | $21.86 | 1214 |
| 2022-10-06 | 22.95 | $22.48 | 2800 |
| 2022-10-05 | 23.05 | $22.66 | — |
| 2022-10-04 | 23.14 | $22.66 | 4830 |
| 2022-10-03 | 23.24 | $22.24 | 3700 |
| 2022-09-30 | 23.34 | $21.72 | 616 |
| 2022-09-29 | 23.48 | $22.12 | 1600 |
| 2022-09-28 | 23.58 | $22.30 | 2406 |
| 2022-09-27 | 23.68 | $22.73 | 4829 |
| 2022-09-26 | 23.76 | $22.23 | 5000 |
| 2022-09-23 | 23.85 | $22.01 | 3036 |
| 2022-09-22 | 23.96 | $22.20 | 7818 |
| 2022-09-21 | 24.07 | $22.58 | 5300 |
| 2022-09-20 | 24.15 | $22.60 | 6546 |
| 2022-09-19 | 24.25 | $24.00 | — |
| 2022-09-16 | 24.28 | $24.00 | 4706 |
| 2022-09-15 | 24.30 | $23.87 | 900 |
| 2022-09-14 | 24.33 | $24.17 | 424 |
| 2022-09-13 | 24.35 | $23.91 | 920 |
| 2022-09-12 | 24.38 | $24.38 | 808 |
| 2022-09-09 | 24.36 | $24.12 | 1002 |
| 2022-09-08 | 24.35 | $24.57 | 2900 |
| 2022-09-07 | 24.33 | $24.45 | 234 |
| 2022-09-06 | 24.31 | $24.50 | 4400 |
| 2022-09-02 | 24.28 | $24.38 | 700 |
| 2022-09-01 | 24.25 | $24.39 | 1023 |
| 2022-08-31 | 24.24 | $24.22 | 2213 |
| 2022-08-30 | 24.24 | $24.35 | 900 |
| 2022-08-29 | 24.23 | $24.22 | 2949 |
| 2022-08-26 | 24.21 | $24.10 | 1700 |
| 2022-08-25 | 24.19 | $24.24 | 319 |
| 2022-08-24 | 24.16 | $24.27 | 200 |
| 2022-08-23 | 24.14 | $24.35 | 2536 |
| 2022-08-22 | 24.10 | $24.55 | 1609 |
| 2022-08-19 | 24.07 | $24.55 | 900 |
| 2022-08-18 | 24.04 | $24.33 | 2800 |
| 2022-08-17 | 24.02 | $24.60 | 8718 |
| 2022-08-16 | 23.99 | $24.54 | 7800 |
| 2022-08-15 | 23.94 | $24.45 | 8500 |
| 2022-08-12 | 23.89 | $23.96 | 1936 |
| 2022-08-11 | 23.87 | $23.90 | 1040 |
| 2022-08-10 | 23.86 | $24.20 | 2126 |
| 2022-08-09 | 23.84 | $24.10 | 4600 |
| 2022-08-08 | 23.81 | $23.90 | 2300 |
| 2022-08-05 | 23.80 | $23.84 | 3231 |
| 2022-08-04 | 23.78 | $24.15 | 1728 |
| 2022-08-03 | 23.75 | $24.11 | 1700 |
| 2022-08-02 | 23.73 | $24.18 | 2105 |
| 2022-08-01 | 23.70 | $23.85 | 2600 |
| 2022-07-29 | 23.68 | $23.63 | 1300 |
| 2022-07-28 | 23.67 | $23.82 | 2900 |
| 2022-07-27 | 23.65 | $23.82 | 5323 |
| 2022-07-26 | 23.62 | $23.60 | 5500 |
| 2022-07-25 | 23.60 | $23.91 | 2900 |
| 2022-07-22 | 23.57 | $23.85 | 1902 |
| 2022-07-21 | 23.53 | $23.90 | 4900 |
| 2022-07-20 | 23.50 | $24.02 | 10800 |
| 2022-07-19 | 23.45 | $23.66 | 2618 |
| 2022-07-18 | 23.44 | $23.49 | 1600 |
| 2022-07-15 | 23.44 | $23.41 | 6000 |
| 2022-07-14 | 23.48 | $23.76 | 1000 |
| 2022-07-13 | 23.49 | $23.71 | 300 |
| 2022-07-12 | 23.53 | $23.68 | 7400 |
| 2022-07-11 | 23.57 | $23.68 | 3941 |
| 2022-07-08 | 23.63 | $23.30 | 4028 |
| 2022-07-07 | 23.70 | $23.70 | 2500 |
| 2022-07-06 | 23.75 | $23.70 | 2400 |
| 2022-07-05 | 23.80 | $23.49 | 4000 |
| 2022-07-01 | 23.85 | $23.49 | 902 |
| 2022-06-30 | 23.90 | $23.49 | 4800 |
| 2022-06-29 | 23.94 | $23.31 | 4000 |
| 2022-06-28 | 23.99 | $23.20 | 5400 |
| 2022-06-27 | 24.05 | $23.27 | 3600 |
| 2022-06-24 | 24.10 | $23.23 | 2100 |
| 2022-06-23 | 24.15 | $23.20 | 2100 |
| 2022-06-22 | 24.21 | $23.17 | 627 |
| 2022-06-21 | 24.25 | $23.10 | 1317 |
| 2022-06-17 | 24.31 | $23.46 | 2820 |
| 2022-06-16 | 24.34 | $23.45 | 6300 |
| 2022-06-15 | 24.38 | $24.13 | 1842 |
| 2022-06-14 | 24.38 | $24.12 | 2300 |
| 2022-06-13 | 24.40 | $24.40 | 2200 |
| 2022-06-10 | 24.40 | $24.54 | 4334 |
| 2022-06-09 | 24.40 | $24.78 | 14317 |
| 2022-06-08 | 24.38 | $24.69 | 2200 |
| 2022-06-07 | 24.37 | $24.73 | 2323 |
| 2022-06-06 | 24.35 | $24.73 | 4233 |
| 2022-06-03 | 24.34 | $24.54 | 2100 |
| 2022-06-02 | 24.34 | $24.43 | 3200 |
| 2022-06-01 | 24.35 | $24.39 | 1036 |
| 2022-05-31 | 24.36 | $24.30 | 6100 |
| 2022-05-27 | 24.39 | $24.33 | 2527 |
| 2022-05-26 | 24.41 | $24.21 | 4907 |
| 2022-05-25 | 24.44 | $24.36 | 4831 |
| 2022-05-24 | 24.47 | $24.26 | 4800 |
| 2022-05-23 | 24.50 | $24.09 | 4901 |
| 2022-05-20 | 24.54 | $24.21 | 2424 |
| 2022-05-19 | 24.57 | $24.07 | 4000 |
| 2022-05-18 | 24.61 | $24.19 | 1722 |
| 2022-05-17 | 24.64 | $24.25 | 2422 |
| 2022-05-16 | 24.67 | $24.45 | 4900 |
| 2022-05-13 | 24.70 | $24.40 | 1000 |
| 2022-05-12 | 24.73 | $24.62 | 3900 |
| 2022-05-11 | 24.74 | $24.40 | 2901 |
| 2022-05-10 | 24.77 | $24.40 | 6500 |
| 2022-05-09 | 24.80 | $24.39 | 2225 |
| 2022-05-06 | 24.82 | $24.45 | 1243 |
| 2022-05-05 | 24.86 | $24.56 | 4902 |
| 2022-05-04 | 24.88 | $24.67 | 2600 |
| 2022-05-03 | 24.90 | $24.65 | 6100 |
| 2022-05-02 | 24.92 | $24.84 | 4242 |
| 2022-04-29 | 24.92 | $24.80 | 1000 |
| 2022-04-28 | 24.93 | $24.82 | 907 |
| 2022-04-27 | 24.94 | $24.87 | 2415 |
| 2022-04-26 | 24.95 | $24.86 | 2800 |
| 2022-04-25 | 24.96 | $24.85 | 7100 |
| 2022-04-22 | 24.96 | $24.86 | 3531 |
| 2022-04-21 | 24.97 | $24.83 | 3300 |
| 2022-04-20 | 24.98 | $24.84 | 7000 |
| 2022-04-19 | 24.98 | $24.86 | 5721 |
| 2022-04-18 | 24.99 | $24.96 | 10500 |
| 2022-04-14 | 24.99 | $24.99 | 4209 |
| 2022-04-13 | 24.99 | $24.94 | 3700 |
| 2022-04-12 | 24.99 | $24.93 | 6449 |
| 2022-04-11 | 24.99 | $24.96 | 6100 |
| 2022-04-08 | 24.99 | $24.95 | 2600 |
| 2022-04-07 | 25.00 | $25.07 | 2824 |
| 2022-04-06 | 25.00 | $25.00 | 5647 |
| 2022-04-05 | 25.01 | $25.04 | 3508 |
| 2022-04-04 | 25.01 | $25.03 | 1600 |
| 2022-04-01 | 25.01 | $25.00 | 12600 |
| 2022-03-31 | 25.01 | $25.00 | 1916 |
| 2022-03-30 | 25.01 | $25.01 | 3700 |
| 2022-03-29 | 25.01 | $25.00 | 5500 |
| 2022-03-28 | 25.01 | $25.01 | 2600 |
| 2022-03-25 | 25.01 | $25.00 | 4800 |
| 2022-03-24 | 25.01 | $24.98 | 3900 |
| 2022-03-23 | 25.01 | $24.96 | 8100 |
| 2022-03-22 | 25.02 | $24.96 | 7822 |
| 2022-03-21 | 25.03 | $24.93 | 13500 |
| 2022-03-18 | 25.05 | $24.99 | 510 |
| 2022-03-17 | 25.06 | $25.01 | 22500 |
| 2022-03-16 | 25.08 | $24.94 | 10900 |
| 2022-03-15 | 25.09 | $25.00 | 700 |
| 2022-03-14 | 25.10 | $24.95 | 8013 |
| 2022-03-11 | 25.11 | $25.08 | 700 |
| 2022-03-10 | 25.12 | $25.12 | 2319 |
| 2022-03-09 | 25.13 | $25.18 | 6100 |
| 2022-03-08 | 25.15 | $25.08 | 4235 |
| 2022-03-07 | 25.16 | $25.00 | 7326 |
| 2022-03-04 | 25.18 | $24.96 | 18500 |
| 2022-03-03 | 25.20 | $25.07 | 10500 |
| 2022-03-02 | 25.22 | $25.03 | 16100 |
| 2022-03-01 | 25.23 | $24.96 | 11722 |
| 2022-02-28 | 25.25 | $25.00 | 12237 |
| 2022-02-25 | 25.25 | $25.01 | 36537 |
| 2022-02-24 | 25.26 | $25.02 | 16200 |
| 2022-02-23 | 25.26 | $25.07 | 24000 |
| 2022-02-22 | 25.27 | $25.19 | 12740 |
| 2022-02-18 | 25.26 | $25.26 | 11300 |
| 2022-02-17 | 25.26 | $25.29 | 7223 |
| 2022-02-16 | 25.26 | $25.30 | 7837 |
| 2022-02-15 | 25.27 | $25.21 | 1924 |
| 2022-02-14 | 25.28 | $25.22 | 3833 |
| 2022-02-11 | 25.30 | $25.20 | 5702 |
| 2022-02-10 | 25.33 | $25.25 | 7014 |
| 2022-02-09 | 25.35 | $25.36 | 5001 |
| 2022-02-08 | 25.35 | $25.44 | 10200 |
| 2022-02-07 | 25.35 | $25.36 | 3425 |
| 2022-02-04 | 25.35 | $25.35 | 1500 |
| 2022-02-03 | 25.35 | $25.35 | 8800 |
| 2022-02-02 | 25.35 | $25.49 | 8745 |
| 2022-02-01 | 25.35 | $25.35 | 4811 |
| 2022-01-31 | 25.35 | $25.22 | 48900 |
| 2022-01-28 | 25.35 | $25.12 | 8408 |
| 2022-01-27 | 25.36 | $25.13 | 12700 |
| 2022-01-26 | 25.36 | $25.10 | 35600 |
| 2022-01-25 | 25.37 | $25.15 | 9200 |
| 2022-01-24 | 25.38 | $25.10 | 17600 |
| 2022-01-21 | 25.39 | $25.25 | 10821 |
| 2022-01-20 | 25.40 | $25.33 | 25900 |
| 2022-01-19 | 25.40 | $25.33 | 17520 |
| 2022-01-18 | 25.41 | $25.45 | 26730 |
| 2022-01-14 | 25.40 | $25.71 | 2327 |
| 2022-01-13 | 25.38 | $25.73 | 12600 |
| 2022-01-12 | 25.36 | $25.74 | 21439 |
| 2022-01-11 | 25.33 | $25.38 | 4600 |
| 2022-01-10 | 25.33 | $25.34 | 5900 |
| 2022-01-07 | 25.32 | $25.42 | 18400 |
| 2022-01-06 | 25.30 | $25.38 | 42417 |
| 2022-01-05 | 25.29 | $25.36 | 9900 |
| 2022-01-04 | 25.28 | $25.37 | 10100 |
| 2022-01-03 | 25.27 | $25.32 | 9800 |
| 2021-12-31 | 25.25 | $25.30 | 5118 |
| 2021-12-30 | 25.24 | $25.25 | 13600 |
| 2021-12-29 | 25.23 | $25.25 | 7200 |
| 2021-12-28 | 25.22 | $25.28 | 905 |
| 2021-12-27 | 25.21 | $25.39 | 13400 |
| 2021-12-23 | 25.20 | $25.27 | 7700 |
| 2021-12-22 | 25.19 | $25.33 | 3400 |
| 2021-12-21 | 25.18 | $25.44 | 2723 |
| 2021-12-20 | 25.17 | $25.40 | 10346 |
| 2021-12-17 | 25.16 | $25.35 | 2700 |
| 2021-12-16 | 25.15 | $25.36 | 18943 |
| 2021-12-15 | 25.15 | $25.22 | 4805 |
| 2021-12-14 | 25.15 | $25.27 | 7600 |
| 2021-12-13 | 25.14 | $25.27 | 12729 |
| 2021-12-10 | 25.14 | $25.16 | 49100 |
| 2021-12-09 | 25.14 | $25.11 | 15300 |
| 2021-12-08 | 25.15 | $25.09 | 23500 |
| 2021-12-07 | 25.16 | $25.18 | 21148 |
| 2021-12-06 | 25.17 | $25.11 | 10600 |
| 2021-12-03 | 25.19 | $25.03 | 16200 |
| 2021-12-02 | 25.21 | $25.09 | 18236 |
| 2021-12-01 | 25.23 | $25.00 | 21416 |
| 2021-11-30 | 25.25 | $25.00 | 27900 |
| 2021-11-29 | 25.26 | $25.15 | 2204 |
| 2021-11-26 | 25.27 | $25.10 | 3200 |
| 2021-11-24 | 25.28 | $25.17 | 3900 |
| 2021-11-23 | 25.28 | $25.15 | 11642 |
| 2021-11-22 | 25.30 | $25.17 | 17519 |
| 2021-11-19 | 25.31 | $25.21 | 1344 |
| 2021-11-18 | 25.31 | $25.23 | 24400 |
| 2021-11-17 | 25.32 | $25.24 | 10914 |
| 2021-11-16 | 25.32 | $25.18 | 9808 |
| 2021-11-15 | 25.33 | $25.20 | 12025 |
| 2021-11-12 | 25.34 | $25.22 | 11923 |
| 2021-11-11 | 25.35 | $25.18 | 15035 |
| 2021-11-10 | 25.36 | $25.24 | 12348 |
| 2021-11-09 | 25.38 | $25.32 | 5445 |
| 2021-11-08 | 25.39 | $25.43 | 10204 |
| 2021-11-05 | 25.42 | $25.48 | 16800 |
| 2021-11-04 | 25.42 | $25.45 | 12417 |
| 2021-11-03 | 25.43 | $25.41 | 8339 |
| 2021-11-02 | 25.43 | $25.39 | 11843 |
| 2021-11-01 | 25.42 | $25.30 | 12334 |
| 2021-10-29 | 25.42 | $25.28 | 11400 |
| 2021-10-28 | 25.43 | $25.30 | 27611 |
| 2021-10-27 | 25.44 | $25.31 | 31913 |
| 2021-10-26 | 25.44 | $25.38 | 12300 |
| 2021-10-25 | 25.44 | $25.36 | 5437 |
| 2021-10-22 | 25.44 | $25.32 | 19247 |
| 2021-10-21 | 25.45 | $25.36 | 25145 |
| 2021-10-20 | 25.46 | $25.36 | 12000 |
| 2021-10-19 | 25.47 | $25.39 | 10300 |
| 2021-10-18 | 25.47 | $25.36 | 27216 |
| 2021-10-15 | 25.49 | $25.42 | 7338 |
| 2021-10-14 | 25.50 | $25.42 | 45347 |
| 2021-10-13 | 25.52 | $25.47 | 26218 |
| 2021-10-12 | 25.53 | $25.69 | 12535 |
| 2021-10-11 | 25.53 | $25.89 | 15521 |
| 2021-10-08 | 25.52 | $25.53 | 8700 |
| 2021-10-07 | 25.53 | $25.57 | 14238 |
| 2021-10-06 | 25.54 | $25.48 | 19729 |
| 2021-10-05 | 25.57 | $25.26 | 16243 |
| 2021-10-04 | 25.60 | $25.33 | 21100 |
| 2021-10-01 | 25.63 | $25.43 | 2200 |
| 2021-09-30 | 25.65 | $25.42 | 1700 |
| 2021-09-29 | 25.67 | $25.45 | 13838 |
| 2021-09-28 | 25.68 | $25.26 | 7200 |
| 2021-09-27 | 25.70 | $25.41 | 12417 |
| 2021-09-24 | 25.71 | $25.48 | 4436 |
| 2021-09-23 | 25.72 | $25.55 | 11511 |
| 2021-09-22 | 25.73 | $25.55 | 17400 |
| 2021-09-21 | 25.73 | $25.51 | 13108 |
| 2021-09-20 | 25.74 | $25.64 | 8021 |
| 2021-09-17 | 25.73 | $25.75 | 7100 |
| 2021-09-16 | 25.72 | $25.75 | 1514 |
| 2021-09-15 | 25.71 | $25.68 | 8600 |
| 2021-09-14 | 25.70 | $25.72 | 11944 |
| 2021-09-13 | 25.69 | $25.68 | 1241 |
| 2021-09-10 | 25.68 | $25.68 | 1731 |
| 2021-09-09 | 25.67 | $25.78 | 3504 |
| 2021-09-08 | 25.65 | $25.98 | 43835 |
| 2021-09-07 | 25.63 | $25.95 | 54000 |
| 2021-09-03 | 25.61 | $25.85 | 11644 |
| 2021-09-02 | 25.59 | $25.86 | 9600 |
| 2021-09-01 | 25.58 | $25.79 | 15845 |
| 2021-08-31 | 25.56 | $25.70 | 6200 |
| 2021-08-30 | 25.55 | $25.66 | 2000 |
| 2021-08-27 | 25.54 | $25.70 | 3332 |
| 2021-08-26 | 25.52 | $25.65 | 2700 |
| 2021-08-25 | 25.52 | $25.69 | 7803 |
| 2021-08-24 | 25.51 | $25.63 | 3744 |
| 2021-08-23 | 25.50 | $25.62 | 10339 |
| 2021-08-20 | 25.48 | $25.54 | 3600 |
| 2021-08-19 | 25.47 | $25.48 | 6309 |
| 2021-08-18 | 25.46 | $25.54 | 6314 |
| 2021-08-17 | 25.46 | $25.49 | 5115 |
| 2021-08-16 | 25.47 | $25.54 | 6140 |
| 2021-08-13 | 25.48 | $25.50 | 9400 |
| 2021-08-12 | 25.51 | $25.46 | 13200 |
| 2021-08-11 | 25.54 | $25.46 | 9600 |
| 2021-08-10 | 25.56 | $25.43 | 27010 |
| 2021-08-09 | 25.61 | $25.59 | 18700 |
| 2021-08-06 | 25.64 | $25.52 | 9816 |
| 2021-08-05 | 25.66 | $25.54 | 7649 |
| 2021-08-04 | 25.72 | $25.49 | 14000 |
| 2021-08-03 | 25.77 | $25.42 | 20500 |
| 2021-08-02 | 25.82 | $25.44 | 13700 |
| 2021-07-30 | 25.84 | $25.44 | 30300 |
| 2021-07-29 | 25.87 | $25.59 | 4700 |
| 2021-07-28 | 25.88 | $25.57 | 64800 |
| 2021-07-27 | 25.89 | $25.38 | 235443 |
| 2021-07-26 | 25.90 | $25.25 | 134702 |
| 2021-07-23 | 25.92 | $25.31 | 66309 |
| 2021-07-22 | 25.93 | $25.32 | 120100 |
| 2021-07-21 | 25.94 | $25.54 | 77100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.85
2026-07-17
Close Price
$24.86
Vol: 2600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.60
Average
23.15
Maximum
25.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.85 | $24.86 | 2600 |
| 2026-07-16 | 24.85 | $24.90 | 2000 |
| 2026-07-15 | 24.85 | $24.63 | 1815 |
| 2026-07-14 | 24.87 | $24.76 | 2101 |
| 2026-07-13 | 24.88 | $24.95 | 3100 |
| 2026-07-10 | 24.88 | $24.99 | 300 |
| 2026-07-09 | 24.86 | $24.90 | 1430 |
| 2026-07-08 | 24.86 | $24.98 | 2100 |
| 2026-07-07 | 24.85 | $24.99 | 800 |
| 2026-07-06 | 24.83 | $24.96 | 910 |
| 2026-07-02 | 24.82 | $25.01 | 126 |
| 2026-07-01 | 24.80 | $25.00 | 1830 |
| 2026-06-30 | 24.78 | $24.96 | 600 |
| 2026-06-29 | 24.76 | $24.98 | 1837 |
| 2026-06-26 | 24.73 | $25.10 | 1340 |
| 2026-06-25 | 24.70 | $24.99 | 1000 |
| 2026-06-24 | 24.67 | $25.00 | 1500 |
| 2026-06-23 | 24.63 | $24.93 | 2200 |
| 2026-06-22 | 24.60 | $25.01 | 8000 |
| 2026-06-18 | 24.56 | $24.99 | 4000 |
| 2026-06-17 | 24.51 | $24.85 | 6500 |
| 2026-06-16 | 24.47 | $24.60 | 2909 |
| 2026-06-15 | 24.46 | $24.60 | 5400 |
| 2026-06-12 | 24.45 | $24.50 | 5620 |
| 2026-06-11 | 24.44 | $24.12 | 5836 |
| 2026-06-10 | 24.47 | $24.18 | 2019 |
| 2026-06-09 | 24.50 | $24.25 | 1600 |
| 2026-06-08 | 24.53 | $24.17 | 6839 |
| 2026-06-05 | 24.57 | $24.68 | 2212 |
| 2026-06-04 | 24.56 | $24.60 | 1818 |
| 2026-06-03 | 24.55 | $24.59 | 6300 |
| 2026-06-02 | 24.55 | $24.52 | 4700 |
| 2026-06-01 | 24.55 | $24.54 | 13613 |
| 2026-05-29 | 24.55 | $24.85 | 822 |
| 2026-05-28 | 24.52 | $24.78 | 4300 |
| 2026-05-27 | 24.49 | $24.65 | 6500 |
| 2026-05-26 | 24.48 | $24.79 | 1442 |
| 2026-05-22 | 24.45 | $24.55 | 627 |
| 2026-05-21 | 24.43 | $24.74 | 700 |
| 2026-05-20 | 24.40 | $24.55 | 11129 |
| 2026-05-19 | 24.39 | $24.49 | 7842 |
| 2026-05-18 | 24.38 | $24.65 | 18825 |
| 2026-05-15 | 24.35 | $24.32 | 1406 |
| 2026-05-14 | 24.35 | $24.29 | 6400 |
| 2026-05-13 | 24.36 | $24.49 | 27000 |
| 2026-05-12 | 24.34 | $23.95 | 45213 |
| 2026-05-11 | 24.38 | $23.65 | 24247 |
| 2026-05-08 | 24.46 | $24.15 | 4200 |
| 2026-05-07 | 24.49 | $24.25 | 20600 |
| 2026-05-06 | 24.52 | $24.30 | 30400 |
| 2026-05-05 | 24.54 | $24.27 | 16641 |
| 2026-05-04 | 24.57 | $24.26 | 11136 |
| 2026-05-01 | 24.60 | $24.63 | 7300 |
| 2026-04-30 | 24.60 | $24.76 | 7035 |
| 2026-04-29 | 24.58 | $24.85 | 1900 |
| 2026-04-28 | 24.56 | $24.80 | 9200 |
| 2026-04-27 | 24.53 | $24.81 | 6100 |
| 2026-04-24 | 24.50 | $24.79 | 2348 |
| 2026-04-23 | 24.47 | $24.85 | 11712 |
| 2026-04-22 | 24.43 | $24.75 | 2936 |
| 2026-04-21 | 24.40 | $24.75 | 4300 |
| 2026-04-20 | 24.36 | $24.52 | 4619 |
| 2026-04-17 | 24.34 | $24.49 | 2548 |
| 2026-04-16 | 24.33 | $24.34 | 4712 |
| 2026-04-15 | 24.33 | $24.35 | 4000 |
| 2026-04-14 | 24.32 | $24.11 | 4900 |
| 2026-04-13 | 24.35 | $24.27 | 3823 |
| 2026-04-10 | 24.35 | $24.41 | 5144 |
| 2026-04-09 | 24.35 | $24.38 | 7300 |
| 2026-04-08 | 24.35 | $24.30 | 2906 |
| 2026-04-07 | 24.35 | $24.07 | 1940 |
| 2026-04-06 | 24.38 | $24.07 | 1000 |
| 2026-04-02 | 24.41 | $24.15 | 10200 |
| 2026-04-01 | 24.44 | $24.48 | 3947 |
| 2026-03-31 | 24.44 | $24.58 | 4200 |
| 2026-03-30 | 24.42 | $24.55 | 900 |
| 2026-03-27 | 24.41 | $24.55 | 2930 |
| 2026-03-26 | 24.39 | $24.55 | 2740 |
| 2026-03-25 | 24.38 | $24.55 | 1000 |
| 2026-03-24 | 24.36 | $24.55 | 6726 |
| 2026-03-23 | 24.34 | $24.58 | 1800 |
| 2026-03-20 | 24.31 | $24.55 | 14620 |
| 2026-03-19 | 24.29 | $24.62 | 2000 |
| 2026-03-18 | 24.25 | $24.45 | 5940 |
| 2026-03-17 | 24.23 | $24.28 | 3900 |
| 2026-03-16 | 24.22 | $24.04 | 3500 |
| 2026-03-13 | 24.24 | $23.96 | 5700 |
| 2026-03-12 | 24.27 | $24.00 | 7725 |
| 2026-03-11 | 24.30 | $23.90 | 2300 |
| 2026-03-10 | 24.34 | $23.92 | 5000 |
| 2026-03-09 | 24.39 | $23.73 | 20700 |
| 2026-03-06 | 24.46 | $23.78 | 8600 |
| 2026-03-05 | 24.53 | $24.14 | 24041 |
| 2026-03-04 | 24.57 | $24.54 | 4100 |
| 2026-03-03 | 24.57 | $24.68 | 1218 |
| 2026-03-02 | 24.56 | $24.70 | 2100 |
| 2026-02-27 | 24.55 | $24.75 | 4501 |
| 2026-02-26 | 24.53 | $24.75 | 6743 |
| 2026-02-25 | 24.50 | $24.75 | 4426 |
| 2026-02-24 | 24.48 | $24.71 | 7329 |
| 2026-02-23 | 24.45 | $24.68 | 8300 |
| 2026-02-20 | 24.43 | $24.70 | 6300 |
| 2026-02-19 | 24.40 | $24.50 | 7307 |
| 2026-02-18 | 24.39 | $24.53 | 17800 |
| 2026-02-17 | 24.38 | $24.51 | 10434 |
| 2026-02-13 | 24.36 | $24.30 | 3600 |
| 2026-02-12 | 24.37 | $24.14 | 8977 |
| 2026-02-11 | 24.39 | $24.10 | 9200 |
| 2026-02-10 | 24.42 | $24.34 | 2800 |
| 2026-02-09 | 24.43 | $24.09 | 7700 |
| 2026-02-06 | 24.47 | $24.50 | 4200 |
| 2026-02-05 | 24.46 | $24.44 | 2329 |
| 2026-02-04 | 24.47 | $24.32 | 3340 |
| 2026-02-03 | 24.48 | $24.27 | 1100 |
| 2026-02-02 | 24.50 | $24.22 | 6706 |
| 2026-01-30 | 24.53 | $24.58 | 748 |
| 2026-01-29 | 24.53 | $24.59 | 2801 |
| 2026-01-28 | 24.52 | $24.53 | 5143 |
| 2026-01-27 | 24.52 | $24.60 | 6232 |
| 2026-01-26 | 24.51 | $24.46 | 4000 |
| 2026-01-23 | 24.52 | $24.60 | 2924 |
| 2026-01-22 | 24.51 | $24.36 | 900 |
| 2026-01-21 | 24.52 | $24.55 | 4414 |
| 2026-01-20 | 24.52 | $24.52 | 1918 |
| 2026-01-16 | 24.52 | $24.65 | 389 |
| 2026-01-15 | 24.51 | $24.65 | 5618 |
| 2026-01-14 | 24.49 | $24.50 | 4111 |
| 2026-01-13 | 24.49 | $24.69 | 10813 |
| 2026-01-12 | 24.47 | $23.98 | 6731 |
| 2026-01-09 | 24.52 | $24.59 | 8700 |
| 2026-01-08 | 24.52 | $24.35 | 5424 |
| 2026-01-07 | 24.53 | $24.58 | 9617 |
| 2026-01-06 | 24.53 | $24.60 | 1739 |
| 2026-01-05 | 24.52 | $24.49 | 10144 |
| 2026-01-02 | 24.52 | $24.61 | 3131 |
| 2025-12-31 | 24.52 | $24.81 | 3213 |
| 2025-12-30 | 24.48 | $24.80 | 3817 |
| 2025-12-29 | 24.45 | $24.80 | 5628 |
| 2025-12-26 | 24.41 | $24.75 | 4530 |
| 2025-12-24 | 24.38 | $24.80 | 9249 |
| 2025-12-23 | 24.33 | $24.80 | 4800 |
| 2025-12-22 | 24.29 | $24.75 | 11313 |
| 2025-12-19 | 24.24 | $24.86 | 10600 |
| 2025-12-18 | 24.17 | $24.87 | 20104 |
| 2025-12-17 | 24.10 | $24.75 | 25000 |
| 2025-12-16 | 24.03 | $24.75 | 62100 |
| 2025-12-15 | 23.95 | $24.70 | 8600 |
| 2025-12-12 | 23.87 | $24.55 | 4400 |
| 2025-12-11 | 23.80 | $24.40 | 17100 |
| 2025-12-10 | 23.74 | $24.53 | 24300 |
| 2025-12-09 | 23.66 | $24.00 | 1900 |
| 2025-12-08 | 23.62 | $24.00 | 2600 |
| 2025-12-05 | 23.58 | $23.75 | 3127 |
| 2025-12-04 | 23.56 | $23.88 | 1000 |
| 2025-12-03 | 23.53 | $23.68 | 2300 |
| 2025-12-02 | 23.51 | $23.70 | 1041 |
| 2025-12-01 | 23.49 | $23.77 | 3516 |
| 2025-11-28 | 23.46 | $23.56 | 119 |
| 2025-11-26 | 23.45 | $23.56 | 2800 |
| 2025-11-25 | 23.44 | $23.60 | 3800 |
| 2025-11-24 | 23.43 | $23.55 | 5708 |
| 2025-11-21 | 23.41 | $23.54 | 4700 |
| 2025-11-20 | 23.40 | $23.40 | 1602 |
| 2025-11-19 | 23.40 | $23.35 | 738 |
| 2025-11-18 | 23.41 | $23.35 | 2200 |
| 2025-11-17 | 23.41 | $23.50 | 2914 |
| 2025-11-14 | 23.40 | $23.46 | 2107 |
| 2025-11-13 | 23.40 | $23.50 | 4609 |
| 2025-11-12 | 23.39 | $23.63 | 4535 |
| 2025-11-11 | 23.36 | $23.44 | 3026 |
| 2025-11-10 | 23.35 | $23.35 | 900 |
| 2025-11-07 | 23.35 | $23.37 | 838 |
| 2025-11-06 | 23.35 | $23.38 | 3026 |
| 2025-11-05 | 23.35 | $23.46 | 3203 |
| 2025-11-04 | 23.34 | $23.11 | 2300 |
| 2025-11-03 | 23.36 | $23.02 | 15216 |
| 2025-10-31 | 23.39 | $23.21 | 1004 |
| 2025-10-30 | 23.41 | $23.32 | 3429 |
| 2025-10-29 | 23.42 | $23.20 | 3429 |
| 2025-10-28 | 23.45 | $23.39 | 6532 |
| 2025-10-27 | 23.45 | $23.32 | 1534 |
| 2025-10-24 | 23.47 | $23.30 | 822 |
| 2025-10-23 | 23.49 | $23.33 | 1206 |
| 2025-10-22 | 23.50 | $23.30 | 2200 |
| 2025-10-21 | 23.52 | $23.16 | 3000 |
| 2025-10-20 | 23.56 | $23.30 | 2100 |
| 2025-10-17 | 23.59 | $23.11 | 6914 |
| 2025-10-16 | 23.64 | $23.50 | 531 |
| 2025-10-15 | 23.65 | $23.45 | 611 |
| 2025-10-14 | 23.67 | $23.38 | 2613 |
| 2025-10-13 | 23.71 | $23.60 | 2500 |
| 2025-10-10 | 23.72 | $24.12 | 5600 |
| 2025-10-09 | 23.67 | $23.78 | 2749 |
| 2025-10-08 | 23.66 | $24.00 | 7219 |
| 2025-10-07 | 23.63 | $24.00 | 3418 |
| 2025-10-06 | 23.59 | $23.85 | 7624 |
| 2025-10-03 | 23.56 | $23.70 | 507 |
| 2025-10-02 | 23.55 | $23.55 | 3416 |
| 2025-10-01 | 23.55 | $23.58 | 5026 |
| 2025-09-30 | 23.54 | $23.55 | 4431 |
| 2025-09-29 | 23.54 | $23.54 | 4900 |
| 2025-09-26 | 23.54 | $23.55 | 3300 |
| 2025-09-25 | 23.54 | $23.48 | 1000 |
| 2025-09-24 | 23.55 | $23.64 | 1900 |
| 2025-09-23 | 23.54 | $23.73 | 900 |
| 2025-09-22 | 23.52 | $23.70 | 3805 |
| 2025-09-19 | 23.50 | $23.83 | 2600 |
| 2025-09-18 | 23.46 | $23.56 | 1143 |
| 2025-09-17 | 23.45 | $23.52 | 2400 |
| 2025-09-16 | 23.45 | $23.47 | 3300 |
| 2025-09-15 | 23.45 | $23.47 | 5845 |
| 2025-09-12 | 23.44 | $23.65 | 834 |
| 2025-09-11 | 23.42 | $23.55 | 2500 |
| 2025-09-10 | 23.41 | $23.40 | 1446 |
| 2025-09-09 | 23.41 | $23.69 | 1800 |
| 2025-09-08 | 23.38 | $23.39 | 600 |
| 2025-09-05 | 23.38 | $23.43 | 4614 |
| 2025-09-04 | 23.37 | $23.45 | 1327 |
| 2025-09-03 | 23.36 | $23.60 | 8400 |
| 2025-09-02 | 23.34 | $23.26 | 7148 |
| 2025-08-29 | 23.35 | $23.32 | 4084 |
| 2025-08-28 | 23.35 | $23.31 | 4100 |
| 2025-08-27 | 23.35 | $23.28 | 2800 |
| 2025-08-26 | 23.36 | $23.20 | 1601 |
| 2025-08-25 | 23.38 | $23.50 | 324 |
| 2025-08-22 | 23.36 | $23.35 | 310 |
| 2025-08-21 | 23.37 | $23.19 | 1000 |
| 2025-08-20 | 23.39 | $23.33 | 3121 |
| 2025-08-19 | 23.39 | $23.13 | 935 |
| 2025-08-18 | 23.42 | $23.26 | 4606 |
| 2025-08-15 | 23.43 | $23.26 | 2642 |
| 2025-08-14 | 23.45 | $23.07 | 1000 |
| 2025-08-13 | 23.49 | $22.94 | 5700 |
| 2025-08-12 | 23.55 | $23.38 | 1100 |
| 2025-08-11 | 23.57 | $23.35 | 3637 |
| 2025-08-08 | 23.59 | $23.59 | 2000 |
| 2025-08-07 | 23.59 | $23.85 | 3833 |
| 2025-08-06 | 23.57 | $23.53 | 5500 |
| 2025-08-05 | 23.57 | $23.65 | 1727 |
| 2025-08-04 | 23.56 | $23.60 | 4400 |
| 2025-08-01 | 23.56 | $23.66 | 595 |
| 2025-07-31 | 23.55 | $23.80 | 600 |
| 2025-07-30 | 23.52 | $23.67 | 228 |
| 2025-07-29 | 23.50 | $23.67 | 2500 |
| 2025-07-28 | 23.49 | $23.68 | 1021 |
| 2025-07-25 | 23.47 | $23.65 | 1100 |
| 2025-07-24 | 23.45 | $23.70 | 3143 |
| 2025-07-23 | 23.42 | $23.56 | 1139 |
| 2025-07-22 | 23.41 | $24.01 | 1101 |
| 2025-07-21 | 23.34 | $24.02 | 2400 |
| 2025-07-18 | 23.27 | $23.60 | 1934 |
| 2025-07-17 | 23.24 | $23.60 | 3137 |
| 2025-07-16 | 23.20 | $23.31 | 5217 |
| 2025-07-15 | 23.19 | $23.31 | 1700 |
| 2025-07-14 | 23.18 | $23.20 | 8400 |
| 2025-07-11 | 23.17 | $23.28 | 1110 |
| 2025-07-10 | 23.16 | $23.30 | 3500 |
| 2025-07-09 | 23.15 | $23.30 | 145 |
| 2025-07-08 | 23.13 | $23.30 | 4353 |
| 2025-07-07 | 23.11 | $23.34 | 3531 |
| 2025-07-03 | 23.09 | $23.30 | 1300 |
| 2025-07-02 | 23.07 | $23.34 | 1800 |
| 2025-07-01 | 23.04 | $23.23 | 1124 |
| 2025-06-30 | 23.02 | $23.30 | 2300 |
| 2025-06-27 | 22.99 | $23.27 | 1427 |
| 2025-06-26 | 22.96 | $23.28 | 1000 |
| 2025-06-25 | 22.92 | $23.22 | — |
| 2025-06-24 | 22.89 | $23.22 | 1600 |
| 2025-06-23 | 22.86 | $23.22 | 5537 |
| 2025-06-20 | 22.82 | $23.19 | 1300 |
| 2025-06-18 | 22.78 | $23.30 | 809 |
| 2025-06-17 | 22.73 | $23.16 | 5236 |
| 2025-06-16 | 22.68 | $22.96 | 164 |
| 2025-06-13 | 22.65 | $22.96 | 500 |
| 2025-06-12 | 22.62 | $23.07 | 4012 |
| 2025-06-11 | 22.57 | $22.76 | 2300 |
| 2025-06-10 | 22.55 | $22.70 | 5800 |
| 2025-06-09 | 22.54 | $22.92 | 4800 |
| 2025-06-06 | 22.49 | $22.79 | 6045 |
| 2025-06-05 | 22.46 | $22.75 | 14904 |
| 2025-06-04 | 22.43 | $22.71 | 1625 |
| 2025-06-03 | 22.40 | $22.66 | 5226 |
| 2025-06-02 | 22.38 | $22.45 | 6444 |
| 2025-05-30 | 22.37 | $22.47 | 4000 |
| 2025-05-29 | 22.36 | $22.43 | 2800 |
| 2025-05-28 | 22.35 | $22.47 | 3823 |
| 2025-05-27 | 22.34 | $22.40 | 6022 |
| 2025-05-23 | 22.33 | $22.35 | 6400 |
| 2025-05-22 | 22.33 | $22.32 | 8400 |
| 2025-05-21 | 22.33 | $22.18 | 1422 |
| 2025-05-20 | 22.35 | $22.12 | 4203 |
| 2025-05-19 | 22.37 | $22.33 | 4700 |
| 2025-05-16 | 22.38 | $22.32 | 3400 |
| 2025-05-15 | 22.38 | $22.35 | 5031 |
| 2025-05-14 | 22.39 | $22.33 | 1737 |
| 2025-05-13 | 22.39 | $22.28 | 400 |
| 2025-05-12 | 22.40 | $22.29 | 11000 |
| 2025-05-09 | 22.42 | $22.27 | 2400 |
| 2025-05-08 | 22.43 | $22.28 | 6348 |
| 2025-05-07 | 22.45 | $22.21 | 1220 |
| 2025-05-06 | 22.47 | $22.25 | 37800 |
| 2025-05-05 | 22.50 | $22.40 | 4127 |
| 2025-05-02 | 22.51 | $22.36 | 34700 |
| 2025-05-01 | 22.52 | $22.54 | 1400 |
| 2025-04-30 | 22.52 | $22.54 | 626 |
| 2025-04-29 | 22.52 | $22.48 | 1811 |
| 2025-04-28 | 22.52 | $22.38 | 1400 |
| 2025-04-25 | 22.54 | $22.49 | 500 |
| 2025-04-24 | 22.54 | $22.44 | 2520 |
| 2025-04-23 | 22.55 | $22.35 | 2000 |
| 2025-04-22 | 22.57 | $22.24 | 1713 |
| 2025-04-21 | 22.61 | $22.13 | 7800 |
| 2025-04-17 | 22.66 | $22.11 | 6822 |
| 2025-04-16 | 22.71 | $22.25 | 3200 |
| 2025-04-15 | 22.76 | $22.25 | 940 |
| 2025-04-14 | 22.82 | $22.13 | 2348 |
| 2025-04-11 | 22.89 | $22.23 | 700 |
| 2025-04-10 | 22.96 | $22.30 | 1002 |
| 2025-04-09 | 23.03 | $22.64 | 3700 |
| 2025-04-08 | 23.07 | $22.39 | 1213 |
| 2025-04-07 | 23.14 | $22.53 | 2700 |
| 2025-04-04 | 23.20 | $22.84 | 3515 |
| 2025-04-03 | 23.24 | $23.31 | 1531 |
| 2025-04-02 | 23.24 | $23.38 | 3040 |
| 2025-04-01 | 23.22 | $23.36 | 346 |
| 2025-03-31 | 23.21 | $23.25 | 322 |
| 2025-03-28 | 23.20 | $23.34 | 2318 |
| 2025-03-27 | 23.19 | $23.38 | 700 |
| 2025-03-26 | 23.17 | $23.30 | 900 |
| 2025-03-25 | 23.15 | $23.12 | 4212 |
| 2025-03-24 | 23.15 | $23.05 | 1600 |
| 2025-03-21 | 23.17 | $23.10 | 835 |
| 2025-03-20 | 23.17 | $23.08 | 1126 |
| 2025-03-19 | 23.18 | $23.15 | 7430 |
| 2025-03-18 | 23.18 | $23.27 | 2119 |
| 2025-03-17 | 23.18 | $23.29 | 3829 |
| 2025-03-14 | 23.16 | $23.26 | 7000 |
| 2025-03-13 | 23.15 | $23.28 | 6245 |
| 2025-03-12 | 23.14 | $23.18 | 4300 |
| 2025-03-11 | 23.14 | $23.06 | 3701 |
| 2025-03-10 | 23.14 | $23.15 | 5300 |
| 2025-03-07 | 23.14 | $23.22 | 403 |
| 2025-03-06 | 23.14 | $23.24 | 9200 |
| 2025-03-05 | 23.13 | $23.28 | 1510 |
| 2025-03-04 | 23.11 | $23.38 | 3600 |
| 2025-03-03 | 23.08 | $23.20 | 8009 |
| 2025-02-28 | 23.07 | $23.16 | 10024 |
| 2025-02-27 | 23.06 | $23.20 | 3600 |
| 2025-02-26 | 23.04 | $23.16 | 10419 |
| 2025-02-25 | 23.03 | $23.07 | 7500 |
| 2025-02-24 | 23.03 | $23.05 | 3344 |
| 2025-02-21 | 23.02 | $23.05 | 900 |
| 2025-02-20 | 23.02 | $23.05 | 1200 |
| 2025-02-19 | 23.02 | $23.04 | 1735 |
| 2025-02-18 | 23.02 | $23.03 | 3500 |
| 2025-02-14 | 23.01 | $23.05 | 633 |
| 2025-02-13 | 23.01 | $23.04 | 3012 |
| 2025-02-12 | 23.01 | $23.02 | 3500 |
| 2025-02-11 | 23.01 | $23.01 | 5300 |
| 2025-02-10 | 23.01 | $23.02 | 1800 |
| 2025-02-07 | 23.00 | $22.98 | 745 |
| 2025-02-06 | 23.01 | $23.07 | 1603 |
| 2025-02-05 | 23.00 | $23.00 | 1505 |
| 2025-02-04 | 23.00 | $23.04 | 200 |
| 2025-02-03 | 23.00 | $22.99 | 800 |
| 2025-01-31 | 23.00 | $22.99 | 9346 |
| 2025-01-30 | 23.00 | $22.99 | 600 |
| 2025-01-29 | 23.00 | $22.94 | 1600 |
| 2025-01-28 | 23.00 | $23.03 | 3300 |
| 2025-01-27 | 23.00 | $23.06 | 6816 |
| 2025-01-24 | 22.99 | $23.00 | 3814 |
| 2025-01-23 | 22.99 | $22.95 | 1828 |
| 2025-01-22 | 23.00 | $23.01 | 5544 |
| 2025-01-21 | 23.00 | $23.05 | 6540 |
| 2025-01-17 | 22.99 | $23.10 | 1541 |
| 2025-01-16 | 22.98 | $22.90 | 6900 |
| 2025-01-15 | 22.99 | $22.87 | 3700 |
| 2025-01-14 | 23.00 | $22.79 | 3000 |
| 2025-01-13 | 23.02 | $22.95 | 4000 |
| 2025-01-10 | 23.03 | $22.96 | 4514 |
| 2025-01-08 | 23.04 | $22.84 | 1100 |
| 2025-01-07 | 23.06 | $22.85 | 1700 |
| 2025-01-06 | 23.08 | $22.82 | 2600 |
| 2025-01-03 | 23.11 | $22.82 | 4100 |
| 2025-01-02 | 23.14 | $22.82 | 4300 |
| 2024-12-31 | 23.17 | $22.90 | 1420 |
| 2024-12-30 | 23.20 | $22.85 | 3506 |
| 2024-12-27 | 23.24 | $22.85 | 2627 |
| 2024-12-26 | 23.28 | $23.00 | 2600 |
| 2024-12-24 | 23.31 | $22.76 | 1124 |
| 2024-12-23 | 23.36 | $22.76 | 1500 |
| 2024-12-20 | 23.43 | $22.84 | 2800 |
| 2024-12-19 | 23.49 | $22.98 | 3900 |
| 2024-12-18 | 23.54 | $23.08 | 12600 |
| 2024-12-17 | 23.59 | $23.10 | 3600 |
| 2024-12-16 | 23.65 | $23.36 | 3626 |
| 2024-12-13 | 23.68 | $23.50 | 180100 |
| 2024-12-12 | 23.69 | $23.50 | 3500 |
| 2024-12-11 | 23.71 | $23.77 | 3100 |
| 2024-12-10 | 23.71 | $23.87 | 4014 |
| 2024-12-09 | 23.69 | $23.88 | 2400 |
| 2024-12-06 | 23.67 | $23.85 | 700 |
| 2024-12-05 | 23.65 | $23.88 | 2511 |
| 2024-12-04 | 23.63 | $24.00 | 3218 |
| 2024-12-03 | 23.59 | $23.96 | 3539 |
| 2024-12-02 | 23.55 | $23.55 | 900 |
| 2024-11-29 | 23.55 | $23.56 | 920 |
| 2024-11-27 | 23.55 | $23.60 | 3400 |
| 2024-11-26 | 23.54 | $23.55 | 4528 |
| 2024-11-25 | 23.54 | $23.70 | 2503 |
| 2024-11-22 | 23.53 | $23.56 | 3202 |
| 2024-11-21 | 23.52 | $23.67 | 3715 |
| 2024-11-20 | 23.51 | $23.57 | 2834 |
| 2024-11-19 | 23.50 | $23.54 | 2100 |
| 2024-11-18 | 23.50 | $23.60 | 1700 |
| 2024-11-15 | 23.49 | $23.87 | 4345 |
| 2024-11-14 | 23.45 | $23.50 | 2113 |
| 2024-11-13 | 23.44 | $23.60 | 800 |
| 2024-11-12 | 23.42 | $23.53 | 4213 |
| 2024-11-11 | 23.41 | $23.70 | 25239 |
| 2024-11-08 | 23.38 | $23.72 | 4811 |
| 2024-11-07 | 23.35 | $23.53 | 1900 |
| 2024-11-06 | 23.33 | $23.50 | 6100 |
| 2024-11-05 | 23.31 | $23.50 | 9746 |
| 2024-11-04 | 23.29 | $23.24 | 6100 |
| 2024-11-01 | 23.29 | $23.39 | 2332 |
| 2024-10-31 | 23.28 | $23.15 | 700 |
| 2024-10-30 | 23.30 | $23.12 | 1300 |
| 2024-10-29 | 23.31 | $23.12 | 4238 |
| 2024-10-28 | 23.33 | $23.43 | 1600 |
| 2024-10-25 | 23.32 | $23.40 | 4928 |
| 2024-10-24 | 23.32 | $23.50 | 4100 |
| 2024-10-23 | 23.30 | $23.41 | 5804 |
| 2024-10-22 | 23.29 | $23.20 | 6400 |
| 2024-10-21 | 23.29 | $23.22 | 8000 |
| 2024-10-18 | 23.30 | $23.14 | 2414 |
| 2024-10-17 | 23.32 | $23.15 | 5104 |
| 2024-10-16 | 23.34 | $23.29 | 15039 |
| 2024-10-15 | 23.34 | $23.50 | 3134 |
| 2024-10-14 | 23.33 | $23.46 | 1200 |
| 2024-10-11 | 23.31 | $23.37 | 1020 |
| 2024-10-10 | 23.30 | $23.49 | 1816 |
| 2024-10-09 | 23.29 | $23.50 | 625 |
| 2024-10-08 | 23.26 | $23.49 | 4400 |
| 2024-10-07 | 23.24 | $23.20 | 500 |
| 2024-10-04 | 23.24 | $23.23 | 4300 |
| 2024-10-03 | 23.24 | $23.39 | 1300 |
| 2024-10-02 | 23.23 | $23.42 | 4400 |
| 2024-10-01 | 23.21 | $23.43 | 2825 |
| 2024-09-30 | 23.18 | $23.50 | 5400 |
| 2024-09-27 | 23.15 | $23.50 | 2400 |
| 2024-09-26 | 23.12 | $23.38 | 2300 |
| 2024-09-25 | 23.09 | $23.56 | 1726 |
| 2024-09-24 | 23.04 | $23.59 | 2400 |
| 2024-09-23 | 22.98 | $23.44 | 3444 |
| 2024-09-20 | 22.93 | $23.42 | 2500 |
| 2024-09-19 | 22.88 | $23.26 | 2848 |
| 2024-09-18 | 22.84 | $23.11 | 5500 |
| 2024-09-17 | 22.81 | $22.98 | 920 |
| 2024-09-16 | 22.79 | $22.99 | 5722 |
| 2024-09-13 | 22.77 | $22.84 | 4300 |
| 2024-09-12 | 22.76 | $22.74 | 5237 |
| 2024-09-11 | 22.77 | $22.79 | 1847 |
| 2024-09-10 | 22.77 | $22.78 | 2900 |
| 2024-09-09 | 22.76 | $22.93 | 2600 |
| 2024-09-06 | 22.75 | $23.04 | 842 |
| 2024-09-05 | 22.71 | $22.94 | 5246 |
| 2024-09-04 | 22.69 | $22.82 | 3500 |
| 2024-09-03 | 22.68 | $22.80 | 4100 |
| 2024-08-30 | 22.66 | $22.80 | 3302 |
| 2024-08-29 | 22.65 | $22.75 | 3507 |
| 2024-08-28 | 22.64 | $22.85 | 1139 |
| 2024-08-27 | 22.62 | $22.73 | 3805 |
| 2024-08-26 | 22.61 | $22.75 | 3800 |
| 2024-08-23 | 22.59 | $22.74 | 1547 |
| 2024-08-22 | 22.58 | $22.78 | 2824 |
| 2024-08-21 | 22.55 | $22.67 | 4832 |
| 2024-08-20 | 22.54 | $22.80 | 7300 |
| 2024-08-19 | 22.51 | $22.64 | 6400 |
| 2024-08-16 | 22.50 | $22.60 | 2500 |
| 2024-08-15 | 22.49 | $22.39 | 6500 |
| 2024-08-14 | 22.50 | $22.47 | 8703 |
| 2024-08-13 | 22.50 | $22.54 | 5400 |
| 2024-08-12 | 22.50 | $22.66 | 1600 |
| 2024-08-09 | 22.48 | $22.60 | 1700 |
| 2024-08-08 | 22.47 | $22.46 | 7500 |
| 2024-08-07 | 22.47 | $22.40 | 1925 |
| 2024-08-06 | 22.48 | $22.38 | 3400 |
| 2024-08-05 | 22.49 | $22.36 | 2600 |
| 2024-08-02 | 22.51 | $22.40 | 5600 |
| 2024-08-01 | 22.52 | $22.58 | 7100 |
| 2024-07-31 | 22.51 | $22.63 | 1700 |
| 2024-07-30 | 22.50 | $22.55 | 3500 |
| 2024-07-29 | 22.49 | $22.51 | 4116 |
| 2024-07-26 | 22.49 | $22.40 | 9448 |
| 2024-07-25 | 22.50 | $22.69 | 3400 |
| 2024-07-24 | 22.48 | $22.68 | 4714 |
| 2024-07-23 | 22.46 | $22.72 | 7900 |
| 2024-07-22 | 22.43 | $22.70 | 6500 |
| 2024-07-19 | 22.40 | $22.67 | 9200 |
| 2024-07-18 | 22.37 | $22.36 | 7300 |
| 2024-07-17 | 22.38 | $22.48 | 4800 |
| 2024-07-16 | 22.37 | $22.45 | 7306 |
| 2024-07-15 | 22.36 | $22.42 | 4800 |
| 2024-07-12 | 22.35 | $22.34 | 3508 |
| 2024-07-11 | 22.35 | $22.32 | 3029 |
| 2024-07-10 | 22.35 | $22.43 | 4925 |
| 2024-07-09 | 22.35 | $22.40 | 9400 |
| 2024-07-08 | 22.34 | $22.35 | 1600 |
| 2024-07-05 | 22.34 | $22.27 | 5500 |
| 2024-07-03 | 22.35 | $22.37 | 700 |
| 2024-07-02 | 22.34 | $22.35 | 4100 |
| 2024-07-01 | 22.34 | $22.34 | 5000 |
| 2024-06-28 | 22.34 | $22.33 | 2314 |
| 2024-06-27 | 22.34 | $22.36 | 1900 |
| 2024-06-26 | 22.34 | $22.41 | 8941 |
| 2024-06-25 | 22.34 | $22.29 | 837 |
| 2024-06-24 | 22.34 | $22.26 | 12228 |
| 2024-06-21 | 22.35 | $22.34 | 3000 |
| 2024-06-20 | 22.35 | $22.32 | 7634 |
| 2024-06-18 | 22.35 | $22.42 | 500 |
| 2024-06-17 | 22.35 | $22.42 | 6200 |
| 2024-06-14 | 22.34 | $22.42 | 300 |
| 2024-06-13 | 22.33 | $22.42 | 4200 |
| 2024-06-12 | 22.32 | $22.41 | 6138 |
| 2024-06-11 | 22.31 | $22.34 | 3100 |
| 2024-06-10 | 22.31 | $22.19 | 5500 |
| 2024-06-07 | 22.32 | $22.39 | 2415 |
| 2024-06-06 | 22.31 | $22.41 | 7600 |
| 2024-06-05 | 22.30 | $22.37 | 2036 |
| 2024-06-04 | 22.29 | $22.40 | 6131 |
| 2024-06-03 | 22.28 | $22.38 | 2600 |
| 2024-05-31 | 22.27 | $22.36 | 3800 |
| 2024-05-30 | 22.26 | $22.27 | 1630 |
| 2024-05-29 | 22.26 | $22.23 | 1700 |
| 2024-05-28 | 22.27 | $22.24 | 5438 |
| 2024-05-24 | 22.27 | $22.19 | 2100 |
| 2024-05-23 | 22.28 | $22.13 | 622 |
| 2024-05-22 | 22.29 | $22.25 | 3200 |
| 2024-05-21 | 22.30 | $22.21 | 6748 |
| 2024-05-20 | 22.31 | $22.24 | 12843 |
| 2024-05-17 | 22.31 | $22.44 | 2500 |
| 2024-05-16 | 22.30 | $22.33 | 1300 |
| 2024-05-15 | 22.30 | $22.33 | 1800 |
| 2024-05-14 | 22.29 | $22.44 | 3300 |
| 2024-05-13 | 22.28 | $22.30 | 6626 |
| 2024-05-10 | 22.28 | $22.18 | 8319 |
| 2024-05-09 | 22.29 | $22.30 | 13500 |
| 2024-05-08 | 22.28 | $22.45 | 6900 |
| 2024-05-07 | 22.27 | $22.43 | 8100 |
| 2024-05-06 | 22.25 | $22.43 | 6400 |
| 2024-05-03 | 22.23 | $22.40 | 30600 |
| 2024-05-02 | 22.21 | $22.68 | 5130 |
| 2024-05-01 | 22.16 | $22.43 | 25200 |
| 2024-04-30 | 22.14 | $22.40 | 3600 |
| 2024-04-29 | 22.11 | $22.42 | 15211 |
| 2024-04-26 | 22.07 | $22.37 | 27114 |
| 2024-04-25 | 22.04 | $22.29 | 15000 |
| 2024-04-24 | 22.02 | $22.25 | 23932 |
| 2024-04-23 | 21.99 | $22.22 | 38656 |
| 2024-04-22 | 21.97 | $22.08 | 4000 |
| 2024-04-19 | 21.96 | $22.07 | 6300 |
| 2024-04-18 | 21.95 | $22.02 | 1300 |
| 2024-04-17 | 21.94 | $22.02 | 10800 |
| 2024-04-16 | 21.93 | $22.02 | 32800 |
| 2024-04-15 | 21.92 | $21.81 | 8300 |
| 2024-04-12 | 21.93 | $21.88 | 2424 |
| 2024-04-11 | 21.94 | $21.84 | 9100 |
| 2024-04-10 | 21.95 | $21.88 | 6500 |
| 2024-04-09 | 21.95 | $21.95 | 11740 |
| 2024-04-08 | 21.95 | $22.06 | 35748 |
| 2024-04-05 | 21.94 | $21.98 | 5600 |
| 2024-04-04 | 21.94 | $21.95 | 7900 |
| 2024-04-03 | 21.94 | $21.88 | 2500 |
| 2024-04-02 | 21.94 | $21.87 | 3000 |
| 2024-04-01 | 21.95 | $21.91 | 5222 |
| 2024-03-28 | 21.96 | $21.91 | 4514 |
| 2024-03-27 | 21.96 | $21.91 | 4214 |
| 2024-03-26 | 21.97 | $21.92 | 3206 |
| 2024-03-25 | 21.97 | $21.95 | 4100 |
| 2024-03-22 | 21.97 | $21.86 | 8800 |
| 2024-03-21 | 21.99 | $21.82 | 6500 |
| 2024-03-20 | 22.00 | $21.73 | 21700 |
| 2024-03-19 | 22.03 | $21.77 | 7700 |
| 2024-03-18 | 22.06 | $21.77 | 12200 |
| 2024-03-15 | 22.09 | $21.77 | 30429 |
| 2024-03-14 | 22.13 | $21.86 | 6114 |
| 2024-03-13 | 22.15 | $21.95 | 4300 |
| 2024-03-12 | 22.18 | $22.00 | 13204 |
| 2024-03-11 | 22.19 | $22.11 | 1600 |
| 2024-03-08 | 22.20 | $22.13 | 41800 |
| 2024-03-07 | 22.21 | $22.17 | 30045 |
| 2024-03-06 | 22.21 | $22.48 | 2116 |
| 2024-03-05 | 22.19 | $22.42 | 3800 |
| 2024-03-04 | 22.16 | $22.44 | 3126 |
| 2024-03-01 | 22.13 | $22.33 | 1149 |
| 2024-02-29 | 22.11 | $22.30 | 518 |
| 2024-02-28 | 22.09 | $22.25 | 3100 |
| 2024-02-27 | 22.08 | $22.20 | 8914 |
| 2024-02-26 | 22.06 | $22.21 | 5900 |
| 2024-02-23 | 22.05 | $22.15 | 9024 |
| 2024-02-22 | 22.04 | $22.11 | 6516 |
| 2024-02-21 | 22.03 | $22.10 | 2422 |
| 2024-02-20 | 22.02 | $22.11 | 4223 |
| 2024-02-16 | 22.01 | $22.08 | 3514 |
| 2024-02-15 | 22.00 | $22.04 | 2700 |
| 2024-02-14 | 22.00 | $22.05 | 1742 |
| 2024-02-13 | 21.99 | $21.96 | 6649 |
| 2024-02-12 | 22.00 | $21.94 | 6700 |
| 2024-02-09 | 22.00 | $21.95 | 3306 |
| 2024-02-08 | 22.01 | $21.99 | 1903 |
| 2024-02-07 | 22.01 | $22.07 | 6007 |
| 2024-02-06 | 22.00 | $22.15 | 15448 |
| 2024-02-05 | 21.99 | $22.38 | 11100 |
| 2024-02-02 | 21.95 | $22.13 | 2900 |
| 2024-02-01 | 21.93 | $22.24 | 4442 |
| 2024-01-31 | 21.90 | $22.12 | 3517 |
| 2024-01-30 | 21.87 | $22.21 | 5600 |
| 2024-01-29 | 21.84 | $22.16 | 10527 |
| 2024-01-26 | 21.80 | $21.96 | 1300 |
| 2024-01-25 | 21.79 | $21.92 | 3800 |
| 2024-01-24 | 21.77 | $21.92 | 1339 |
| 2024-01-23 | 21.76 | $21.94 | 2431 |
| 2024-01-22 | 21.74 | $21.94 | 3000 |
| 2024-01-19 | 21.72 | $21.98 | 307 |
| 2024-01-18 | 21.69 | $21.75 | 3700 |
| 2024-01-17 | 21.68 | $21.70 | 7300 |
| 2024-01-16 | 21.68 | $21.81 | 3846 |
| 2024-01-12 | 21.67 | $21.80 | 5736 |
| 2024-01-11 | 21.65 | $21.76 | 8700 |
| 2024-01-10 | 21.64 | $21.84 | 1935 |
| 2024-01-09 | 21.62 | $21.96 | 6900 |
| 2024-01-08 | 21.59 | $22.04 | 19030 |
| 2024-01-05 | 21.54 | $21.86 | 3017 |
| 2024-01-04 | 21.50 | $21.68 | 3212 |
| 2024-01-03 | 21.49 | $21.56 | 3100 |
| 2024-01-02 | 21.48 | $21.58 | 6920 |
| 2023-12-29 | 21.47 | $21.58 | 3042 |
| 2023-12-28 | 21.45 | $21.62 | 2600 |
| 2023-12-27 | 21.44 | $21.60 | 200 |
| 2023-12-26 | 21.42 | $21.55 | 3901 |
| 2023-12-22 | 21.41 | $21.55 | 2700 |
| 2023-12-21 | 21.39 | $21.54 | 1400 |
| 2023-12-20 | 21.38 | $21.52 | 4300 |
| 2023-12-19 | 21.36 | $21.53 | 3100 |
| 2023-12-18 | 21.34 | $21.63 | 8100 |
| 2023-12-15 | 21.31 | $21.40 | 8500 |
| 2023-12-14 | 21.30 | $21.38 | 3038 |
| 2023-12-13 | 21.30 | $21.30 | 3400 |
| 2023-12-12 | 21.30 | $21.33 | 4748 |
| 2023-12-11 | 21.29 | $21.53 | 4214 |
| 2023-12-08 | 21.27 | $21.34 | 5200 |
| 2023-12-07 | 21.26 | $21.50 | 3800 |
| 2023-12-06 | 21.23 | $21.60 | 4300 |
| 2023-12-05 | 21.19 | $21.55 | 3736 |
| 2023-12-04 | 21.16 | $21.36 | 5348 |
| 2023-12-01 | 21.14 | $21.41 | 7200 |
| 2023-11-30 | 21.11 | $21.25 | 21400 |
| 2023-11-29 | 21.09 | $21.28 | 11900 |
| 2023-11-28 | 21.07 | $21.18 | 8403 |
| 2023-11-27 | 21.06 | $21.22 | 12830 |
| 2023-11-24 | 21.04 | $21.35 | 2800 |
| 2023-11-22 | 21.01 | $21.32 | 8700 |
| 2023-11-21 | 20.98 | $21.29 | 13000 |
| 2023-11-20 | 20.95 | $21.29 | 23100 |
| 2023-11-17 | 20.91 | $21.04 | 10138 |
| 2023-11-16 | 20.90 | $20.92 | 18643 |
| 2023-11-15 | 20.89 | $20.90 | 5100 |
| 2023-11-14 | 20.89 | $20.90 | 9008 |
| 2023-11-13 | 20.89 | $20.92 | 3718 |
| 2023-11-10 | 20.89 | $21.00 | 11310 |
| 2023-11-09 | 20.88 | $20.91 | 9500 |
| 2023-11-08 | 20.87 | $20.89 | 13204 |
| 2023-11-07 | 20.87 | $20.87 | 5700 |
| 2023-11-06 | 20.87 | $20.97 | 11514 |
| 2023-11-03 | 20.86 | $20.99 | 8215 |
| 2023-11-02 | 20.85 | $20.90 | 9448 |
| 2023-11-01 | 20.84 | $20.50 | 8747 |
| 2023-10-31 | 20.88 | $20.70 | 5714 |
| 2023-10-30 | 20.90 | $20.77 | 3038 |
| 2023-10-27 | 20.91 | $20.75 | 4212 |
| 2023-10-26 | 20.93 | $20.95 | 6500 |
| 2023-10-25 | 20.93 | $21.09 | 5500 |
| 2023-10-24 | 20.91 | $20.98 | 5419 |
| 2023-10-23 | 20.90 | $20.65 | 2332 |
| 2023-10-20 | 20.93 | $20.51 | 2401 |
| 2023-10-19 | 20.97 | $20.52 | 1800 |
| 2023-10-18 | 21.02 | $20.45 | 5500 |
| 2023-10-17 | 21.08 | $20.70 | 14512 |
| 2023-10-16 | 21.12 | $20.60 | 8300 |
| 2023-10-13 | 21.18 | $20.69 | 6800 |
| 2023-10-12 | 21.23 | $20.83 | 6100 |
| 2023-10-11 | 21.27 | $20.94 | 2200 |
| 2023-10-10 | 21.31 | $20.89 | 1732 |
| 2023-10-09 | 21.35 | $21.00 | 5034 |
| 2023-10-06 | 21.39 | $21.19 | 900 |
| 2023-10-05 | 21.41 | $21.25 | 3700 |
| 2023-10-04 | 21.42 | $20.97 | 2739 |
| 2023-10-03 | 21.47 | $21.05 | 4400 |
| 2023-10-02 | 21.52 | $21.17 | 4512 |
| 2023-09-29 | 21.55 | $21.33 | 3642 |
| 2023-09-28 | 21.57 | $21.34 | 3638 |
| 2023-09-27 | 21.60 | $21.36 | 3800 |
| 2023-09-26 | 21.62 | $21.20 | 2344 |
| 2023-09-25 | 21.67 | $21.57 | 1800 |
| 2023-09-22 | 21.68 | $21.24 | 5949 |
| 2023-09-21 | 21.73 | $21.21 | 7100 |
| 2023-09-20 | 21.78 | $21.39 | 13944 |
| 2023-09-19 | 21.82 | $21.42 | 13700 |
| 2023-09-18 | 21.86 | $21.71 | 2004 |
| 2023-09-15 | 21.88 | $21.74 | 4112 |
| 2023-09-14 | 21.89 | $22.00 | 301 |
| 2023-09-13 | 21.88 | $21.89 | 2000 |
| 2023-09-12 | 21.88 | $21.85 | 2401 |
| 2023-09-11 | 21.89 | $21.67 | 1500 |
| 2023-09-08 | 21.91 | $21.80 | 5600 |
| 2023-09-07 | 21.92 | $22.12 | 11500 |
| 2023-09-06 | 21.90 | $21.99 | 3423 |
| 2023-09-05 | 21.89 | $21.75 | 5100 |
| 2023-09-01 | 21.90 | $22.00 | 3800 |
| 2023-08-31 | 21.89 | $21.90 | 2811 |
| 2023-08-30 | 21.89 | $22.02 | 1932 |
| 2023-08-29 | 21.88 | $21.92 | 1600 |
| 2023-08-28 | 21.88 | $21.88 | 3822 |
| 2023-08-25 | 21.88 | $21.65 | 300 |
| 2023-08-24 | 21.90 | $21.59 | 4000 |
| 2023-08-23 | 21.93 | $22.14 | 420 |
| 2023-08-22 | 21.91 | $22.03 | 1700 |
| 2023-08-21 | 21.90 | $21.80 | 3231 |
| 2023-08-18 | 21.91 | $21.83 | 2500 |
| 2023-08-17 | 21.92 | $21.81 | 4300 |
| 2023-08-16 | 21.93 | $22.00 | 1800 |
| 2023-08-15 | 21.92 | $22.02 | 722 |
| 2023-08-14 | 21.91 | $22.03 | 2416 |
| 2023-08-11 | 21.90 | $22.12 | 344 |
| 2023-08-10 | 21.88 | $22.10 | 2319 |
| 2023-08-09 | 21.85 | $22.22 | 4329 |
| 2023-08-08 | 21.81 | $22.28 | 6300 |
| 2023-08-07 | 21.76 | $22.30 | 5400 |
| 2023-08-04 | 21.71 | $22.40 | 8800 |
| 2023-08-03 | 21.64 | $22.00 | 5037 |
| 2023-08-02 | 21.60 | $22.19 | 15400 |
| 2023-08-01 | 21.53 | $21.90 | 6931 |
| 2023-07-31 | 21.50 | $21.81 | 2400 |
| 2023-07-28 | 21.46 | $21.46 | 900 |
| 2023-07-27 | 21.46 | $21.45 | 1000 |
| 2023-07-26 | 21.46 | $21.65 | 2620 |
| 2023-07-25 | 21.44 | $21.58 | 2818 |
| 2023-07-24 | 21.43 | $21.61 | 17700 |
| 2023-07-21 | 21.41 | $21.33 | 4449 |
| 2023-07-20 | 21.42 | $21.15 | 10327 |
| 2023-07-19 | 21.45 | $21.42 | 2400 |
| 2023-07-18 | 21.45 | $21.54 | 3713 |
| 2023-07-17 | 21.44 | $21.43 | 8000 |
| 2023-07-14 | 21.44 | $21.55 | 1439 |
| 2023-07-13 | 21.43 | $21.38 | 3500 |
| 2023-07-12 | 21.44 | $21.37 | 3821 |
| 2023-07-11 | 21.45 | $21.55 | 1700 |
| 2023-07-10 | 21.43 | $21.60 | 4227 |
| 2023-07-07 | 21.42 | $21.60 | 4607 |
| 2023-07-06 | 21.40 | $21.53 | 8046 |
| 2023-07-05 | 21.38 | $21.74 | 4615 |
| 2023-07-03 | 21.35 | $21.74 | 2600 |
| 2023-06-30 | 21.31 | $21.55 | 2100 |
| 2023-06-29 | 21.28 | $21.42 | 7428 |
| 2023-06-28 | 21.26 | $21.38 | 2320 |
| 2023-06-27 | 21.25 | $21.33 | 7700 |
| 2023-06-26 | 21.24 | $21.28 | 4314 |
| 2023-06-23 | 21.24 | $21.37 | 3900 |
| 2023-06-22 | 21.23 | $21.20 | 2100 |
| 2023-06-21 | 21.23 | $21.38 | 3300 |
| 2023-06-20 | 21.21 | $21.34 | 2200 |
| 2023-06-16 | 21.20 | $21.28 | 7640 |
| 2023-06-15 | 21.19 | $21.27 | 2800 |
| 2023-06-14 | 21.18 | $21.31 | 2100 |
| 2023-06-13 | 21.17 | $21.27 | 3448 |
| 2023-06-12 | 21.16 | $21.32 | 4108 |
| 2023-06-09 | 21.14 | $21.38 | 4828 |
| 2023-06-08 | 21.12 | $21.50 | 4141 |
| 2023-06-07 | 21.08 | $21.48 | 414 |
| 2023-06-06 | 21.04 | $21.60 | 2838 |
| 2023-06-05 | 20.98 | $21.45 | 8623 |
| 2023-06-02 | 20.93 | $21.40 | 11138 |
| 2023-06-01 | 20.88 | $20.73 | 3214 |
| 2023-05-31 | 20.89 | $21.00 | 6100 |
| 2023-05-30 | 20.88 | $20.78 | 8104 |
| 2023-05-26 | 20.89 | $20.65 | 5109 |
| 2023-05-25 | 20.92 | $20.60 | 2000 |
| 2023-05-24 | 20.95 | $20.75 | 2700 |
| 2023-05-23 | 20.97 | $20.40 | 12501 |
| 2023-05-22 | 21.03 | $20.45 | 2900 |
| 2023-05-19 | 21.09 | $20.46 | 4035 |
| 2023-05-18 | 21.16 | $20.94 | 1437 |
| 2023-05-17 | 21.18 | $20.90 | 400 |
| 2023-05-16 | 21.21 | $20.98 | 500 |
| 2023-05-15 | 21.24 | $21.00 | 5200 |
| 2023-05-12 | 21.26 | $21.00 | 1630 |
| 2023-05-11 | 21.29 | $21.19 | 1017 |
| 2023-05-10 | 21.30 | $21.05 | 3818 |
| 2023-05-09 | 21.33 | $21.45 | 732 |
| 2023-05-08 | 21.32 | $21.40 | 1414 |
| 2023-05-05 | 21.31 | $21.40 | 600 |
| 2023-05-04 | 21.30 | $21.05 | 2800 |
| 2023-05-03 | 21.32 | $21.08 | 4622 |
| 2023-05-02 | 21.35 | $21.35 | 6400 |
| 2023-05-01 | 21.35 | $21.74 | 2300 |
| 2023-04-28 | 21.31 | $21.95 | 13408 |
| 2023-04-27 | 21.24 | $21.30 | 5100 |
| 2023-04-26 | 21.24 | $21.16 | 27214 |
| 2023-04-25 | 21.24 | $21.05 | 5403 |
| 2023-04-24 | 21.26 | $21.12 | 2000 |
| 2023-04-21 | 21.28 | $21.28 | 5100 |
| 2023-04-20 | 21.28 | $21.31 | 3200 |
| 2023-04-19 | 21.28 | $21.25 | 2800 |
| 2023-04-18 | 21.28 | $21.45 | 3100 |
| 2023-04-17 | 21.26 | $21.35 | 2100 |
| 2023-04-14 | 21.25 | $21.70 | 300 |
| 2023-04-13 | 21.20 | $21.86 | 6211 |
| 2023-04-12 | 21.13 | $21.47 | 2200 |
| 2023-04-11 | 21.10 | $21.16 | 6312 |
| 2023-04-10 | 21.09 | $21.29 | 2500 |
| 2023-04-06 | 21.07 | $21.21 | 7517 |
| 2023-04-05 | 21.06 | $21.30 | 8500 |
| 2023-04-04 | 21.03 | $21.28 | 27000 |
| 2023-04-03 | 21.00 | $21.40 | 11700 |
| 2023-03-31 | 20.96 | $20.90 | 32000 |
| 2023-03-30 | 20.97 | $20.48 | 3446 |
| 2023-03-29 | 21.02 | $20.56 | 1907 |
| 2023-03-28 | 21.07 | $20.64 | 5249 |
| 2023-03-27 | 21.12 | $20.80 | 607 |
| 2023-03-24 | 21.15 | $20.73 | 506 |
| 2023-03-23 | 21.19 | $20.50 | 2500 |
| 2023-03-22 | 21.27 | $20.92 | 5700 |
| 2023-03-21 | 21.30 | $21.10 | 3913 |
| 2023-03-20 | 21.32 | $21.58 | 5100 |
| 2023-03-17 | 21.30 | $21.35 | 1036 |
| 2023-03-16 | 21.29 | $21.50 | 3309 |
| 2023-03-15 | 21.27 | $20.82 | 437 |
| 2023-03-14 | 21.31 | $20.83 | 9018 |
| 2023-03-13 | 21.37 | $20.55 | 5500 |
| 2023-03-10 | 21.45 | $20.74 | 3211 |
| 2023-03-09 | 21.53 | $21.73 | 8600 |
| 2023-03-08 | 21.51 | $21.62 | 3900 |
| 2023-03-07 | 21.49 | $21.58 | 5400 |
| 2023-03-06 | 21.48 | $21.15 | 1600 |
| 2023-03-03 | 21.52 | $21.10 | 4700 |
| 2023-03-02 | 21.56 | $21.11 | 3533 |
| 2023-03-01 | 21.61 | $21.39 | 1702 |
| 2023-02-28 | 21.63 | $21.45 | 2801 |
| 2023-02-27 | 21.65 | $21.50 | 3900 |
| 2023-02-24 | 21.67 | $21.63 | 8000 |
| 2023-02-23 | 21.67 | $21.54 | 1039 |
| 2023-02-22 | 21.69 | $21.66 | 2800 |
| 2023-02-21 | 21.69 | $21.68 | 2531 |
| 2023-02-17 | 21.69 | $21.68 | 1736 |
| 2023-02-16 | 21.69 | $21.51 | 1600 |
| 2023-02-15 | 21.71 | $21.59 | 6900 |
| 2023-02-14 | 21.73 | $21.67 | 4300 |
| 2023-02-13 | 21.73 | $21.63 | 2006 |
| 2023-02-10 | 21.74 | $21.75 | 2400 |
| 2023-02-09 | 21.74 | $21.80 | 1600 |
| 2023-02-08 | 21.74 | $21.79 | 403 |
| 2023-02-07 | 21.73 | $21.82 | 1000 |
| 2023-02-06 | 21.72 | $21.95 | 3300 |
| 2023-02-03 | 21.70 | $22.05 | 1600 |
| 2023-02-02 | 21.66 | $22.05 | 2339 |
| 2023-02-01 | 21.62 | $22.01 | 3446 |
| 2023-01-31 | 21.58 | $22.09 | 3600 |
| 2023-01-30 | 21.52 | $21.96 | 1100 |
| 2023-01-27 | 21.48 | $21.87 | 1543 |
| 2023-01-26 | 21.44 | $21.79 | 5900 |
| 2023-01-25 | 21.40 | $21.69 | 3200 |
| 2023-01-24 | 21.37 | $21.75 | 8500 |
| 2023-01-23 | 21.33 | $21.95 | 4300 |
| 2023-01-20 | 21.26 | $22.11 | 2800 |
| 2023-01-19 | 21.17 | $21.66 | 1400 |
| 2023-01-18 | 21.12 | $21.70 | 9900 |
| 2023-01-17 | 21.06 | $21.50 | 1324 |
| 2023-01-13 | 21.02 | $21.38 | 3801 |
| 2023-01-12 | 20.98 | $21.61 | 2300 |
| 2023-01-11 | 20.91 | $21.54 | 10400 |
| 2023-01-10 | 20.84 | $21.79 | 3300 |
| 2023-01-09 | 20.74 | $21.20 | 20300 |
| 2023-01-06 | 20.70 | $21.02 | 6400 |
| 2023-01-05 | 20.66 | $20.75 | 1400 |
| 2023-01-04 | 20.65 | $20.78 | 11333 |
| 2023-01-03 | 20.64 | $20.53 | 700 |
| 2022-12-30 | 20.65 | $20.45 | 2433 |
| 2022-12-29 | 20.67 | $20.45 | 4300 |
| 2022-12-28 | 20.70 | $20.44 | — |
| 2022-12-27 | 20.72 | $20.44 | 2246 |
| 2022-12-23 | 20.75 | $20.35 | 2133 |
| 2022-12-22 | 20.80 | $20.61 | 6800 |
| 2022-12-21 | 20.82 | $20.30 | 2222 |
| 2022-12-20 | 20.87 | $20.34 | 5000 |
| 2022-12-19 | 20.93 | $20.42 | 7600 |
| 2022-12-16 | 20.98 | $20.64 | 4500 |
| 2022-12-15 | 21.01 | $20.64 | 5047 |
| 2022-12-14 | 21.05 | $20.86 | 2019 |
| 2022-12-13 | 21.07 | $20.71 | 5910 |
| 2022-12-12 | 21.11 | $20.62 | 2415 |
| 2022-12-09 | 21.16 | $20.85 | 5400 |
| 2022-12-08 | 21.20 | $21.17 | 9400 |
| 2022-12-07 | 21.20 | $21.16 | 21642 |
| 2022-12-06 | 21.20 | $21.50 | 3500 |
| 2022-12-05 | 21.17 | $21.60 | 4902 |
| 2022-12-02 | 21.13 | $21.61 | 2600 |
| 2022-12-01 | 21.08 | $21.52 | 6000 |
| 2022-11-30 | 21.03 | $21.38 | 9222 |
| 2022-11-29 | 21.00 | $21.39 | 11100 |
| 2022-11-28 | 20.95 | $21.40 | 4234 |
| 2022-11-25 | 20.91 | $21.37 | 600 |
| 2022-11-23 | 20.86 | $21.32 | 5034 |
| 2022-11-22 | 20.81 | $21.08 | 4500 |
| 2022-11-21 | 20.78 | $20.96 | 5000 |
| 2022-11-18 | 20.76 | $21.22 | 300 |
| 2022-11-17 | 20.71 | $21.20 | 2600 |
| 2022-11-16 | 20.66 | $21.25 | 13149 |
| 2022-11-15 | 20.60 | $20.40 | 9000 |
| 2022-11-14 | 20.62 | $20.40 | 6319 |
| 2022-11-11 | 20.64 | $20.81 | 3600 |
| 2022-11-10 | 20.63 | $20.56 | 9600 |
| 2022-11-09 | 20.63 | $20.08 | 4800 |
| 2022-11-08 | 20.69 | $20.38 | 12400 |
| 2022-11-07 | 20.73 | $20.37 | 3414 |
| 2022-11-04 | 20.76 | $20.66 | 1500 |
| 2022-11-03 | 20.77 | $20.10 | 2133 |
| 2022-11-02 | 20.85 | $20.34 | 1200 |
| 2022-11-01 | 20.90 | $20.30 | 2825 |
| 2022-10-31 | 20.96 | $20.05 | 9420 |
| 2022-10-28 | 21.06 | $20.39 | 1635 |
| 2022-10-27 | 21.13 | $20.24 | 17428 |
| 2022-10-26 | 21.22 | $20.63 | 2221 |
| 2022-10-25 | 21.28 | $20.32 | 6227 |
| 2022-10-24 | 21.38 | $21.10 | 2600 |
| 2022-10-21 | 21.41 | $20.46 | 5900 |
| 2022-10-20 | 21.51 | $20.75 | 8600 |
| 2022-10-19 | 21.60 | $20.87 | 6948 |
| 2022-10-18 | 21.67 | $21.00 | 12906 |
| 2022-10-17 | 21.74 | $20.37 | 7000 |
| 2022-10-14 | 21.89 | $19.79 | 4340 |
| 2022-10-13 | 22.11 | $20.18 | 9600 |
| 2022-10-12 | 22.31 | $20.16 | 4800 |
| 2022-10-11 | 22.54 | $21.40 | 1349 |
| 2022-10-10 | 22.66 | $21.66 | 2131 |
| 2022-10-07 | 22.76 | $21.86 | 1214 |
| 2022-10-06 | 22.86 | $22.48 | 2800 |
| 2022-10-05 | 22.90 | $22.66 | — |
| 2022-10-04 | 22.92 | $22.66 | 4830 |
| 2022-10-03 | 22.95 | $22.24 | 3700 |
| 2022-09-30 | 23.02 | $21.72 | 616 |
| 2022-09-29 | 23.16 | $22.12 | 1600 |
| 2022-09-28 | 23.27 | $22.30 | 2406 |
| 2022-09-27 | 23.37 | $22.73 | 4829 |
| 2022-09-26 | 23.44 | $22.23 | 5000 |
| 2022-09-23 | 23.57 | $22.01 | 3036 |
| 2022-09-22 | 23.73 | $22.20 | 7818 |
| 2022-09-21 | 23.89 | $22.58 | 5300 |
| 2022-09-20 | 24.03 | $22.60 | 6546 |
| 2022-09-19 | 24.18 | $24.00 | — |
| 2022-09-16 | 24.20 | $24.00 | 4706 |
| 2022-09-15 | 24.22 | $23.87 | 900 |
| 2022-09-14 | 24.26 | $24.17 | 424 |
| 2022-09-13 | 24.27 | $23.91 | 920 |
| 2022-09-12 | 24.30 | $24.38 | 808 |
| 2022-09-09 | 24.29 | $24.12 | 1002 |
| 2022-09-08 | 24.31 | $24.57 | 2900 |
| 2022-09-07 | 24.29 | $24.45 | 234 |
| 2022-09-06 | 24.27 | $24.50 | 4400 |
| 2022-09-02 | 24.24 | $24.38 | 700 |
| 2022-09-01 | 24.23 | $24.39 | 1023 |
| 2022-08-31 | 24.21 | $24.22 | 2213 |
| 2022-08-30 | 24.21 | $24.35 | 900 |
| 2022-08-29 | 24.20 | $24.22 | 2949 |
| 2022-08-26 | 24.19 | $24.10 | 1700 |
| 2022-08-25 | 24.20 | $24.24 | 319 |
| 2022-08-24 | 24.20 | $24.27 | 200 |
| 2022-08-23 | 24.19 | $24.35 | 2536 |
| 2022-08-22 | 24.18 | $24.55 | 1609 |
| 2022-08-19 | 24.14 | $24.55 | 900 |
| 2022-08-18 | 24.09 | $24.33 | 2800 |
| 2022-08-17 | 24.07 | $24.60 | 8718 |
| 2022-08-16 | 24.01 | $24.54 | 7800 |
| 2022-08-15 | 23.96 | $24.45 | 8500 |
| 2022-08-12 | 23.91 | $23.96 | 1936 |
| 2022-08-11 | 23.90 | $23.90 | 1040 |
| 2022-08-10 | 23.90 | $24.20 | 2126 |
| 2022-08-09 | 23.87 | $24.10 | 4600 |
| 2022-08-08 | 23.85 | $23.90 | 2300 |
| 2022-08-05 | 23.84 | $23.84 | 3231 |
| 2022-08-04 | 23.84 | $24.15 | 1728 |
| 2022-08-03 | 23.81 | $24.11 | 1700 |
| 2022-08-02 | 23.78 | $24.18 | 2105 |
| 2022-08-01 | 23.73 | $23.85 | 2600 |
| 2022-07-29 | 23.72 | $23.63 | 1300 |
| 2022-07-28 | 23.73 | $23.82 | 2900 |
| 2022-07-27 | 23.72 | $23.82 | 5323 |
| 2022-07-26 | 23.71 | $23.60 | 5500 |
| 2022-07-25 | 23.72 | $23.91 | 2900 |
| 2022-07-22 | 23.70 | $23.85 | 1902 |
| 2022-07-21 | 23.69 | $23.90 | 4900 |
| 2022-07-20 | 23.67 | $24.02 | 10800 |
| 2022-07-19 | 23.63 | $23.66 | 2618 |
| 2022-07-18 | 23.63 | $23.49 | 1600 |
| 2022-07-15 | 23.64 | $23.41 | 6000 |
| 2022-07-14 | 23.66 | $23.76 | 1000 |
| 2022-07-13 | 23.65 | $23.71 | 300 |
| 2022-07-12 | 23.65 | $23.68 | 7400 |
| 2022-07-11 | 23.65 | $23.68 | 3941 |
| 2022-07-08 | 23.64 | $23.30 | 4028 |
| 2022-07-07 | 23.68 | $23.70 | 2500 |
| 2022-07-06 | 23.68 | $23.70 | 2400 |
| 2022-07-05 | 23.67 | $23.49 | 4000 |
| 2022-07-01 | 23.69 | $23.49 | 902 |
| 2022-06-30 | 23.71 | $23.49 | 4800 |
| 2022-06-29 | 23.74 | $23.31 | 4000 |
| 2022-06-28 | 23.78 | $23.20 | 5400 |
| 2022-06-27 | 23.84 | $23.27 | 3600 |
| 2022-06-24 | 23.90 | $23.23 | 2100 |
| 2022-06-23 | 23.97 | $23.20 | 2100 |
| 2022-06-22 | 24.05 | $23.17 | 627 |
| 2022-06-21 | 24.15 | $23.10 | 1317 |
| 2022-06-17 | 24.26 | $23.46 | 2820 |
| 2022-06-16 | 24.34 | $23.45 | 6300 |
| 2022-06-15 | 24.44 | $24.13 | 1842 |
| 2022-06-14 | 24.47 | $24.12 | 2300 |
| 2022-06-13 | 24.50 | $24.40 | 2200 |
| 2022-06-10 | 24.52 | $24.54 | 4334 |
| 2022-06-09 | 24.51 | $24.78 | 14317 |
| 2022-06-08 | 24.49 | $24.69 | 2200 |
| 2022-06-07 | 24.46 | $24.73 | 2323 |
| 2022-06-06 | 24.44 | $24.73 | 4233 |
| 2022-06-03 | 24.40 | $24.54 | 2100 |
| 2022-06-02 | 24.39 | $24.43 | 3200 |
| 2022-06-01 | 24.39 | $24.39 | 1036 |
| 2022-05-31 | 24.39 | $24.30 | 6100 |
| 2022-05-27 | 24.40 | $24.33 | 2527 |
| 2022-05-26 | 24.40 | $24.21 | 4907 |
| 2022-05-25 | 24.42 | $24.36 | 4831 |
| 2022-05-24 | 24.43 | $24.26 | 4800 |
| 2022-05-23 | 24.45 | $24.09 | 4901 |
| 2022-05-20 | 24.48 | $24.21 | 2424 |
| 2022-05-19 | 24.51 | $24.07 | 4000 |
| 2022-05-18 | 24.56 | $24.19 | 1722 |
| 2022-05-17 | 24.60 | $24.25 | 2422 |
| 2022-05-16 | 24.64 | $24.45 | 4900 |
| 2022-05-13 | 24.65 | $24.40 | 1000 |
| 2022-05-12 | 24.68 | $24.62 | 3900 |
| 2022-05-11 | 24.69 | $24.40 | 2901 |
| 2022-05-10 | 24.72 | $24.40 | 6500 |
| 2022-05-09 | 24.75 | $24.39 | 2225 |
| 2022-05-06 | 24.79 | $24.45 | 1243 |
| 2022-05-05 | 24.83 | $24.56 | 4902 |
| 2022-05-04 | 24.85 | $24.67 | 2600 |
| 2022-05-03 | 24.87 | $24.65 | 6100 |
| 2022-05-02 | 24.90 | $24.84 | 4242 |
| 2022-04-29 | 24.90 | $24.80 | 1000 |
| 2022-04-28 | 24.91 | $24.82 | 907 |
| 2022-04-27 | 24.92 | $24.87 | 2415 |
| 2022-04-26 | 24.93 | $24.86 | 2800 |
| 2022-04-25 | 24.94 | $24.85 | 7100 |
| 2022-04-22 | 24.95 | $24.86 | 3531 |
| 2022-04-21 | 24.95 | $24.83 | 3300 |
| 2022-04-20 | 24.97 | $24.84 | 7000 |
| 2022-04-19 | 24.98 | $24.86 | 5721 |
| 2022-04-18 | 24.99 | $24.96 | 10500 |
| 2022-04-14 | 25.00 | $24.99 | 4209 |
| 2022-04-13 | 25.00 | $24.94 | 3700 |
| 2022-04-12 | 25.00 | $24.93 | 6449 |
| 2022-04-11 | 25.01 | $24.96 | 6100 |
| 2022-04-08 | 25.02 | $24.95 | 2600 |
| 2022-04-07 | 25.02 | $25.07 | 2824 |
| 2022-04-06 | 25.02 | $25.00 | 5647 |
| 2022-04-05 | 25.02 | $25.04 | 3508 |
| 2022-04-04 | 25.02 | $25.03 | 1600 |
| 2022-04-01 | 25.02 | $25.00 | 12600 |
| 2022-03-31 | 25.02 | $25.00 | 1916 |
| 2022-03-30 | 25.02 | $25.01 | 3700 |
| 2022-03-29 | 25.02 | $25.00 | 5500 |
| 2022-03-28 | 25.03 | $25.01 | 2600 |
| 2022-03-25 | 25.03 | $25.00 | 4800 |
| 2022-03-24 | 25.03 | $24.98 | 3900 |
| 2022-03-23 | 25.03 | $24.96 | 8100 |
| 2022-03-22 | 25.04 | $24.96 | 7822 |
| 2022-03-21 | 25.05 | $24.93 | 13500 |
| 2022-03-18 | 25.06 | $24.99 | 510 |
| 2022-03-17 | 25.07 | $25.01 | 22500 |
| 2022-03-16 | 25.08 | $24.94 | 10900 |
| 2022-03-15 | 25.09 | $25.00 | 700 |
| 2022-03-14 | 25.10 | $24.95 | 8013 |
| 2022-03-11 | 25.12 | $25.08 | 700 |
| 2022-03-10 | 25.12 | $25.12 | 2319 |
| 2022-03-09 | 25.12 | $25.18 | 6100 |
| 2022-03-08 | 25.12 | $25.08 | 4235 |
| 2022-03-07 | 25.12 | $25.00 | 7326 |
| 2022-03-04 | 25.13 | $24.96 | 18500 |
| 2022-03-03 | 25.15 | $25.07 | 10500 |
| 2022-03-02 | 25.16 | $25.03 | 16100 |
| 2022-03-01 | 25.17 | $24.96 | 11722 |
| 2022-02-28 | 25.20 | $25.00 | 12237 |
| 2022-02-25 | 25.22 | $25.01 | 36537 |
| 2022-02-24 | 25.24 | $25.02 | 16200 |
| 2022-02-23 | 25.26 | $25.07 | 24000 |
| 2022-02-22 | 25.28 | $25.19 | 12740 |
| 2022-02-18 | 25.29 | $25.26 | 11300 |
| 2022-02-17 | 25.30 | $25.29 | 7223 |
| 2022-02-16 | 25.30 | $25.30 | 7837 |
| 2022-02-15 | 25.30 | $25.21 | 1924 |
| 2022-02-14 | 25.30 | $25.22 | 3833 |
| 2022-02-11 | 25.31 | $25.20 | 5702 |
| 2022-02-10 | 25.33 | $25.25 | 7014 |
| 2022-02-09 | 25.33 | $25.36 | 5001 |
| 2022-02-08 | 25.33 | $25.44 | 10200 |
| 2022-02-07 | 25.32 | $25.36 | 3425 |
| 2022-02-04 | 25.31 | $25.35 | 1500 |
| 2022-02-03 | 25.31 | $25.35 | 8800 |
| 2022-02-02 | 25.31 | $25.49 | 8745 |
| 2022-02-01 | 25.29 | $25.35 | 4811 |
| 2022-01-31 | 25.28 | $25.22 | 48900 |
| 2022-01-28 | 25.29 | $25.12 | 8408 |
| 2022-01-27 | 25.30 | $25.13 | 12700 |
| 2022-01-26 | 25.32 | $25.10 | 35600 |
| 2022-01-25 | 25.35 | $25.15 | 9200 |
| 2022-01-24 | 25.37 | $25.10 | 17600 |
| 2022-01-21 | 25.39 | $25.25 | 10821 |
| 2022-01-20 | 25.41 | $25.33 | 25900 |
| 2022-01-19 | 25.42 | $25.33 | 17520 |
| 2022-01-18 | 25.43 | $25.45 | 26730 |
| 2022-01-14 | 25.43 | $25.71 | 2327 |
| 2022-01-13 | 25.40 | $25.73 | 12600 |
| 2022-01-12 | 25.36 | $25.74 | 21439 |
| 2022-01-11 | 25.32 | $25.38 | 4600 |
| 2022-01-10 | 25.31 | $25.34 | 5900 |
| 2022-01-07 | 25.31 | $25.42 | 18400 |
| 2022-01-06 | 25.30 | $25.38 | 42417 |
| 2022-01-05 | 25.29 | $25.36 | 9900 |
| 2022-01-04 | 25.28 | $25.37 | 10100 |
| 2022-01-03 | 25.28 | $25.32 | 9800 |
| 2021-12-31 | 25.27 | $25.30 | 5118 |
| 2021-12-30 | 25.27 | $25.25 | 13600 |
| 2021-12-29 | 25.27 | $25.25 | 7200 |
| 2021-12-28 | 25.27 | $25.28 | 905 |
| 2021-12-27 | 25.27 | $25.39 | 13400 |
| 2021-12-23 | 25.26 | $25.27 | 7700 |
| 2021-12-22 | 25.26 | $25.33 | 3400 |
| 2021-12-21 | 25.25 | $25.44 | 2723 |
| 2021-12-20 | 25.23 | $25.40 | 10346 |
| 2021-12-17 | 25.21 | $25.35 | 2700 |
| 2021-12-16 | 25.20 | $25.36 | 18943 |
| 2021-12-15 | 25.18 | $25.22 | 4805 |
| 2021-12-14 | 25.18 | $25.27 | 7600 |
| 2021-12-13 | 25.17 | $25.27 | 12729 |
| 2021-12-10 | 25.15 | $25.16 | 49100 |
| 2021-12-09 | 25.15 | $25.11 | 15300 |
| 2021-12-08 | 25.16 | $25.09 | 23500 |
| 2021-12-07 | 25.17 | $25.18 | 21148 |
| 2021-12-06 | 25.16 | $25.11 | 10600 |
| 2021-12-03 | 25.17 | $25.03 | 16200 |
| 2021-12-02 | 25.19 | $25.09 | 18236 |
| 2021-12-01 | 25.20 | $25.00 | 21416 |
| 2021-11-30 | 25.22 | $25.00 | 27900 |
| 2021-11-29 | 25.24 | $25.15 | 2204 |
| 2021-11-26 | 25.25 | $25.10 | 3200 |
| 2021-11-24 | 25.26 | $25.17 | 3900 |
| 2021-11-23 | 25.27 | $25.15 | 11642 |
| 2021-11-22 | 25.29 | $25.17 | 17519 |
| 2021-11-19 | 25.30 | $25.21 | 1344 |
| 2021-11-18 | 25.31 | $25.23 | 24400 |
| 2021-11-17 | 25.32 | $25.24 | 10914 |
| 2021-11-16 | 25.32 | $25.18 | 9808 |
| 2021-11-15 | 25.34 | $25.20 | 12025 |
| 2021-11-12 | 25.35 | $25.22 | 11923 |
| 2021-11-11 | 25.37 | $25.18 | 15035 |
| 2021-11-10 | 25.39 | $25.24 | 12348 |
| 2021-11-09 | 25.40 | $25.32 | 5445 |
| 2021-11-08 | 25.41 | $25.43 | 10204 |
| 2021-11-05 | 25.41 | $25.48 | 16800 |
| 2021-11-04 | 25.40 | $25.45 | 12417 |
| 2021-11-03 | 25.40 | $25.41 | 8339 |
| 2021-11-02 | 25.39 | $25.39 | 11843 |
| 2021-11-01 | 25.40 | $25.30 | 12334 |
| 2021-10-29 | 25.41 | $25.28 | 11400 |
| 2021-10-28 | 25.42 | $25.30 | 27611 |
| 2021-10-27 | 25.43 | $25.31 | 31913 |
| 2021-10-26 | 25.44 | $25.38 | 12300 |
| 2021-10-25 | 25.45 | $25.36 | 5437 |
| 2021-10-22 | 25.46 | $25.32 | 19247 |
| 2021-10-21 | 25.47 | $25.36 | 25145 |
| 2021-10-20 | 25.49 | $25.36 | 12000 |
| 2021-10-19 | 25.50 | $25.39 | 10300 |
| 2021-10-18 | 25.51 | $25.36 | 27216 |
| 2021-10-15 | 25.53 | $25.42 | 7338 |
| 2021-10-14 | 25.54 | $25.42 | 45347 |
| 2021-10-13 | 25.55 | $25.47 | 26218 |
| 2021-10-12 | 25.56 | $25.69 | 12535 |
| 2021-10-11 | 25.55 | $25.89 | 15521 |
| 2021-10-08 | 25.51 | $25.53 | 8700 |
| 2021-10-07 | 25.51 | $25.57 | 14238 |
| 2021-10-06 | 25.50 | $25.48 | 19729 |
| 2021-10-05 | 25.50 | $25.26 | 16243 |
| 2021-10-04 | 25.53 | $25.33 | 21100 |
| 2021-10-01 | 25.55 | $25.43 | 2200 |
| 2021-09-30 | 25.56 | $25.42 | 1700 |
| 2021-09-29 | 25.58 | $25.45 | 13838 |
| 2021-09-28 | 25.59 | $25.26 | 7200 |
| 2021-09-27 | 25.63 | $25.41 | 12417 |
| 2021-09-24 | 25.65 | $25.48 | 4436 |
| 2021-09-23 | 25.67 | $25.55 | 11511 |
| 2021-09-22 | 25.68 | $25.55 | 17400 |
| 2021-09-21 | 25.69 | $25.51 | 13108 |
| 2021-09-20 | 25.71 | $25.64 | 8021 |
| 2021-09-17 | 25.72 | $25.75 | 7100 |
| 2021-09-16 | 25.72 | $25.75 | 1514 |
| 2021-09-15 | 25.71 | $25.68 | 8600 |
| 2021-09-14 | 25.72 | $25.72 | 11944 |
| 2021-09-13 | 25.71 | $25.68 | 1241 |
| 2021-09-10 | 25.72 | $25.68 | 1731 |
| 2021-09-09 | 25.72 | $25.78 | 3504 |
| 2021-09-08 | 25.72 | $25.98 | 43835 |
| 2021-09-07 | 25.69 | $25.95 | 54000 |
| 2021-09-03 | 25.66 | $25.85 | 11644 |
| 2021-09-02 | 25.64 | $25.86 | 9600 |
| 2021-09-01 | 25.62 | $25.79 | 15845 |
| 2021-08-31 | 25.60 | $25.70 | 6200 |
| 2021-08-30 | 25.59 | $25.66 | 2000 |
| 2021-08-27 | 25.58 | $25.70 | 3332 |
| 2021-08-26 | 25.57 | $25.65 | 2700 |
| 2021-08-25 | 25.56 | $25.69 | 7803 |
| 2021-08-24 | 25.55 | $25.63 | 3744 |
| 2021-08-23 | 25.54 | $25.62 | 10339 |
| 2021-08-20 | 25.53 | $25.54 | 3600 |
| 2021-08-19 | 25.53 | $25.48 | 6309 |
| 2021-08-18 | 25.54 | $25.54 | 6314 |
| 2021-08-17 | 25.53 | $25.49 | 5115 |
| 2021-08-16 | 25.54 | $25.54 | 6140 |
| 2021-08-13 | 25.54 | $25.50 | 9400 |
| 2021-08-12 | 25.54 | $25.46 | 13200 |
| 2021-08-11 | 25.55 | $25.46 | 9600 |
| 2021-08-10 | 25.56 | $25.43 | 27010 |
| 2021-08-09 | 25.58 | $25.59 | 18700 |
| 2021-08-06 | 25.57 | $25.52 | 9816 |
| 2021-08-05 | 25.58 | $25.54 | 7649 |
| 2021-08-04 | 25.58 | $25.49 | 14000 |
| 2021-08-03 | 25.59 | $25.42 | 20500 |
| 2021-08-02 | 25.61 | $25.44 | 13700 |
| 2021-07-30 | 25.63 | $25.44 | 30300 |
| 2021-07-29 | 25.65 | $25.59 | 4700 |
| 2021-07-28 | 25.66 | $25.57 | 64800 |
| 2021-07-27 | 25.67 | $25.38 | 235443 |
| 2021-07-26 | 25.70 | $25.25 | 134702 |
| 2021-07-23 | 25.74 | $25.31 | 66309 |
| 2021-07-22 | 25.79 | $25.32 | 120100 |
| 2021-07-21 | 25.84 | $25.54 | 77100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
24.91
2026-07-17
Close Price
$24.86
Vol: 2600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.38
Average
23.15
Maximum
25.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.91 | $24.86 | 2600 |
| 2026-07-16 | 24.92 | $24.90 | 2000 |
| 2026-07-15 | 24.92 | $24.63 | 1815 |
| 2026-07-14 | 24.95 | $24.76 | 2101 |
| 2026-07-13 | 24.97 | $24.95 | 3100 |
| 2026-07-10 | 24.96 | $24.99 | 300 |
| 2026-07-09 | 24.94 | $24.90 | 1430 |
| 2026-07-08 | 24.93 | $24.98 | 2100 |
| 2026-07-07 | 24.91 | $24.99 | 800 |
| 2026-07-06 | 24.89 | $24.96 | 910 |
| 2026-07-02 | 24.87 | $25.01 | 126 |
| 2026-07-01 | 24.84 | $25.00 | 1830 |
| 2026-06-30 | 24.81 | $24.96 | 600 |
| 2026-06-29 | 24.78 | $24.98 | 1837 |
| 2026-06-26 | 24.75 | $25.10 | 1340 |
| 2026-06-25 | 24.70 | $24.99 | 1000 |
| 2026-06-24 | 24.67 | $25.00 | 1500 |
| 2026-06-23 | 24.63 | $24.93 | 2200 |
| 2026-06-22 | 24.60 | $25.01 | 8000 |
| 2026-06-18 | 24.56 | $24.99 | 4000 |
| 2026-06-17 | 24.52 | $24.85 | 6500 |
| 2026-06-16 | 24.49 | $24.60 | 2909 |
| 2026-06-15 | 24.48 | $24.60 | 5400 |
| 2026-06-12 | 24.47 | $24.50 | 5620 |
| 2026-06-11 | 24.48 | $24.12 | 5836 |
| 2026-06-10 | 24.51 | $24.18 | 2019 |
| 2026-06-09 | 24.55 | $24.25 | 1600 |
| 2026-06-08 | 24.57 | $24.17 | 6839 |
| 2026-06-05 | 24.60 | $24.68 | 2212 |
| 2026-06-04 | 24.58 | $24.60 | 1818 |
| 2026-06-03 | 24.57 | $24.59 | 6300 |
| 2026-06-02 | 24.55 | $24.52 | 4700 |
| 2026-06-01 | 24.54 | $24.54 | 13613 |
| 2026-05-29 | 24.53 | $24.85 | 822 |
| 2026-05-28 | 24.49 | $24.78 | 4300 |
| 2026-05-27 | 24.46 | $24.65 | 6500 |
| 2026-05-26 | 24.44 | $24.79 | 1442 |
| 2026-05-22 | 24.41 | $24.55 | 627 |
| 2026-05-21 | 24.40 | $24.74 | 700 |
| 2026-05-20 | 24.37 | $24.55 | 11129 |
| 2026-05-19 | 24.36 | $24.49 | 7842 |
| 2026-05-18 | 24.36 | $24.65 | 18825 |
| 2026-05-15 | 24.34 | $24.32 | 1406 |
| 2026-05-14 | 24.36 | $24.29 | 6400 |
| 2026-05-13 | 24.38 | $24.49 | 27000 |
| 2026-05-12 | 24.38 | $23.95 | 45213 |
| 2026-05-11 | 24.43 | $23.65 | 24247 |
| 2026-05-08 | 24.51 | $24.15 | 4200 |
| 2026-05-07 | 24.54 | $24.25 | 20600 |
| 2026-05-06 | 24.57 | $24.30 | 30400 |
| 2026-05-05 | 24.59 | $24.27 | 16641 |
| 2026-05-04 | 24.62 | $24.26 | 11136 |
| 2026-05-01 | 24.64 | $24.63 | 7300 |
| 2026-04-30 | 24.63 | $24.76 | 7035 |
| 2026-04-29 | 24.60 | $24.85 | 1900 |
| 2026-04-28 | 24.57 | $24.80 | 9200 |
| 2026-04-27 | 24.53 | $24.81 | 6100 |
| 2026-04-24 | 24.50 | $24.79 | 2348 |
| 2026-04-23 | 24.46 | $24.85 | 11712 |
| 2026-04-22 | 24.42 | $24.75 | 2936 |
| 2026-04-21 | 24.39 | $24.75 | 4300 |
| 2026-04-20 | 24.35 | $24.52 | 4619 |
| 2026-04-17 | 24.34 | $24.49 | 2548 |
| 2026-04-16 | 24.33 | $24.34 | 4712 |
| 2026-04-15 | 24.34 | $24.35 | 4000 |
| 2026-04-14 | 24.34 | $24.11 | 4900 |
| 2026-04-13 | 24.37 | $24.27 | 3823 |
| 2026-04-10 | 24.38 | $24.41 | 5144 |
| 2026-04-09 | 24.38 | $24.38 | 7300 |
| 2026-04-08 | 24.37 | $24.30 | 2906 |
| 2026-04-07 | 24.38 | $24.07 | 1940 |
| 2026-04-06 | 24.40 | $24.07 | 1000 |
| 2026-04-02 | 24.42 | $24.15 | 10200 |
| 2026-04-01 | 24.43 | $24.48 | 3947 |
| 2026-03-31 | 24.41 | $24.58 | 4200 |
| 2026-03-30 | 24.39 | $24.55 | 900 |
| 2026-03-27 | 24.36 | $24.55 | 2930 |
| 2026-03-26 | 24.34 | $24.55 | 2740 |
| 2026-03-25 | 24.32 | $24.55 | 1000 |
| 2026-03-24 | 24.30 | $24.55 | 6726 |
| 2026-03-23 | 24.28 | $24.58 | 1800 |
| 2026-03-20 | 24.26 | $24.55 | 14620 |
| 2026-03-19 | 24.24 | $24.62 | 2000 |
| 2026-03-18 | 24.21 | $24.45 | 5940 |
| 2026-03-17 | 24.20 | $24.28 | 3900 |
| 2026-03-16 | 24.21 | $24.04 | 3500 |
| 2026-03-13 | 24.24 | $23.96 | 5700 |
| 2026-03-12 | 24.28 | $24.00 | 7725 |
| 2026-03-11 | 24.32 | $23.90 | 2300 |
| 2026-03-10 | 24.37 | $23.92 | 5000 |
| 2026-03-09 | 24.42 | $23.73 | 20700 |
| 2026-03-06 | 24.49 | $23.78 | 8600 |
| 2026-03-05 | 24.55 | $24.14 | 24041 |
| 2026-03-04 | 24.59 | $24.54 | 4100 |
| 2026-03-03 | 24.58 | $24.68 | 1218 |
| 2026-03-02 | 24.56 | $24.70 | 2100 |
| 2026-02-27 | 24.54 | $24.75 | 4501 |
| 2026-02-26 | 24.51 | $24.75 | 6743 |
| 2026-02-25 | 24.48 | $24.75 | 4426 |
| 2026-02-24 | 24.45 | $24.71 | 7329 |
| 2026-02-23 | 24.42 | $24.68 | 8300 |
| 2026-02-20 | 24.40 | $24.70 | 6300 |
| 2026-02-19 | 24.37 | $24.50 | 7307 |
| 2026-02-18 | 24.36 | $24.53 | 17800 |
| 2026-02-17 | 24.35 | $24.51 | 10434 |
| 2026-02-13 | 24.34 | $24.30 | 3600 |
| 2026-02-12 | 24.35 | $24.14 | 8977 |
| 2026-02-11 | 24.38 | $24.10 | 9200 |
| 2026-02-10 | 24.42 | $24.34 | 2800 |
| 2026-02-09 | 24.43 | $24.09 | 7700 |
| 2026-02-06 | 24.46 | $24.50 | 4200 |
| 2026-02-05 | 24.46 | $24.44 | 2329 |
| 2026-02-04 | 24.46 | $24.32 | 3340 |
| 2026-02-03 | 24.48 | $24.27 | 1100 |
| 2026-02-02 | 24.50 | $24.22 | 6706 |
| 2026-01-30 | 24.53 | $24.58 | 748 |
| 2026-01-29 | 24.53 | $24.59 | 2801 |
| 2026-01-28 | 24.52 | $24.53 | 5143 |
| 2026-01-27 | 24.53 | $24.60 | 6232 |
| 2026-01-26 | 24.52 | $24.46 | 4000 |
| 2026-01-23 | 24.54 | $24.60 | 2924 |
| 2026-01-22 | 24.54 | $24.36 | 900 |
| 2026-01-21 | 24.56 | $24.55 | 4414 |
| 2026-01-20 | 24.57 | $24.52 | 1918 |
| 2026-01-16 | 24.58 | $24.65 | 389 |
| 2026-01-15 | 24.58 | $24.65 | 5618 |
| 2026-01-14 | 24.58 | $24.50 | 4111 |
| 2026-01-13 | 24.60 | $24.69 | 10813 |
| 2026-01-12 | 24.59 | $23.98 | 6731 |
| 2026-01-09 | 24.66 | $24.59 | 8700 |
| 2026-01-08 | 24.67 | $24.35 | 5424 |
| 2026-01-07 | 24.70 | $24.58 | 9617 |
| 2026-01-06 | 24.70 | $24.60 | 1739 |
| 2026-01-05 | 24.70 | $24.49 | 10144 |
| 2026-01-02 | 24.71 | $24.61 | 3131 |
| 2025-12-31 | 24.70 | $24.81 | 3213 |
| 2025-12-30 | 24.66 | $24.80 | 3817 |
| 2025-12-29 | 24.63 | $24.80 | 5628 |
| 2025-12-26 | 24.58 | $24.75 | 4530 |
| 2025-12-24 | 24.54 | $24.80 | 9249 |
| 2025-12-23 | 24.48 | $24.80 | 4800 |
| 2025-12-22 | 24.42 | $24.75 | 11313 |
| 2025-12-19 | 24.36 | $24.86 | 10600 |
| 2025-12-18 | 24.28 | $24.87 | 20104 |
| 2025-12-17 | 24.19 | $24.75 | 25000 |
| 2025-12-16 | 24.11 | $24.75 | 62100 |
| 2025-12-15 | 24.02 | $24.70 | 8600 |
| 2025-12-12 | 23.93 | $24.55 | 4400 |
| 2025-12-11 | 23.85 | $24.40 | 17100 |
| 2025-12-10 | 23.78 | $24.53 | 24300 |
| 2025-12-09 | 23.69 | $24.00 | 1900 |
| 2025-12-08 | 23.65 | $24.00 | 2600 |
| 2025-12-05 | 23.61 | $23.75 | 3127 |
| 2025-12-04 | 23.59 | $23.88 | 1000 |
| 2025-12-03 | 23.55 | $23.68 | 2300 |
| 2025-12-02 | 23.54 | $23.70 | 1041 |
| 2025-12-01 | 23.51 | $23.77 | 3516 |
| 2025-11-28 | 23.48 | $23.56 | 119 |
| 2025-11-26 | 23.46 | $23.56 | 2800 |
| 2025-11-25 | 23.45 | $23.60 | 3800 |
| 2025-11-24 | 23.43 | $23.55 | 5708 |
| 2025-11-21 | 23.41 | $23.54 | 4700 |
| 2025-11-20 | 23.39 | $23.40 | 1602 |
| 2025-11-19 | 23.39 | $23.35 | 738 |
| 2025-11-18 | 23.38 | $23.35 | 2200 |
| 2025-11-17 | 23.38 | $23.50 | 2914 |
| 2025-11-14 | 23.37 | $23.46 | 2107 |
| 2025-11-13 | 23.35 | $23.50 | 4609 |
| 2025-11-12 | 23.33 | $23.63 | 4535 |
| 2025-11-11 | 23.30 | $23.44 | 3026 |
| 2025-11-10 | 23.29 | $23.35 | 900 |
| 2025-11-07 | 23.29 | $23.37 | 838 |
| 2025-11-06 | 23.28 | $23.38 | 3026 |
| 2025-11-05 | 23.28 | $23.46 | 3203 |
| 2025-11-04 | 23.28 | $23.11 | 2300 |
| 2025-11-03 | 23.31 | $23.02 | 15216 |
| 2025-10-31 | 23.35 | $23.21 | 1004 |
| 2025-10-30 | 23.38 | $23.32 | 3429 |
| 2025-10-29 | 23.40 | $23.20 | 3429 |
| 2025-10-28 | 23.43 | $23.39 | 6532 |
| 2025-10-27 | 23.45 | $23.32 | 1534 |
| 2025-10-24 | 23.47 | $23.30 | 822 |
| 2025-10-23 | 23.49 | $23.33 | 1206 |
| 2025-10-22 | 23.52 | $23.30 | 2200 |
| 2025-10-21 | 23.54 | $23.16 | 3000 |
| 2025-10-20 | 23.59 | $23.30 | 2100 |
| 2025-10-17 | 23.62 | $23.11 | 6914 |
| 2025-10-16 | 23.67 | $23.50 | 531 |
| 2025-10-15 | 23.69 | $23.45 | 611 |
| 2025-10-14 | 23.71 | $23.38 | 2613 |
| 2025-10-13 | 23.74 | $23.60 | 2500 |
| 2025-10-10 | 23.75 | $24.12 | 5600 |
| 2025-10-09 | 23.71 | $23.78 | 2749 |
| 2025-10-08 | 23.69 | $24.00 | 7219 |
| 2025-10-07 | 23.66 | $24.00 | 3418 |
| 2025-10-06 | 23.62 | $23.85 | 7624 |
| 2025-10-03 | 23.59 | $23.70 | 507 |
| 2025-10-02 | 23.58 | $23.55 | 3416 |
| 2025-10-01 | 23.58 | $23.58 | 5026 |
| 2025-09-30 | 23.58 | $23.55 | 4431 |
| 2025-09-29 | 23.58 | $23.54 | 4900 |
| 2025-09-26 | 23.58 | $23.55 | 3300 |
| 2025-09-25 | 23.58 | $23.48 | 1000 |
| 2025-09-24 | 23.58 | $23.64 | 1900 |
| 2025-09-23 | 23.56 | $23.73 | 900 |
| 2025-09-22 | 23.54 | $23.70 | 3805 |
| 2025-09-19 | 23.52 | $23.83 | 2600 |
| 2025-09-18 | 23.48 | $23.56 | 1143 |
| 2025-09-17 | 23.47 | $23.52 | 2400 |
| 2025-09-16 | 23.46 | $23.47 | 3300 |
| 2025-09-15 | 23.45 | $23.47 | 5845 |
| 2025-09-12 | 23.44 | $23.65 | 834 |
| 2025-09-11 | 23.41 | $23.55 | 2500 |
| 2025-09-10 | 23.39 | $23.40 | 1446 |
| 2025-09-09 | 23.38 | $23.69 | 1800 |
| 2025-09-08 | 23.34 | $23.39 | 600 |
| 2025-09-05 | 23.34 | $23.43 | 4614 |
| 2025-09-04 | 23.33 | $23.45 | 1327 |
| 2025-09-03 | 23.31 | $23.60 | 8400 |
| 2025-09-02 | 23.29 | $23.26 | 7148 |
| 2025-08-29 | 23.30 | $23.32 | 4084 |
| 2025-08-28 | 23.30 | $23.31 | 4100 |
| 2025-08-27 | 23.31 | $23.28 | 2800 |
| 2025-08-26 | 23.32 | $23.20 | 1601 |
| 2025-08-25 | 23.35 | $23.50 | 324 |
| 2025-08-22 | 23.34 | $23.35 | 310 |
| 2025-08-21 | 23.35 | $23.19 | 1000 |
| 2025-08-20 | 23.38 | $23.33 | 3121 |
| 2025-08-19 | 23.40 | $23.13 | 935 |
| 2025-08-18 | 23.44 | $23.26 | 4606 |
| 2025-08-15 | 23.47 | $23.26 | 2642 |
| 2025-08-14 | 23.50 | $23.07 | 1000 |
| 2025-08-13 | 23.55 | $22.94 | 5700 |
| 2025-08-12 | 23.62 | $23.38 | 1100 |
| 2025-08-11 | 23.64 | $23.35 | 3637 |
| 2025-08-08 | 23.67 | $23.59 | 2000 |
| 2025-08-07 | 23.67 | $23.85 | 3833 |
| 2025-08-06 | 23.65 | $23.53 | 5500 |
| 2025-08-05 | 23.65 | $23.65 | 1727 |
| 2025-08-04 | 23.65 | $23.60 | 4400 |
| 2025-08-01 | 23.64 | $23.66 | 595 |
| 2025-07-31 | 23.63 | $23.80 | 600 |
| 2025-07-30 | 23.60 | $23.67 | 228 |
| 2025-07-29 | 23.58 | $23.67 | 2500 |
| 2025-07-28 | 23.56 | $23.68 | 1021 |
| 2025-07-25 | 23.54 | $23.65 | 1100 |
| 2025-07-24 | 23.52 | $23.70 | 3143 |
| 2025-07-23 | 23.49 | $23.56 | 1139 |
| 2025-07-22 | 23.48 | $24.01 | 1101 |
| 2025-07-21 | 23.41 | $24.02 | 2400 |
| 2025-07-18 | 23.34 | $23.60 | 1934 |
| 2025-07-17 | 23.31 | $23.60 | 3137 |
| 2025-07-16 | 23.28 | $23.31 | 5217 |
| 2025-07-15 | 23.28 | $23.31 | 1700 |
| 2025-07-14 | 23.27 | $23.20 | 8400 |
| 2025-07-11 | 23.27 | $23.28 | 1110 |
| 2025-07-10 | 23.27 | $23.30 | 3500 |
| 2025-07-09 | 23.25 | $23.30 | 145 |
| 2025-07-08 | 23.24 | $23.30 | 4353 |
| 2025-07-07 | 23.22 | $23.34 | 3531 |
| 2025-07-03 | 23.20 | $23.30 | 1300 |
| 2025-07-02 | 23.18 | $23.34 | 1800 |
| 2025-07-01 | 23.15 | $23.23 | 1124 |
| 2025-06-30 | 23.13 | $23.30 | 2300 |
| 2025-06-27 | 23.09 | $23.27 | 1427 |
| 2025-06-26 | 23.06 | $23.28 | 1000 |
| 2025-06-25 | 23.02 | $23.22 | — |
| 2025-06-24 | 22.98 | $23.22 | 1600 |
| 2025-06-23 | 22.94 | $23.22 | 5537 |
| 2025-06-20 | 22.90 | $23.19 | 1300 |
| 2025-06-18 | 22.85 | $23.30 | 809 |
| 2025-06-17 | 22.78 | $23.16 | 5236 |
| 2025-06-16 | 22.73 | $22.96 | 164 |
| 2025-06-13 | 22.69 | $22.96 | 500 |
| 2025-06-12 | 22.65 | $23.07 | 4012 |
| 2025-06-11 | 22.59 | $22.76 | 2300 |
| 2025-06-10 | 22.57 | $22.70 | 5800 |
| 2025-06-09 | 22.54 | $22.92 | 4800 |
| 2025-06-06 | 22.49 | $22.79 | 6045 |
| 2025-06-05 | 22.46 | $22.75 | 14904 |
| 2025-06-04 | 22.42 | $22.71 | 1625 |
| 2025-06-03 | 22.38 | $22.66 | 5226 |
| 2025-06-02 | 22.35 | $22.45 | 6444 |
| 2025-05-30 | 22.34 | $22.47 | 4000 |
| 2025-05-29 | 22.33 | $22.43 | 2800 |
| 2025-05-28 | 22.32 | $22.47 | 3823 |
| 2025-05-27 | 22.30 | $22.40 | 6022 |
| 2025-05-23 | 22.30 | $22.35 | 6400 |
| 2025-05-22 | 22.29 | $22.32 | 8400 |
| 2025-05-21 | 22.30 | $22.18 | 1422 |
| 2025-05-20 | 22.31 | $22.12 | 4203 |
| 2025-05-19 | 22.34 | $22.33 | 4700 |
| 2025-05-16 | 22.34 | $22.32 | 3400 |
| 2025-05-15 | 22.34 | $22.35 | 5031 |
| 2025-05-14 | 22.34 | $22.33 | 1737 |
| 2025-05-13 | 22.34 | $22.28 | 400 |
| 2025-05-12 | 22.34 | $22.29 | 11000 |
| 2025-05-09 | 22.34 | $22.27 | 2400 |
| 2025-05-08 | 22.35 | $22.28 | 6348 |
| 2025-05-07 | 22.35 | $22.21 | 1220 |
| 2025-05-06 | 22.37 | $22.25 | 37800 |
| 2025-05-05 | 22.38 | $22.40 | 4127 |
| 2025-05-02 | 22.37 | $22.36 | 34700 |
| 2025-05-01 | 22.38 | $22.54 | 1400 |
| 2025-04-30 | 22.37 | $22.54 | 626 |
| 2025-04-29 | 22.37 | $22.48 | 1811 |
| 2025-04-28 | 22.38 | $22.38 | 1400 |
| 2025-04-25 | 22.40 | $22.49 | 500 |
| 2025-04-24 | 22.41 | $22.44 | 2520 |
| 2025-04-23 | 22.44 | $22.35 | 2000 |
| 2025-04-22 | 22.47 | $22.24 | 1713 |
| 2025-04-21 | 22.52 | $22.13 | 7800 |
| 2025-04-17 | 22.59 | $22.11 | 6822 |
| 2025-04-16 | 22.66 | $22.25 | 3200 |
| 2025-04-15 | 22.72 | $22.25 | 940 |
| 2025-04-14 | 22.79 | $22.13 | 2348 |
| 2025-04-11 | 22.87 | $22.23 | 700 |
| 2025-04-10 | 22.95 | $22.30 | 1002 |
| 2025-04-09 | 23.03 | $22.64 | 3700 |
| 2025-04-08 | 23.08 | $22.39 | 1213 |
| 2025-04-07 | 23.15 | $22.53 | 2700 |
| 2025-04-04 | 23.22 | $22.84 | 3515 |
| 2025-04-03 | 23.25 | $23.31 | 1531 |
| 2025-04-02 | 23.25 | $23.38 | 3040 |
| 2025-04-01 | 23.23 | $23.36 | 346 |
| 2025-03-31 | 23.22 | $23.25 | 322 |
| 2025-03-28 | 23.21 | $23.34 | 2318 |
| 2025-03-27 | 23.20 | $23.38 | 700 |
| 2025-03-26 | 23.18 | $23.30 | 900 |
| 2025-03-25 | 23.17 | $23.12 | 4212 |
| 2025-03-24 | 23.18 | $23.05 | 1600 |
| 2025-03-21 | 23.19 | $23.10 | 835 |
| 2025-03-20 | 23.20 | $23.08 | 1126 |
| 2025-03-19 | 23.21 | $23.15 | 7430 |
| 2025-03-18 | 23.21 | $23.27 | 2119 |
| 2025-03-17 | 23.21 | $23.29 | 3829 |
| 2025-03-14 | 23.19 | $23.26 | 7000 |
| 2025-03-13 | 23.18 | $23.28 | 6245 |
| 2025-03-12 | 23.17 | $23.18 | 4300 |
| 2025-03-11 | 23.16 | $23.06 | 3701 |
| 2025-03-10 | 23.17 | $23.15 | 5300 |
| 2025-03-07 | 23.16 | $23.22 | 403 |
| 2025-03-06 | 23.15 | $23.24 | 9200 |
| 2025-03-05 | 23.14 | $23.28 | 1510 |
| 2025-03-04 | 23.12 | $23.38 | 3600 |
| 2025-03-03 | 23.09 | $23.20 | 8009 |
| 2025-02-28 | 23.08 | $23.16 | 10024 |
| 2025-02-27 | 23.06 | $23.20 | 3600 |
| 2025-02-26 | 23.05 | $23.16 | 10419 |
| 2025-02-25 | 23.04 | $23.07 | 7500 |
| 2025-02-24 | 23.03 | $23.05 | 3344 |
| 2025-02-21 | 23.03 | $23.05 | 900 |
| 2025-02-20 | 23.02 | $23.05 | 1200 |
| 2025-02-19 | 23.02 | $23.04 | 1735 |
| 2025-02-18 | 23.02 | $23.03 | 3500 |
| 2025-02-14 | 23.02 | $23.05 | 633 |
| 2025-02-13 | 23.01 | $23.04 | 3012 |
| 2025-02-12 | 23.01 | $23.02 | 3500 |
| 2025-02-11 | 23.01 | $23.01 | 5300 |
| 2025-02-10 | 23.00 | $23.02 | 1800 |
| 2025-02-07 | 23.00 | $22.98 | 745 |
| 2025-02-06 | 23.00 | $23.07 | 1603 |
| 2025-02-05 | 22.99 | $23.00 | 1505 |
| 2025-02-04 | 22.99 | $23.04 | 200 |
| 2025-02-03 | 22.98 | $22.99 | 800 |
| 2025-01-31 | 22.97 | $22.99 | 9346 |
| 2025-01-30 | 22.97 | $22.99 | 600 |
| 2025-01-29 | 22.96 | $22.94 | 1600 |
| 2025-01-28 | 22.96 | $23.03 | 3300 |
| 2025-01-27 | 22.95 | $23.06 | 6816 |
| 2025-01-24 | 22.93 | $23.00 | 3814 |
| 2025-01-23 | 22.92 | $22.95 | 1828 |
| 2025-01-22 | 22.92 | $23.01 | 5544 |
| 2025-01-21 | 22.91 | $23.05 | 6540 |
| 2025-01-17 | 22.89 | $23.10 | 1541 |
| 2025-01-16 | 22.87 | $22.90 | 6900 |
| 2025-01-15 | 22.87 | $22.87 | 3700 |
| 2025-01-14 | 22.88 | $22.79 | 3000 |
| 2025-01-13 | 22.90 | $22.95 | 4000 |
| 2025-01-10 | 22.90 | $22.96 | 4514 |
| 2025-01-08 | 22.91 | $22.84 | 1100 |
| 2025-01-07 | 22.94 | $22.85 | 1700 |
| 2025-01-06 | 22.97 | $22.82 | 2600 |
| 2025-01-03 | 23.01 | $22.82 | 4100 |
| 2025-01-02 | 23.05 | $22.82 | 4300 |
| 2024-12-31 | 23.10 | $22.90 | 1420 |
| 2024-12-30 | 23.14 | $22.85 | 3506 |
| 2024-12-27 | 23.20 | $22.85 | 2627 |
| 2024-12-26 | 23.25 | $23.00 | 2600 |
| 2024-12-24 | 23.30 | $22.76 | 1124 |
| 2024-12-23 | 23.37 | $22.76 | 1500 |
| 2024-12-20 | 23.44 | $22.84 | 2800 |
| 2024-12-19 | 23.52 | $22.98 | 3900 |
| 2024-12-18 | 23.58 | $23.08 | 12600 |
| 2024-12-17 | 23.63 | $23.10 | 3600 |
| 2024-12-16 | 23.69 | $23.36 | 3626 |
| 2024-12-13 | 23.72 | $23.50 | 180100 |
| 2024-12-12 | 23.74 | $23.50 | 3500 |
| 2024-12-11 | 23.76 | $23.77 | 3100 |
| 2024-12-10 | 23.75 | $23.87 | 4014 |
| 2024-12-09 | 23.73 | $23.88 | 2400 |
| 2024-12-06 | 23.71 | $23.85 | 700 |
| 2024-12-05 | 23.69 | $23.88 | 2511 |
| 2024-12-04 | 23.67 | $24.00 | 3218 |
| 2024-12-03 | 23.63 | $23.96 | 3539 |
| 2024-12-02 | 23.60 | $23.55 | 900 |
| 2024-11-29 | 23.60 | $23.56 | 920 |
| 2024-11-27 | 23.60 | $23.60 | 3400 |
| 2024-11-26 | 23.59 | $23.55 | 4528 |
| 2024-11-25 | 23.59 | $23.70 | 2503 |
| 2024-11-22 | 23.57 | $23.56 | 3202 |
| 2024-11-21 | 23.56 | $23.67 | 3715 |
| 2024-11-20 | 23.54 | $23.57 | 2834 |
| 2024-11-19 | 23.53 | $23.54 | 2100 |
| 2024-11-18 | 23.52 | $23.60 | 1700 |
| 2024-11-15 | 23.51 | $23.87 | 4345 |
| 2024-11-14 | 23.46 | $23.50 | 2113 |
| 2024-11-13 | 23.45 | $23.60 | 800 |
| 2024-11-12 | 23.43 | $23.53 | 4213 |
| 2024-11-11 | 23.41 | $23.70 | 25239 |
| 2024-11-08 | 23.38 | $23.72 | 4811 |
| 2024-11-07 | 23.34 | $23.53 | 1900 |
| 2024-11-06 | 23.32 | $23.50 | 6100 |
| 2024-11-05 | 23.31 | $23.50 | 9746 |
| 2024-11-04 | 23.29 | $23.24 | 6100 |
| 2024-11-01 | 23.30 | $23.39 | 2332 |
| 2024-10-31 | 23.29 | $23.15 | 700 |
| 2024-10-30 | 23.31 | $23.12 | 1300 |
| 2024-10-29 | 23.33 | $23.12 | 4238 |
| 2024-10-28 | 23.35 | $23.43 | 1600 |
| 2024-10-25 | 23.35 | $23.40 | 4928 |
| 2024-10-24 | 23.34 | $23.50 | 4100 |
| 2024-10-23 | 23.33 | $23.41 | 5804 |
| 2024-10-22 | 23.33 | $23.20 | 6400 |
| 2024-10-21 | 23.35 | $23.22 | 8000 |
| 2024-10-18 | 23.36 | $23.14 | 2414 |
| 2024-10-17 | 23.39 | $23.15 | 5104 |
| 2024-10-16 | 23.42 | $23.29 | 15039 |
| 2024-10-15 | 23.43 | $23.50 | 3134 |
| 2024-10-14 | 23.42 | $23.46 | 1200 |
| 2024-10-11 | 23.41 | $23.37 | 1020 |
| 2024-10-10 | 23.40 | $23.49 | 1816 |
| 2024-10-09 | 23.39 | $23.50 | 625 |
| 2024-10-08 | 23.36 | $23.49 | 4400 |
| 2024-10-07 | 23.34 | $23.20 | 500 |
| 2024-10-04 | 23.34 | $23.23 | 4300 |
| 2024-10-03 | 23.34 | $23.39 | 1300 |
| 2024-10-02 | 23.32 | $23.42 | 4400 |
| 2024-10-01 | 23.29 | $23.43 | 2825 |
| 2024-09-30 | 23.26 | $23.50 | 5400 |
| 2024-09-27 | 23.22 | $23.50 | 2400 |
| 2024-09-26 | 23.18 | $23.38 | 2300 |
| 2024-09-25 | 23.14 | $23.56 | 1726 |
| 2024-09-24 | 23.09 | $23.59 | 2400 |
| 2024-09-23 | 23.03 | $23.44 | 3444 |
| 2024-09-20 | 22.98 | $23.42 | 2500 |
| 2024-09-19 | 22.92 | $23.26 | 2848 |
| 2024-09-18 | 22.88 | $23.11 | 5500 |
| 2024-09-17 | 22.86 | $22.98 | 920 |
| 2024-09-16 | 22.84 | $22.99 | 5722 |
| 2024-09-13 | 22.82 | $22.84 | 4300 |
| 2024-09-12 | 22.81 | $22.74 | 5237 |
| 2024-09-11 | 22.82 | $22.79 | 1847 |
| 2024-09-10 | 22.81 | $22.78 | 2900 |
| 2024-09-09 | 22.81 | $22.93 | 2600 |
| 2024-09-06 | 22.79 | $23.04 | 842 |
| 2024-09-05 | 22.75 | $22.94 | 5246 |
| 2024-09-04 | 22.73 | $22.82 | 3500 |
| 2024-09-03 | 22.71 | $22.80 | 4100 |
| 2024-08-30 | 22.69 | $22.80 | 3302 |
| 2024-08-29 | 22.67 | $22.75 | 3507 |
| 2024-08-28 | 22.66 | $22.85 | 1139 |
| 2024-08-27 | 22.63 | $22.73 | 3805 |
| 2024-08-26 | 22.62 | $22.75 | 3800 |
| 2024-08-23 | 22.60 | $22.74 | 1547 |
| 2024-08-22 | 22.58 | $22.78 | 2824 |
| 2024-08-21 | 22.56 | $22.67 | 4832 |
| 2024-08-20 | 22.54 | $22.80 | 7300 |
| 2024-08-19 | 22.52 | $22.64 | 6400 |
| 2024-08-16 | 22.51 | $22.60 | 2500 |
| 2024-08-15 | 22.50 | $22.39 | 6500 |
| 2024-08-14 | 22.52 | $22.47 | 8703 |
| 2024-08-13 | 22.52 | $22.54 | 5400 |
| 2024-08-12 | 22.52 | $22.66 | 1600 |
| 2024-08-09 | 22.51 | $22.60 | 1700 |
| 2024-08-08 | 22.50 | $22.46 | 7500 |
| 2024-08-07 | 22.51 | $22.40 | 1925 |
| 2024-08-06 | 22.52 | $22.38 | 3400 |
| 2024-08-05 | 22.53 | $22.36 | 2600 |
| 2024-08-02 | 22.54 | $22.40 | 5600 |
| 2024-08-01 | 22.55 | $22.58 | 7100 |
| 2024-07-31 | 22.54 | $22.63 | 1700 |
| 2024-07-30 | 22.53 | $22.55 | 3500 |
| 2024-07-29 | 22.52 | $22.51 | 4116 |
| 2024-07-26 | 22.51 | $22.40 | 9448 |
| 2024-07-25 | 22.52 | $22.69 | 3400 |
| 2024-07-24 | 22.49 | $22.68 | 4714 |
| 2024-07-23 | 22.47 | $22.72 | 7900 |
| 2024-07-22 | 22.44 | $22.70 | 6500 |
| 2024-07-19 | 22.41 | $22.67 | 9200 |
| 2024-07-18 | 22.38 | $22.36 | 7300 |
| 2024-07-17 | 22.38 | $22.48 | 4800 |
| 2024-07-16 | 22.37 | $22.45 | 7306 |
| 2024-07-15 | 22.36 | $22.42 | 4800 |
| 2024-07-12 | 22.35 | $22.34 | 3508 |
| 2024-07-11 | 22.35 | $22.32 | 3029 |
| 2024-07-10 | 22.36 | $22.43 | 4925 |
| 2024-07-09 | 22.35 | $22.40 | 9400 |
| 2024-07-08 | 22.35 | $22.35 | 1600 |
| 2024-07-05 | 22.35 | $22.27 | 5500 |
| 2024-07-03 | 22.35 | $22.37 | 700 |
| 2024-07-02 | 22.35 | $22.35 | 4100 |
| 2024-07-01 | 22.35 | $22.34 | 5000 |
| 2024-06-28 | 22.36 | $22.33 | 2314 |
| 2024-06-27 | 22.36 | $22.36 | 1900 |
| 2024-06-26 | 22.36 | $22.41 | 8941 |
| 2024-06-25 | 22.35 | $22.29 | 837 |
| 2024-06-24 | 22.36 | $22.26 | 12228 |
| 2024-06-21 | 22.36 | $22.34 | 3000 |
| 2024-06-20 | 22.36 | $22.32 | 7634 |
| 2024-06-18 | 22.36 | $22.42 | 500 |
| 2024-06-17 | 22.35 | $22.42 | 6200 |
| 2024-06-14 | 22.34 | $22.42 | 300 |
| 2024-06-13 | 22.33 | $22.42 | 4200 |
| 2024-06-12 | 22.32 | $22.41 | 6138 |
| 2024-06-11 | 22.31 | $22.34 | 3100 |
| 2024-06-10 | 22.31 | $22.19 | 5500 |
| 2024-06-07 | 22.32 | $22.39 | 2415 |
| 2024-06-06 | 22.31 | $22.41 | 7600 |
| 2024-06-05 | 22.30 | $22.37 | 2036 |
| 2024-06-04 | 22.29 | $22.40 | 6131 |
| 2024-06-03 | 22.28 | $22.38 | 2600 |
| 2024-05-31 | 22.28 | $22.36 | 3800 |
| 2024-05-30 | 22.27 | $22.27 | 1630 |
| 2024-05-29 | 22.28 | $22.23 | 1700 |
| 2024-05-28 | 22.29 | $22.24 | 5438 |
| 2024-05-24 | 22.30 | $22.19 | 2100 |
| 2024-05-23 | 22.32 | $22.13 | 622 |
| 2024-05-22 | 22.34 | $22.25 | 3200 |
| 2024-05-21 | 22.35 | $22.21 | 6748 |
| 2024-05-20 | 22.37 | $22.24 | 12843 |
| 2024-05-17 | 22.38 | $22.44 | 2500 |
| 2024-05-16 | 22.37 | $22.33 | 1300 |
| 2024-05-15 | 22.37 | $22.33 | 1800 |
| 2024-05-14 | 22.36 | $22.44 | 3300 |
| 2024-05-13 | 22.35 | $22.30 | 6626 |
| 2024-05-10 | 22.35 | $22.18 | 8319 |
| 2024-05-09 | 22.35 | $22.30 | 13500 |
| 2024-05-08 | 22.35 | $22.45 | 6900 |
| 2024-05-07 | 22.32 | $22.43 | 8100 |
| 2024-05-06 | 22.30 | $22.43 | 6400 |
| 2024-05-03 | 22.27 | $22.40 | 30600 |
| 2024-05-02 | 22.25 | $22.68 | 5130 |
| 2024-05-01 | 22.19 | $22.43 | 25200 |
| 2024-04-30 | 22.16 | $22.40 | 3600 |
| 2024-04-29 | 22.12 | $22.42 | 15211 |
| 2024-04-26 | 22.08 | $22.37 | 27114 |
| 2024-04-25 | 22.05 | $22.29 | 15000 |
| 2024-04-24 | 22.02 | $22.25 | 23932 |
| 2024-04-23 | 21.99 | $22.22 | 38656 |
| 2024-04-22 | 21.96 | $22.08 | 4000 |
| 2024-04-19 | 21.95 | $22.07 | 6300 |
| 2024-04-18 | 21.94 | $22.02 | 1300 |
| 2024-04-17 | 21.93 | $22.02 | 10800 |
| 2024-04-16 | 21.91 | $22.02 | 32800 |
| 2024-04-15 | 21.90 | $21.81 | 8300 |
| 2024-04-12 | 21.91 | $21.88 | 2424 |
| 2024-04-11 | 21.91 | $21.84 | 9100 |
| 2024-04-10 | 21.91 | $21.88 | 6500 |
| 2024-04-09 | 21.91 | $21.95 | 11740 |
| 2024-04-08 | 21.91 | $22.06 | 35748 |
| 2024-04-05 | 21.89 | $21.98 | 5600 |
| 2024-04-04 | 21.89 | $21.95 | 7900 |
| 2024-04-03 | 21.89 | $21.88 | 2500 |
| 2024-04-02 | 21.89 | $21.87 | 3000 |
| 2024-04-01 | 21.91 | $21.91 | 5222 |
| 2024-03-28 | 21.92 | $21.91 | 4514 |
| 2024-03-27 | 21.93 | $21.91 | 4214 |
| 2024-03-26 | 21.94 | $21.92 | 3206 |
| 2024-03-25 | 21.95 | $21.95 | 4100 |
| 2024-03-22 | 21.97 | $21.86 | 8800 |
| 2024-03-21 | 21.99 | $21.82 | 6500 |
| 2024-03-20 | 22.02 | $21.73 | 21700 |
| 2024-03-19 | 22.05 | $21.77 | 7700 |
| 2024-03-18 | 22.09 | $21.77 | 12200 |
| 2024-03-15 | 22.13 | $21.77 | 30429 |
| 2024-03-14 | 22.16 | $21.86 | 6114 |
| 2024-03-13 | 22.20 | $21.95 | 4300 |
| 2024-03-12 | 22.22 | $22.00 | 13204 |
| 2024-03-11 | 22.23 | $22.11 | 1600 |
| 2024-03-08 | 22.24 | $22.13 | 41800 |
| 2024-03-07 | 22.24 | $22.17 | 30045 |
| 2024-03-06 | 22.24 | $22.48 | 2116 |
| 2024-03-05 | 22.21 | $22.42 | 3800 |
| 2024-03-04 | 22.18 | $22.44 | 3126 |
| 2024-03-01 | 22.15 | $22.33 | 1149 |
| 2024-02-29 | 22.13 | $22.30 | 518 |
| 2024-02-28 | 22.12 | $22.25 | 3100 |
| 2024-02-27 | 22.10 | $22.20 | 8914 |
| 2024-02-26 | 22.09 | $22.21 | 5900 |
| 2024-02-23 | 22.08 | $22.15 | 9024 |
| 2024-02-22 | 22.08 | $22.11 | 6516 |
| 2024-02-21 | 22.07 | $22.10 | 2422 |
| 2024-02-20 | 22.07 | $22.11 | 4223 |
| 2024-02-16 | 22.06 | $22.08 | 3514 |
| 2024-02-15 | 22.06 | $22.04 | 2700 |
| 2024-02-14 | 22.06 | $22.05 | 1742 |
| 2024-02-13 | 22.06 | $21.96 | 6649 |
| 2024-02-12 | 22.06 | $21.94 | 6700 |
| 2024-02-09 | 22.07 | $21.95 | 3306 |
| 2024-02-08 | 22.07 | $21.99 | 1903 |
| 2024-02-07 | 22.07 | $22.07 | 6007 |
| 2024-02-06 | 22.07 | $22.15 | 15448 |
| 2024-02-05 | 22.05 | $22.38 | 11100 |
| 2024-02-02 | 22.01 | $22.13 | 2900 |
| 2024-02-01 | 21.99 | $22.24 | 4442 |
| 2024-01-31 | 21.96 | $22.12 | 3517 |
| 2024-01-30 | 21.93 | $22.21 | 5600 |
| 2024-01-29 | 21.90 | $22.16 | 10527 |
| 2024-01-26 | 21.86 | $21.96 | 1300 |
| 2024-01-25 | 21.85 | $21.92 | 3800 |
| 2024-01-24 | 21.83 | $21.92 | 1339 |
| 2024-01-23 | 21.82 | $21.94 | 2431 |
| 2024-01-22 | 21.80 | $21.94 | 3000 |
| 2024-01-19 | 21.78 | $21.98 | 307 |
| 2024-01-18 | 21.75 | $21.75 | 3700 |
| 2024-01-17 | 21.74 | $21.70 | 7300 |
| 2024-01-16 | 21.74 | $21.81 | 3846 |
| 2024-01-12 | 21.73 | $21.80 | 5736 |
| 2024-01-11 | 21.71 | $21.76 | 8700 |
| 2024-01-10 | 21.69 | $21.84 | 1935 |
| 2024-01-09 | 21.67 | $21.96 | 6900 |
| 2024-01-08 | 21.63 | $22.04 | 19030 |
| 2024-01-05 | 21.58 | $21.86 | 3017 |
| 2024-01-04 | 21.55 | $21.68 | 3212 |
| 2024-01-03 | 21.53 | $21.56 | 3100 |
| 2024-01-02 | 21.53 | $21.58 | 6920 |
| 2023-12-29 | 21.52 | $21.58 | 3042 |
| 2023-12-28 | 21.51 | $21.62 | 2600 |
| 2023-12-27 | 21.49 | $21.60 | 200 |
| 2023-12-26 | 21.48 | $21.55 | 3901 |
| 2023-12-22 | 21.47 | $21.55 | 2700 |
| 2023-12-21 | 21.45 | $21.54 | 1400 |
| 2023-12-20 | 21.44 | $21.52 | 4300 |
| 2023-12-19 | 21.43 | $21.53 | 3100 |
| 2023-12-18 | 21.41 | $21.63 | 8100 |
| 2023-12-15 | 21.39 | $21.40 | 8500 |
| 2023-12-14 | 21.38 | $21.38 | 3038 |
| 2023-12-13 | 21.37 | $21.30 | 3400 |
| 2023-12-12 | 21.37 | $21.33 | 4748 |
| 2023-12-11 | 21.36 | $21.53 | 4214 |
| 2023-12-08 | 21.33 | $21.34 | 5200 |
| 2023-12-07 | 21.32 | $21.50 | 3800 |
| 2023-12-06 | 21.29 | $21.60 | 4300 |
| 2023-12-05 | 21.25 | $21.55 | 3736 |
| 2023-12-04 | 21.20 | $21.36 | 5348 |
| 2023-12-01 | 21.18 | $21.41 | 7200 |
| 2023-11-30 | 21.15 | $21.25 | 21400 |
| 2023-11-29 | 21.13 | $21.28 | 11900 |
| 2023-11-28 | 21.10 | $21.18 | 8403 |
| 2023-11-27 | 21.08 | $21.22 | 12830 |
| 2023-11-24 | 21.06 | $21.35 | 2800 |
| 2023-11-22 | 21.02 | $21.32 | 8700 |
| 2023-11-21 | 20.98 | $21.29 | 13000 |
| 2023-11-20 | 20.94 | $21.29 | 23100 |
| 2023-11-17 | 20.90 | $21.04 | 10138 |
| 2023-11-16 | 20.89 | $20.92 | 18643 |
| 2023-11-15 | 20.88 | $20.90 | 5100 |
| 2023-11-14 | 20.87 | $20.90 | 9008 |
| 2023-11-13 | 20.86 | $20.92 | 3718 |
| 2023-11-10 | 20.85 | $21.00 | 11310 |
| 2023-11-09 | 20.83 | $20.91 | 9500 |
| 2023-11-08 | 20.81 | $20.89 | 13204 |
| 2023-11-07 | 20.80 | $20.87 | 5700 |
| 2023-11-06 | 20.79 | $20.97 | 11514 |
| 2023-11-03 | 20.77 | $20.99 | 8215 |
| 2023-11-02 | 20.75 | $20.90 | 9448 |
| 2023-11-01 | 20.74 | $20.50 | 8747 |
| 2023-10-31 | 20.77 | $20.70 | 5714 |
| 2023-10-30 | 20.79 | $20.77 | 3038 |
| 2023-10-27 | 20.79 | $20.75 | 4212 |
| 2023-10-26 | 20.81 | $20.95 | 6500 |
| 2023-10-25 | 20.80 | $21.09 | 5500 |
| 2023-10-24 | 20.79 | $20.98 | 5419 |
| 2023-10-23 | 20.78 | $20.65 | 2332 |
| 2023-10-20 | 20.81 | $20.51 | 2401 |
| 2023-10-19 | 20.86 | $20.52 | 1800 |
| 2023-10-18 | 20.91 | $20.45 | 5500 |
| 2023-10-17 | 20.97 | $20.70 | 14512 |
| 2023-10-16 | 21.01 | $20.60 | 8300 |
| 2023-10-13 | 21.07 | $20.69 | 6800 |
| 2023-10-12 | 21.12 | $20.83 | 6100 |
| 2023-10-11 | 21.17 | $20.94 | 2200 |
| 2023-10-10 | 21.21 | $20.89 | 1732 |
| 2023-10-09 | 21.25 | $21.00 | 5034 |
| 2023-10-06 | 21.30 | $21.19 | 900 |
| 2023-10-05 | 21.32 | $21.25 | 3700 |
| 2023-10-04 | 21.34 | $20.97 | 2739 |
| 2023-10-03 | 21.40 | $21.05 | 4400 |
| 2023-10-02 | 21.45 | $21.17 | 4512 |
| 2023-09-29 | 21.50 | $21.33 | 3642 |
| 2023-09-28 | 21.53 | $21.34 | 3638 |
| 2023-09-27 | 21.56 | $21.36 | 3800 |
| 2023-09-26 | 21.59 | $21.20 | 2344 |
| 2023-09-25 | 21.65 | $21.57 | 1800 |
| 2023-09-22 | 21.66 | $21.24 | 5949 |
| 2023-09-21 | 21.72 | $21.21 | 7100 |
| 2023-09-20 | 21.77 | $21.39 | 13944 |
| 2023-09-19 | 21.82 | $21.42 | 13700 |
| 2023-09-18 | 21.86 | $21.71 | 2004 |
| 2023-09-15 | 21.88 | $21.74 | 4112 |
| 2023-09-14 | 21.89 | $22.00 | 301 |
| 2023-09-13 | 21.88 | $21.89 | 2000 |
| 2023-09-12 | 21.88 | $21.85 | 2401 |
| 2023-09-11 | 21.88 | $21.67 | 1500 |
| 2023-09-08 | 21.91 | $21.80 | 5600 |
| 2023-09-07 | 21.92 | $22.12 | 11500 |
| 2023-09-06 | 21.90 | $21.99 | 3423 |
| 2023-09-05 | 21.90 | $21.75 | 5100 |
| 2023-09-01 | 21.92 | $22.00 | 3800 |
| 2023-08-31 | 21.92 | $21.90 | 2811 |
| 2023-08-30 | 21.93 | $22.02 | 1932 |
| 2023-08-29 | 21.93 | $21.92 | 1600 |
| 2023-08-28 | 21.94 | $21.88 | 3822 |
| 2023-08-25 | 21.95 | $21.65 | 300 |
| 2023-08-24 | 21.99 | $21.59 | 4000 |
| 2023-08-23 | 22.03 | $22.14 | 420 |
| 2023-08-22 | 22.01 | $22.03 | 1700 |
| 2023-08-21 | 22.00 | $21.80 | 3231 |
| 2023-08-18 | 22.01 | $21.83 | 2500 |
| 2023-08-17 | 22.02 | $21.81 | 4300 |
| 2023-08-16 | 22.03 | $22.00 | 1800 |
| 2023-08-15 | 22.01 | $22.02 | 722 |
| 2023-08-14 | 22.00 | $22.03 | 2416 |
| 2023-08-11 | 21.97 | $22.12 | 344 |
| 2023-08-10 | 21.94 | $22.10 | 2319 |
| 2023-08-09 | 21.91 | $22.22 | 4329 |
| 2023-08-08 | 21.86 | $22.28 | 6300 |
| 2023-08-07 | 21.80 | $22.30 | 5400 |
| 2023-08-04 | 21.73 | $22.40 | 8800 |
| 2023-08-03 | 21.65 | $22.00 | 5037 |
| 2023-08-02 | 21.61 | $22.19 | 15400 |
| 2023-08-01 | 21.55 | $21.90 | 6931 |
| 2023-07-31 | 21.51 | $21.81 | 2400 |
| 2023-07-28 | 21.48 | $21.46 | 900 |
| 2023-07-27 | 21.49 | $21.45 | 1000 |
| 2023-07-26 | 21.49 | $21.65 | 2620 |
| 2023-07-25 | 21.48 | $21.58 | 2818 |
| 2023-07-24 | 21.47 | $21.61 | 17700 |
| 2023-07-21 | 21.45 | $21.33 | 4449 |
| 2023-07-20 | 21.47 | $21.15 | 10327 |
| 2023-07-19 | 21.50 | $21.42 | 2400 |
| 2023-07-18 | 21.50 | $21.54 | 3713 |
| 2023-07-17 | 21.49 | $21.43 | 8000 |
| 2023-07-14 | 21.49 | $21.55 | 1439 |
| 2023-07-13 | 21.48 | $21.38 | 3500 |
| 2023-07-12 | 21.49 | $21.37 | 3821 |
| 2023-07-11 | 21.49 | $21.55 | 1700 |
| 2023-07-10 | 21.48 | $21.60 | 4227 |
| 2023-07-07 | 21.46 | $21.60 | 4607 |
| 2023-07-06 | 21.44 | $21.53 | 8046 |
| 2023-07-05 | 21.43 | $21.74 | 4615 |
| 2023-07-03 | 21.40 | $21.74 | 2600 |
| 2023-06-30 | 21.36 | $21.55 | 2100 |
| 2023-06-29 | 21.34 | $21.42 | 7428 |
| 2023-06-28 | 21.33 | $21.38 | 2320 |
| 2023-06-27 | 21.32 | $21.33 | 7700 |
| 2023-06-26 | 21.31 | $21.28 | 4314 |
| 2023-06-23 | 21.31 | $21.37 | 3900 |
| 2023-06-22 | 21.29 | $21.20 | 2100 |
| 2023-06-21 | 21.29 | $21.38 | 3300 |
| 2023-06-20 | 21.26 | $21.34 | 2200 |
| 2023-06-16 | 21.23 | $21.28 | 7640 |
| 2023-06-15 | 21.21 | $21.27 | 2800 |
| 2023-06-14 | 21.18 | $21.31 | 2100 |
| 2023-06-13 | 21.16 | $21.27 | 3448 |
| 2023-06-12 | 21.13 | $21.32 | 4108 |
| 2023-06-09 | 21.10 | $21.38 | 4828 |
| 2023-06-08 | 21.06 | $21.50 | 4141 |
| 2023-06-07 | 21.00 | $21.48 | 414 |
| 2023-06-06 | 20.95 | $21.60 | 2838 |
| 2023-06-05 | 20.89 | $21.45 | 8623 |
| 2023-06-02 | 20.84 | $21.40 | 11138 |
| 2023-06-01 | 20.79 | $20.73 | 3214 |
| 2023-05-31 | 20.81 | $21.00 | 6100 |
| 2023-05-30 | 20.80 | $20.78 | 8104 |
| 2023-05-26 | 20.82 | $20.65 | 5109 |
| 2023-05-25 | 20.86 | $20.60 | 2000 |
| 2023-05-24 | 20.91 | $20.75 | 2700 |
| 2023-05-23 | 20.94 | $20.40 | 12501 |
| 2023-05-22 | 21.01 | $20.45 | 2900 |
| 2023-05-19 | 21.08 | $20.46 | 4035 |
| 2023-05-18 | 21.16 | $20.94 | 1437 |
| 2023-05-17 | 21.18 | $20.90 | 400 |
| 2023-05-16 | 21.22 | $20.98 | 500 |
| 2023-05-15 | 21.25 | $21.00 | 5200 |
| 2023-05-12 | 21.28 | $21.00 | 1630 |
| 2023-05-11 | 21.31 | $21.19 | 1017 |
| 2023-05-10 | 21.32 | $21.05 | 3818 |
| 2023-05-09 | 21.36 | $21.45 | 732 |
| 2023-05-08 | 21.35 | $21.40 | 1414 |
| 2023-05-05 | 21.34 | $21.40 | 600 |
| 2023-05-04 | 21.34 | $21.05 | 2800 |
| 2023-05-03 | 21.37 | $21.08 | 4622 |
| 2023-05-02 | 21.40 | $21.35 | 6400 |
| 2023-05-01 | 21.40 | $21.74 | 2300 |
| 2023-04-28 | 21.36 | $21.95 | 13408 |
| 2023-04-27 | 21.30 | $21.30 | 5100 |
| 2023-04-26 | 21.29 | $21.16 | 27214 |
| 2023-04-25 | 21.30 | $21.05 | 5403 |
| 2023-04-24 | 21.31 | $21.12 | 2000 |
| 2023-04-21 | 21.31 | $21.28 | 5100 |
| 2023-04-20 | 21.30 | $21.31 | 3200 |
| 2023-04-19 | 21.28 | $21.25 | 2800 |
| 2023-04-18 | 21.27 | $21.45 | 3100 |
| 2023-04-17 | 21.24 | $21.35 | 2100 |
| 2023-04-14 | 21.21 | $21.70 | 300 |
| 2023-04-13 | 21.16 | $21.86 | 6211 |
| 2023-04-12 | 21.08 | $21.47 | 2200 |
| 2023-04-11 | 21.04 | $21.16 | 6312 |
| 2023-04-10 | 21.02 | $21.29 | 2500 |
| 2023-04-06 | 20.99 | $21.21 | 7517 |
| 2023-04-05 | 20.97 | $21.30 | 8500 |
| 2023-04-04 | 20.94 | $21.28 | 27000 |
| 2023-04-03 | 20.91 | $21.40 | 11700 |
| 2023-03-31 | 20.88 | $20.90 | 32000 |
| 2023-03-30 | 20.89 | $20.48 | 3446 |
| 2023-03-29 | 20.94 | $20.56 | 1907 |
| 2023-03-28 | 20.99 | $20.64 | 5249 |
| 2023-03-27 | 21.04 | $20.80 | 607 |
| 2023-03-24 | 21.07 | $20.73 | 506 |
| 2023-03-23 | 21.12 | $20.50 | 2500 |
| 2023-03-22 | 21.19 | $20.92 | 5700 |
| 2023-03-21 | 21.22 | $21.10 | 3913 |
| 2023-03-20 | 21.25 | $21.58 | 5100 |
| 2023-03-17 | 21.22 | $21.35 | 1036 |
| 2023-03-16 | 21.22 | $21.50 | 3309 |
| 2023-03-15 | 21.21 | $20.82 | 437 |
| 2023-03-14 | 21.26 | $20.83 | 9018 |
| 2023-03-13 | 21.32 | $20.55 | 5500 |
| 2023-03-10 | 21.41 | $20.74 | 3211 |
| 2023-03-09 | 21.48 | $21.73 | 8600 |
| 2023-03-08 | 21.46 | $21.62 | 3900 |
| 2023-03-07 | 21.46 | $21.58 | 5400 |
| 2023-03-06 | 21.46 | $21.15 | 1600 |
| 2023-03-03 | 21.50 | $21.10 | 4700 |
| 2023-03-02 | 21.55 | $21.11 | 3533 |
| 2023-03-01 | 21.61 | $21.39 | 1702 |
| 2023-02-28 | 21.65 | $21.45 | 2801 |
| 2023-02-27 | 21.68 | $21.50 | 3900 |
| 2023-02-24 | 21.70 | $21.63 | 8000 |
| 2023-02-23 | 21.72 | $21.54 | 1039 |
| 2023-02-22 | 21.74 | $21.66 | 2800 |
| 2023-02-21 | 21.76 | $21.68 | 2531 |
| 2023-02-17 | 21.77 | $21.68 | 1736 |
| 2023-02-16 | 21.79 | $21.51 | 1600 |
| 2023-02-15 | 21.82 | $21.59 | 6900 |
| 2023-02-14 | 21.84 | $21.67 | 4300 |
| 2023-02-13 | 21.86 | $21.63 | 2006 |
| 2023-02-10 | 21.88 | $21.75 | 2400 |
| 2023-02-09 | 21.89 | $21.80 | 1600 |
| 2023-02-08 | 21.89 | $21.79 | 403 |
| 2023-02-07 | 21.89 | $21.82 | 1000 |
| 2023-02-06 | 21.89 | $21.95 | 3300 |
| 2023-02-03 | 21.87 | $22.05 | 1600 |
| 2023-02-02 | 21.83 | $22.05 | 2339 |
| 2023-02-01 | 21.79 | $22.01 | 3446 |
| 2023-01-31 | 21.74 | $22.09 | 3600 |
| 2023-01-30 | 21.68 | $21.96 | 1100 |
| 2023-01-27 | 21.63 | $21.87 | 1543 |
| 2023-01-26 | 21.57 | $21.79 | 5900 |
| 2023-01-25 | 21.52 | $21.69 | 3200 |
| 2023-01-24 | 21.47 | $21.75 | 8500 |
| 2023-01-23 | 21.41 | $21.95 | 4300 |
| 2023-01-20 | 21.32 | $22.11 | 2800 |
| 2023-01-19 | 21.21 | $21.66 | 1400 |
| 2023-01-18 | 21.14 | $21.70 | 9900 |
| 2023-01-17 | 21.05 | $21.50 | 1324 |
| 2023-01-13 | 20.99 | $21.38 | 3801 |
| 2023-01-12 | 20.93 | $21.61 | 2300 |
| 2023-01-11 | 20.84 | $21.54 | 10400 |
| 2023-01-10 | 20.76 | $21.79 | 3300 |
| 2023-01-09 | 20.65 | $21.20 | 20300 |
| 2023-01-06 | 20.59 | $21.02 | 6400 |
| 2023-01-05 | 20.55 | $20.75 | 1400 |
| 2023-01-04 | 20.54 | $20.78 | 11333 |
| 2023-01-03 | 20.54 | $20.53 | 700 |
| 2022-12-30 | 20.56 | $20.45 | 2433 |
| 2022-12-29 | 20.59 | $20.45 | 4300 |
| 2022-12-28 | 20.63 | $20.44 | — |
| 2022-12-27 | 20.68 | $20.44 | 2246 |
| 2022-12-23 | 20.73 | $20.35 | 2133 |
| 2022-12-22 | 20.79 | $20.61 | 6800 |
| 2022-12-21 | 20.83 | $20.30 | 2222 |
| 2022-12-20 | 20.90 | $20.34 | 5000 |
| 2022-12-19 | 20.98 | $20.42 | 7600 |
| 2022-12-16 | 21.05 | $20.64 | 4500 |
| 2022-12-15 | 21.10 | $20.64 | 5047 |
| 2022-12-14 | 21.15 | $20.86 | 2019 |
| 2022-12-13 | 21.18 | $20.71 | 5910 |
| 2022-12-12 | 21.23 | $20.62 | 2415 |
| 2022-12-09 | 21.28 | $20.85 | 5400 |
| 2022-12-08 | 21.31 | $21.17 | 9400 |
| 2022-12-07 | 21.30 | $21.16 | 21642 |
| 2022-12-06 | 21.30 | $21.50 | 3500 |
| 2022-12-05 | 21.25 | $21.60 | 4902 |
| 2022-12-02 | 21.19 | $21.61 | 2600 |
| 2022-12-01 | 21.12 | $21.52 | 6000 |
| 2022-11-30 | 21.06 | $21.38 | 9222 |
| 2022-11-29 | 21.00 | $21.39 | 11100 |
| 2022-11-28 | 20.93 | $21.40 | 4234 |
| 2022-11-25 | 20.86 | $21.37 | 600 |
| 2022-11-23 | 20.79 | $21.32 | 5034 |
| 2022-11-22 | 20.72 | $21.08 | 4500 |
| 2022-11-21 | 20.67 | $20.96 | 5000 |
| 2022-11-18 | 20.63 | $21.22 | 300 |
| 2022-11-17 | 20.56 | $21.20 | 2600 |
| 2022-11-16 | 20.49 | $21.25 | 13149 |
| 2022-11-15 | 20.42 | $20.40 | 9000 |
| 2022-11-14 | 20.42 | $20.40 | 6319 |
| 2022-11-11 | 20.43 | $20.81 | 3600 |
| 2022-11-10 | 20.40 | $20.56 | 9600 |
| 2022-11-09 | 20.38 | $20.08 | 4800 |
| 2022-11-08 | 20.42 | $20.38 | 12400 |
| 2022-11-07 | 20.42 | $20.37 | 3414 |
| 2022-11-04 | 20.44 | $20.66 | 1500 |
| 2022-11-03 | 20.44 | $20.10 | 2133 |
| 2022-11-02 | 20.49 | $20.34 | 1200 |
| 2022-11-01 | 20.54 | $20.30 | 2825 |
| 2022-10-31 | 20.60 | $20.05 | 9420 |
| 2022-10-28 | 20.70 | $20.39 | 1635 |
| 2022-10-27 | 20.77 | $20.24 | 17428 |
| 2022-10-26 | 20.86 | $20.63 | 2221 |
| 2022-10-25 | 20.93 | $20.32 | 6227 |
| 2022-10-24 | 21.03 | $21.10 | 2600 |
| 2022-10-21 | 21.07 | $20.46 | 5900 |
| 2022-10-20 | 21.17 | $20.75 | 8600 |
| 2022-10-19 | 21.26 | $20.87 | 6948 |
| 2022-10-18 | 21.34 | $21.00 | 12906 |
| 2022-10-17 | 21.41 | $20.37 | 7000 |
| 2022-10-14 | 21.57 | $19.79 | 4340 |
| 2022-10-13 | 21.80 | $20.18 | 9600 |
| 2022-10-12 | 22.01 | $20.16 | 4800 |
| 2022-10-11 | 22.24 | $21.40 | 1349 |
| 2022-10-10 | 22.36 | $21.66 | 2131 |
| 2022-10-07 | 22.47 | $21.86 | 1214 |
| 2022-10-06 | 22.57 | $22.48 | 2800 |
| 2022-10-05 | 22.63 | $22.66 | — |
| 2022-10-04 | 22.68 | $22.66 | 4830 |
| 2022-10-03 | 22.73 | $22.24 | 3700 |
| 2022-09-30 | 22.83 | $21.72 | 616 |
| 2022-09-29 | 23.00 | $22.12 | 1600 |
| 2022-09-28 | 23.14 | $22.30 | 2406 |
| 2022-09-27 | 23.27 | $22.73 | 4829 |
| 2022-09-26 | 23.37 | $22.23 | 5000 |
| 2022-09-23 | 23.53 | $22.01 | 3036 |
| 2022-09-22 | 23.71 | $22.20 | 7818 |
| 2022-09-21 | 23.89 | $22.58 | 5300 |
| 2022-09-20 | 24.04 | $22.60 | 6546 |
| 2022-09-19 | 24.20 | $24.00 | — |
| 2022-09-16 | 24.22 | $24.00 | 4706 |
| 2022-09-15 | 24.25 | $23.87 | 900 |
| 2022-09-14 | 24.29 | $24.17 | 424 |
| 2022-09-13 | 24.31 | $23.91 | 920 |
| 2022-09-12 | 24.36 | $24.38 | 808 |
| 2022-09-09 | 24.35 | $24.12 | 1002 |
| 2022-09-08 | 24.38 | $24.57 | 2900 |
| 2022-09-07 | 24.35 | $24.45 | 234 |
| 2022-09-06 | 24.34 | $24.50 | 4400 |
| 2022-09-02 | 24.32 | $24.38 | 700 |
| 2022-09-01 | 24.31 | $24.39 | 1023 |
| 2022-08-31 | 24.29 | $24.22 | 2213 |
| 2022-08-30 | 24.29 | $24.35 | 900 |
| 2022-08-29 | 24.28 | $24.22 | 2949 |
| 2022-08-26 | 24.28 | $24.10 | 1700 |
| 2022-08-25 | 24.29 | $24.24 | 319 |
| 2022-08-24 | 24.28 | $24.27 | 200 |
| 2022-08-23 | 24.27 | $24.35 | 2536 |
| 2022-08-22 | 24.25 | $24.55 | 1609 |
| 2022-08-19 | 24.20 | $24.55 | 900 |
| 2022-08-18 | 24.15 | $24.33 | 2800 |
| 2022-08-17 | 24.12 | $24.60 | 8718 |
| 2022-08-16 | 24.06 | $24.54 | 7800 |
| 2022-08-15 | 24.01 | $24.45 | 8500 |
| 2022-08-12 | 23.95 | $23.96 | 1936 |
| 2022-08-11 | 23.94 | $23.90 | 1040 |
| 2022-08-10 | 23.94 | $24.20 | 2126 |
| 2022-08-09 | 23.91 | $24.10 | 4600 |
| 2022-08-08 | 23.88 | $23.90 | 2300 |
| 2022-08-05 | 23.87 | $23.84 | 3231 |
| 2022-08-04 | 23.86 | $24.15 | 1728 |
| 2022-08-03 | 23.83 | $24.11 | 1700 |
| 2022-08-02 | 23.79 | $24.18 | 2105 |
| 2022-08-01 | 23.74 | $23.85 | 2600 |
| 2022-07-29 | 23.73 | $23.63 | 1300 |
| 2022-07-28 | 23.73 | $23.82 | 2900 |
| 2022-07-27 | 23.72 | $23.82 | 5323 |
| 2022-07-26 | 23.70 | $23.60 | 5500 |
| 2022-07-25 | 23.70 | $23.91 | 2900 |
| 2022-07-22 | 23.66 | $23.85 | 1902 |
| 2022-07-21 | 23.63 | $23.90 | 4900 |
| 2022-07-20 | 23.60 | $24.02 | 10800 |
| 2022-07-19 | 23.54 | $23.66 | 2618 |
| 2022-07-18 | 23.52 | $23.49 | 1600 |
| 2022-07-15 | 23.52 | $23.41 | 6000 |
| 2022-07-14 | 23.52 | $23.76 | 1000 |
| 2022-07-13 | 23.50 | $23.71 | 300 |
| 2022-07-12 | 23.48 | $23.68 | 7400 |
| 2022-07-11 | 23.47 | $23.68 | 3941 |
| 2022-07-08 | 23.46 | $23.30 | 4028 |
| 2022-07-07 | 23.50 | $23.70 | 2500 |
| 2022-07-06 | 23.51 | $23.70 | 2400 |
| 2022-07-05 | 23.52 | $23.49 | 4000 |
| 2022-07-01 | 23.55 | $23.49 | 902 |
| 2022-06-30 | 23.59 | $23.49 | 4800 |
| 2022-06-29 | 23.63 | $23.31 | 4000 |
| 2022-06-28 | 23.70 | $23.20 | 5400 |
| 2022-06-27 | 23.78 | $23.27 | 3600 |
| 2022-06-24 | 23.86 | $23.23 | 2100 |
| 2022-06-23 | 23.95 | $23.20 | 2100 |
| 2022-06-22 | 24.04 | $23.17 | 627 |
| 2022-06-21 | 24.14 | $23.10 | 1317 |
| 2022-06-17 | 24.26 | $23.46 | 2820 |
| 2022-06-16 | 24.34 | $23.45 | 6300 |
| 2022-06-15 | 24.43 | $24.13 | 1842 |
| 2022-06-14 | 24.45 | $24.12 | 2300 |
| 2022-06-13 | 24.48 | $24.40 | 2200 |
| 2022-06-10 | 24.48 | $24.54 | 4334 |
| 2022-06-09 | 24.47 | $24.78 | 14317 |
| 2022-06-08 | 24.43 | $24.69 | 2200 |
| 2022-06-07 | 24.40 | $24.73 | 2323 |
| 2022-06-06 | 24.36 | $24.73 | 4233 |
| 2022-06-03 | 24.33 | $24.54 | 2100 |
| 2022-06-02 | 24.31 | $24.43 | 3200 |
| 2022-06-01 | 24.30 | $24.39 | 1036 |
| 2022-05-31 | 24.30 | $24.30 | 6100 |
| 2022-05-27 | 24.31 | $24.33 | 2527 |
| 2022-05-26 | 24.31 | $24.21 | 4907 |
| 2022-05-25 | 24.34 | $24.36 | 4831 |
| 2022-05-24 | 24.35 | $24.26 | 4800 |
| 2022-05-23 | 24.37 | $24.09 | 4901 |
| 2022-05-20 | 24.41 | $24.21 | 2424 |
| 2022-05-19 | 24.45 | $24.07 | 4000 |
| 2022-05-18 | 24.50 | $24.19 | 1722 |
| 2022-05-17 | 24.54 | $24.25 | 2422 |
| 2022-05-16 | 24.58 | $24.45 | 4900 |
| 2022-05-13 | 24.60 | $24.40 | 1000 |
| 2022-05-12 | 24.63 | $24.62 | 3900 |
| 2022-05-11 | 24.65 | $24.40 | 2901 |
| 2022-05-10 | 24.68 | $24.40 | 6500 |
| 2022-05-09 | 24.72 | $24.39 | 2225 |
| 2022-05-06 | 24.76 | $24.45 | 1243 |
| 2022-05-05 | 24.80 | $24.56 | 4902 |
| 2022-05-04 | 24.83 | $24.67 | 2600 |
| 2022-05-03 | 24.85 | $24.65 | 6100 |
| 2022-05-02 | 24.88 | $24.84 | 4242 |
| 2022-04-29 | 24.88 | $24.80 | 1000 |
| 2022-04-28 | 24.90 | $24.82 | 907 |
| 2022-04-27 | 24.91 | $24.87 | 2415 |
| 2022-04-26 | 24.92 | $24.86 | 2800 |
| 2022-04-25 | 24.92 | $24.85 | 7100 |
| 2022-04-22 | 24.94 | $24.86 | 3531 |
| 2022-04-21 | 24.95 | $24.83 | 3300 |
| 2022-04-20 | 24.96 | $24.84 | 7000 |
| 2022-04-19 | 24.97 | $24.86 | 5721 |
| 2022-04-18 | 24.99 | $24.96 | 10500 |
| 2022-04-14 | 24.99 | $24.99 | 4209 |
| 2022-04-13 | 24.99 | $24.94 | 3700 |
| 2022-04-12 | 24.99 | $24.93 | 6449 |
| 2022-04-11 | 25.00 | $24.96 | 6100 |
| 2022-04-08 | 25.00 | $24.95 | 2600 |
| 2022-04-07 | 25.01 | $25.07 | 2824 |
| 2022-04-06 | 25.00 | $25.00 | 5647 |
| 2022-04-05 | 25.00 | $25.04 | 3508 |
| 2022-04-04 | 25.00 | $25.03 | 1600 |
| 2022-04-01 | 25.00 | $25.00 | 12600 |
| 2022-03-31 | 25.00 | $25.00 | 1916 |
| 2022-03-30 | 25.00 | $25.01 | 3700 |
| 2022-03-29 | 25.00 | $25.00 | 5500 |
| 2022-03-28 | 25.00 | $25.01 | 2600 |
| 2022-03-25 | 25.00 | $25.00 | 4800 |
| 2022-03-24 | 25.00 | $24.98 | 3900 |
| 2022-03-23 | 25.00 | $24.96 | 8100 |
| 2022-03-22 | 25.01 | $24.96 | 7822 |
| 2022-03-21 | 25.02 | $24.93 | 13500 |
| 2022-03-18 | 25.03 | $24.99 | 510 |
| 2022-03-17 | 25.03 | $25.01 | 22500 |
| 2022-03-16 | 25.04 | $24.94 | 10900 |
| 2022-03-15 | 25.05 | $25.00 | 700 |
| 2022-03-14 | 25.06 | $24.95 | 8013 |
| 2022-03-11 | 25.08 | $25.08 | 700 |
| 2022-03-10 | 25.08 | $25.12 | 2319 |
| 2022-03-09 | 25.08 | $25.18 | 6100 |
| 2022-03-08 | 25.08 | $25.08 | 4235 |
| 2022-03-07 | 25.09 | $25.00 | 7326 |
| 2022-03-04 | 25.10 | $24.96 | 18500 |
| 2022-03-03 | 25.13 | $25.07 | 10500 |
| 2022-03-02 | 25.14 | $25.03 | 16100 |
| 2022-03-01 | 25.16 | $24.96 | 11722 |
| 2022-02-28 | 25.19 | $25.00 | 12237 |
| 2022-02-25 | 25.21 | $25.01 | 36537 |
| 2022-02-24 | 25.24 | $25.02 | 16200 |
| 2022-02-23 | 25.26 | $25.07 | 24000 |
| 2022-02-22 | 25.28 | $25.19 | 12740 |
| 2022-02-18 | 25.28 | $25.26 | 11300 |
| 2022-02-17 | 25.28 | $25.29 | 7223 |
| 2022-02-16 | 25.28 | $25.30 | 7837 |
| 2022-02-15 | 25.28 | $25.21 | 1924 |
| 2022-02-14 | 25.29 | $25.22 | 3833 |
| 2022-02-11 | 25.29 | $25.20 | 5702 |
| 2022-02-10 | 25.31 | $25.25 | 7014 |
| 2022-02-09 | 25.32 | $25.36 | 5001 |
| 2022-02-08 | 25.31 | $25.44 | 10200 |
| 2022-02-07 | 25.31 | $25.36 | 3425 |
| 2022-02-04 | 25.31 | $25.35 | 1500 |
| 2022-02-03 | 25.31 | $25.35 | 8800 |
| 2022-02-02 | 25.31 | $25.49 | 8745 |
| 2022-02-01 | 25.29 | $25.35 | 4811 |
| 2022-01-31 | 25.29 | $25.22 | 48900 |
| 2022-01-28 | 25.30 | $25.12 | 8408 |
| 2022-01-27 | 25.33 | $25.13 | 12700 |
| 2022-01-26 | 25.35 | $25.10 | 35600 |
| 2022-01-25 | 25.38 | $25.15 | 9200 |
| 2022-01-24 | 25.40 | $25.10 | 17600 |
| 2022-01-21 | 25.43 | $25.25 | 10821 |
| 2022-01-20 | 25.44 | $25.33 | 25900 |
| 2022-01-19 | 25.45 | $25.33 | 17520 |
| 2022-01-18 | 25.45 | $25.45 | 26730 |
| 2022-01-14 | 25.45 | $25.71 | 2327 |
| 2022-01-13 | 25.42 | $25.73 | 12600 |
| 2022-01-12 | 25.38 | $25.74 | 21439 |
| 2022-01-11 | 25.34 | $25.38 | 4600 |
| 2022-01-10 | 25.34 | $25.34 | 5900 |
| 2022-01-07 | 25.34 | $25.42 | 18400 |
| 2022-01-06 | 25.33 | $25.38 | 42417 |
| 2022-01-05 | 25.32 | $25.36 | 9900 |
| 2022-01-04 | 25.31 | $25.37 | 10100 |
| 2022-01-03 | 25.30 | $25.32 | 9800 |
| 2021-12-31 | 25.29 | $25.30 | 5118 |
| 2021-12-30 | 25.29 | $25.25 | 13600 |
| 2021-12-29 | 25.29 | $25.25 | 7200 |
| 2021-12-28 | 25.28 | $25.28 | 905 |
| 2021-12-27 | 25.28 | $25.39 | 13400 |
| 2021-12-23 | 25.26 | $25.27 | 7700 |
| 2021-12-22 | 25.25 | $25.33 | 3400 |
| 2021-12-21 | 25.24 | $25.44 | 2723 |
| 2021-12-20 | 25.21 | $25.40 | 10346 |
| 2021-12-17 | 25.19 | $25.35 | 2700 |
| 2021-12-16 | 25.17 | $25.36 | 18943 |
| 2021-12-15 | 25.15 | $25.22 | 4805 |
| 2021-12-14 | 25.14 | $25.27 | 7600 |
| 2021-12-13 | 25.13 | $25.27 | 12729 |
| 2021-12-10 | 25.12 | $25.16 | 49100 |
| 2021-12-09 | 25.12 | $25.11 | 15300 |
| 2021-12-08 | 25.12 | $25.09 | 23500 |
| 2021-12-07 | 25.13 | $25.18 | 21148 |
| 2021-12-06 | 25.12 | $25.11 | 10600 |
| 2021-12-03 | 25.13 | $25.03 | 16200 |
| 2021-12-02 | 25.15 | $25.09 | 18236 |
| 2021-12-01 | 25.16 | $25.00 | 21416 |
| 2021-11-30 | 25.19 | $25.00 | 27900 |
| 2021-11-29 | 25.21 | $25.15 | 2204 |
| 2021-11-26 | 25.22 | $25.10 | 3200 |
| 2021-11-24 | 25.24 | $25.17 | 3900 |
| 2021-11-23 | 25.25 | $25.15 | 11642 |
| 2021-11-22 | 25.26 | $25.17 | 17519 |
| 2021-11-19 | 25.28 | $25.21 | 1344 |
| 2021-11-18 | 25.29 | $25.23 | 24400 |
| 2021-11-17 | 25.29 | $25.24 | 10914 |
| 2021-11-16 | 25.30 | $25.18 | 9808 |
| 2021-11-15 | 25.32 | $25.20 | 12025 |
| 2021-11-12 | 25.33 | $25.22 | 11923 |
| 2021-11-11 | 25.34 | $25.18 | 15035 |
| 2021-11-10 | 25.36 | $25.24 | 12348 |
| 2021-11-09 | 25.37 | $25.32 | 5445 |
| 2021-11-08 | 25.38 | $25.43 | 10204 |
| 2021-11-05 | 25.38 | $25.48 | 16800 |
| 2021-11-04 | 25.37 | $25.45 | 12417 |
| 2021-11-03 | 25.37 | $25.41 | 8339 |
| 2021-11-02 | 25.37 | $25.39 | 11843 |
| 2021-11-01 | 25.38 | $25.30 | 12334 |
| 2021-10-29 | 25.39 | $25.28 | 11400 |
| 2021-10-28 | 25.40 | $25.30 | 27611 |
| 2021-10-27 | 25.42 | $25.31 | 31913 |
| 2021-10-26 | 25.43 | $25.38 | 12300 |
| 2021-10-25 | 25.43 | $25.36 | 5437 |
| 2021-10-22 | 25.44 | $25.32 | 19247 |
| 2021-10-21 | 25.45 | $25.36 | 25145 |
| 2021-10-20 | 25.46 | $25.36 | 12000 |
| 2021-10-19 | 25.47 | $25.39 | 10300 |
| 2021-10-18 | 25.48 | $25.36 | 27216 |
| 2021-10-15 | 25.49 | $25.42 | 7338 |
| 2021-10-14 | 25.50 | $25.42 | 45347 |
| 2021-10-13 | 25.51 | $25.47 | 26218 |
| 2021-10-12 | 25.52 | $25.69 | 12535 |
| 2021-10-11 | 25.50 | $25.89 | 15521 |
| 2021-10-08 | 25.47 | $25.53 | 8700 |
| 2021-10-07 | 25.47 | $25.57 | 14238 |
| 2021-10-06 | 25.46 | $25.48 | 19729 |
| 2021-10-05 | 25.47 | $25.26 | 16243 |
| 2021-10-04 | 25.50 | $25.33 | 21100 |
| 2021-10-01 | 25.53 | $25.43 | 2200 |
| 2021-09-30 | 25.55 | $25.42 | 1700 |
| 2021-09-29 | 25.58 | $25.45 | 13838 |
| 2021-09-28 | 25.60 | $25.26 | 7200 |
| 2021-09-27 | 25.64 | $25.41 | 12417 |
| 2021-09-24 | 25.67 | $25.48 | 4436 |
| 2021-09-23 | 25.69 | $25.55 | 11511 |
| 2021-09-22 | 25.71 | $25.55 | 17400 |
| 2021-09-21 | 25.73 | $25.51 | 13108 |
| 2021-09-20 | 25.75 | $25.64 | 8021 |
| 2021-09-17 | 25.76 | $25.75 | 7100 |
| 2021-09-16 | 25.75 | $25.75 | 1514 |
| 2021-09-15 | 25.75 | $25.68 | 8600 |
| 2021-09-14 | 25.75 | $25.72 | 11944 |
| 2021-09-13 | 25.75 | $25.68 | 1241 |
| 2021-09-10 | 25.75 | $25.68 | 1731 |
| 2021-09-09 | 25.75 | $25.78 | 3504 |
| 2021-09-08 | 25.74 | $25.98 | 43835 |
| 2021-09-07 | 25.70 | $25.95 | 54000 |
| 2021-09-03 | 25.67 | $25.85 | 11644 |
| 2021-09-02 | 25.65 | $25.86 | 9600 |
| 2021-09-01 | 25.62 | $25.79 | 15845 |
| 2021-08-31 | 25.60 | $25.70 | 6200 |
| 2021-08-30 | 25.58 | $25.66 | 2000 |
| 2021-08-27 | 25.57 | $25.70 | 3332 |
| 2021-08-26 | 25.55 | $25.65 | 2700 |
| 2021-08-25 | 25.54 | $25.69 | 7803 |
| 2021-08-24 | 25.53 | $25.63 | 3744 |
| 2021-08-23 | 25.51 | $25.62 | 10339 |
| 2021-08-20 | 25.50 | $25.54 | 3600 |
| 2021-08-19 | 25.49 | $25.48 | 6309 |
| 2021-08-18 | 25.49 | $25.54 | 6314 |
| 2021-08-17 | 25.48 | $25.49 | 5115 |
| 2021-08-16 | 25.48 | $25.54 | 6140 |
| 2021-08-13 | 25.48 | $25.50 | 9400 |
| 2021-08-12 | 25.48 | $25.46 | 13200 |
| 2021-08-11 | 25.49 | $25.46 | 9600 |
| 2021-08-10 | 25.49 | $25.43 | 27010 |
| 2021-08-09 | 25.51 | $25.59 | 18700 |
| 2021-08-06 | 25.52 | $25.52 | 9816 |
| 2021-08-05 | 25.53 | $25.54 | 7649 |
| 2021-08-04 | 25.55 | $25.49 | 14000 |
| 2021-08-03 | 25.57 | $25.42 | 20500 |
| 2021-08-02 | 25.61 | $25.44 | 13700 |
| 2021-07-30 | 25.65 | $25.44 | 30300 |
| 2021-07-29 | 25.69 | $25.59 | 4700 |
| 2021-07-28 | 25.72 | $25.57 | 64800 |
| 2021-07-27 | 25.75 | $25.38 | 235443 |
| 2021-07-26 | 25.80 | $25.25 | 134702 |
| 2021-07-23 | 25.86 | $25.31 | 66309 |
| 2021-07-22 | 25.92 | $25.32 | 120100 |
| 2021-07-21 | 25.98 | $25.54 | 77100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.93
2026-07-17
Close Price
$24.86
Vol: 2600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.97
Average
23.14
Maximum
26.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.93 | $24.86 | 2600 |
| 2026-07-16 | 24.94 | $24.90 | 2000 |
| 2026-07-15 | 24.93 | $24.63 | 1815 |
| 2026-07-14 | 24.99 | $24.76 | 2101 |
| 2026-07-13 | 25.03 | $24.95 | 3100 |
| 2026-07-10 | 25.03 | $24.99 | 300 |
| 2026-07-09 | 25.02 | $24.90 | 1430 |
| 2026-07-08 | 25.03 | $24.98 | 2100 |
| 2026-07-07 | 25.02 | $24.99 | 800 |
| 2026-07-06 | 25.01 | $24.96 | 910 |
| 2026-07-02 | 25.00 | $25.01 | 126 |
| 2026-07-01 | 24.98 | $25.00 | 1830 |
| 2026-06-30 | 24.95 | $24.96 | 600 |
| 2026-06-29 | 24.93 | $24.98 | 1837 |
| 2026-06-26 | 24.91 | $25.10 | 1340 |
| 2026-06-25 | 24.85 | $24.99 | 1000 |
| 2026-06-24 | 24.80 | $25.00 | 1500 |
| 2026-06-23 | 24.75 | $24.93 | 2200 |
| 2026-06-22 | 24.69 | $25.01 | 8000 |
| 2026-06-18 | 24.62 | $24.99 | 4000 |
| 2026-06-17 | 24.53 | $24.85 | 6500 |
| 2026-06-16 | 24.46 | $24.60 | 2909 |
| 2026-06-15 | 24.44 | $24.60 | 5400 |
| 2026-06-12 | 24.40 | $24.50 | 5620 |
| 2026-06-11 | 24.39 | $24.12 | 5836 |
| 2026-06-10 | 24.45 | $24.18 | 2019 |
| 2026-06-09 | 24.51 | $24.25 | 1600 |
| 2026-06-08 | 24.56 | $24.17 | 6839 |
| 2026-06-05 | 24.64 | $24.68 | 2212 |
| 2026-06-04 | 24.63 | $24.60 | 1818 |
| 2026-06-03 | 24.63 | $24.59 | 6300 |
| 2026-06-02 | 24.63 | $24.52 | 4700 |
| 2026-06-01 | 24.64 | $24.54 | 13613 |
| 2026-05-29 | 24.65 | $24.85 | 822 |
| 2026-05-28 | 24.60 | $24.78 | 4300 |
| 2026-05-27 | 24.55 | $24.65 | 6500 |
| 2026-05-26 | 24.53 | $24.79 | 1442 |
| 2026-05-22 | 24.47 | $24.55 | 627 |
| 2026-05-21 | 24.45 | $24.74 | 700 |
| 2026-05-20 | 24.38 | $24.55 | 11129 |
| 2026-05-19 | 24.35 | $24.49 | 7842 |
| 2026-05-18 | 24.33 | $24.65 | 18825 |
| 2026-05-15 | 24.26 | $24.32 | 1406 |
| 2026-05-14 | 24.26 | $24.29 | 6400 |
| 2026-05-13 | 24.26 | $24.49 | 27000 |
| 2026-05-12 | 24.22 | $23.95 | 45213 |
| 2026-05-11 | 24.29 | $23.65 | 24247 |
| 2026-05-08 | 24.44 | $24.15 | 4200 |
| 2026-05-07 | 24.50 | $24.25 | 20600 |
| 2026-05-06 | 24.55 | $24.30 | 30400 |
| 2026-05-05 | 24.60 | $24.27 | 16641 |
| 2026-05-04 | 24.67 | $24.26 | 11136 |
| 2026-05-01 | 24.74 | $24.63 | 7300 |
| 2026-04-30 | 24.75 | $24.76 | 7035 |
| 2026-04-29 | 24.73 | $24.85 | 1900 |
| 2026-04-28 | 24.69 | $24.80 | 9200 |
| 2026-04-27 | 24.66 | $24.81 | 6100 |
| 2026-04-24 | 24.61 | $24.79 | 2348 |
| 2026-04-23 | 24.56 | $24.85 | 11712 |
| 2026-04-22 | 24.49 | $24.75 | 2936 |
| 2026-04-21 | 24.43 | $24.75 | 4300 |
| 2026-04-20 | 24.36 | $24.52 | 4619 |
| 2026-04-17 | 24.33 | $24.49 | 2548 |
| 2026-04-16 | 24.30 | $24.34 | 4712 |
| 2026-04-15 | 24.29 | $24.35 | 4000 |
| 2026-04-14 | 24.28 | $24.11 | 4900 |
| 2026-04-13 | 24.32 | $24.27 | 3823 |
| 2026-04-10 | 24.34 | $24.41 | 5144 |
| 2026-04-09 | 24.32 | $24.38 | 7300 |
| 2026-04-08 | 24.31 | $24.30 | 2906 |
| 2026-04-07 | 24.32 | $24.07 | 1940 |
| 2026-04-06 | 24.38 | $24.07 | 1000 |
| 2026-04-02 | 24.44 | $24.15 | 10200 |
| 2026-04-01 | 24.50 | $24.48 | 3947 |
| 2026-03-31 | 24.50 | $24.58 | 4200 |
| 2026-03-30 | 24.47 | $24.55 | 900 |
| 2026-03-27 | 24.45 | $24.55 | 2930 |
| 2026-03-26 | 24.42 | $24.55 | 2740 |
| 2026-03-25 | 24.39 | $24.55 | 1000 |
| 2026-03-24 | 24.36 | $24.55 | 6726 |
| 2026-03-23 | 24.32 | $24.58 | 1800 |
| 2026-03-20 | 24.27 | $24.55 | 14620 |
| 2026-03-19 | 24.21 | $24.62 | 2000 |
| 2026-03-18 | 24.13 | $24.45 | 5940 |
| 2026-03-17 | 24.08 | $24.28 | 3900 |
| 2026-03-16 | 24.05 | $24.04 | 3500 |
| 2026-03-13 | 24.07 | $23.96 | 5700 |
| 2026-03-12 | 24.11 | $24.00 | 7725 |
| 2026-03-11 | 24.15 | $23.90 | 2300 |
| 2026-03-10 | 24.22 | $23.92 | 5000 |
| 2026-03-09 | 24.30 | $23.73 | 20700 |
| 2026-03-06 | 24.43 | $23.78 | 8600 |
| 2026-03-05 | 24.57 | $24.14 | 24041 |
| 2026-03-04 | 24.65 | $24.54 | 4100 |
| 2026-03-03 | 24.67 | $24.68 | 1218 |
| 2026-03-02 | 24.66 | $24.70 | 2100 |
| 2026-02-27 | 24.64 | $24.75 | 4501 |
| 2026-02-26 | 24.61 | $24.75 | 6743 |
| 2026-02-25 | 24.57 | $24.75 | 4426 |
| 2026-02-24 | 24.52 | $24.71 | 7329 |
| 2026-02-23 | 24.48 | $24.68 | 8300 |
| 2026-02-20 | 24.43 | $24.70 | 6300 |
| 2026-02-19 | 24.38 | $24.50 | 7307 |
| 2026-02-18 | 24.35 | $24.53 | 17800 |
| 2026-02-17 | 24.32 | $24.51 | 10434 |
| 2026-02-13 | 24.29 | $24.30 | 3600 |
| 2026-02-12 | 24.29 | $24.14 | 8977 |
| 2026-02-11 | 24.33 | $24.10 | 9200 |
| 2026-02-10 | 24.38 | $24.34 | 2800 |
| 2026-02-09 | 24.40 | $24.09 | 7700 |
| 2026-02-06 | 24.47 | $24.50 | 4200 |
| 2026-02-05 | 24.46 | $24.44 | 2329 |
| 2026-02-04 | 24.46 | $24.32 | 3340 |
| 2026-02-03 | 24.49 | $24.27 | 1100 |
| 2026-02-02 | 24.54 | $24.22 | 6706 |
| 2026-01-30 | 24.60 | $24.58 | 748 |
| 2026-01-29 | 24.60 | $24.59 | 2801 |
| 2026-01-28 | 24.59 | $24.53 | 5143 |
| 2026-01-27 | 24.60 | $24.60 | 6232 |
| 2026-01-26 | 24.59 | $24.46 | 4000 |
| 2026-01-23 | 24.61 | $24.60 | 2924 |
| 2026-01-22 | 24.60 | $24.36 | 900 |
| 2026-01-21 | 24.65 | $24.55 | 4414 |
| 2026-01-20 | 24.65 | $24.52 | 1918 |
| 2026-01-16 | 24.67 | $24.65 | 389 |
| 2026-01-15 | 24.65 | $24.65 | 5618 |
| 2026-01-14 | 24.64 | $24.50 | 4111 |
| 2026-01-13 | 24.65 | $24.69 | 10813 |
| 2026-01-12 | 24.63 | $23.98 | 6731 |
| 2026-01-09 | 24.75 | $24.59 | 8700 |
| 2026-01-08 | 24.76 | $24.35 | 5424 |
| 2026-01-07 | 24.82 | $24.58 | 9617 |
| 2026-01-06 | 24.84 | $24.60 | 1739 |
| 2026-01-05 | 24.86 | $24.49 | 10144 |
| 2026-01-02 | 24.90 | $24.61 | 3131 |
| 2025-12-31 | 24.92 | $24.81 | 3213 |
| 2025-12-30 | 24.90 | $24.80 | 3817 |
| 2025-12-29 | 24.88 | $24.80 | 5628 |
| 2025-12-26 | 24.85 | $24.75 | 4530 |
| 2025-12-24 | 24.83 | $24.80 | 9249 |
| 2025-12-23 | 24.78 | $24.80 | 4800 |
| 2025-12-22 | 24.73 | $24.75 | 11313 |
| 2025-12-19 | 24.68 | $24.86 | 10600 |
| 2025-12-18 | 24.60 | $24.87 | 20104 |
| 2025-12-17 | 24.50 | $24.75 | 25000 |
| 2025-12-16 | 24.40 | $24.75 | 62100 |
| 2025-12-15 | 24.29 | $24.70 | 8600 |
| 2025-12-12 | 24.17 | $24.55 | 4400 |
| 2025-12-11 | 24.05 | $24.40 | 17100 |
| 2025-12-10 | 23.96 | $24.53 | 24300 |
| 2025-12-09 | 23.81 | $24.00 | 1900 |
| 2025-12-08 | 23.76 | $24.00 | 2600 |
| 2025-12-05 | 23.69 | $23.75 | 3127 |
| 2025-12-04 | 23.67 | $23.88 | 1000 |
| 2025-12-03 | 23.61 | $23.68 | 2300 |
| 2025-12-02 | 23.59 | $23.70 | 1041 |
| 2025-12-01 | 23.55 | $23.77 | 3516 |
| 2025-11-28 | 23.50 | $23.56 | 119 |
| 2025-11-26 | 23.49 | $23.56 | 2800 |
| 2025-11-25 | 23.47 | $23.60 | 3800 |
| 2025-11-24 | 23.44 | $23.55 | 5708 |
| 2025-11-21 | 23.41 | $23.54 | 4700 |
| 2025-11-20 | 23.39 | $23.40 | 1602 |
| 2025-11-19 | 23.39 | $23.35 | 738 |
| 2025-11-18 | 23.39 | $23.35 | 2200 |
| 2025-11-17 | 23.41 | $23.50 | 2914 |
| 2025-11-14 | 23.39 | $23.46 | 2107 |
| 2025-11-13 | 23.37 | $23.50 | 4609 |
| 2025-11-12 | 23.35 | $23.63 | 4535 |
| 2025-11-11 | 23.29 | $23.44 | 3026 |
| 2025-11-10 | 23.27 | $23.35 | 900 |
| 2025-11-07 | 23.26 | $23.37 | 838 |
| 2025-11-06 | 23.25 | $23.38 | 3026 |
| 2025-11-05 | 23.23 | $23.46 | 3203 |
| 2025-11-04 | 23.19 | $23.11 | 2300 |
| 2025-11-03 | 23.23 | $23.02 | 15216 |
| 2025-10-31 | 23.28 | $23.21 | 1004 |
| 2025-10-30 | 23.31 | $23.32 | 3429 |
| 2025-10-29 | 23.32 | $23.20 | 3429 |
| 2025-10-28 | 23.36 | $23.39 | 6532 |
| 2025-10-27 | 23.36 | $23.32 | 1534 |
| 2025-10-24 | 23.38 | $23.30 | 822 |
| 2025-10-23 | 23.40 | $23.33 | 1206 |
| 2025-10-22 | 23.42 | $23.30 | 2200 |
| 2025-10-21 | 23.46 | $23.16 | 3000 |
| 2025-10-20 | 23.53 | $23.30 | 2100 |
| 2025-10-17 | 23.58 | $23.11 | 6914 |
| 2025-10-16 | 23.68 | $23.50 | 531 |
| 2025-10-15 | 23.71 | $23.45 | 611 |
| 2025-10-14 | 23.76 | $23.38 | 2613 |
| 2025-10-13 | 23.83 | $23.60 | 2500 |
| 2025-10-10 | 23.87 | $24.12 | 5600 |
| 2025-10-09 | 23.80 | $23.78 | 2749 |
| 2025-10-08 | 23.79 | $24.00 | 7219 |
| 2025-10-07 | 23.74 | $24.00 | 3418 |
| 2025-10-06 | 23.67 | $23.85 | 7624 |
| 2025-10-03 | 23.62 | $23.70 | 507 |
| 2025-10-02 | 23.60 | $23.55 | 3416 |
| 2025-10-01 | 23.60 | $23.58 | 5026 |
| 2025-09-30 | 23.60 | $23.55 | 4431 |
| 2025-09-29 | 23.61 | $23.54 | 4900 |
| 2025-09-26 | 23.62 | $23.55 | 3300 |
| 2025-09-25 | 23.62 | $23.48 | 1000 |
| 2025-09-24 | 23.64 | $23.64 | 1900 |
| 2025-09-23 | 23.63 | $23.73 | 900 |
| 2025-09-22 | 23.60 | $23.70 | 3805 |
| 2025-09-19 | 23.57 | $23.83 | 2600 |
| 2025-09-18 | 23.51 | $23.56 | 1143 |
| 2025-09-17 | 23.50 | $23.52 | 2400 |
| 2025-09-16 | 23.49 | $23.47 | 3300 |
| 2025-09-15 | 23.49 | $23.47 | 5845 |
| 2025-09-12 | 23.49 | $23.65 | 834 |
| 2025-09-11 | 23.45 | $23.55 | 2500 |
| 2025-09-10 | 23.42 | $23.40 | 1446 |
| 2025-09-09 | 23.43 | $23.69 | 1800 |
| 2025-09-08 | 23.37 | $23.39 | 600 |
| 2025-09-05 | 23.37 | $23.43 | 4614 |
| 2025-09-04 | 23.35 | $23.45 | 1327 |
| 2025-09-03 | 23.34 | $23.60 | 8400 |
| 2025-09-02 | 23.28 | $23.26 | 7148 |
| 2025-08-29 | 23.29 | $23.32 | 4084 |
| 2025-08-28 | 23.29 | $23.31 | 4100 |
| 2025-08-27 | 23.30 | $23.28 | 2800 |
| 2025-08-26 | 23.31 | $23.20 | 1601 |
| 2025-08-25 | 23.33 | $23.50 | 324 |
| 2025-08-22 | 23.30 | $23.35 | 310 |
| 2025-08-21 | 23.30 | $23.19 | 1000 |
| 2025-08-20 | 23.33 | $23.33 | 3121 |
| 2025-08-19 | 23.34 | $23.13 | 935 |
| 2025-08-18 | 23.39 | $23.26 | 4606 |
| 2025-08-15 | 23.42 | $23.26 | 2642 |
| 2025-08-14 | 23.45 | $23.07 | 1000 |
| 2025-08-13 | 23.53 | $22.94 | 5700 |
| 2025-08-12 | 23.65 | $23.38 | 1100 |
| 2025-08-11 | 23.70 | $23.35 | 3637 |
| 2025-08-08 | 23.76 | $23.59 | 2000 |
| 2025-08-07 | 23.78 | $23.85 | 3833 |
| 2025-08-06 | 23.74 | $23.53 | 5500 |
| 2025-08-05 | 23.77 | $23.65 | 1727 |
| 2025-08-04 | 23.77 | $23.60 | 4400 |
| 2025-08-01 | 23.79 | $23.66 | 595 |
| 2025-07-31 | 23.79 | $23.80 | 600 |
| 2025-07-30 | 23.76 | $23.67 | 228 |
| 2025-07-29 | 23.75 | $23.67 | 2500 |
| 2025-07-28 | 23.75 | $23.68 | 1021 |
| 2025-07-25 | 23.73 | $23.65 | 1100 |
| 2025-07-24 | 23.72 | $23.70 | 3143 |
| 2025-07-23 | 23.70 | $23.56 | 1139 |
| 2025-07-22 | 23.70 | $24.01 | 1101 |
| 2025-07-21 | 23.60 | $24.02 | 2400 |
| 2025-07-18 | 23.49 | $23.60 | 1934 |
| 2025-07-17 | 23.44 | $23.60 | 3137 |
| 2025-07-16 | 23.38 | $23.31 | 5217 |
| 2025-07-15 | 23.38 | $23.31 | 1700 |
| 2025-07-14 | 23.37 | $23.20 | 8400 |
| 2025-07-11 | 23.39 | $23.28 | 1110 |
| 2025-07-10 | 23.39 | $23.30 | 3500 |
| 2025-07-09 | 23.39 | $23.30 | 145 |
| 2025-07-08 | 23.38 | $23.30 | 4353 |
| 2025-07-07 | 23.37 | $23.34 | 3531 |
| 2025-07-03 | 23.35 | $23.30 | 1300 |
| 2025-07-02 | 23.33 | $23.34 | 1800 |
| 2025-07-01 | 23.30 | $23.23 | 1124 |
| 2025-06-30 | 23.29 | $23.30 | 2300 |
| 2025-06-27 | 23.26 | $23.27 | 1427 |
| 2025-06-26 | 23.23 | $23.28 | 1000 |
| 2025-06-25 | 23.19 | $23.22 | — |
| 2025-06-24 | 23.15 | $23.22 | 1600 |
| 2025-06-23 | 23.11 | $23.22 | 5537 |
| 2025-06-20 | 23.06 | $23.19 | 1300 |
| 2025-06-18 | 23.01 | $23.30 | 809 |
| 2025-06-17 | 22.92 | $23.16 | 5236 |
| 2025-06-16 | 22.85 | $22.96 | 164 |
| 2025-06-13 | 22.81 | $22.96 | 500 |
| 2025-06-12 | 22.76 | $23.07 | 4012 |
| 2025-06-11 | 22.68 | $22.76 | 2300 |
| 2025-06-10 | 22.65 | $22.70 | 5800 |
| 2025-06-09 | 22.63 | $22.92 | 4800 |
| 2025-06-06 | 22.56 | $22.79 | 6045 |
| 2025-06-05 | 22.51 | $22.75 | 14904 |
| 2025-06-04 | 22.45 | $22.71 | 1625 |
| 2025-06-03 | 22.40 | $22.66 | 5226 |
| 2025-06-02 | 22.34 | $22.45 | 6444 |
| 2025-05-30 | 22.32 | $22.47 | 4000 |
| 2025-05-29 | 22.30 | $22.43 | 2800 |
| 2025-05-28 | 22.27 | $22.47 | 3823 |
| 2025-05-27 | 22.24 | $22.40 | 6022 |
| 2025-05-23 | 22.22 | $22.35 | 6400 |
| 2025-05-22 | 22.20 | $22.32 | 8400 |
| 2025-05-21 | 22.19 | $22.18 | 1422 |
| 2025-05-20 | 22.21 | $22.12 | 4203 |
| 2025-05-19 | 22.24 | $22.33 | 4700 |
| 2025-05-16 | 22.24 | $22.32 | 3400 |
| 2025-05-15 | 22.23 | $22.35 | 5031 |
| 2025-05-14 | 22.23 | $22.33 | 1737 |
| 2025-05-13 | 22.22 | $22.28 | 400 |
| 2025-05-12 | 22.23 | $22.29 | 11000 |
| 2025-05-09 | 22.23 | $22.27 | 2400 |
| 2025-05-08 | 22.24 | $22.28 | 6348 |
| 2025-05-07 | 22.26 | $22.21 | 1220 |
| 2025-05-06 | 22.29 | $22.25 | 37800 |
| 2025-05-05 | 22.31 | $22.40 | 4127 |
| 2025-05-02 | 22.31 | $22.36 | 34700 |
| 2025-05-01 | 22.32 | $22.54 | 1400 |
| 2025-04-30 | 22.30 | $22.54 | 626 |
| 2025-04-29 | 22.27 | $22.48 | 1811 |
| 2025-04-28 | 22.25 | $22.38 | 1400 |
| 2025-04-25 | 22.25 | $22.49 | 500 |
| 2025-04-24 | 22.23 | $22.44 | 2520 |
| 2025-04-23 | 22.22 | $22.35 | 2000 |
| 2025-04-22 | 22.23 | $22.24 | 1713 |
| 2025-04-21 | 22.26 | $22.13 | 7800 |
| 2025-04-17 | 22.33 | $22.11 | 6822 |
| 2025-04-16 | 22.41 | $22.25 | 3200 |
| 2025-04-15 | 22.47 | $22.25 | 940 |
| 2025-04-14 | 22.55 | $22.13 | 2348 |
| 2025-04-11 | 22.67 | $22.23 | 700 |
| 2025-04-10 | 22.78 | $22.30 | 1002 |
| 2025-04-09 | 22.91 | $22.64 | 3700 |
| 2025-04-08 | 22.97 | $22.39 | 1213 |
| 2025-04-07 | 23.11 | $22.53 | 2700 |
| 2025-04-04 | 23.23 | $22.84 | 3515 |
| 2025-04-03 | 23.31 | $23.31 | 1531 |
| 2025-04-02 | 23.30 | $23.38 | 3040 |
| 2025-04-01 | 23.28 | $23.36 | 346 |
| 2025-03-31 | 23.26 | $23.25 | 322 |
| 2025-03-28 | 23.25 | $23.34 | 2318 |
| 2025-03-27 | 23.23 | $23.38 | 700 |
| 2025-03-26 | 23.19 | $23.30 | 900 |
| 2025-03-25 | 23.17 | $23.12 | 4212 |
| 2025-03-24 | 23.18 | $23.05 | 1600 |
| 2025-03-21 | 23.20 | $23.10 | 835 |
| 2025-03-20 | 23.22 | $23.08 | 1126 |
| 2025-03-19 | 23.24 | $23.15 | 7430 |
| 2025-03-18 | 23.26 | $23.27 | 2119 |
| 2025-03-17 | 23.24 | $23.29 | 3829 |
| 2025-03-14 | 23.23 | $23.26 | 7000 |
| 2025-03-13 | 23.21 | $23.28 | 6245 |
| 2025-03-12 | 23.19 | $23.18 | 4300 |
| 2025-03-11 | 23.19 | $23.06 | 3701 |
| 2025-03-10 | 23.21 | $23.15 | 5300 |
| 2025-03-07 | 23.22 | $23.22 | 403 |
| 2025-03-06 | 23.21 | $23.24 | 9200 |
| 2025-03-05 | 23.20 | $23.28 | 1510 |
| 2025-03-04 | 23.17 | $23.38 | 3600 |
| 2025-03-03 | 23.12 | $23.20 | 8009 |
| 2025-02-28 | 23.10 | $23.16 | 10024 |
| 2025-02-27 | 23.09 | $23.20 | 3600 |
| 2025-02-26 | 23.06 | $23.16 | 10419 |
| 2025-02-25 | 23.04 | $23.07 | 7500 |
| 2025-02-24 | 23.03 | $23.05 | 3344 |
| 2025-02-21 | 23.02 | $23.05 | 900 |
| 2025-02-20 | 23.02 | $23.05 | 1200 |
| 2025-02-19 | 23.01 | $23.04 | 1735 |
| 2025-02-18 | 23.01 | $23.03 | 3500 |
| 2025-02-14 | 23.00 | $23.05 | 633 |
| 2025-02-13 | 22.99 | $23.04 | 3012 |
| 2025-02-12 | 22.98 | $23.02 | 3500 |
| 2025-02-11 | 22.98 | $23.01 | 5300 |
| 2025-02-10 | 22.98 | $23.02 | 1800 |
| 2025-02-07 | 22.97 | $22.98 | 745 |
| 2025-02-06 | 22.97 | $23.07 | 1603 |
| 2025-02-05 | 22.95 | $23.00 | 1505 |
| 2025-02-04 | 22.95 | $23.04 | 200 |
| 2025-02-03 | 22.93 | $22.99 | 800 |
| 2025-01-31 | 22.93 | $22.99 | 9346 |
| 2025-01-30 | 22.92 | $22.99 | 600 |
| 2025-01-29 | 22.92 | $22.94 | 1600 |
| 2025-01-28 | 22.92 | $23.03 | 3300 |
| 2025-01-27 | 22.91 | $23.06 | 6816 |
| 2025-01-24 | 22.88 | $23.00 | 3814 |
| 2025-01-23 | 22.87 | $22.95 | 1828 |
| 2025-01-22 | 22.87 | $23.01 | 5544 |
| 2025-01-21 | 22.85 | $23.05 | 6540 |
| 2025-01-17 | 22.82 | $23.10 | 1541 |
| 2025-01-16 | 22.78 | $22.90 | 6900 |
| 2025-01-15 | 22.78 | $22.87 | 3700 |
| 2025-01-14 | 22.78 | $22.79 | 3000 |
| 2025-01-13 | 22.80 | $22.95 | 4000 |
| 2025-01-10 | 22.80 | $22.96 | 4514 |
| 2025-01-08 | 22.79 | $22.84 | 1100 |
| 2025-01-07 | 22.80 | $22.85 | 1700 |
| 2025-01-06 | 22.82 | $22.82 | 2600 |
| 2025-01-03 | 22.85 | $22.82 | 4100 |
| 2025-01-02 | 22.88 | $22.82 | 4300 |
| 2024-12-31 | 22.92 | $22.90 | 1420 |
| 2024-12-30 | 22.95 | $22.85 | 3506 |
| 2024-12-27 | 23.00 | $22.85 | 2627 |
| 2024-12-26 | 23.05 | $23.00 | 2600 |
| 2024-12-24 | 23.09 | $22.76 | 1124 |
| 2024-12-23 | 23.18 | $22.76 | 1500 |
| 2024-12-20 | 23.29 | $22.84 | 2800 |
| 2024-12-19 | 23.40 | $22.98 | 3900 |
| 2024-12-18 | 23.50 | $23.08 | 12600 |
| 2024-12-17 | 23.59 | $23.10 | 3600 |
| 2024-12-16 | 23.69 | $23.36 | 3626 |
| 2024-12-13 | 23.76 | $23.50 | 180100 |
| 2024-12-12 | 23.80 | $23.50 | 3500 |
| 2024-12-11 | 23.86 | $23.77 | 3100 |
| 2024-12-10 | 23.86 | $23.87 | 4014 |
| 2024-12-09 | 23.84 | $23.88 | 2400 |
| 2024-12-06 | 23.82 | $23.85 | 700 |
| 2024-12-05 | 23.80 | $23.88 | 2511 |
| 2024-12-04 | 23.76 | $24.00 | 3218 |
| 2024-12-03 | 23.70 | $23.96 | 3539 |
| 2024-12-02 | 23.63 | $23.55 | 900 |
| 2024-11-29 | 23.64 | $23.56 | 920 |
| 2024-11-27 | 23.65 | $23.60 | 3400 |
| 2024-11-26 | 23.65 | $23.55 | 4528 |
| 2024-11-25 | 23.66 | $23.70 | 2503 |
| 2024-11-22 | 23.64 | $23.56 | 3202 |
| 2024-11-21 | 23.64 | $23.67 | 3715 |
| 2024-11-20 | 23.62 | $23.57 | 2834 |
| 2024-11-19 | 23.62 | $23.54 | 2100 |
| 2024-11-18 | 23.63 | $23.60 | 1700 |
| 2024-11-15 | 23.62 | $23.87 | 4345 |
| 2024-11-14 | 23.55 | $23.50 | 2113 |
| 2024-11-13 | 23.55 | $23.60 | 800 |
| 2024-11-12 | 23.53 | $23.53 | 4213 |
| 2024-11-11 | 23.52 | $23.70 | 25239 |
| 2024-11-08 | 23.47 | $23.72 | 4811 |
| 2024-11-07 | 23.41 | $23.53 | 1900 |
| 2024-11-06 | 23.38 | $23.50 | 6100 |
| 2024-11-05 | 23.34 | $23.50 | 9746 |
| 2024-11-04 | 23.31 | $23.24 | 6100 |
| 2024-11-01 | 23.32 | $23.39 | 2332 |
| 2024-10-31 | 23.30 | $23.15 | 700 |
| 2024-10-30 | 23.33 | $23.12 | 1300 |
| 2024-10-29 | 23.37 | $23.12 | 4238 |
| 2024-10-28 | 23.42 | $23.43 | 1600 |
| 2024-10-25 | 23.41 | $23.40 | 4928 |
| 2024-10-24 | 23.40 | $23.50 | 4100 |
| 2024-10-23 | 23.37 | $23.41 | 5804 |
| 2024-10-22 | 23.35 | $23.20 | 6400 |
| 2024-10-21 | 23.38 | $23.22 | 8000 |
| 2024-10-18 | 23.40 | $23.14 | 2414 |
| 2024-10-17 | 23.45 | $23.15 | 5104 |
| 2024-10-16 | 23.50 | $23.29 | 15039 |
| 2024-10-15 | 23.52 | $23.50 | 3134 |
| 2024-10-14 | 23.51 | $23.46 | 1200 |
| 2024-10-11 | 23.50 | $23.37 | 1020 |
| 2024-10-10 | 23.51 | $23.49 | 1816 |
| 2024-10-09 | 23.49 | $23.50 | 625 |
| 2024-10-08 | 23.47 | $23.49 | 4400 |
| 2024-10-07 | 23.44 | $23.20 | 500 |
| 2024-10-04 | 23.47 | $23.23 | 4300 |
| 2024-10-03 | 23.50 | $23.39 | 1300 |
| 2024-10-02 | 23.49 | $23.42 | 4400 |
| 2024-10-01 | 23.48 | $23.43 | 2825 |
| 2024-09-30 | 23.46 | $23.50 | 5400 |
| 2024-09-27 | 23.43 | $23.50 | 2400 |
| 2024-09-26 | 23.38 | $23.38 | 2300 |
| 2024-09-25 | 23.35 | $23.56 | 1726 |
| 2024-09-24 | 23.28 | $23.59 | 2400 |
| 2024-09-23 | 23.19 | $23.44 | 3444 |
| 2024-09-20 | 23.12 | $23.42 | 2500 |
| 2024-09-19 | 23.03 | $23.26 | 2848 |
| 2024-09-18 | 22.97 | $23.11 | 5500 |
| 2024-09-17 | 22.93 | $22.98 | 920 |
| 2024-09-16 | 22.90 | $22.99 | 5722 |
| 2024-09-13 | 22.87 | $22.84 | 4300 |
| 2024-09-12 | 22.87 | $22.74 | 5237 |
| 2024-09-11 | 22.89 | $22.79 | 1847 |
| 2024-09-10 | 22.89 | $22.78 | 2900 |
| 2024-09-09 | 22.90 | $22.93 | 2600 |
| 2024-09-06 | 22.88 | $23.04 | 842 |
| 2024-09-05 | 22.84 | $22.94 | 5246 |
| 2024-09-04 | 22.80 | $22.82 | 3500 |
| 2024-09-03 | 22.78 | $22.80 | 4100 |
| 2024-08-30 | 22.77 | $22.80 | 3302 |
| 2024-08-29 | 22.75 | $22.75 | 3507 |
| 2024-08-28 | 22.74 | $22.85 | 1139 |
| 2024-08-27 | 22.71 | $22.73 | 3805 |
| 2024-08-26 | 22.70 | $22.75 | 3800 |
| 2024-08-23 | 22.67 | $22.74 | 1547 |
| 2024-08-22 | 22.65 | $22.78 | 2824 |
| 2024-08-21 | 22.62 | $22.67 | 4832 |
| 2024-08-20 | 22.60 | $22.80 | 7300 |
| 2024-08-19 | 22.55 | $22.64 | 6400 |
| 2024-08-16 | 22.53 | $22.60 | 2500 |
| 2024-08-15 | 22.51 | $22.39 | 6500 |
| 2024-08-14 | 22.53 | $22.47 | 8703 |
| 2024-08-13 | 22.54 | $22.54 | 5400 |
| 2024-08-12 | 22.54 | $22.66 | 1600 |
| 2024-08-09 | 22.51 | $22.60 | 1700 |
| 2024-08-08 | 22.49 | $22.46 | 7500 |
| 2024-08-07 | 22.49 | $22.40 | 1925 |
| 2024-08-06 | 22.51 | $22.38 | 3400 |
| 2024-08-05 | 22.54 | $22.36 | 2600 |
| 2024-08-02 | 22.57 | $22.40 | 5600 |
| 2024-08-01 | 22.60 | $22.58 | 7100 |
| 2024-07-31 | 22.59 | $22.63 | 1700 |
| 2024-07-30 | 22.58 | $22.55 | 3500 |
| 2024-07-29 | 22.57 | $22.51 | 4116 |
| 2024-07-26 | 22.58 | $22.40 | 9448 |
| 2024-07-25 | 22.61 | $22.69 | 3400 |
| 2024-07-24 | 22.58 | $22.68 | 4714 |
| 2024-07-23 | 22.55 | $22.72 | 7900 |
| 2024-07-22 | 22.50 | $22.70 | 6500 |
| 2024-07-19 | 22.45 | $22.67 | 9200 |
| 2024-07-18 | 22.40 | $22.36 | 7300 |
| 2024-07-17 | 22.41 | $22.48 | 4800 |
| 2024-07-16 | 22.39 | $22.45 | 7306 |
| 2024-07-15 | 22.37 | $22.42 | 4800 |
| 2024-07-12 | 22.36 | $22.34 | 3508 |
| 2024-07-11 | 22.37 | $22.32 | 3029 |
| 2024-07-10 | 22.37 | $22.43 | 4925 |
| 2024-07-09 | 22.36 | $22.40 | 9400 |
| 2024-07-08 | 22.35 | $22.35 | 1600 |
| 2024-07-05 | 22.35 | $22.27 | 5500 |
| 2024-07-03 | 22.36 | $22.37 | 700 |
| 2024-07-02 | 22.36 | $22.35 | 4100 |
| 2024-07-01 | 22.36 | $22.34 | 5000 |
| 2024-06-28 | 22.36 | $22.33 | 2314 |
| 2024-06-27 | 22.37 | $22.36 | 1900 |
| 2024-06-26 | 22.37 | $22.41 | 8941 |
| 2024-06-25 | 22.36 | $22.29 | 837 |
| 2024-06-24 | 22.37 | $22.26 | 12228 |
| 2024-06-21 | 22.39 | $22.34 | 3000 |
| 2024-06-20 | 22.39 | $22.32 | 7634 |
| 2024-06-18 | 22.40 | $22.42 | 500 |
| 2024-06-17 | 22.40 | $22.42 | 6200 |
| 2024-06-14 | 22.39 | $22.42 | 300 |
| 2024-06-13 | 22.37 | $22.42 | 4200 |
| 2024-06-12 | 22.36 | $22.41 | 6138 |
| 2024-06-11 | 22.34 | $22.34 | 3100 |
| 2024-06-10 | 22.34 | $22.19 | 5500 |
| 2024-06-07 | 22.37 | $22.39 | 2415 |
| 2024-06-06 | 22.36 | $22.41 | 7600 |
| 2024-06-05 | 22.34 | $22.37 | 2036 |
| 2024-06-04 | 22.33 | $22.40 | 6131 |
| 2024-06-03 | 22.32 | $22.38 | 2600 |
| 2024-05-31 | 22.30 | $22.36 | 3800 |
| 2024-05-30 | 22.28 | $22.27 | 1630 |
| 2024-05-29 | 22.28 | $22.23 | 1700 |
| 2024-05-28 | 22.29 | $22.24 | 5438 |
| 2024-05-24 | 22.30 | $22.19 | 2100 |
| 2024-05-23 | 22.32 | $22.13 | 622 |
| 2024-05-22 | 22.36 | $22.25 | 3200 |
| 2024-05-21 | 22.37 | $22.21 | 6748 |
| 2024-05-20 | 22.40 | $22.24 | 12843 |
| 2024-05-17 | 22.42 | $22.44 | 2500 |
| 2024-05-16 | 22.41 | $22.33 | 1300 |
| 2024-05-15 | 22.41 | $22.33 | 1800 |
| 2024-05-14 | 22.42 | $22.44 | 3300 |
| 2024-05-13 | 22.40 | $22.30 | 6626 |
| 2024-05-10 | 22.41 | $22.18 | 8319 |
| 2024-05-09 | 22.44 | $22.30 | 13500 |
| 2024-05-08 | 22.45 | $22.45 | 6900 |
| 2024-05-07 | 22.44 | $22.43 | 8100 |
| 2024-05-06 | 22.42 | $22.43 | 6400 |
| 2024-05-03 | 22.40 | $22.40 | 30600 |
| 2024-05-02 | 22.38 | $22.68 | 5130 |
| 2024-05-01 | 22.30 | $22.43 | 25200 |
| 2024-04-30 | 22.26 | $22.40 | 3600 |
| 2024-04-29 | 22.22 | $22.42 | 15211 |
| 2024-04-26 | 22.16 | $22.37 | 27114 |
| 2024-04-25 | 22.11 | $22.29 | 15000 |
| 2024-04-24 | 22.06 | $22.25 | 23932 |
| 2024-04-23 | 22.02 | $22.22 | 38656 |
| 2024-04-22 | 21.98 | $22.08 | 4000 |
| 2024-04-19 | 21.95 | $22.07 | 6300 |
| 2024-04-18 | 21.93 | $22.02 | 1300 |
| 2024-04-17 | 21.91 | $22.02 | 10800 |
| 2024-04-16 | 21.89 | $22.02 | 32800 |
| 2024-04-15 | 21.87 | $21.81 | 8300 |
| 2024-04-12 | 21.89 | $21.88 | 2424 |
| 2024-04-11 | 21.89 | $21.84 | 9100 |
| 2024-04-10 | 21.91 | $21.88 | 6500 |
| 2024-04-09 | 21.92 | $21.95 | 11740 |
| 2024-04-08 | 21.92 | $22.06 | 35748 |
| 2024-04-05 | 21.89 | $21.98 | 5600 |
| 2024-04-04 | 21.88 | $21.95 | 7900 |
| 2024-04-03 | 21.87 | $21.88 | 2500 |
| 2024-04-02 | 21.87 | $21.87 | 3000 |
| 2024-04-01 | 21.88 | $21.91 | 5222 |
| 2024-03-28 | 21.88 | $21.91 | 4514 |
| 2024-03-27 | 21.88 | $21.91 | 4214 |
| 2024-03-26 | 21.89 | $21.92 | 3206 |
| 2024-03-25 | 21.89 | $21.95 | 4100 |
| 2024-03-22 | 21.88 | $21.86 | 8800 |
| 2024-03-21 | 21.90 | $21.82 | 6500 |
| 2024-03-20 | 21.92 | $21.73 | 21700 |
| 2024-03-19 | 21.97 | $21.77 | 7700 |
| 2024-03-18 | 22.02 | $21.77 | 12200 |
| 2024-03-15 | 22.08 | $21.77 | 30429 |
| 2024-03-14 | 22.14 | $21.86 | 6114 |
| 2024-03-13 | 22.20 | $21.95 | 4300 |
| 2024-03-12 | 22.25 | $22.00 | 13204 |
| 2024-03-11 | 22.29 | $22.11 | 1600 |
| 2024-03-08 | 22.32 | $22.13 | 41800 |
| 2024-03-07 | 22.35 | $22.17 | 30045 |
| 2024-03-06 | 22.37 | $22.48 | 2116 |
| 2024-03-05 | 22.33 | $22.42 | 3800 |
| 2024-03-04 | 22.30 | $22.44 | 3126 |
| 2024-03-01 | 22.26 | $22.33 | 1149 |
| 2024-02-29 | 22.23 | $22.30 | 518 |
| 2024-02-28 | 22.20 | $22.25 | 3100 |
| 2024-02-27 | 22.18 | $22.20 | 8914 |
| 2024-02-26 | 22.16 | $22.21 | 5900 |
| 2024-02-23 | 22.14 | $22.15 | 9024 |
| 2024-02-22 | 22.13 | $22.11 | 6516 |
| 2024-02-21 | 22.13 | $22.10 | 2422 |
| 2024-02-20 | 22.12 | $22.11 | 4223 |
| 2024-02-16 | 22.11 | $22.08 | 3514 |
| 2024-02-15 | 22.11 | $22.04 | 2700 |
| 2024-02-14 | 22.11 | $22.05 | 1742 |
| 2024-02-13 | 22.11 | $21.96 | 6649 |
| 2024-02-12 | 22.13 | $21.94 | 6700 |
| 2024-02-09 | 22.16 | $21.95 | 3306 |
| 2024-02-08 | 22.19 | $21.99 | 1903 |
| 2024-02-07 | 22.21 | $22.07 | 6007 |
| 2024-02-06 | 22.22 | $22.15 | 15448 |
| 2024-02-05 | 22.21 | $22.38 | 11100 |
| 2024-02-02 | 22.15 | $22.13 | 2900 |
| 2024-02-01 | 22.14 | $22.24 | 4442 |
| 2024-01-31 | 22.09 | $22.12 | 3517 |
| 2024-01-30 | 22.07 | $22.21 | 5600 |
| 2024-01-29 | 22.02 | $22.16 | 10527 |
| 2024-01-26 | 21.97 | $21.96 | 1300 |
| 2024-01-25 | 21.95 | $21.92 | 3800 |
| 2024-01-24 | 21.94 | $21.92 | 1339 |
| 2024-01-23 | 21.93 | $21.94 | 2431 |
| 2024-01-22 | 21.91 | $21.94 | 3000 |
| 2024-01-19 | 21.88 | $21.98 | 307 |
| 2024-01-18 | 21.84 | $21.75 | 3700 |
| 2024-01-17 | 21.85 | $21.70 | 7300 |
| 2024-01-16 | 21.86 | $21.81 | 3846 |
| 2024-01-12 | 21.85 | $21.80 | 5736 |
| 2024-01-11 | 21.84 | $21.76 | 8700 |
| 2024-01-10 | 21.84 | $21.84 | 1935 |
| 2024-01-09 | 21.82 | $21.96 | 6900 |
| 2024-01-08 | 21.77 | $22.04 | 19030 |
| 2024-01-05 | 21.70 | $21.86 | 3017 |
| 2024-01-04 | 21.64 | $21.68 | 3212 |
| 2024-01-03 | 21.62 | $21.56 | 3100 |
| 2024-01-02 | 21.62 | $21.58 | 6920 |
| 2023-12-29 | 21.61 | $21.58 | 3042 |
| 2023-12-28 | 21.61 | $21.62 | 2600 |
| 2023-12-27 | 21.59 | $21.60 | 200 |
| 2023-12-26 | 21.57 | $21.55 | 3901 |
| 2023-12-22 | 21.56 | $21.55 | 2700 |
| 2023-12-21 | 21.54 | $21.54 | 1400 |
| 2023-12-20 | 21.53 | $21.52 | 4300 |
| 2023-12-19 | 21.51 | $21.53 | 3100 |
| 2023-12-18 | 21.49 | $21.63 | 8100 |
| 2023-12-15 | 21.45 | $21.40 | 8500 |
| 2023-12-14 | 21.44 | $21.38 | 3038 |
| 2023-12-13 | 21.44 | $21.30 | 3400 |
| 2023-12-12 | 21.46 | $21.33 | 4748 |
| 2023-12-11 | 21.47 | $21.53 | 4214 |
| 2023-12-08 | 21.43 | $21.34 | 5200 |
| 2023-12-07 | 21.44 | $21.50 | 3800 |
| 2023-12-06 | 21.40 | $21.60 | 4300 |
| 2023-12-05 | 21.34 | $21.55 | 3736 |
| 2023-12-04 | 21.29 | $21.36 | 5348 |
| 2023-12-01 | 21.26 | $21.41 | 7200 |
| 2023-11-30 | 21.21 | $21.25 | 21400 |
| 2023-11-29 | 21.19 | $21.28 | 11900 |
| 2023-11-28 | 21.16 | $21.18 | 8403 |
| 2023-11-27 | 21.15 | $21.22 | 12830 |
| 2023-11-24 | 21.13 | $21.35 | 2800 |
| 2023-11-22 | 21.07 | $21.32 | 8700 |
| 2023-11-21 | 21.01 | $21.29 | 13000 |
| 2023-11-20 | 20.95 | $21.29 | 23100 |
| 2023-11-17 | 20.88 | $21.04 | 10138 |
| 2023-11-16 | 20.85 | $20.92 | 18643 |
| 2023-11-15 | 20.83 | $20.90 | 5100 |
| 2023-11-14 | 20.83 | $20.90 | 9008 |
| 2023-11-13 | 20.82 | $20.92 | 3718 |
| 2023-11-10 | 20.81 | $21.00 | 11310 |
| 2023-11-09 | 20.77 | $20.91 | 9500 |
| 2023-11-08 | 20.75 | $20.89 | 13204 |
| 2023-11-07 | 20.74 | $20.87 | 5700 |
| 2023-11-06 | 20.73 | $20.97 | 11514 |
| 2023-11-03 | 20.69 | $20.99 | 8215 |
| 2023-11-02 | 20.64 | $20.90 | 9448 |
| 2023-11-01 | 20.61 | $20.50 | 8747 |
| 2023-10-31 | 20.66 | $20.70 | 5714 |
| 2023-10-30 | 20.68 | $20.77 | 3038 |
| 2023-10-27 | 20.68 | $20.75 | 4212 |
| 2023-10-26 | 20.69 | $20.95 | 6500 |
| 2023-10-25 | 20.66 | $21.09 | 5500 |
| 2023-10-24 | 20.60 | $20.98 | 5419 |
| 2023-10-23 | 20.55 | $20.65 | 2332 |
| 2023-10-20 | 20.56 | $20.51 | 2401 |
| 2023-10-19 | 20.61 | $20.52 | 1800 |
| 2023-10-18 | 20.67 | $20.45 | 5500 |
| 2023-10-17 | 20.76 | $20.70 | 14512 |
| 2023-10-16 | 20.80 | $20.60 | 8300 |
| 2023-10-13 | 20.88 | $20.69 | 6800 |
| 2023-10-12 | 20.95 | $20.83 | 6100 |
| 2023-10-11 | 21.00 | $20.94 | 2200 |
| 2023-10-10 | 21.05 | $20.89 | 1732 |
| 2023-10-09 | 21.11 | $21.00 | 5034 |
| 2023-10-06 | 21.15 | $21.19 | 900 |
| 2023-10-05 | 21.17 | $21.25 | 3700 |
| 2023-10-04 | 21.18 | $20.97 | 2739 |
| 2023-10-03 | 21.25 | $21.05 | 4400 |
| 2023-10-02 | 21.31 | $21.17 | 4512 |
| 2023-09-29 | 21.36 | $21.33 | 3642 |
| 2023-09-28 | 21.39 | $21.34 | 3638 |
| 2023-09-27 | 21.42 | $21.36 | 3800 |
| 2023-09-26 | 21.45 | $21.20 | 2344 |
| 2023-09-25 | 21.52 | $21.57 | 1800 |
| 2023-09-22 | 21.53 | $21.24 | 5949 |
| 2023-09-21 | 21.61 | $21.21 | 7100 |
| 2023-09-20 | 21.70 | $21.39 | 13944 |
| 2023-09-19 | 21.78 | $21.42 | 13700 |
| 2023-09-18 | 21.86 | $21.71 | 2004 |
| 2023-09-15 | 21.89 | $21.74 | 4112 |
| 2023-09-14 | 21.92 | $22.00 | 301 |
| 2023-09-13 | 21.90 | $21.89 | 2000 |
| 2023-09-12 | 21.90 | $21.85 | 2401 |
| 2023-09-11 | 21.91 | $21.67 | 1500 |
| 2023-09-08 | 21.96 | $21.80 | 5600 |
| 2023-09-07 | 21.99 | $22.12 | 11500 |
| 2023-09-06 | 21.95 | $21.99 | 3423 |
| 2023-09-05 | 21.94 | $21.75 | 5100 |
| 2023-09-01 | 21.97 | $22.00 | 3800 |
| 2023-08-31 | 21.96 | $21.90 | 2811 |
| 2023-08-30 | 21.96 | $22.02 | 1932 |
| 2023-08-29 | 21.94 | $21.92 | 1600 |
| 2023-08-28 | 21.94 | $21.88 | 3822 |
| 2023-08-25 | 21.95 | $21.65 | 300 |
| 2023-08-24 | 22.00 | $21.59 | 4000 |
| 2023-08-23 | 22.08 | $22.14 | 420 |
| 2023-08-22 | 22.05 | $22.03 | 1700 |
| 2023-08-21 | 22.04 | $21.80 | 3231 |
| 2023-08-18 | 22.08 | $21.83 | 2500 |
| 2023-08-17 | 22.11 | $21.81 | 4300 |
| 2023-08-16 | 22.16 | $22.00 | 1800 |
| 2023-08-15 | 22.16 | $22.02 | 722 |
| 2023-08-14 | 22.17 | $22.03 | 2416 |
| 2023-08-11 | 22.17 | $22.12 | 344 |
| 2023-08-10 | 22.15 | $22.10 | 2319 |
| 2023-08-09 | 22.14 | $22.22 | 4329 |
| 2023-08-08 | 22.09 | $22.28 | 6300 |
| 2023-08-07 | 22.02 | $22.30 | 5400 |
| 2023-08-04 | 21.93 | $22.40 | 8800 |
| 2023-08-03 | 21.81 | $22.00 | 5037 |
| 2023-08-02 | 21.75 | $22.19 | 15400 |
| 2023-08-01 | 21.64 | $21.90 | 6931 |
| 2023-07-31 | 21.58 | $21.81 | 2400 |
| 2023-07-28 | 21.52 | $21.46 | 900 |
| 2023-07-27 | 21.53 | $21.45 | 1000 |
| 2023-07-26 | 21.54 | $21.65 | 2620 |
| 2023-07-25 | 21.51 | $21.58 | 2818 |
| 2023-07-24 | 21.48 | $21.61 | 17700 |
| 2023-07-21 | 21.45 | $21.33 | 4449 |
| 2023-07-20 | 21.47 | $21.15 | 10327 |
| 2023-07-19 | 21.54 | $21.42 | 2400 |
| 2023-07-18 | 21.55 | $21.54 | 3713 |
| 2023-07-17 | 21.54 | $21.43 | 8000 |
| 2023-07-14 | 21.56 | $21.55 | 1439 |
| 2023-07-13 | 21.55 | $21.38 | 3500 |
| 2023-07-12 | 21.57 | $21.37 | 3821 |
| 2023-07-11 | 21.60 | $21.55 | 1700 |
| 2023-07-10 | 21.59 | $21.60 | 4227 |
| 2023-07-07 | 21.57 | $21.60 | 4607 |
| 2023-07-06 | 21.55 | $21.53 | 8046 |
| 2023-07-05 | 21.54 | $21.74 | 4615 |
| 2023-07-03 | 21.48 | $21.74 | 2600 |
| 2023-06-30 | 21.41 | $21.55 | 2100 |
| 2023-06-29 | 21.37 | $21.42 | 7428 |
| 2023-06-28 | 21.35 | $21.38 | 2320 |
| 2023-06-27 | 21.34 | $21.33 | 7700 |
| 2023-06-26 | 21.33 | $21.28 | 4314 |
| 2023-06-23 | 21.33 | $21.37 | 3900 |
| 2023-06-22 | 21.32 | $21.20 | 2100 |
| 2023-06-21 | 21.33 | $21.38 | 3300 |
| 2023-06-20 | 21.31 | $21.34 | 2200 |
| 2023-06-16 | 21.29 | $21.28 | 7640 |
| 2023-06-15 | 21.29 | $21.27 | 2800 |
| 2023-06-14 | 21.28 | $21.31 | 2100 |
| 2023-06-13 | 21.26 | $21.27 | 3448 |
| 2023-06-12 | 21.25 | $21.32 | 4108 |
| 2023-06-09 | 21.23 | $21.38 | 4828 |
| 2023-06-08 | 21.19 | $21.50 | 4141 |
| 2023-06-07 | 21.11 | $21.48 | 414 |
| 2023-06-06 | 21.03 | $21.60 | 2838 |
| 2023-06-05 | 20.91 | $21.45 | 8623 |
| 2023-06-02 | 20.81 | $21.40 | 11138 |
| 2023-06-01 | 20.69 | $20.73 | 3214 |
| 2023-05-31 | 20.71 | $21.00 | 6100 |
| 2023-05-30 | 20.66 | $20.78 | 8104 |
| 2023-05-26 | 20.66 | $20.65 | 5109 |
| 2023-05-25 | 20.69 | $20.60 | 2000 |
| 2023-05-24 | 20.73 | $20.75 | 2700 |
| 2023-05-23 | 20.75 | $20.40 | 12501 |
| 2023-05-22 | 20.85 | $20.45 | 2900 |
| 2023-05-19 | 20.95 | $20.46 | 4035 |
| 2023-05-18 | 21.07 | $20.94 | 1437 |
| 2023-05-17 | 21.11 | $20.90 | 400 |
| 2023-05-16 | 21.16 | $20.98 | 500 |
| 2023-05-15 | 21.20 | $21.00 | 5200 |
| 2023-05-12 | 21.25 | $21.00 | 1630 |
| 2023-05-11 | 21.30 | $21.19 | 1017 |
| 2023-05-10 | 21.33 | $21.05 | 3818 |
| 2023-05-09 | 21.38 | $21.45 | 732 |
| 2023-05-08 | 21.36 | $21.40 | 1414 |
| 2023-05-05 | 21.35 | $21.40 | 600 |
| 2023-05-04 | 21.33 | $21.05 | 2800 |
| 2023-05-03 | 21.39 | $21.08 | 4622 |
| 2023-05-02 | 21.45 | $21.35 | 6400 |
| 2023-05-01 | 21.46 | $21.74 | 2300 |
| 2023-04-28 | 21.39 | $21.95 | 13408 |
| 2023-04-27 | 21.26 | $21.30 | 5100 |
| 2023-04-26 | 21.25 | $21.16 | 27214 |
| 2023-04-25 | 21.27 | $21.05 | 5403 |
| 2023-04-24 | 21.31 | $21.12 | 2000 |
| 2023-04-21 | 21.35 | $21.28 | 5100 |
| 2023-04-20 | 21.35 | $21.31 | 3200 |
| 2023-04-19 | 21.36 | $21.25 | 2800 |
| 2023-04-18 | 21.37 | $21.45 | 3100 |
| 2023-04-17 | 21.34 | $21.35 | 2100 |
| 2023-04-14 | 21.33 | $21.70 | 300 |
| 2023-04-13 | 21.25 | $21.86 | 6211 |
| 2023-04-12 | 21.11 | $21.47 | 2200 |
| 2023-04-11 | 21.04 | $21.16 | 6312 |
| 2023-04-10 | 21.02 | $21.29 | 2500 |
| 2023-04-06 | 20.97 | $21.21 | 7517 |
| 2023-04-05 | 20.93 | $21.30 | 8500 |
| 2023-04-04 | 20.87 | $21.28 | 27000 |
| 2023-04-03 | 20.80 | $21.40 | 11700 |
| 2023-03-31 | 20.69 | $20.90 | 32000 |
| 2023-03-30 | 20.68 | $20.48 | 3446 |
| 2023-03-29 | 20.75 | $20.56 | 1907 |
| 2023-03-28 | 20.82 | $20.64 | 5249 |
| 2023-03-27 | 20.88 | $20.80 | 607 |
| 2023-03-24 | 20.93 | $20.73 | 506 |
| 2023-03-23 | 20.99 | $20.50 | 2500 |
| 2023-03-22 | 21.11 | $20.92 | 5700 |
| 2023-03-21 | 21.17 | $21.10 | 3913 |
| 2023-03-20 | 21.20 | $21.58 | 5100 |
| 2023-03-17 | 21.13 | $21.35 | 1036 |
| 2023-03-16 | 21.10 | $21.50 | 3309 |
| 2023-03-15 | 21.04 | $20.82 | 437 |
| 2023-03-14 | 21.11 | $20.83 | 9018 |
| 2023-03-13 | 21.19 | $20.55 | 5500 |
| 2023-03-10 | 21.35 | $20.74 | 3211 |
| 2023-03-09 | 21.48 | $21.73 | 8600 |
| 2023-03-08 | 21.44 | $21.62 | 3900 |
| 2023-03-07 | 21.41 | $21.58 | 5400 |
| 2023-03-06 | 21.38 | $21.15 | 1600 |
| 2023-03-03 | 21.44 | $21.10 | 4700 |
| 2023-03-02 | 21.52 | $21.11 | 3533 |
| 2023-03-01 | 21.61 | $21.39 | 1702 |
| 2023-02-28 | 21.65 | $21.45 | 2801 |
| 2023-02-27 | 21.69 | $21.50 | 3900 |
| 2023-02-24 | 21.73 | $21.63 | 8000 |
| 2023-02-23 | 21.75 | $21.54 | 1039 |
| 2023-02-22 | 21.78 | $21.66 | 2800 |
| 2023-02-21 | 21.80 | $21.68 | 2531 |
| 2023-02-17 | 21.81 | $21.68 | 1736 |
| 2023-02-16 | 21.83 | $21.51 | 1600 |
| 2023-02-15 | 21.88 | $21.59 | 6900 |
| 2023-02-14 | 21.92 | $21.67 | 4300 |
| 2023-02-13 | 21.95 | $21.63 | 2006 |
| 2023-02-10 | 22.00 | $21.75 | 2400 |
| 2023-02-09 | 22.02 | $21.80 | 1600 |
| 2023-02-08 | 22.04 | $21.79 | 403 |
| 2023-02-07 | 22.06 | $21.82 | 1000 |
| 2023-02-06 | 22.08 | $21.95 | 3300 |
| 2023-02-03 | 22.07 | $22.05 | 1600 |
| 2023-02-02 | 22.03 | $22.05 | 2339 |
| 2023-02-01 | 21.99 | $22.01 | 3446 |
| 2023-01-31 | 21.95 | $22.09 | 3600 |
| 2023-01-30 | 21.88 | $21.96 | 1100 |
| 2023-01-27 | 21.82 | $21.87 | 1543 |
| 2023-01-26 | 21.78 | $21.79 | 5900 |
| 2023-01-25 | 21.74 | $21.69 | 3200 |
| 2023-01-24 | 21.71 | $21.75 | 8500 |
| 2023-01-23 | 21.67 | $21.95 | 4300 |
| 2023-01-20 | 21.58 | $22.11 | 2800 |
| 2023-01-19 | 21.43 | $21.66 | 1400 |
| 2023-01-18 | 21.35 | $21.70 | 9900 |
| 2023-01-17 | 21.26 | $21.50 | 1324 |
| 2023-01-13 | 21.19 | $21.38 | 3801 |
| 2023-01-12 | 21.13 | $21.61 | 2300 |
| 2023-01-11 | 21.01 | $21.54 | 10400 |
| 2023-01-10 | 20.89 | $21.79 | 3300 |
| 2023-01-09 | 20.69 | $21.20 | 20300 |
| 2023-01-06 | 20.59 | $21.02 | 6400 |
| 2023-01-05 | 20.51 | $20.75 | 1400 |
| 2023-01-04 | 20.48 | $20.78 | 11333 |
| 2023-01-03 | 20.43 | $20.53 | 700 |
| 2022-12-30 | 20.43 | $20.45 | 2433 |
| 2022-12-29 | 20.45 | $20.45 | 4300 |
| 2022-12-28 | 20.48 | $20.44 | — |
| 2022-12-27 | 20.51 | $20.44 | 2246 |
| 2022-12-23 | 20.54 | $20.35 | 2133 |
| 2022-12-22 | 20.61 | $20.61 | 6800 |
| 2022-12-21 | 20.63 | $20.30 | 2222 |
| 2022-12-20 | 20.72 | $20.34 | 5000 |
| 2022-12-19 | 20.81 | $20.42 | 7600 |
| 2022-12-16 | 20.91 | $20.64 | 4500 |
| 2022-12-15 | 20.97 | $20.64 | 5047 |
| 2022-12-14 | 21.04 | $20.86 | 2019 |
| 2022-12-13 | 21.08 | $20.71 | 5910 |
| 2022-12-12 | 21.16 | $20.62 | 2415 |
| 2022-12-09 | 21.27 | $20.85 | 5400 |
| 2022-12-08 | 21.35 | $21.17 | 9400 |
| 2022-12-07 | 21.37 | $21.16 | 21642 |
| 2022-12-06 | 21.39 | $21.50 | 3500 |
| 2022-12-05 | 21.35 | $21.60 | 4902 |
| 2022-12-02 | 21.28 | $21.61 | 2600 |
| 2022-12-01 | 21.19 | $21.52 | 6000 |
| 2022-11-30 | 21.11 | $21.38 | 9222 |
| 2022-11-29 | 21.05 | $21.39 | 11100 |
| 2022-11-28 | 20.97 | $21.40 | 4234 |
| 2022-11-25 | 20.88 | $21.37 | 600 |
| 2022-11-23 | 20.78 | $21.32 | 5034 |
| 2022-11-22 | 20.67 | $21.08 | 4500 |
| 2022-11-21 | 20.60 | $20.96 | 5000 |
| 2022-11-18 | 20.55 | $21.22 | 300 |
| 2022-11-17 | 20.43 | $21.20 | 2600 |
| 2022-11-16 | 20.30 | $21.25 | 13149 |
| 2022-11-15 | 20.13 | $20.40 | 9000 |
| 2022-11-14 | 20.13 | $20.40 | 6319 |
| 2022-11-11 | 20.12 | $20.81 | 3600 |
| 2022-11-10 | 20.03 | $20.56 | 9600 |
| 2022-11-09 | 19.98 | $20.08 | 4800 |
| 2022-11-08 | 20.03 | $20.38 | 12400 |
| 2022-11-07 | 20.03 | $20.37 | 3414 |
| 2022-11-04 | 20.03 | $20.66 | 1500 |
| 2022-11-03 | 19.97 | $20.10 | 2133 |
| 2022-11-02 | 20.03 | $20.34 | 1200 |
| 2022-11-01 | 20.05 | $20.30 | 2825 |
| 2022-10-31 | 20.08 | $20.05 | 9420 |
| 2022-10-28 | 20.18 | $20.39 | 1635 |
| 2022-10-27 | 20.23 | $20.24 | 17428 |
| 2022-10-26 | 20.33 | $20.63 | 2221 |
| 2022-10-25 | 20.36 | $20.32 | 6227 |
| 2022-10-24 | 20.46 | $21.10 | 2600 |
| 2022-10-21 | 20.42 | $20.46 | 5900 |
| 2022-10-20 | 20.52 | $20.75 | 8600 |
| 2022-10-19 | 20.58 | $20.87 | 6948 |
| 2022-10-18 | 20.62 | $21.00 | 12906 |
| 2022-10-17 | 20.65 | $20.37 | 7000 |
| 2022-10-14 | 20.83 | $19.79 | 4340 |
| 2022-10-13 | 21.16 | $20.18 | 9600 |
| 2022-10-12 | 21.46 | $20.16 | 4800 |
| 2022-10-11 | 21.83 | $21.40 | 1349 |
| 2022-10-10 | 21.99 | $21.66 | 2131 |
| 2022-10-07 | 22.13 | $21.86 | 1214 |
| 2022-10-06 | 22.25 | $22.48 | 2800 |
| 2022-10-05 | 22.27 | $22.66 | — |
| 2022-10-04 | 22.25 | $22.66 | 4830 |
| 2022-10-03 | 22.24 | $22.24 | 3700 |
| 2022-09-30 | 22.31 | $21.72 | 616 |
| 2022-09-29 | 22.51 | $22.12 | 1600 |
| 2022-09-28 | 22.66 | $22.30 | 2406 |
| 2022-09-27 | 22.80 | $22.73 | 4829 |
| 2022-09-26 | 22.88 | $22.23 | 5000 |
| 2022-09-23 | 23.07 | $22.01 | 3036 |
| 2022-09-22 | 23.35 | $22.20 | 7818 |
| 2022-09-21 | 23.63 | $22.58 | 5300 |
| 2022-09-20 | 23.88 | $22.60 | 6546 |
| 2022-09-19 | 24.16 | $24.00 | — |
| 2022-09-16 | 24.20 | $24.00 | 4706 |
| 2022-09-15 | 24.24 | $23.87 | 900 |
| 2022-09-14 | 24.32 | $24.17 | 424 |
| 2022-09-13 | 24.34 | $23.91 | 920 |
| 2022-09-12 | 24.43 | $24.38 | 808 |
| 2022-09-09 | 24.42 | $24.12 | 1002 |
| 2022-09-08 | 24.47 | $24.57 | 2900 |
| 2022-09-07 | 24.44 | $24.45 | 234 |
| 2022-09-06 | 24.42 | $24.50 | 4400 |
| 2022-09-02 | 24.39 | $24.38 | 700 |
| 2022-09-01 | 24.37 | $24.39 | 1023 |
| 2022-08-31 | 24.35 | $24.22 | 2213 |
| 2022-08-30 | 24.37 | $24.35 | 900 |
| 2022-08-29 | 24.35 | $24.22 | 2949 |
| 2022-08-26 | 24.36 | $24.10 | 1700 |
| 2022-08-25 | 24.40 | $24.24 | 319 |
| 2022-08-24 | 24.42 | $24.27 | 200 |
| 2022-08-23 | 24.42 | $24.35 | 2536 |
| 2022-08-22 | 24.42 | $24.55 | 1609 |
| 2022-08-19 | 24.36 | $24.55 | 900 |
| 2022-08-18 | 24.30 | $24.33 | 2800 |
| 2022-08-17 | 24.27 | $24.60 | 8718 |
| 2022-08-16 | 24.18 | $24.54 | 7800 |
| 2022-08-15 | 24.09 | $24.45 | 8500 |
| 2022-08-12 | 24.00 | $23.96 | 1936 |
| 2022-08-11 | 24.00 | $23.90 | 1040 |
| 2022-08-10 | 24.01 | $24.20 | 2126 |
| 2022-08-09 | 23.95 | $24.10 | 4600 |
| 2022-08-08 | 23.91 | $23.90 | 2300 |
| 2022-08-05 | 23.91 | $23.84 | 3231 |
| 2022-08-04 | 23.92 | $24.15 | 1728 |
| 2022-08-03 | 23.86 | $24.11 | 1700 |
| 2022-08-02 | 23.80 | $24.18 | 2105 |
| 2022-08-01 | 23.72 | $23.85 | 2600 |
| 2022-07-29 | 23.69 | $23.63 | 1300 |
| 2022-07-28 | 23.71 | $23.82 | 2900 |
| 2022-07-27 | 23.69 | $23.82 | 5323 |
| 2022-07-26 | 23.67 | $23.60 | 5500 |
| 2022-07-25 | 23.68 | $23.91 | 2900 |
| 2022-07-22 | 23.64 | $23.85 | 1902 |
| 2022-07-21 | 23.60 | $23.90 | 4900 |
| 2022-07-20 | 23.55 | $24.02 | 10800 |
| 2022-07-19 | 23.46 | $23.66 | 2618 |
| 2022-07-18 | 23.44 | $23.49 | 1600 |
| 2022-07-15 | 23.45 | $23.41 | 6000 |
| 2022-07-14 | 23.48 | $23.76 | 1000 |
| 2022-07-13 | 23.44 | $23.71 | 300 |
| 2022-07-12 | 23.40 | $23.68 | 7400 |
| 2022-07-11 | 23.37 | $23.68 | 3941 |
| 2022-07-08 | 23.33 | $23.30 | 4028 |
| 2022-07-07 | 23.37 | $23.70 | 2500 |
| 2022-07-06 | 23.33 | $23.70 | 2400 |
| 2022-07-05 | 23.29 | $23.49 | 4000 |
| 2022-07-01 | 23.29 | $23.49 | 902 |
| 2022-06-30 | 23.29 | $23.49 | 4800 |
| 2022-06-29 | 23.30 | $23.31 | 4000 |
| 2022-06-28 | 23.34 | $23.20 | 5400 |
| 2022-06-27 | 23.41 | $23.27 | 3600 |
| 2022-06-24 | 23.49 | $23.23 | 2100 |
| 2022-06-23 | 23.59 | $23.20 | 2100 |
| 2022-06-22 | 23.71 | $23.17 | 627 |
| 2022-06-21 | 23.86 | $23.10 | 1317 |
| 2022-06-17 | 24.05 | $23.46 | 2820 |
| 2022-06-16 | 24.20 | $23.45 | 6300 |
| 2022-06-15 | 24.37 | $24.13 | 1842 |
| 2022-06-14 | 24.43 | $24.12 | 2300 |
| 2022-06-13 | 24.50 | $24.40 | 2200 |
| 2022-06-10 | 24.52 | $24.54 | 4334 |
| 2022-06-09 | 24.51 | $24.78 | 14317 |
| 2022-06-08 | 24.46 | $24.69 | 2200 |
| 2022-06-07 | 24.41 | $24.73 | 2323 |
| 2022-06-06 | 24.35 | $24.73 | 4233 |
| 2022-06-03 | 24.28 | $24.54 | 2100 |
| 2022-06-02 | 24.24 | $24.43 | 3200 |
| 2022-06-01 | 24.21 | $24.39 | 1036 |
| 2022-05-31 | 24.19 | $24.30 | 6100 |
| 2022-05-27 | 24.19 | $24.33 | 2527 |
| 2022-05-26 | 24.18 | $24.21 | 4907 |
| 2022-05-25 | 24.20 | $24.36 | 4831 |
| 2022-05-24 | 24.19 | $24.26 | 4800 |
| 2022-05-23 | 24.20 | $24.09 | 4901 |
| 2022-05-20 | 24.25 | $24.21 | 2424 |
| 2022-05-19 | 24.28 | $24.07 | 4000 |
| 2022-05-18 | 24.35 | $24.19 | 1722 |
| 2022-05-17 | 24.40 | $24.25 | 2422 |
| 2022-05-16 | 24.46 | $24.45 | 4900 |
| 2022-05-13 | 24.48 | $24.40 | 1000 |
| 2022-05-12 | 24.51 | $24.62 | 3900 |
| 2022-05-11 | 24.51 | $24.40 | 2901 |
| 2022-05-10 | 24.55 | $24.40 | 6500 |
| 2022-05-09 | 24.60 | $24.39 | 2225 |
| 2022-05-06 | 24.66 | $24.45 | 1243 |
| 2022-05-05 | 24.72 | $24.56 | 4902 |
| 2022-05-04 | 24.76 | $24.67 | 2600 |
| 2022-05-03 | 24.79 | $24.65 | 6100 |
| 2022-05-02 | 24.83 | $24.84 | 4242 |
| 2022-04-29 | 24.83 | $24.80 | 1000 |
| 2022-04-28 | 24.85 | $24.82 | 907 |
| 2022-04-27 | 24.86 | $24.87 | 2415 |
| 2022-04-26 | 24.86 | $24.86 | 2800 |
| 2022-04-25 | 24.87 | $24.85 | 7100 |
| 2022-04-22 | 24.88 | $24.86 | 3531 |
| 2022-04-21 | 24.89 | $24.83 | 3300 |
| 2022-04-20 | 24.91 | $24.84 | 7000 |
| 2022-04-19 | 24.94 | $24.86 | 5721 |
| 2022-04-18 | 24.96 | $24.96 | 10500 |
| 2022-04-14 | 24.96 | $24.99 | 4209 |
| 2022-04-13 | 24.96 | $24.94 | 3700 |
| 2022-04-12 | 24.96 | $24.93 | 6449 |
| 2022-04-11 | 24.98 | $24.96 | 6100 |
| 2022-04-08 | 24.98 | $24.95 | 2600 |
| 2022-04-07 | 24.99 | $25.07 | 2824 |
| 2022-04-06 | 24.98 | $25.00 | 5647 |
| 2022-04-05 | 24.98 | $25.04 | 3508 |
| 2022-04-04 | 24.97 | $25.03 | 1600 |
| 2022-04-01 | 24.96 | $25.00 | 12600 |
| 2022-03-31 | 24.96 | $25.00 | 1916 |
| 2022-03-30 | 24.96 | $25.01 | 3700 |
| 2022-03-29 | 24.96 | $25.00 | 5500 |
| 2022-03-28 | 24.95 | $25.01 | 2600 |
| 2022-03-25 | 24.95 | $25.00 | 4800 |
| 2022-03-24 | 24.95 | $24.98 | 3900 |
| 2022-03-23 | 24.95 | $24.96 | 8100 |
| 2022-03-22 | 24.96 | $24.96 | 7822 |
| 2022-03-21 | 24.96 | $24.93 | 13500 |
| 2022-03-18 | 24.98 | $24.99 | 510 |
| 2022-03-17 | 24.99 | $25.01 | 22500 |
| 2022-03-16 | 24.99 | $24.94 | 10900 |
| 2022-03-15 | 25.01 | $25.00 | 700 |
| 2022-03-14 | 25.02 | $24.95 | 8013 |
| 2022-03-11 | 25.04 | $25.08 | 700 |
| 2022-03-10 | 25.05 | $25.12 | 2319 |
| 2022-03-09 | 25.04 | $25.18 | 6100 |
| 2022-03-08 | 25.02 | $25.08 | 4235 |
| 2022-03-07 | 25.01 | $25.00 | 7326 |
| 2022-03-04 | 25.03 | $24.96 | 18500 |
| 2022-03-03 | 25.05 | $25.07 | 10500 |
| 2022-03-02 | 25.06 | $25.03 | 16100 |
| 2022-03-01 | 25.08 | $24.96 | 11722 |
| 2022-02-28 | 25.11 | $25.00 | 12237 |
| 2022-02-25 | 25.14 | $25.01 | 36537 |
| 2022-02-24 | 25.18 | $25.02 | 16200 |
| 2022-02-23 | 25.22 | $25.07 | 24000 |
| 2022-02-22 | 25.26 | $25.19 | 12740 |
| 2022-02-18 | 25.27 | $25.26 | 11300 |
| 2022-02-17 | 25.28 | $25.29 | 7223 |
| 2022-02-16 | 25.28 | $25.30 | 7837 |
| 2022-02-15 | 25.27 | $25.21 | 1924 |
| 2022-02-14 | 25.29 | $25.22 | 3833 |
| 2022-02-11 | 25.30 | $25.20 | 5702 |
| 2022-02-10 | 25.33 | $25.25 | 7014 |
| 2022-02-09 | 25.34 | $25.36 | 5001 |
| 2022-02-08 | 25.34 | $25.44 | 10200 |
| 2022-02-07 | 25.32 | $25.36 | 3425 |
| 2022-02-04 | 25.31 | $25.35 | 1500 |
| 2022-02-03 | 25.30 | $25.35 | 8800 |
| 2022-02-02 | 25.29 | $25.49 | 8745 |
| 2022-02-01 | 25.25 | $25.35 | 4811 |
| 2022-01-31 | 25.23 | $25.22 | 48900 |
| 2022-01-28 | 25.24 | $25.12 | 8408 |
| 2022-01-27 | 25.27 | $25.13 | 12700 |
| 2022-01-26 | 25.30 | $25.10 | 35600 |
| 2022-01-25 | 25.35 | $25.15 | 9200 |
| 2022-01-24 | 25.39 | $25.10 | 17600 |
| 2022-01-21 | 25.45 | $25.25 | 10821 |
| 2022-01-20 | 25.49 | $25.33 | 25900 |
| 2022-01-19 | 25.51 | $25.33 | 17520 |
| 2022-01-18 | 25.54 | $25.45 | 26730 |
| 2022-01-14 | 25.55 | $25.71 | 2327 |
| 2022-01-13 | 25.50 | $25.73 | 12600 |
| 2022-01-12 | 25.44 | $25.74 | 21439 |
| 2022-01-11 | 25.37 | $25.38 | 4600 |
| 2022-01-10 | 25.36 | $25.34 | 5900 |
| 2022-01-07 | 25.36 | $25.42 | 18400 |
| 2022-01-06 | 25.34 | $25.38 | 42417 |
| 2022-01-05 | 25.33 | $25.36 | 9900 |
| 2022-01-04 | 25.32 | $25.37 | 10100 |
| 2022-01-03 | 25.30 | $25.32 | 9800 |
| 2021-12-31 | 25.30 | $25.30 | 5118 |
| 2021-12-30 | 25.29 | $25.25 | 13600 |
| 2021-12-29 | 25.30 | $25.25 | 7200 |
| 2021-12-28 | 25.31 | $25.28 | 905 |
| 2021-12-27 | 25.31 | $25.39 | 13400 |
| 2021-12-23 | 25.29 | $25.27 | 7700 |
| 2021-12-22 | 25.29 | $25.33 | 3400 |
| 2021-12-21 | 25.28 | $25.44 | 2723 |
| 2021-12-20 | 25.24 | $25.40 | 10346 |
| 2021-12-17 | 25.21 | $25.35 | 2700 |
| 2021-12-16 | 25.18 | $25.36 | 18943 |
| 2021-12-15 | 25.14 | $25.22 | 4805 |
| 2021-12-14 | 25.13 | $25.27 | 7600 |
| 2021-12-13 | 25.10 | $25.27 | 12729 |
| 2021-12-10 | 25.07 | $25.16 | 49100 |
| 2021-12-09 | 25.06 | $25.11 | 15300 |
| 2021-12-08 | 25.06 | $25.09 | 23500 |
| 2021-12-07 | 25.07 | $25.18 | 21148 |
| 2021-12-06 | 25.05 | $25.11 | 10600 |
| 2021-12-03 | 25.05 | $25.03 | 16200 |
| 2021-12-02 | 25.07 | $25.09 | 18236 |
| 2021-12-01 | 25.08 | $25.00 | 21416 |
| 2021-11-30 | 25.11 | $25.00 | 27900 |
| 2021-11-29 | 25.14 | $25.15 | 2204 |
| 2021-11-26 | 25.15 | $25.10 | 3200 |
| 2021-11-24 | 25.17 | $25.17 | 3900 |
| 2021-11-23 | 25.18 | $25.15 | 11642 |
| 2021-11-22 | 25.20 | $25.17 | 17519 |
| 2021-11-19 | 25.21 | $25.21 | 1344 |
| 2021-11-18 | 25.22 | $25.23 | 24400 |
| 2021-11-17 | 25.23 | $25.24 | 10914 |
| 2021-11-16 | 25.24 | $25.18 | 9808 |
| 2021-11-15 | 25.26 | $25.20 | 12025 |
| 2021-11-12 | 25.28 | $25.22 | 11923 |
| 2021-11-11 | 25.30 | $25.18 | 15035 |
| 2021-11-10 | 25.33 | $25.24 | 12348 |
| 2021-11-09 | 25.36 | $25.32 | 5445 |
| 2021-11-08 | 25.37 | $25.43 | 10204 |
| 2021-11-05 | 25.36 | $25.48 | 16800 |
| 2021-11-04 | 25.34 | $25.45 | 12417 |
| 2021-11-03 | 25.32 | $25.41 | 8339 |
| 2021-11-02 | 25.31 | $25.39 | 11843 |
| 2021-11-01 | 25.31 | $25.30 | 12334 |
| 2021-10-29 | 25.32 | $25.28 | 11400 |
| 2021-10-28 | 25.33 | $25.30 | 27611 |
| 2021-10-27 | 25.35 | $25.31 | 31913 |
| 2021-10-26 | 25.37 | $25.38 | 12300 |
| 2021-10-25 | 25.37 | $25.36 | 5437 |
| 2021-10-22 | 25.38 | $25.32 | 19247 |
| 2021-10-21 | 25.41 | $25.36 | 25145 |
| 2021-10-20 | 25.42 | $25.36 | 12000 |
| 2021-10-19 | 25.44 | $25.39 | 10300 |
| 2021-10-18 | 25.46 | $25.36 | 27216 |
| 2021-10-15 | 25.49 | $25.42 | 7338 |
| 2021-10-14 | 25.50 | $25.42 | 45347 |
| 2021-10-13 | 25.53 | $25.47 | 26218 |
| 2021-10-12 | 25.54 | $25.69 | 12535 |
| 2021-10-11 | 25.51 | $25.89 | 15521 |
| 2021-10-08 | 25.44 | $25.53 | 8700 |
| 2021-10-07 | 25.42 | $25.57 | 14238 |
| 2021-10-06 | 25.40 | $25.48 | 19729 |
| 2021-10-05 | 25.39 | $25.26 | 16243 |
| 2021-10-04 | 25.43 | $25.33 | 21100 |
| 2021-10-01 | 25.47 | $25.43 | 2200 |
| 2021-09-30 | 25.48 | $25.42 | 1700 |
| 2021-09-29 | 25.50 | $25.45 | 13838 |
| 2021-09-28 | 25.52 | $25.26 | 7200 |
| 2021-09-27 | 25.59 | $25.41 | 12417 |
| 2021-09-24 | 25.63 | $25.48 | 4436 |
| 2021-09-23 | 25.66 | $25.55 | 11511 |
| 2021-09-22 | 25.69 | $25.55 | 17400 |
| 2021-09-21 | 25.71 | $25.51 | 13108 |
| 2021-09-20 | 25.75 | $25.64 | 8021 |
| 2021-09-17 | 25.77 | $25.75 | 7100 |
| 2021-09-16 | 25.77 | $25.75 | 1514 |
| 2021-09-15 | 25.77 | $25.68 | 8600 |
| 2021-09-14 | 25.78 | $25.72 | 11944 |
| 2021-09-13 | 25.79 | $25.68 | 1241 |
| 2021-09-10 | 25.80 | $25.68 | 1731 |
| 2021-09-09 | 25.82 | $25.78 | 3504 |
| 2021-09-08 | 25.82 | $25.98 | 43835 |
| 2021-09-07 | 25.78 | $25.95 | 54000 |
| 2021-09-03 | 25.73 | $25.85 | 11644 |
| 2021-09-02 | 25.70 | $25.86 | 9600 |
| 2021-09-01 | 25.66 | $25.79 | 15845 |
| 2021-08-31 | 25.63 | $25.70 | 6200 |
| 2021-08-30 | 25.61 | $25.66 | 2000 |
| 2021-08-27 | 25.59 | $25.70 | 3332 |
| 2021-08-26 | 25.57 | $25.65 | 2700 |
| 2021-08-25 | 25.55 | $25.69 | 7803 |
| 2021-08-24 | 25.53 | $25.63 | 3744 |
| 2021-08-23 | 25.51 | $25.62 | 10339 |
| 2021-08-20 | 25.49 | $25.54 | 3600 |
| 2021-08-19 | 25.48 | $25.48 | 6309 |
| 2021-08-18 | 25.48 | $25.54 | 6314 |
| 2021-08-17 | 25.48 | $25.49 | 5115 |
| 2021-08-16 | 25.48 | $25.54 | 6140 |
| 2021-08-13 | 25.48 | $25.50 | 9400 |
| 2021-08-12 | 25.48 | $25.46 | 13200 |
| 2021-08-11 | 25.49 | $25.46 | 9600 |
| 2021-08-10 | 25.50 | $25.43 | 27010 |
| 2021-08-09 | 25.52 | $25.59 | 18700 |
| 2021-08-06 | 25.51 | $25.52 | 9816 |
| 2021-08-05 | 25.52 | $25.54 | 7649 |
| 2021-08-04 | 25.52 | $25.49 | 14000 |
| 2021-08-03 | 25.53 | $25.42 | 20500 |
| 2021-08-02 | 25.56 | $25.44 | 13700 |
| 2021-07-30 | 25.60 | $25.44 | 30300 |
| 2021-07-29 | 25.63 | $25.59 | 4700 |
| 2021-07-28 | 25.64 | $25.57 | 64800 |
| 2021-07-27 | 25.66 | $25.38 | 235443 |
| 2021-07-26 | 25.72 | $25.25 | 134702 |
| 2021-07-23 | 25.82 | $25.31 | 66309 |
| 2021-07-22 | 25.92 | $25.32 | 120100 |
| 2021-07-21 | 26.03 | $25.54 | 77100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.89
2026-07-17
Close Price
$24.86
Vol: 2600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.99
Average
23.14
Maximum
25.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.89 | $24.86 | 2600 |
| 2026-07-16 | 24.90 | $24.90 | 2000 |
| 2026-07-15 | 24.90 | $24.63 | 1815 |
| 2026-07-14 | 24.98 | $24.76 | 2101 |
| 2026-07-13 | 25.04 | $24.95 | 3100 |
| 2026-07-10 | 25.05 | $24.99 | 300 |
| 2026-07-09 | 25.05 | $24.90 | 1430 |
| 2026-07-08 | 25.07 | $24.98 | 2100 |
| 2026-07-07 | 25.08 | $24.99 | 800 |
| 2026-07-06 | 25.07 | $24.96 | 910 |
| 2026-07-02 | 25.08 | $25.01 | 126 |
| 2026-07-01 | 25.06 | $25.00 | 1830 |
| 2026-06-30 | 25.05 | $24.96 | 600 |
| 2026-06-29 | 25.04 | $24.98 | 1837 |
| 2026-06-26 | 25.01 | $25.10 | 1340 |
| 2026-06-25 | 24.95 | $24.99 | 1000 |
| 2026-06-24 | 24.89 | $25.00 | 1500 |
| 2026-06-23 | 24.83 | $24.93 | 2200 |
| 2026-06-22 | 24.77 | $25.01 | 8000 |
| 2026-06-18 | 24.66 | $24.99 | 4000 |
| 2026-06-17 | 24.54 | $24.85 | 6500 |
| 2026-06-16 | 24.44 | $24.60 | 2909 |
| 2026-06-15 | 24.40 | $24.60 | 5400 |
| 2026-06-12 | 24.35 | $24.50 | 5620 |
| 2026-06-11 | 24.31 | $24.12 | 5836 |
| 2026-06-10 | 24.40 | $24.18 | 2019 |
| 2026-06-09 | 24.48 | $24.25 | 1600 |
| 2026-06-08 | 24.56 | $24.17 | 6839 |
| 2026-06-05 | 24.68 | $24.68 | 2212 |
| 2026-06-04 | 24.66 | $24.60 | 1818 |
| 2026-06-03 | 24.66 | $24.59 | 6300 |
| 2026-06-02 | 24.67 | $24.52 | 4700 |
| 2026-06-01 | 24.70 | $24.54 | 13613 |
| 2026-05-29 | 24.73 | $24.85 | 822 |
| 2026-05-28 | 24.67 | $24.78 | 4300 |
| 2026-05-27 | 24.61 | $24.65 | 6500 |
| 2026-05-26 | 24.58 | $24.79 | 1442 |
| 2026-05-22 | 24.50 | $24.55 | 627 |
| 2026-05-21 | 24.47 | $24.74 | 700 |
| 2026-05-20 | 24.38 | $24.55 | 11129 |
| 2026-05-19 | 24.33 | $24.49 | 7842 |
| 2026-05-18 | 24.28 | $24.65 | 18825 |
| 2026-05-15 | 24.18 | $24.32 | 1406 |
| 2026-05-14 | 24.17 | $24.29 | 6400 |
| 2026-05-13 | 24.16 | $24.49 | 27000 |
| 2026-05-12 | 24.08 | $23.95 | 45213 |
| 2026-05-11 | 24.17 | $23.65 | 24247 |
| 2026-05-08 | 24.37 | $24.15 | 4200 |
| 2026-05-07 | 24.45 | $24.25 | 20600 |
| 2026-05-06 | 24.52 | $24.30 | 30400 |
| 2026-05-05 | 24.60 | $24.27 | 16641 |
| 2026-05-04 | 24.70 | $24.26 | 11136 |
| 2026-05-01 | 24.82 | $24.63 | 7300 |
| 2026-04-30 | 24.85 | $24.76 | 7035 |
| 2026-04-29 | 24.84 | $24.85 | 1900 |
| 2026-04-28 | 24.80 | $24.80 | 9200 |
| 2026-04-27 | 24.76 | $24.81 | 6100 |
| 2026-04-24 | 24.71 | $24.79 | 2348 |
| 2026-04-23 | 24.65 | $24.85 | 11712 |
| 2026-04-22 | 24.56 | $24.75 | 2936 |
| 2026-04-21 | 24.48 | $24.75 | 4300 |
| 2026-04-20 | 24.38 | $24.52 | 4619 |
| 2026-04-17 | 24.33 | $24.49 | 2548 |
| 2026-04-16 | 24.28 | $24.34 | 4712 |
| 2026-04-15 | 24.27 | $24.35 | 4000 |
| 2026-04-14 | 24.26 | $24.11 | 4900 |
| 2026-04-13 | 24.31 | $24.27 | 3823 |
| 2026-04-10 | 24.33 | $24.41 | 5144 |
| 2026-04-09 | 24.31 | $24.38 | 7300 |
| 2026-04-08 | 24.29 | $24.30 | 2906 |
| 2026-04-07 | 24.30 | $24.07 | 1940 |
| 2026-04-06 | 24.37 | $24.07 | 1000 |
| 2026-04-02 | 24.47 | $24.15 | 10200 |
| 2026-04-01 | 24.56 | $24.48 | 3947 |
| 2026-03-31 | 24.57 | $24.58 | 4200 |
| 2026-03-30 | 24.54 | $24.55 | 900 |
| 2026-03-27 | 24.52 | $24.55 | 2930 |
| 2026-03-26 | 24.49 | $24.55 | 2740 |
| 2026-03-25 | 24.46 | $24.55 | 1000 |
| 2026-03-24 | 24.41 | $24.55 | 6726 |
| 2026-03-23 | 24.36 | $24.58 | 1800 |
| 2026-03-20 | 24.28 | $24.55 | 14620 |
| 2026-03-19 | 24.20 | $24.62 | 2000 |
| 2026-03-18 | 24.08 | $24.45 | 5940 |
| 2026-03-17 | 23.98 | $24.28 | 3900 |
| 2026-03-16 | 23.92 | $24.04 | 3500 |
| 2026-03-13 | 23.93 | $23.96 | 5700 |
| 2026-03-12 | 23.97 | $24.00 | 7725 |
| 2026-03-11 | 24.01 | $23.90 | 2300 |
| 2026-03-10 | 24.09 | $23.92 | 5000 |
| 2026-03-09 | 24.18 | $23.73 | 20700 |
| 2026-03-06 | 24.36 | $23.78 | 8600 |
| 2026-03-05 | 24.56 | $24.14 | 24041 |
| 2026-03-04 | 24.69 | $24.54 | 4100 |
| 2026-03-03 | 24.72 | $24.68 | 1218 |
| 2026-03-02 | 24.71 | $24.70 | 2100 |
| 2026-02-27 | 24.70 | $24.75 | 4501 |
| 2026-02-26 | 24.66 | $24.75 | 6743 |
| 2026-02-25 | 24.61 | $24.75 | 4426 |
| 2026-02-24 | 24.55 | $24.71 | 7329 |
| 2026-02-23 | 24.49 | $24.68 | 8300 |
| 2026-02-20 | 24.42 | $24.70 | 6300 |
| 2026-02-19 | 24.34 | $24.50 | 7307 |
| 2026-02-18 | 24.30 | $24.53 | 17800 |
| 2026-02-17 | 24.24 | $24.51 | 10434 |
| 2026-02-13 | 24.18 | $24.30 | 3600 |
| 2026-02-12 | 24.17 | $24.14 | 8977 |
| 2026-02-11 | 24.21 | $24.10 | 9200 |
| 2026-02-10 | 24.28 | $24.34 | 2800 |
| 2026-02-09 | 24.28 | $24.09 | 7700 |
| 2026-02-06 | 24.37 | $24.50 | 4200 |
| 2026-02-05 | 24.35 | $24.44 | 2329 |
| 2026-02-04 | 24.35 | $24.32 | 3340 |
| 2026-02-03 | 24.38 | $24.27 | 1100 |
| 2026-02-02 | 24.44 | $24.22 | 6706 |
| 2026-01-30 | 24.52 | $24.58 | 748 |
| 2026-01-29 | 24.51 | $24.59 | 2801 |
| 2026-01-28 | 24.50 | $24.53 | 5143 |
| 2026-01-27 | 24.50 | $24.60 | 6232 |
| 2026-01-26 | 24.48 | $24.46 | 4000 |
| 2026-01-23 | 24.50 | $24.60 | 2924 |
| 2026-01-22 | 24.49 | $24.36 | 900 |
| 2026-01-21 | 24.54 | $24.55 | 4414 |
| 2026-01-20 | 24.55 | $24.52 | 1918 |
| 2026-01-16 | 24.56 | $24.65 | 389 |
| 2026-01-15 | 24.54 | $24.65 | 5618 |
| 2026-01-14 | 24.52 | $24.50 | 4111 |
| 2026-01-13 | 24.53 | $24.69 | 10813 |
| 2026-01-12 | 24.49 | $23.98 | 6731 |
| 2026-01-09 | 24.67 | $24.59 | 8700 |
| 2026-01-08 | 24.68 | $24.35 | 5424 |
| 2026-01-07 | 24.78 | $24.58 | 9617 |
| 2026-01-06 | 24.82 | $24.60 | 1739 |
| 2026-01-05 | 24.86 | $24.49 | 10144 |
| 2026-01-02 | 24.94 | $24.61 | 3131 |
| 2025-12-31 | 25.00 | $24.81 | 3213 |
| 2025-12-30 | 25.00 | $24.80 | 3817 |
| 2025-12-29 | 25.00 | $24.80 | 5628 |
| 2025-12-26 | 24.99 | $24.75 | 4530 |
| 2025-12-24 | 24.99 | $24.80 | 9249 |
| 2025-12-23 | 24.97 | $24.80 | 4800 |
| 2025-12-22 | 24.94 | $24.75 | 11313 |
| 2025-12-19 | 24.91 | $24.86 | 10600 |
| 2025-12-18 | 24.83 | $24.87 | 20104 |
| 2025-12-17 | 24.72 | $24.75 | 25000 |
| 2025-12-16 | 24.63 | $24.75 | 62100 |
| 2025-12-15 | 24.50 | $24.70 | 8600 |
| 2025-12-12 | 24.36 | $24.55 | 4400 |
| 2025-12-11 | 24.23 | $24.40 | 17100 |
| 2025-12-10 | 24.11 | $24.53 | 24300 |
| 2025-12-09 | 23.92 | $24.00 | 1900 |
| 2025-12-08 | 23.86 | $24.00 | 2600 |
| 2025-12-05 | 23.77 | $23.75 | 3127 |
| 2025-12-04 | 23.75 | $23.88 | 1000 |
| 2025-12-03 | 23.68 | $23.68 | 2300 |
| 2025-12-02 | 23.66 | $23.70 | 1041 |
| 2025-12-01 | 23.62 | $23.77 | 3516 |
| 2025-11-28 | 23.56 | $23.56 | 119 |
| 2025-11-26 | 23.54 | $23.56 | 2800 |
| 2025-11-25 | 23.52 | $23.60 | 3800 |
| 2025-11-24 | 23.48 | $23.55 | 5708 |
| 2025-11-21 | 23.45 | $23.54 | 4700 |
| 2025-11-20 | 23.41 | $23.40 | 1602 |
| 2025-11-19 | 23.41 | $23.35 | 738 |
| 2025-11-18 | 23.43 | $23.35 | 2200 |
| 2025-11-17 | 23.45 | $23.50 | 2914 |
| 2025-11-14 | 23.42 | $23.46 | 2107 |
| 2025-11-13 | 23.41 | $23.50 | 4609 |
| 2025-11-12 | 23.37 | $23.63 | 4535 |
| 2025-11-11 | 23.29 | $23.44 | 3026 |
| 2025-11-10 | 23.25 | $23.35 | 900 |
| 2025-11-07 | 23.23 | $23.37 | 838 |
| 2025-11-06 | 23.20 | $23.38 | 3026 |
| 2025-11-05 | 23.17 | $23.46 | 3203 |
| 2025-11-04 | 23.10 | $23.11 | 2300 |
| 2025-11-03 | 23.13 | $23.02 | 15216 |
| 2025-10-31 | 23.20 | $23.21 | 1004 |
| 2025-10-30 | 23.23 | $23.32 | 3429 |
| 2025-10-29 | 23.23 | $23.20 | 3429 |
| 2025-10-28 | 23.27 | $23.39 | 6532 |
| 2025-10-27 | 23.26 | $23.32 | 1534 |
| 2025-10-24 | 23.27 | $23.30 | 822 |
| 2025-10-23 | 23.29 | $23.33 | 1206 |
| 2025-10-22 | 23.31 | $23.30 | 2200 |
| 2025-10-21 | 23.35 | $23.16 | 3000 |
| 2025-10-20 | 23.44 | $23.30 | 2100 |
| 2025-10-17 | 23.50 | $23.11 | 6914 |
| 2025-10-16 | 23.64 | $23.50 | 531 |
| 2025-10-15 | 23.69 | $23.45 | 611 |
| 2025-10-14 | 23.77 | $23.38 | 2613 |
| 2025-10-13 | 23.88 | $23.60 | 2500 |
| 2025-10-10 | 23.94 | $24.12 | 5600 |
| 2025-10-09 | 23.86 | $23.78 | 2749 |
| 2025-10-08 | 23.85 | $24.00 | 7219 |
| 2025-10-07 | 23.78 | $24.00 | 3418 |
| 2025-10-06 | 23.69 | $23.85 | 7624 |
| 2025-10-03 | 23.63 | $23.70 | 507 |
| 2025-10-02 | 23.60 | $23.55 | 3416 |
| 2025-10-01 | 23.61 | $23.58 | 5026 |
| 2025-09-30 | 23.61 | $23.55 | 4431 |
| 2025-09-29 | 23.62 | $23.54 | 4900 |
| 2025-09-26 | 23.64 | $23.55 | 3300 |
| 2025-09-25 | 23.65 | $23.48 | 1000 |
| 2025-09-24 | 23.69 | $23.64 | 1900 |
| 2025-09-23 | 23.69 | $23.73 | 900 |
| 2025-09-22 | 23.66 | $23.70 | 3805 |
| 2025-09-19 | 23.62 | $23.83 | 2600 |
| 2025-09-18 | 23.54 | $23.56 | 1143 |
| 2025-09-17 | 23.52 | $23.52 | 2400 |
| 2025-09-16 | 23.51 | $23.47 | 3300 |
| 2025-09-15 | 23.52 | $23.47 | 5845 |
| 2025-09-12 | 23.52 | $23.65 | 834 |
| 2025-09-11 | 23.47 | $23.55 | 2500 |
| 2025-09-10 | 23.43 | $23.40 | 1446 |
| 2025-09-09 | 23.44 | $23.69 | 1800 |
| 2025-09-08 | 23.36 | $23.39 | 600 |
| 2025-09-05 | 23.35 | $23.43 | 4614 |
| 2025-09-04 | 23.33 | $23.45 | 1327 |
| 2025-09-03 | 23.30 | $23.60 | 8400 |
| 2025-09-02 | 23.22 | $23.26 | 7148 |
| 2025-08-29 | 23.22 | $23.32 | 4084 |
| 2025-08-28 | 23.21 | $23.31 | 4100 |
| 2025-08-27 | 23.20 | $23.28 | 2800 |
| 2025-08-26 | 23.21 | $23.20 | 1601 |
| 2025-08-25 | 23.23 | $23.50 | 324 |
| 2025-08-22 | 23.18 | $23.35 | 310 |
| 2025-08-21 | 23.15 | $23.19 | 1000 |
| 2025-08-20 | 23.18 | $23.33 | 3121 |
| 2025-08-19 | 23.17 | $23.13 | 935 |
| 2025-08-18 | 23.22 | $23.26 | 4606 |
| 2025-08-15 | 23.25 | $23.26 | 2642 |
| 2025-08-14 | 23.28 | $23.07 | 1000 |
| 2025-08-13 | 23.39 | $22.94 | 5700 |
| 2025-08-12 | 23.56 | $23.38 | 1100 |
| 2025-08-11 | 23.62 | $23.35 | 3637 |
| 2025-08-08 | 23.71 | $23.59 | 2000 |
| 2025-08-07 | 23.74 | $23.85 | 3833 |
| 2025-08-06 | 23.69 | $23.53 | 5500 |
| 2025-08-05 | 23.74 | $23.65 | 1727 |
| 2025-08-04 | 23.75 | $23.60 | 4400 |
| 2025-08-01 | 23.78 | $23.66 | 595 |
| 2025-07-31 | 23.79 | $23.80 | 600 |
| 2025-07-30 | 23.76 | $23.67 | 228 |
| 2025-07-29 | 23.77 | $23.67 | 2500 |
| 2025-07-28 | 23.77 | $23.68 | 1021 |
| 2025-07-25 | 23.77 | $23.65 | 1100 |
| 2025-07-24 | 23.77 | $23.70 | 3143 |
| 2025-07-23 | 23.75 | $23.56 | 1139 |
| 2025-07-22 | 23.77 | $24.01 | 1101 |
| 2025-07-21 | 23.65 | $24.02 | 2400 |
| 2025-07-18 | 23.50 | $23.60 | 1934 |
| 2025-07-17 | 23.44 | $23.60 | 3137 |
| 2025-07-16 | 23.37 | $23.31 | 5217 |
| 2025-07-15 | 23.37 | $23.31 | 1700 |
| 2025-07-14 | 23.37 | $23.20 | 8400 |
| 2025-07-11 | 23.40 | $23.28 | 1110 |
| 2025-07-10 | 23.42 | $23.30 | 3500 |
| 2025-07-09 | 23.42 | $23.30 | 145 |
| 2025-07-08 | 23.43 | $23.30 | 4353 |
| 2025-07-07 | 23.43 | $23.34 | 3531 |
| 2025-07-03 | 23.42 | $23.30 | 1300 |
| 2025-07-02 | 23.42 | $23.34 | 1800 |
| 2025-07-01 | 23.39 | $23.23 | 1124 |
| 2025-06-30 | 23.40 | $23.30 | 2300 |
| 2025-06-27 | 23.38 | $23.27 | 1427 |
| 2025-06-26 | 23.36 | $23.28 | 1000 |
| 2025-06-25 | 23.33 | $23.22 | — |
| 2025-06-24 | 23.30 | $23.22 | 1600 |
| 2025-06-23 | 23.27 | $23.22 | 5537 |
| 2025-06-20 | 23.23 | $23.19 | 1300 |
| 2025-06-18 | 23.18 | $23.30 | 809 |
| 2025-06-17 | 23.08 | $23.16 | 5236 |
| 2025-06-16 | 23.00 | $22.96 | 164 |
| 2025-06-13 | 22.96 | $22.96 | 500 |
| 2025-06-12 | 22.91 | $23.07 | 4012 |
| 2025-06-11 | 22.82 | $22.76 | 2300 |
| 2025-06-10 | 22.80 | $22.70 | 5800 |
| 2025-06-09 | 22.79 | $22.92 | 4800 |
| 2025-06-06 | 22.70 | $22.79 | 6045 |
| 2025-06-05 | 22.64 | $22.75 | 14904 |
| 2025-06-04 | 22.57 | $22.71 | 1625 |
| 2025-06-03 | 22.50 | $22.66 | 5226 |
| 2025-06-02 | 22.43 | $22.45 | 6444 |
| 2025-05-30 | 22.41 | $22.47 | 4000 |
| 2025-05-29 | 22.37 | $22.43 | 2800 |
| 2025-05-28 | 22.35 | $22.47 | 3823 |
| 2025-05-27 | 22.30 | $22.40 | 6022 |
| 2025-05-23 | 22.27 | $22.35 | 6400 |
| 2025-05-22 | 22.24 | $22.32 | 8400 |
| 2025-05-21 | 22.22 | $22.18 | 1422 |
| 2025-05-20 | 22.24 | $22.12 | 4203 |
| 2025-05-19 | 22.29 | $22.33 | 4700 |
| 2025-05-16 | 22.28 | $22.32 | 3400 |
| 2025-05-15 | 22.27 | $22.35 | 5031 |
| 2025-05-14 | 22.26 | $22.33 | 1737 |
| 2025-05-13 | 22.24 | $22.28 | 400 |
| 2025-05-12 | 22.25 | $22.29 | 11000 |
| 2025-05-09 | 22.25 | $22.27 | 2400 |
| 2025-05-08 | 22.26 | $22.28 | 6348 |
| 2025-05-07 | 22.26 | $22.21 | 1220 |
| 2025-05-06 | 22.30 | $22.25 | 37800 |
| 2025-05-05 | 22.33 | $22.40 | 4127 |
| 2025-05-02 | 22.33 | $22.36 | 34700 |
| 2025-05-01 | 22.33 | $22.54 | 1400 |
| 2025-04-30 | 22.29 | $22.54 | 626 |
| 2025-04-29 | 22.23 | $22.48 | 1811 |
| 2025-04-28 | 22.19 | $22.38 | 1400 |
| 2025-04-25 | 22.17 | $22.49 | 500 |
| 2025-04-24 | 22.11 | $22.44 | 2520 |
| 2025-04-23 | 22.07 | $22.35 | 2000 |
| 2025-04-22 | 22.05 | $22.24 | 1713 |
| 2025-04-21 | 22.06 | $22.13 | 7800 |
| 2025-04-17 | 22.12 | $22.11 | 6822 |
| 2025-04-16 | 22.20 | $22.25 | 3200 |
| 2025-04-15 | 22.26 | $22.25 | 940 |
| 2025-04-14 | 22.34 | $22.13 | 2348 |
| 2025-04-11 | 22.48 | $22.23 | 700 |
| 2025-04-10 | 22.62 | $22.30 | 1002 |
| 2025-04-09 | 22.77 | $22.64 | 3700 |
| 2025-04-08 | 22.85 | $22.39 | 1213 |
| 2025-04-07 | 23.04 | $22.53 | 2700 |
| 2025-04-04 | 23.21 | $22.84 | 3515 |
| 2025-04-03 | 23.33 | $23.31 | 1531 |
| 2025-04-02 | 23.33 | $23.38 | 3040 |
| 2025-04-01 | 23.30 | $23.36 | 346 |
| 2025-03-31 | 23.27 | $23.25 | 322 |
| 2025-03-28 | 23.27 | $23.34 | 2318 |
| 2025-03-27 | 23.24 | $23.38 | 700 |
| 2025-03-26 | 23.19 | $23.30 | 900 |
| 2025-03-25 | 23.15 | $23.12 | 4212 |
| 2025-03-24 | 23.16 | $23.05 | 1600 |
| 2025-03-21 | 23.19 | $23.10 | 835 |
| 2025-03-20 | 23.22 | $23.08 | 1126 |
| 2025-03-19 | 23.26 | $23.15 | 7430 |
| 2025-03-18 | 23.29 | $23.27 | 2119 |
| 2025-03-17 | 23.28 | $23.29 | 3829 |
| 2025-03-14 | 23.26 | $23.26 | 7000 |
| 2025-03-13 | 23.25 | $23.28 | 6245 |
| 2025-03-12 | 23.22 | $23.18 | 4300 |
| 2025-03-11 | 23.22 | $23.06 | 3701 |
| 2025-03-10 | 23.26 | $23.15 | 5300 |
| 2025-03-07 | 23.28 | $23.22 | 403 |
| 2025-03-06 | 23.28 | $23.24 | 9200 |
| 2025-03-05 | 23.27 | $23.28 | 1510 |
| 2025-03-04 | 23.24 | $23.38 | 3600 |
| 2025-03-03 | 23.18 | $23.20 | 8009 |
| 2025-02-28 | 23.16 | $23.16 | 10024 |
| 2025-02-27 | 23.14 | $23.20 | 3600 |
| 2025-02-26 | 23.11 | $23.16 | 10419 |
| 2025-02-25 | 23.08 | $23.07 | 7500 |
| 2025-02-24 | 23.07 | $23.05 | 3344 |
| 2025-02-21 | 23.07 | $23.05 | 900 |
| 2025-02-20 | 23.06 | $23.05 | 1200 |
| 2025-02-19 | 23.06 | $23.04 | 1735 |
| 2025-02-18 | 23.06 | $23.03 | 3500 |
| 2025-02-14 | 23.05 | $23.05 | 633 |
| 2025-02-13 | 23.05 | $23.04 | 3012 |
| 2025-02-12 | 23.04 | $23.02 | 3500 |
| 2025-02-11 | 23.03 | $23.01 | 5300 |
| 2025-02-10 | 23.03 | $23.02 | 1800 |
| 2025-02-07 | 23.03 | $22.98 | 745 |
| 2025-02-06 | 23.03 | $23.07 | 1603 |
| 2025-02-05 | 23.01 | $23.00 | 1505 |
| 2025-02-04 | 23.01 | $23.04 | 200 |
| 2025-02-03 | 22.99 | $22.99 | 800 |
| 2025-01-31 | 22.99 | $22.99 | 9346 |
| 2025-01-30 | 22.98 | $22.99 | 600 |
| 2025-01-29 | 22.98 | $22.94 | 1600 |
| 2025-01-28 | 22.98 | $23.03 | 3300 |
| 2025-01-27 | 22.96 | $23.06 | 6816 |
| 2025-01-24 | 22.93 | $23.00 | 3814 |
| 2025-01-23 | 22.91 | $22.95 | 1828 |
| 2025-01-22 | 22.90 | $23.01 | 5544 |
| 2025-01-21 | 22.88 | $23.05 | 6540 |
| 2025-01-17 | 22.83 | $23.10 | 1541 |
| 2025-01-16 | 22.76 | $22.90 | 6900 |
| 2025-01-15 | 22.74 | $22.87 | 3700 |
| 2025-01-14 | 22.73 | $22.79 | 3000 |
| 2025-01-13 | 22.75 | $22.95 | 4000 |
| 2025-01-10 | 22.72 | $22.96 | 4514 |
| 2025-01-08 | 22.69 | $22.84 | 1100 |
| 2025-01-07 | 22.68 | $22.85 | 1700 |
| 2025-01-06 | 22.68 | $22.82 | 2600 |
| 2025-01-03 | 22.70 | $22.82 | 4100 |
| 2025-01-02 | 22.72 | $22.82 | 4300 |
| 2024-12-31 | 22.75 | $22.90 | 1420 |
| 2024-12-30 | 22.76 | $22.85 | 3506 |
| 2024-12-27 | 22.80 | $22.85 | 2627 |
| 2024-12-26 | 22.85 | $23.00 | 2600 |
| 2024-12-24 | 22.87 | $22.76 | 1124 |
| 2024-12-23 | 22.97 | $22.76 | 1500 |
| 2024-12-20 | 23.10 | $22.84 | 2800 |
| 2024-12-19 | 23.24 | $22.98 | 3900 |
| 2024-12-18 | 23.36 | $23.08 | 12600 |
| 2024-12-17 | 23.49 | $23.10 | 3600 |
| 2024-12-16 | 23.63 | $23.36 | 3626 |
| 2024-12-13 | 23.73 | $23.50 | 180100 |
| 2024-12-12 | 23.79 | $23.50 | 3500 |
| 2024-12-11 | 23.88 | $23.77 | 3100 |
| 2024-12-10 | 23.89 | $23.87 | 4014 |
| 2024-12-09 | 23.88 | $23.88 | 2400 |
| 2024-12-06 | 23.85 | $23.85 | 700 |
| 2024-12-05 | 23.83 | $23.88 | 2511 |
| 2024-12-04 | 23.79 | $24.00 | 3218 |
| 2024-12-03 | 23.71 | $23.96 | 3539 |
| 2024-12-02 | 23.61 | $23.55 | 900 |
| 2024-11-29 | 23.63 | $23.56 | 920 |
| 2024-11-27 | 23.64 | $23.60 | 3400 |
| 2024-11-26 | 23.65 | $23.55 | 4528 |
| 2024-11-25 | 23.67 | $23.70 | 2503 |
| 2024-11-22 | 23.64 | $23.56 | 3202 |
| 2024-11-21 | 23.66 | $23.67 | 3715 |
| 2024-11-20 | 23.64 | $23.57 | 2834 |
| 2024-11-19 | 23.64 | $23.54 | 2100 |
| 2024-11-18 | 23.66 | $23.60 | 1700 |
| 2024-11-15 | 23.66 | $23.87 | 4345 |
| 2024-11-14 | 23.57 | $23.50 | 2113 |
| 2024-11-13 | 23.57 | $23.60 | 800 |
| 2024-11-12 | 23.55 | $23.53 | 4213 |
| 2024-11-11 | 23.54 | $23.70 | 25239 |
| 2024-11-08 | 23.48 | $23.72 | 4811 |
| 2024-11-07 | 23.39 | $23.53 | 1900 |
| 2024-11-06 | 23.34 | $23.50 | 6100 |
| 2024-11-05 | 23.29 | $23.50 | 9746 |
| 2024-11-04 | 23.23 | $23.24 | 6100 |
| 2024-11-01 | 23.24 | $23.39 | 2332 |
| 2024-10-31 | 23.21 | $23.15 | 700 |
| 2024-10-30 | 23.25 | $23.12 | 1300 |
| 2024-10-29 | 23.30 | $23.12 | 4238 |
| 2024-10-28 | 23.37 | $23.43 | 1600 |
| 2024-10-25 | 23.35 | $23.40 | 4928 |
| 2024-10-24 | 23.34 | $23.50 | 4100 |
| 2024-10-23 | 23.29 | $23.41 | 5804 |
| 2024-10-22 | 23.26 | $23.20 | 6400 |
| 2024-10-21 | 23.29 | $23.22 | 8000 |
| 2024-10-18 | 23.32 | $23.14 | 2414 |
| 2024-10-17 | 23.39 | $23.15 | 5104 |
| 2024-10-16 | 23.46 | $23.29 | 15039 |
| 2024-10-15 | 23.51 | $23.50 | 3134 |
| 2024-10-14 | 23.49 | $23.46 | 1200 |
| 2024-10-11 | 23.49 | $23.37 | 1020 |
| 2024-10-10 | 23.51 | $23.49 | 1816 |
| 2024-10-09 | 23.49 | $23.50 | 625 |
| 2024-10-08 | 23.47 | $23.49 | 4400 |
| 2024-10-07 | 23.44 | $23.20 | 500 |
| 2024-10-04 | 23.49 | $23.23 | 4300 |
| 2024-10-03 | 23.55 | $23.39 | 1300 |
| 2024-10-02 | 23.56 | $23.42 | 4400 |
| 2024-10-01 | 23.56 | $23.43 | 2825 |
| 2024-09-30 | 23.56 | $23.50 | 5400 |
| 2024-09-27 | 23.53 | $23.50 | 2400 |
| 2024-09-26 | 23.49 | $23.38 | 2300 |
| 2024-09-25 | 23.47 | $23.56 | 1726 |
| 2024-09-24 | 23.39 | $23.59 | 2400 |
| 2024-09-23 | 23.28 | $23.44 | 3444 |
| 2024-09-20 | 23.19 | $23.42 | 2500 |
| 2024-09-19 | 23.08 | $23.26 | 2848 |
| 2024-09-18 | 23.00 | $23.11 | 5500 |
| 2024-09-17 | 22.94 | $22.98 | 920 |
| 2024-09-16 | 22.91 | $22.99 | 5722 |
| 2024-09-13 | 22.88 | $22.84 | 4300 |
| 2024-09-12 | 22.88 | $22.74 | 5237 |
| 2024-09-11 | 22.91 | $22.79 | 1847 |
| 2024-09-10 | 22.93 | $22.78 | 2900 |
| 2024-09-09 | 22.95 | $22.93 | 2600 |
| 2024-09-06 | 22.93 | $23.04 | 842 |
| 2024-09-05 | 22.87 | $22.94 | 5246 |
| 2024-09-04 | 22.83 | $22.82 | 3500 |
| 2024-09-03 | 22.82 | $22.80 | 4100 |
| 2024-08-30 | 22.81 | $22.80 | 3302 |
| 2024-08-29 | 22.79 | $22.75 | 3507 |
| 2024-08-28 | 22.78 | $22.85 | 1139 |
| 2024-08-27 | 22.74 | $22.73 | 3805 |
| 2024-08-26 | 22.73 | $22.75 | 3800 |
| 2024-08-23 | 22.71 | $22.74 | 1547 |
| 2024-08-22 | 22.68 | $22.78 | 2824 |
| 2024-08-21 | 22.64 | $22.67 | 4832 |
| 2024-08-20 | 22.61 | $22.80 | 7300 |
| 2024-08-19 | 22.55 | $22.64 | 6400 |
| 2024-08-16 | 22.51 | $22.60 | 2500 |
| 2024-08-15 | 22.49 | $22.39 | 6500 |
| 2024-08-14 | 22.52 | $22.47 | 8703 |
| 2024-08-13 | 22.54 | $22.54 | 5400 |
| 2024-08-12 | 22.53 | $22.66 | 1600 |
| 2024-08-09 | 22.49 | $22.60 | 1700 |
| 2024-08-08 | 22.46 | $22.46 | 7500 |
| 2024-08-07 | 22.46 | $22.40 | 1925 |
| 2024-08-06 | 22.49 | $22.38 | 3400 |
| 2024-08-05 | 22.52 | $22.36 | 2600 |
| 2024-08-02 | 22.57 | $22.40 | 5600 |
| 2024-08-01 | 22.62 | $22.58 | 7100 |
| 2024-07-31 | 22.62 | $22.63 | 1700 |
| 2024-07-30 | 22.60 | $22.55 | 3500 |
| 2024-07-29 | 22.60 | $22.51 | 4116 |
| 2024-07-26 | 22.62 | $22.40 | 9448 |
| 2024-07-25 | 22.67 | $22.69 | 3400 |
| 2024-07-24 | 22.64 | $22.68 | 4714 |
| 2024-07-23 | 22.60 | $22.72 | 7900 |
| 2024-07-22 | 22.54 | $22.70 | 6500 |
| 2024-07-19 | 22.48 | $22.67 | 9200 |
| 2024-07-18 | 22.40 | $22.36 | 7300 |
| 2024-07-17 | 22.41 | $22.48 | 4800 |
| 2024-07-16 | 22.39 | $22.45 | 7306 |
| 2024-07-15 | 22.37 | $22.42 | 4800 |
| 2024-07-12 | 22.35 | $22.34 | 3508 |
| 2024-07-11 | 22.36 | $22.32 | 3029 |
| 2024-07-10 | 22.37 | $22.43 | 4925 |
| 2024-07-09 | 22.35 | $22.40 | 9400 |
| 2024-07-08 | 22.33 | $22.35 | 1600 |
| 2024-07-05 | 22.33 | $22.27 | 5500 |
| 2024-07-03 | 22.35 | $22.37 | 700 |
| 2024-07-02 | 22.34 | $22.35 | 4100 |
| 2024-07-01 | 22.34 | $22.34 | 5000 |
| 2024-06-28 | 22.35 | $22.33 | 2314 |
| 2024-06-27 | 22.35 | $22.36 | 1900 |
| 2024-06-26 | 22.35 | $22.41 | 8941 |
| 2024-06-25 | 22.33 | $22.29 | 837 |
| 2024-06-24 | 22.35 | $22.26 | 12228 |
| 2024-06-21 | 22.38 | $22.34 | 3000 |
| 2024-06-20 | 22.39 | $22.32 | 7634 |
| 2024-06-18 | 22.41 | $22.42 | 500 |
| 2024-06-17 | 22.40 | $22.42 | 6200 |
| 2024-06-14 | 22.38 | $22.42 | 300 |
| 2024-06-13 | 22.37 | $22.42 | 4200 |
| 2024-06-12 | 22.35 | $22.41 | 6138 |
| 2024-06-11 | 22.32 | $22.34 | 3100 |
| 2024-06-10 | 22.32 | $22.19 | 5500 |
| 2024-06-07 | 22.36 | $22.39 | 2415 |
| 2024-06-06 | 22.35 | $22.41 | 7600 |
| 2024-06-05 | 22.33 | $22.37 | 2036 |
| 2024-06-04 | 22.31 | $22.40 | 6131 |
| 2024-06-03 | 22.29 | $22.38 | 2600 |
| 2024-05-31 | 22.26 | $22.36 | 3800 |
| 2024-05-30 | 22.23 | $22.27 | 1630 |
| 2024-05-29 | 22.23 | $22.23 | 1700 |
| 2024-05-28 | 22.24 | $22.24 | 5438 |
| 2024-05-24 | 22.25 | $22.19 | 2100 |
| 2024-05-23 | 22.27 | $22.13 | 622 |
| 2024-05-22 | 22.32 | $22.25 | 3200 |
| 2024-05-21 | 22.35 | $22.21 | 6748 |
| 2024-05-20 | 22.39 | $22.24 | 12843 |
| 2024-05-17 | 22.43 | $22.44 | 2500 |
| 2024-05-16 | 22.41 | $22.33 | 1300 |
| 2024-05-15 | 22.42 | $22.33 | 1800 |
| 2024-05-14 | 22.44 | $22.44 | 3300 |
| 2024-05-13 | 22.42 | $22.30 | 6626 |
| 2024-05-10 | 22.44 | $22.18 | 8319 |
| 2024-05-09 | 22.50 | $22.30 | 13500 |
| 2024-05-08 | 22.54 | $22.45 | 6900 |
| 2024-05-07 | 22.53 | $22.43 | 8100 |
| 2024-05-06 | 22.52 | $22.43 | 6400 |
| 2024-05-03 | 22.51 | $22.40 | 30600 |
| 2024-05-02 | 22.50 | $22.68 | 5130 |
| 2024-05-01 | 22.41 | $22.43 | 25200 |
| 2024-04-30 | 22.36 | $22.40 | 3600 |
| 2024-04-29 | 22.31 | $22.42 | 15211 |
| 2024-04-26 | 22.25 | $22.37 | 27114 |
| 2024-04-25 | 22.18 | $22.29 | 15000 |
| 2024-04-24 | 22.13 | $22.25 | 23932 |
| 2024-04-23 | 22.07 | $22.22 | 38656 |
| 2024-04-22 | 22.01 | $22.08 | 4000 |
| 2024-04-19 | 21.98 | $22.07 | 6300 |
| 2024-04-18 | 21.95 | $22.02 | 1300 |
| 2024-04-17 | 21.92 | $22.02 | 10800 |
| 2024-04-16 | 21.89 | $22.02 | 32800 |
| 2024-04-15 | 21.85 | $21.81 | 8300 |
| 2024-04-12 | 21.88 | $21.88 | 2424 |
| 2024-04-11 | 21.88 | $21.84 | 9100 |
| 2024-04-10 | 21.90 | $21.88 | 6500 |
| 2024-04-09 | 21.91 | $21.95 | 11740 |
| 2024-04-08 | 21.91 | $22.06 | 35748 |
| 2024-04-05 | 21.87 | $21.98 | 5600 |
| 2024-04-04 | 21.84 | $21.95 | 7900 |
| 2024-04-03 | 21.82 | $21.88 | 2500 |
| 2024-04-02 | 21.82 | $21.87 | 3000 |
| 2024-04-01 | 21.82 | $21.91 | 5222 |
| 2024-03-28 | 21.81 | $21.91 | 4514 |
| 2024-03-27 | 21.80 | $21.91 | 4214 |
| 2024-03-26 | 21.80 | $21.92 | 3206 |
| 2024-03-25 | 21.78 | $21.95 | 4100 |
| 2024-03-22 | 21.76 | $21.86 | 8800 |
| 2024-03-21 | 21.77 | $21.82 | 6500 |
| 2024-03-20 | 21.79 | $21.73 | 21700 |
| 2024-03-19 | 21.84 | $21.77 | 7700 |
| 2024-03-18 | 21.90 | $21.77 | 12200 |
| 2024-03-15 | 21.97 | $21.77 | 30429 |
| 2024-03-14 | 22.05 | $21.86 | 6114 |
| 2024-03-13 | 22.13 | $21.95 | 4300 |
| 2024-03-12 | 22.20 | $22.00 | 13204 |
| 2024-03-11 | 22.27 | $22.11 | 1600 |
| 2024-03-08 | 22.31 | $22.13 | 41800 |
| 2024-03-07 | 22.36 | $22.17 | 30045 |
| 2024-03-06 | 22.40 | $22.48 | 2116 |
| 2024-03-05 | 22.35 | $22.42 | 3800 |
| 2024-03-04 | 22.31 | $22.44 | 3126 |
| 2024-03-01 | 22.25 | $22.33 | 1149 |
| 2024-02-29 | 22.22 | $22.30 | 518 |
| 2024-02-28 | 22.18 | $22.25 | 3100 |
| 2024-02-27 | 22.15 | $22.20 | 8914 |
| 2024-02-26 | 22.13 | $22.21 | 5900 |
| 2024-02-23 | 22.10 | $22.15 | 9024 |
| 2024-02-22 | 22.09 | $22.11 | 6516 |
| 2024-02-21 | 22.08 | $22.10 | 2422 |
| 2024-02-20 | 22.07 | $22.11 | 4223 |
| 2024-02-16 | 22.06 | $22.08 | 3514 |
| 2024-02-15 | 22.06 | $22.04 | 2700 |
| 2024-02-14 | 22.06 | $22.05 | 1742 |
| 2024-02-13 | 22.06 | $21.96 | 6649 |
| 2024-02-12 | 22.09 | $21.94 | 6700 |
| 2024-02-09 | 22.14 | $21.95 | 3306 |
| 2024-02-08 | 22.18 | $21.99 | 1903 |
| 2024-02-07 | 22.23 | $22.07 | 6007 |
| 2024-02-06 | 22.25 | $22.15 | 15448 |
| 2024-02-05 | 22.25 | $22.38 | 11100 |
| 2024-02-02 | 22.18 | $22.13 | 2900 |
| 2024-02-01 | 22.17 | $22.24 | 4442 |
| 2024-01-31 | 22.12 | $22.12 | 3517 |
| 2024-01-30 | 22.09 | $22.21 | 5600 |
| 2024-01-29 | 22.03 | $22.16 | 10527 |
| 2024-01-26 | 21.97 | $21.96 | 1300 |
| 2024-01-25 | 21.95 | $21.92 | 3800 |
| 2024-01-24 | 21.95 | $21.92 | 1339 |
| 2024-01-23 | 21.94 | $21.94 | 2431 |
| 2024-01-22 | 21.92 | $21.94 | 3000 |
| 2024-01-19 | 21.89 | $21.98 | 307 |
| 2024-01-18 | 21.84 | $21.75 | 3700 |
| 2024-01-17 | 21.85 | $21.70 | 7300 |
| 2024-01-16 | 21.88 | $21.81 | 3846 |
| 2024-01-12 | 21.88 | $21.80 | 5736 |
| 2024-01-11 | 21.88 | $21.76 | 8700 |
| 2024-01-10 | 21.89 | $21.84 | 1935 |
| 2024-01-09 | 21.88 | $21.96 | 6900 |
| 2024-01-08 | 21.82 | $22.04 | 19030 |
| 2024-01-05 | 21.72 | $21.86 | 3017 |
| 2024-01-04 | 21.65 | $21.68 | 3212 |
| 2024-01-03 | 21.63 | $21.56 | 3100 |
| 2024-01-02 | 21.63 | $21.58 | 6920 |
| 2023-12-29 | 21.63 | $21.58 | 3042 |
| 2023-12-28 | 21.63 | $21.62 | 2600 |
| 2023-12-27 | 21.61 | $21.60 | 200 |
| 2023-12-26 | 21.60 | $21.55 | 3901 |
| 2023-12-22 | 21.59 | $21.55 | 2700 |
| 2023-12-21 | 21.58 | $21.54 | 1400 |
| 2023-12-20 | 21.57 | $21.52 | 4300 |
| 2023-12-19 | 21.56 | $21.53 | 3100 |
| 2023-12-18 | 21.54 | $21.63 | 8100 |
| 2023-12-15 | 21.49 | $21.40 | 8500 |
| 2023-12-14 | 21.49 | $21.38 | 3038 |
| 2023-12-13 | 21.50 | $21.30 | 3400 |
| 2023-12-12 | 21.54 | $21.33 | 4748 |
| 2023-12-11 | 21.57 | $21.53 | 4214 |
| 2023-12-08 | 21.54 | $21.34 | 5200 |
| 2023-12-07 | 21.56 | $21.50 | 3800 |
| 2023-12-06 | 21.54 | $21.60 | 4300 |
| 2023-12-05 | 21.47 | $21.55 | 3736 |
| 2023-12-04 | 21.41 | $21.36 | 5348 |
| 2023-12-01 | 21.38 | $21.41 | 7200 |
| 2023-11-30 | 21.33 | $21.25 | 21400 |
| 2023-11-29 | 21.32 | $21.28 | 11900 |
| 2023-11-28 | 21.30 | $21.18 | 8403 |
| 2023-11-27 | 21.30 | $21.22 | 12830 |
| 2023-11-24 | 21.28 | $21.35 | 2800 |
| 2023-11-22 | 21.22 | $21.32 | 8700 |
| 2023-11-21 | 21.15 | $21.29 | 13000 |
| 2023-11-20 | 21.07 | $21.29 | 23100 |
| 2023-11-17 | 20.98 | $21.04 | 10138 |
| 2023-11-16 | 20.94 | $20.92 | 18643 |
| 2023-11-15 | 20.93 | $20.90 | 5100 |
| 2023-11-14 | 20.93 | $20.90 | 9008 |
| 2023-11-13 | 20.92 | $20.92 | 3718 |
| 2023-11-10 | 20.91 | $21.00 | 11310 |
| 2023-11-09 | 20.87 | $20.91 | 9500 |
| 2023-11-08 | 20.85 | $20.89 | 13204 |
| 2023-11-07 | 20.83 | $20.87 | 5700 |
| 2023-11-06 | 20.81 | $20.97 | 11514 |
| 2023-11-03 | 20.76 | $20.99 | 8215 |
| 2023-11-02 | 20.69 | $20.90 | 9448 |
| 2023-11-01 | 20.63 | $20.50 | 8747 |
| 2023-10-31 | 20.69 | $20.70 | 5714 |
| 2023-10-30 | 20.71 | $20.77 | 3038 |
| 2023-10-27 | 20.70 | $20.75 | 4212 |
| 2023-10-26 | 20.71 | $20.95 | 6500 |
| 2023-10-25 | 20.65 | $21.09 | 5500 |
| 2023-10-24 | 20.55 | $20.98 | 5419 |
| 2023-10-23 | 20.45 | $20.65 | 2332 |
| 2023-10-20 | 20.45 | $20.51 | 2401 |
| 2023-10-19 | 20.49 | $20.52 | 1800 |
| 2023-10-18 | 20.55 | $20.45 | 5500 |
| 2023-10-17 | 20.64 | $20.70 | 14512 |
| 2023-10-16 | 20.68 | $20.60 | 8300 |
| 2023-10-13 | 20.76 | $20.69 | 6800 |
| 2023-10-12 | 20.84 | $20.83 | 6100 |
| 2023-10-11 | 20.90 | $20.94 | 2200 |
| 2023-10-10 | 20.94 | $20.89 | 1732 |
| 2023-10-09 | 21.00 | $21.00 | 5034 |
| 2023-10-06 | 21.05 | $21.19 | 900 |
| 2023-10-05 | 21.05 | $21.25 | 3700 |
| 2023-10-04 | 21.04 | $20.97 | 2739 |
| 2023-10-03 | 21.12 | $21.05 | 4400 |
| 2023-10-02 | 21.19 | $21.17 | 4512 |
| 2023-09-29 | 21.24 | $21.33 | 3642 |
| 2023-09-28 | 21.26 | $21.34 | 3638 |
| 2023-09-27 | 21.28 | $21.36 | 3800 |
| 2023-09-26 | 21.31 | $21.20 | 2344 |
| 2023-09-25 | 21.39 | $21.57 | 1800 |
| 2023-09-22 | 21.37 | $21.24 | 5949 |
| 2023-09-21 | 21.47 | $21.21 | 7100 |
| 2023-09-20 | 21.59 | $21.39 | 13944 |
| 2023-09-19 | 21.68 | $21.42 | 13700 |
| 2023-09-18 | 21.79 | $21.71 | 2004 |
| 2023-09-15 | 21.83 | $21.74 | 4112 |
| 2023-09-14 | 21.87 | $22.00 | 301 |
| 2023-09-13 | 21.84 | $21.89 | 2000 |
| 2023-09-12 | 21.83 | $21.85 | 2401 |
| 2023-09-11 | 21.84 | $21.67 | 1500 |
| 2023-09-08 | 21.91 | $21.80 | 5600 |
| 2023-09-07 | 21.94 | $22.12 | 11500 |
| 2023-09-06 | 21.89 | $21.99 | 3423 |
| 2023-09-05 | 21.87 | $21.75 | 5100 |
| 2023-09-01 | 21.91 | $22.00 | 3800 |
| 2023-08-31 | 21.89 | $21.90 | 2811 |
| 2023-08-30 | 21.90 | $22.02 | 1932 |
| 2023-08-29 | 21.86 | $21.92 | 1600 |
| 2023-08-28 | 21.86 | $21.88 | 3822 |
| 2023-08-25 | 21.86 | $21.65 | 300 |
| 2023-08-24 | 21.94 | $21.59 | 4000 |
| 2023-08-23 | 22.05 | $22.14 | 420 |
| 2023-08-22 | 22.01 | $22.03 | 1700 |
| 2023-08-21 | 22.00 | $21.80 | 3231 |
| 2023-08-18 | 22.06 | $21.83 | 2500 |
| 2023-08-17 | 22.11 | $21.81 | 4300 |
| 2023-08-16 | 22.19 | $22.00 | 1800 |
| 2023-08-15 | 22.22 | $22.02 | 722 |
| 2023-08-14 | 22.24 | $22.03 | 2416 |
| 2023-08-11 | 22.27 | $22.12 | 344 |
| 2023-08-10 | 22.27 | $22.10 | 2319 |
| 2023-08-09 | 22.27 | $22.22 | 4329 |
| 2023-08-08 | 22.22 | $22.28 | 6300 |
| 2023-08-07 | 22.15 | $22.30 | 5400 |
| 2023-08-04 | 22.05 | $22.40 | 8800 |
| 2023-08-03 | 21.89 | $22.00 | 5037 |
| 2023-08-02 | 21.82 | $22.19 | 15400 |
| 2023-08-01 | 21.67 | $21.90 | 6931 |
| 2023-07-31 | 21.58 | $21.81 | 2400 |
| 2023-07-28 | 21.50 | $21.46 | 900 |
| 2023-07-27 | 21.51 | $21.45 | 1000 |
| 2023-07-26 | 21.53 | $21.65 | 2620 |
| 2023-07-25 | 21.48 | $21.58 | 2818 |
| 2023-07-24 | 21.45 | $21.61 | 17700 |
| 2023-07-21 | 21.40 | $21.33 | 4449 |
| 2023-07-20 | 21.43 | $21.15 | 10327 |
| 2023-07-19 | 21.52 | $21.42 | 2400 |
| 2023-07-18 | 21.55 | $21.54 | 3713 |
| 2023-07-17 | 21.54 | $21.43 | 8000 |
| 2023-07-14 | 21.57 | $21.55 | 1439 |
| 2023-07-13 | 21.56 | $21.38 | 3500 |
| 2023-07-12 | 21.60 | $21.37 | 3821 |
| 2023-07-11 | 21.65 | $21.55 | 1700 |
| 2023-07-10 | 21.66 | $21.60 | 4227 |
| 2023-07-07 | 21.64 | $21.60 | 4607 |
| 2023-07-06 | 21.63 | $21.53 | 8046 |
| 2023-07-05 | 21.63 | $21.74 | 4615 |
| 2023-07-03 | 21.55 | $21.74 | 2600 |
| 2023-06-30 | 21.47 | $21.55 | 2100 |
| 2023-06-29 | 21.42 | $21.42 | 7428 |
| 2023-06-28 | 21.40 | $21.38 | 2320 |
| 2023-06-27 | 21.38 | $21.33 | 7700 |
| 2023-06-26 | 21.38 | $21.28 | 4314 |
| 2023-06-23 | 21.39 | $21.37 | 3900 |
| 2023-06-22 | 21.38 | $21.20 | 2100 |
| 2023-06-21 | 21.41 | $21.38 | 3300 |
| 2023-06-20 | 21.40 | $21.34 | 2200 |
| 2023-06-16 | 21.39 | $21.28 | 7640 |
| 2023-06-15 | 21.39 | $21.27 | 2800 |
| 2023-06-14 | 21.40 | $21.31 | 2100 |
| 2023-06-13 | 21.39 | $21.27 | 3448 |
| 2023-06-12 | 21.39 | $21.32 | 4108 |
| 2023-06-09 | 21.37 | $21.38 | 4828 |
| 2023-06-08 | 21.33 | $21.50 | 4141 |
| 2023-06-07 | 21.24 | $21.48 | 414 |
| 2023-06-06 | 21.13 | $21.60 | 2838 |
| 2023-06-05 | 20.97 | $21.45 | 8623 |
| 2023-06-02 | 20.81 | $21.40 | 11138 |
| 2023-06-01 | 20.63 | $20.73 | 3214 |
| 2023-05-31 | 20.64 | $21.00 | 6100 |
| 2023-05-30 | 20.56 | $20.78 | 8104 |
| 2023-05-26 | 20.53 | $20.65 | 5109 |
| 2023-05-25 | 20.54 | $20.60 | 2000 |
| 2023-05-24 | 20.58 | $20.75 | 2700 |
| 2023-05-23 | 20.58 | $20.40 | 12501 |
| 2023-05-22 | 20.70 | $20.45 | 2900 |
| 2023-05-19 | 20.83 | $20.46 | 4035 |
| 2023-05-18 | 20.99 | $20.94 | 1437 |
| 2023-05-17 | 21.03 | $20.90 | 400 |
| 2023-05-16 | 21.09 | $20.98 | 500 |
| 2023-05-15 | 21.15 | $21.00 | 5200 |
| 2023-05-12 | 21.21 | $21.00 | 1630 |
| 2023-05-11 | 21.29 | $21.19 | 1017 |
| 2023-05-10 | 21.32 | $21.05 | 3818 |
| 2023-05-09 | 21.40 | $21.45 | 732 |
| 2023-05-08 | 21.38 | $21.40 | 1414 |
| 2023-05-05 | 21.36 | $21.40 | 600 |
| 2023-05-04 | 21.35 | $21.05 | 2800 |
| 2023-05-03 | 21.43 | $21.08 | 4622 |
| 2023-05-02 | 21.53 | $21.35 | 6400 |
| 2023-05-01 | 21.56 | $21.74 | 2300 |
| 2023-04-28 | 21.47 | $21.95 | 13408 |
| 2023-04-27 | 21.29 | $21.30 | 5100 |
| 2023-04-26 | 21.28 | $21.16 | 27214 |
| 2023-04-25 | 21.31 | $21.05 | 5403 |
| 2023-04-24 | 21.38 | $21.12 | 2000 |
| 2023-04-21 | 21.44 | $21.28 | 5100 |
| 2023-04-20 | 21.47 | $21.31 | 3200 |
| 2023-04-19 | 21.48 | $21.25 | 2800 |
| 2023-04-18 | 21.52 | $21.45 | 3100 |
| 2023-04-17 | 21.50 | $21.35 | 2100 |
| 2023-04-14 | 21.51 | $21.70 | 300 |
| 2023-04-13 | 21.40 | $21.86 | 6211 |
| 2023-04-12 | 21.22 | $21.47 | 2200 |
| 2023-04-11 | 21.12 | $21.16 | 6312 |
| 2023-04-10 | 21.10 | $21.29 | 2500 |
| 2023-04-06 | 21.03 | $21.21 | 7517 |
| 2023-04-05 | 20.97 | $21.30 | 8500 |
| 2023-04-04 | 20.87 | $21.28 | 27000 |
| 2023-04-03 | 20.76 | $21.40 | 11700 |
| 2023-03-31 | 20.59 | $20.90 | 32000 |
| 2023-03-30 | 20.54 | $20.48 | 3446 |
| 2023-03-29 | 20.62 | $20.56 | 1907 |
| 2023-03-28 | 20.70 | $20.64 | 5249 |
| 2023-03-27 | 20.77 | $20.80 | 607 |
| 2023-03-24 | 20.81 | $20.73 | 506 |
| 2023-03-23 | 20.88 | $20.50 | 2500 |
| 2023-03-22 | 21.04 | $20.92 | 5700 |
| 2023-03-21 | 21.11 | $21.10 | 3913 |
| 2023-03-20 | 21.14 | $21.58 | 5100 |
| 2023-03-17 | 21.03 | $21.35 | 1036 |
| 2023-03-16 | 20.97 | $21.50 | 3309 |
| 2023-03-15 | 20.85 | $20.82 | 437 |
| 2023-03-14 | 20.92 | $20.83 | 9018 |
| 2023-03-13 | 21.01 | $20.55 | 5500 |
| 2023-03-10 | 21.21 | $20.74 | 3211 |
| 2023-03-09 | 21.40 | $21.73 | 8600 |
| 2023-03-08 | 21.32 | $21.62 | 3900 |
| 2023-03-07 | 21.25 | $21.58 | 5400 |
| 2023-03-06 | 21.19 | $21.15 | 1600 |
| 2023-03-03 | 21.26 | $21.10 | 4700 |
| 2023-03-02 | 21.35 | $21.11 | 3533 |
| 2023-03-01 | 21.47 | $21.39 | 1702 |
| 2023-02-28 | 21.52 | $21.45 | 2801 |
| 2023-02-27 | 21.57 | $21.50 | 3900 |
| 2023-02-24 | 21.61 | $21.63 | 8000 |
| 2023-02-23 | 21.63 | $21.54 | 1039 |
| 2023-02-22 | 21.67 | $21.66 | 2800 |
| 2023-02-21 | 21.69 | $21.68 | 2531 |
| 2023-02-17 | 21.70 | $21.68 | 1736 |
| 2023-02-16 | 21.72 | $21.51 | 1600 |
| 2023-02-15 | 21.80 | $21.59 | 6900 |
| 2023-02-14 | 21.86 | $21.67 | 4300 |
| 2023-02-13 | 21.91 | $21.63 | 2006 |
| 2023-02-10 | 21.99 | $21.75 | 2400 |
| 2023-02-09 | 22.04 | $21.80 | 1600 |
| 2023-02-08 | 22.08 | $21.79 | 403 |
| 2023-02-07 | 22.13 | $21.82 | 1000 |
| 2023-02-06 | 22.18 | $21.95 | 3300 |
| 2023-02-03 | 22.20 | $22.05 | 1600 |
| 2023-02-02 | 22.18 | $22.05 | 2339 |
| 2023-02-01 | 22.15 | $22.01 | 3446 |
| 2023-01-31 | 22.12 | $22.09 | 3600 |
| 2023-01-30 | 22.05 | $21.96 | 1100 |
| 2023-01-27 | 22.01 | $21.87 | 1543 |
| 2023-01-26 | 21.97 | $21.79 | 5900 |
| 2023-01-25 | 21.95 | $21.69 | 3200 |
| 2023-01-24 | 21.96 | $21.75 | 8500 |
| 2023-01-23 | 21.94 | $21.95 | 4300 |
| 2023-01-20 | 21.84 | $22.11 | 2800 |
| 2023-01-19 | 21.66 | $21.66 | 1400 |
| 2023-01-18 | 21.59 | $21.70 | 9900 |
| 2023-01-17 | 21.48 | $21.50 | 1324 |
| 2023-01-13 | 21.41 | $21.38 | 3801 |
| 2023-01-12 | 21.35 | $21.61 | 2300 |
| 2023-01-11 | 21.21 | $21.54 | 10400 |
| 2023-01-10 | 21.05 | $21.79 | 3300 |
| 2023-01-09 | 20.78 | $21.20 | 20300 |
| 2023-01-06 | 20.63 | $21.02 | 6400 |
| 2023-01-05 | 20.51 | $20.75 | 1400 |
| 2023-01-04 | 20.45 | $20.78 | 11333 |
| 2023-01-03 | 20.37 | $20.53 | 700 |
| 2022-12-30 | 20.36 | $20.45 | 2433 |
| 2022-12-29 | 20.36 | $20.45 | 4300 |
| 2022-12-28 | 20.38 | $20.44 | — |
| 2022-12-27 | 20.40 | $20.44 | 2246 |
| 2022-12-23 | 20.44 | $20.35 | 2133 |
| 2022-12-22 | 20.51 | $20.61 | 6800 |
| 2022-12-21 | 20.52 | $20.30 | 2222 |
| 2022-12-20 | 20.63 | $20.34 | 5000 |
| 2022-12-19 | 20.76 | $20.42 | 7600 |
| 2022-12-16 | 20.88 | $20.64 | 4500 |
| 2022-12-15 | 20.97 | $20.64 | 5047 |
| 2022-12-14 | 21.08 | $20.86 | 2019 |
| 2022-12-13 | 21.15 | $20.71 | 5910 |
| 2022-12-12 | 21.27 | $20.62 | 2415 |
| 2022-12-09 | 21.45 | $20.85 | 5400 |
| 2022-12-08 | 21.59 | $21.17 | 9400 |
| 2022-12-07 | 21.65 | $21.16 | 21642 |
| 2022-12-06 | 21.73 | $21.50 | 3500 |
| 2022-12-05 | 21.71 | $21.60 | 4902 |
| 2022-12-02 | 21.65 | $21.61 | 2600 |
| 2022-12-01 | 21.57 | $21.52 | 6000 |
| 2022-11-30 | 21.50 | $21.38 | 9222 |
| 2022-11-29 | 21.45 | $21.39 | 11100 |
| 2022-11-28 | 21.37 | $21.40 | 4234 |
| 2022-11-25 | 21.28 | $21.37 | 600 |
| 2022-11-23 | 21.17 | $21.32 | 5034 |
| 2022-11-22 | 21.05 | $21.08 | 4500 |
| 2022-11-21 | 20.97 | $20.96 | 5000 |
| 2022-11-18 | 20.92 | $21.22 | 300 |
| 2022-11-17 | 20.77 | $21.20 | 2600 |
| 2022-11-16 | 20.59 | $21.25 | 13149 |
| 2022-11-15 | 20.36 | $20.40 | 9000 |
| 2022-11-14 | 20.34 | $20.40 | 6319 |
| 2022-11-11 | 20.33 | $20.81 | 3600 |
| 2022-11-10 | 20.19 | $20.56 | 9600 |
| 2022-11-09 | 20.11 | $20.08 | 4800 |
| 2022-11-08 | 20.16 | $20.38 | 12400 |
| 2022-11-07 | 20.13 | $20.37 | 3414 |
| 2022-11-04 | 20.10 | $20.66 | 1500 |
| 2022-11-03 | 19.99 | $20.10 | 2133 |
| 2022-11-02 | 20.04 | $20.34 | 1200 |
| 2022-11-01 | 20.02 | $20.30 | 2825 |
| 2022-10-31 | 20.03 | $20.05 | 9420 |
| 2022-10-28 | 20.13 | $20.39 | 1635 |
| 2022-10-27 | 20.15 | $20.24 | 17428 |
| 2022-10-26 | 20.23 | $20.63 | 2221 |
| 2022-10-25 | 20.22 | $20.32 | 6227 |
| 2022-10-24 | 20.32 | $21.10 | 2600 |
| 2022-10-21 | 20.20 | $20.46 | 5900 |
| 2022-10-20 | 20.27 | $20.75 | 8600 |
| 2022-10-19 | 20.27 | $20.87 | 6948 |
| 2022-10-18 | 20.25 | $21.00 | 12906 |
| 2022-10-17 | 20.21 | $20.37 | 7000 |
| 2022-10-14 | 20.36 | $19.79 | 4340 |
| 2022-10-13 | 20.75 | $20.18 | 9600 |
| 2022-10-12 | 21.12 | $20.16 | 4800 |
| 2022-10-11 | 21.58 | $21.40 | 1349 |
| 2022-10-10 | 21.77 | $21.66 | 2131 |
| 2022-10-07 | 21.92 | $21.86 | 1214 |
| 2022-10-06 | 22.05 | $22.48 | 2800 |
| 2022-10-05 | 22.02 | $22.66 | — |
| 2022-10-04 | 21.94 | $22.66 | 4830 |
| 2022-10-03 | 21.85 | $22.24 | 3700 |
| 2022-09-30 | 21.88 | $21.72 | 616 |
| 2022-09-29 | 22.09 | $22.12 | 1600 |
| 2022-09-28 | 22.24 | $22.30 | 2406 |
| 2022-09-27 | 22.38 | $22.73 | 4829 |
| 2022-09-26 | 22.41 | $22.23 | 5000 |
| 2022-09-23 | 22.63 | $22.01 | 3036 |
| 2022-09-22 | 22.97 | $22.20 | 7818 |
| 2022-09-21 | 23.33 | $22.58 | 5300 |
| 2022-09-20 | 23.66 | $22.60 | 6546 |
| 2022-09-19 | 24.06 | $24.00 | — |
| 2022-09-16 | 24.10 | $24.00 | 4706 |
| 2022-09-15 | 24.15 | $23.87 | 900 |
| 2022-09-14 | 24.26 | $24.17 | 424 |
| 2022-09-13 | 24.29 | $23.91 | 920 |
| 2022-09-12 | 24.42 | $24.38 | 808 |
| 2022-09-09 | 24.42 | $24.12 | 1002 |
| 2022-09-08 | 24.50 | $24.57 | 2900 |
| 2022-09-07 | 24.45 | $24.45 | 234 |
| 2022-09-06 | 24.43 | $24.50 | 4400 |
| 2022-09-02 | 24.39 | $24.38 | 700 |
| 2022-09-01 | 24.38 | $24.39 | 1023 |
| 2022-08-31 | 24.36 | $24.22 | 2213 |
| 2022-08-30 | 24.39 | $24.35 | 900 |
| 2022-08-29 | 24.38 | $24.22 | 2949 |
| 2022-08-26 | 24.41 | $24.10 | 1700 |
| 2022-08-25 | 24.48 | $24.24 | 319 |
| 2022-08-24 | 24.52 | $24.27 | 200 |
| 2022-08-23 | 24.55 | $24.35 | 2536 |
| 2022-08-22 | 24.57 | $24.55 | 1609 |
| 2022-08-19 | 24.51 | $24.55 | 900 |
| 2022-08-18 | 24.45 | $24.33 | 2800 |
| 2022-08-17 | 24.43 | $24.60 | 8718 |
| 2022-08-16 | 24.32 | $24.54 | 7800 |
| 2022-08-15 | 24.21 | $24.45 | 8500 |
| 2022-08-12 | 24.09 | $23.96 | 1936 |
| 2022-08-11 | 24.10 | $23.90 | 1040 |
| 2022-08-10 | 24.14 | $24.20 | 2126 |
| 2022-08-09 | 24.08 | $24.10 | 4600 |
| 2022-08-08 | 24.04 | $23.90 | 2300 |
| 2022-08-05 | 24.05 | $23.84 | 3231 |
| 2022-08-04 | 24.07 | $24.15 | 1728 |
| 2022-08-03 | 24.01 | $24.11 | 1700 |
| 2022-08-02 | 23.94 | $24.18 | 2105 |
| 2022-08-01 | 23.83 | $23.85 | 2600 |
| 2022-07-29 | 23.81 | $23.63 | 1300 |
| 2022-07-28 | 23.84 | $23.82 | 2900 |
| 2022-07-27 | 23.82 | $23.82 | 5323 |
| 2022-07-26 | 23.80 | $23.60 | 5500 |
| 2022-07-25 | 23.84 | $23.91 | 2900 |
| 2022-07-22 | 23.79 | $23.85 | 1902 |
| 2022-07-21 | 23.74 | $23.90 | 4900 |
| 2022-07-20 | 23.67 | $24.02 | 10800 |
| 2022-07-19 | 23.55 | $23.66 | 2618 |
| 2022-07-18 | 23.51 | $23.49 | 1600 |
| 2022-07-15 | 23.52 | $23.41 | 6000 |
| 2022-07-14 | 23.56 | $23.76 | 1000 |
| 2022-07-13 | 23.50 | $23.71 | 300 |
| 2022-07-12 | 23.45 | $23.68 | 7400 |
| 2022-07-11 | 23.39 | $23.68 | 3941 |
| 2022-07-08 | 23.32 | $23.30 | 4028 |
| 2022-07-07 | 23.37 | $23.70 | 2500 |
| 2022-07-06 | 23.29 | $23.70 | 2400 |
| 2022-07-05 | 23.21 | $23.49 | 4000 |
| 2022-07-01 | 23.18 | $23.49 | 902 |
| 2022-06-30 | 23.15 | $23.49 | 4800 |
| 2022-06-29 | 23.11 | $23.31 | 4000 |
| 2022-06-28 | 23.13 | $23.20 | 5400 |
| 2022-06-27 | 23.20 | $23.27 | 3600 |
| 2022-06-24 | 23.27 | $23.23 | 2100 |
| 2022-06-23 | 23.38 | $23.20 | 2100 |
| 2022-06-22 | 23.52 | $23.17 | 627 |
| 2022-06-21 | 23.70 | $23.10 | 1317 |
| 2022-06-17 | 23.96 | $23.46 | 2820 |
| 2022-06-16 | 24.15 | $23.45 | 6300 |
| 2022-06-15 | 24.40 | $24.13 | 1842 |
| 2022-06-14 | 24.49 | $24.12 | 2300 |
| 2022-06-13 | 24.59 | $24.40 | 2200 |
| 2022-06-10 | 24.64 | $24.54 | 4334 |
| 2022-06-09 | 24.64 | $24.78 | 14317 |
| 2022-06-08 | 24.57 | $24.69 | 2200 |
| 2022-06-07 | 24.51 | $24.73 | 2323 |
| 2022-06-06 | 24.43 | $24.73 | 4233 |
| 2022-06-03 | 24.32 | $24.54 | 2100 |
| 2022-06-02 | 24.26 | $24.43 | 3200 |
| 2022-06-01 | 24.22 | $24.39 | 1036 |
| 2022-05-31 | 24.18 | $24.30 | 6100 |
| 2022-05-27 | 24.16 | $24.33 | 2527 |
| 2022-05-26 | 24.14 | $24.21 | 4907 |
| 2022-05-25 | 24.15 | $24.36 | 4831 |
| 2022-05-24 | 24.12 | $24.26 | 4800 |
| 2022-05-23 | 24.11 | $24.09 | 4901 |
| 2022-05-20 | 24.16 | $24.21 | 2424 |
| 2022-05-19 | 24.19 | $24.07 | 4000 |
| 2022-05-18 | 24.27 | $24.19 | 1722 |
| 2022-05-17 | 24.34 | $24.25 | 2422 |
| 2022-05-16 | 24.40 | $24.45 | 4900 |
| 2022-05-13 | 24.41 | $24.40 | 1000 |
| 2022-05-12 | 24.45 | $24.62 | 3900 |
| 2022-05-11 | 24.43 | $24.40 | 2901 |
| 2022-05-10 | 24.47 | $24.40 | 6500 |
| 2022-05-09 | 24.53 | $24.39 | 2225 |
| 2022-05-06 | 24.60 | $24.45 | 1243 |
| 2022-05-05 | 24.68 | $24.56 | 4902 |
| 2022-05-04 | 24.73 | $24.67 | 2600 |
| 2022-05-03 | 24.77 | $24.65 | 6100 |
| 2022-05-02 | 24.82 | $24.84 | 4242 |
| 2022-04-29 | 24.82 | $24.80 | 1000 |
| 2022-04-28 | 24.84 | $24.82 | 907 |
| 2022-04-27 | 24.85 | $24.87 | 2415 |
| 2022-04-26 | 24.85 | $24.86 | 2800 |
| 2022-04-25 | 24.86 | $24.85 | 7100 |
| 2022-04-22 | 24.87 | $24.86 | 3531 |
| 2022-04-21 | 24.89 | $24.83 | 3300 |
| 2022-04-20 | 24.91 | $24.84 | 7000 |
| 2022-04-19 | 24.94 | $24.86 | 5721 |
| 2022-04-18 | 24.97 | $24.96 | 10500 |
| 2022-04-14 | 24.97 | $24.99 | 4209 |
| 2022-04-13 | 24.97 | $24.94 | 3700 |
| 2022-04-12 | 24.98 | $24.93 | 6449 |
| 2022-04-11 | 25.00 | $24.96 | 6100 |
| 2022-04-08 | 25.01 | $24.95 | 2600 |
| 2022-04-07 | 25.02 | $25.07 | 2824 |
| 2022-04-06 | 25.00 | $25.00 | 5647 |
| 2022-04-05 | 25.00 | $25.04 | 3508 |
| 2022-04-04 | 24.99 | $25.03 | 1600 |
| 2022-04-01 | 24.98 | $25.00 | 12600 |
| 2022-03-31 | 24.98 | $25.00 | 1916 |
| 2022-03-30 | 24.97 | $25.01 | 3700 |
| 2022-03-29 | 24.96 | $25.00 | 5500 |
| 2022-03-28 | 24.96 | $25.01 | 2600 |
| 2022-03-25 | 24.95 | $25.00 | 4800 |
| 2022-03-24 | 24.94 | $24.98 | 3900 |
| 2022-03-23 | 24.94 | $24.96 | 8100 |
| 2022-03-22 | 24.94 | $24.96 | 7822 |
| 2022-03-21 | 24.95 | $24.93 | 13500 |
| 2022-03-18 | 24.97 | $24.99 | 510 |
| 2022-03-17 | 24.97 | $25.01 | 22500 |
| 2022-03-16 | 24.97 | $24.94 | 10900 |
| 2022-03-15 | 25.00 | $25.00 | 700 |
| 2022-03-14 | 25.01 | $24.95 | 8013 |
| 2022-03-11 | 25.04 | $25.08 | 700 |
| 2022-03-10 | 25.03 | $25.12 | 2319 |
| 2022-03-09 | 25.01 | $25.18 | 6100 |
| 2022-03-08 | 24.98 | $25.08 | 4235 |
| 2022-03-07 | 24.96 | $25.00 | 7326 |
| 2022-03-04 | 24.97 | $24.96 | 18500 |
| 2022-03-03 | 25.00 | $25.07 | 10500 |
| 2022-03-02 | 25.00 | $25.03 | 16100 |
| 2022-03-01 | 25.01 | $24.96 | 11722 |
| 2022-02-28 | 25.05 | $25.00 | 12237 |
| 2022-02-25 | 25.09 | $25.01 | 36537 |
| 2022-02-24 | 25.14 | $25.02 | 16200 |
| 2022-02-23 | 25.19 | $25.07 | 24000 |
| 2022-02-22 | 25.24 | $25.19 | 12740 |
| 2022-02-18 | 25.26 | $25.26 | 11300 |
| 2022-02-17 | 25.26 | $25.29 | 7223 |
| 2022-02-16 | 25.26 | $25.30 | 7837 |
| 2022-02-15 | 25.25 | $25.21 | 1924 |
| 2022-02-14 | 25.27 | $25.22 | 3833 |
| 2022-02-11 | 25.29 | $25.20 | 5702 |
| 2022-02-10 | 25.32 | $25.25 | 7014 |
| 2022-02-09 | 25.35 | $25.36 | 5001 |
| 2022-02-08 | 25.34 | $25.44 | 10200 |
| 2022-02-07 | 25.31 | $25.36 | 3425 |
| 2022-02-04 | 25.30 | $25.35 | 1500 |
| 2022-02-03 | 25.28 | $25.35 | 8800 |
| 2022-02-02 | 25.26 | $25.49 | 8745 |
| 2022-02-01 | 25.20 | $25.35 | 4811 |
| 2022-01-31 | 25.17 | $25.22 | 48900 |
| 2022-01-28 | 25.17 | $25.12 | 8408 |
| 2022-01-27 | 25.21 | $25.13 | 12700 |
| 2022-01-26 | 25.25 | $25.10 | 35600 |
| 2022-01-25 | 25.31 | $25.15 | 9200 |
| 2022-01-24 | 25.37 | $25.10 | 17600 |
| 2022-01-21 | 25.45 | $25.25 | 10821 |
| 2022-01-20 | 25.51 | $25.33 | 25900 |
| 2022-01-19 | 25.55 | $25.33 | 17520 |
| 2022-01-18 | 25.60 | $25.45 | 26730 |
| 2022-01-14 | 25.63 | $25.71 | 2327 |
| 2022-01-13 | 25.57 | $25.73 | 12600 |
| 2022-01-12 | 25.50 | $25.74 | 21439 |
| 2022-01-11 | 25.40 | $25.38 | 4600 |
| 2022-01-10 | 25.39 | $25.34 | 5900 |
| 2022-01-07 | 25.40 | $25.42 | 18400 |
| 2022-01-06 | 25.38 | $25.38 | 42417 |
| 2022-01-05 | 25.36 | $25.36 | 9900 |
| 2022-01-04 | 25.35 | $25.37 | 10100 |
| 2022-01-03 | 25.34 | $25.32 | 9800 |
| 2021-12-31 | 25.33 | $25.30 | 5118 |
| 2021-12-30 | 25.33 | $25.25 | 13600 |
| 2021-12-29 | 25.35 | $25.25 | 7200 |
| 2021-12-28 | 25.37 | $25.28 | 905 |
| 2021-12-27 | 25.38 | $25.39 | 13400 |
| 2021-12-23 | 25.36 | $25.27 | 7700 |
| 2021-12-22 | 25.37 | $25.33 | 3400 |
| 2021-12-21 | 25.36 | $25.44 | 2723 |
| 2021-12-20 | 25.31 | $25.40 | 10346 |
| 2021-12-17 | 25.27 | $25.35 | 2700 |
| 2021-12-16 | 25.23 | $25.36 | 18943 |
| 2021-12-15 | 25.18 | $25.22 | 4805 |
| 2021-12-14 | 25.16 | $25.27 | 7600 |
| 2021-12-13 | 25.13 | $25.27 | 12729 |
| 2021-12-10 | 25.08 | $25.16 | 49100 |
| 2021-12-09 | 25.07 | $25.11 | 15300 |
| 2021-12-08 | 25.06 | $25.09 | 23500 |
| 2021-12-07 | 25.06 | $25.18 | 21148 |
| 2021-12-06 | 25.04 | $25.11 | 10600 |
| 2021-12-03 | 25.03 | $25.03 | 16200 |
| 2021-12-02 | 25.05 | $25.09 | 18236 |
| 2021-12-01 | 25.05 | $25.00 | 21416 |
| 2021-11-30 | 25.08 | $25.00 | 27900 |
| 2021-11-29 | 25.13 | $25.15 | 2204 |
| 2021-11-26 | 25.13 | $25.10 | 3200 |
| 2021-11-24 | 25.16 | $25.17 | 3900 |
| 2021-11-23 | 25.17 | $25.15 | 11642 |
| 2021-11-22 | 25.18 | $25.17 | 17519 |
| 2021-11-19 | 25.20 | $25.21 | 1344 |
| 2021-11-18 | 25.21 | $25.23 | 24400 |
| 2021-11-17 | 25.21 | $25.24 | 10914 |
| 2021-11-16 | 25.22 | $25.18 | 9808 |
| 2021-11-15 | 25.24 | $25.20 | 12025 |
| 2021-11-12 | 25.27 | $25.22 | 11923 |
| 2021-11-11 | 25.29 | $25.18 | 15035 |
| 2021-11-10 | 25.34 | $25.24 | 12348 |
| 2021-11-09 | 25.37 | $25.32 | 5445 |
| 2021-11-08 | 25.39 | $25.43 | 10204 |
| 2021-11-05 | 25.38 | $25.48 | 16800 |
| 2021-11-04 | 25.35 | $25.45 | 12417 |
| 2021-11-03 | 25.32 | $25.41 | 8339 |
| 2021-11-02 | 25.30 | $25.39 | 11843 |
| 2021-11-01 | 25.28 | $25.30 | 12334 |
| 2021-10-29 | 25.29 | $25.28 | 11400 |
| 2021-10-28 | 25.31 | $25.30 | 27611 |
| 2021-10-27 | 25.33 | $25.31 | 31913 |
| 2021-10-26 | 25.35 | $25.38 | 12300 |
| 2021-10-25 | 25.35 | $25.36 | 5437 |
| 2021-10-22 | 25.36 | $25.32 | 19247 |
| 2021-10-21 | 25.38 | $25.36 | 25145 |
| 2021-10-20 | 25.40 | $25.36 | 12000 |
| 2021-10-19 | 25.43 | $25.39 | 10300 |
| 2021-10-18 | 25.45 | $25.36 | 27216 |
| 2021-10-15 | 25.48 | $25.42 | 7338 |
| 2021-10-14 | 25.51 | $25.42 | 45347 |
| 2021-10-13 | 25.54 | $25.47 | 26218 |
| 2021-10-12 | 25.56 | $25.69 | 12535 |
| 2021-10-11 | 25.52 | $25.89 | 15521 |
| 2021-10-08 | 25.40 | $25.53 | 8700 |
| 2021-10-07 | 25.38 | $25.57 | 14238 |
| 2021-10-06 | 25.33 | $25.48 | 19729 |
| 2021-10-05 | 25.31 | $25.26 | 16243 |
| 2021-10-04 | 25.36 | $25.33 | 21100 |
| 2021-10-01 | 25.39 | $25.43 | 2200 |
| 2021-09-30 | 25.40 | $25.42 | 1700 |
| 2021-09-29 | 25.42 | $25.45 | 13838 |
| 2021-09-28 | 25.44 | $25.26 | 7200 |
| 2021-09-27 | 25.52 | $25.41 | 12417 |
| 2021-09-24 | 25.58 | $25.48 | 4436 |
| 2021-09-23 | 25.62 | $25.55 | 11511 |
| 2021-09-22 | 25.65 | $25.55 | 17400 |
| 2021-09-21 | 25.69 | $25.51 | 13108 |
| 2021-09-20 | 25.75 | $25.64 | 8021 |
| 2021-09-17 | 25.78 | $25.75 | 7100 |
| 2021-09-16 | 25.78 | $25.75 | 1514 |
| 2021-09-15 | 25.78 | $25.68 | 8600 |
| 2021-09-14 | 25.81 | $25.72 | 11944 |
| 2021-09-13 | 25.82 | $25.68 | 1241 |
| 2021-09-10 | 25.85 | $25.68 | 1731 |
| 2021-09-09 | 25.89 | $25.78 | 3504 |
| 2021-09-08 | 25.90 | $25.98 | 43835 |
| 2021-09-07 | 25.84 | $25.95 | 54000 |
| 2021-09-03 | 25.79 | $25.85 | 11644 |
| 2021-09-02 | 25.75 | $25.86 | 9600 |
| 2021-09-01 | 25.70 | $25.79 | 15845 |
| 2021-08-31 | 25.66 | $25.70 | 6200 |
| 2021-08-30 | 25.63 | $25.66 | 2000 |
| 2021-08-27 | 25.62 | $25.70 | 3332 |
| 2021-08-26 | 25.58 | $25.65 | 2700 |
| 2021-08-25 | 25.56 | $25.69 | 7803 |
| 2021-08-24 | 25.52 | $25.63 | 3744 |
| 2021-08-23 | 25.49 | $25.62 | 10339 |
| 2021-08-20 | 25.45 | $25.54 | 3600 |
| 2021-08-19 | 25.44 | $25.48 | 6309 |
| 2021-08-18 | 25.44 | $25.54 | 6314 |
| 2021-08-17 | 25.42 | $25.49 | 5115 |
| 2021-08-16 | 25.42 | $25.54 | 6140 |
| 2021-08-13 | 25.40 | $25.50 | 9400 |
| 2021-08-12 | 25.39 | $25.46 | 13200 |
| 2021-08-11 | 25.39 | $25.46 | 9600 |
| 2021-08-10 | 25.40 | $25.43 | 27010 |
| 2021-08-09 | 25.42 | $25.59 | 18700 |
| 2021-08-06 | 25.39 | $25.52 | 9816 |
| 2021-08-05 | 25.38 | $25.54 | 7649 |
| 2021-08-04 | 25.37 | $25.49 | 14000 |
| 2021-08-03 | 25.37 | $25.42 | 20500 |
| 2021-08-02 | 25.39 | $25.44 | 13700 |
| 2021-07-30 | 25.42 | $25.44 | 30300 |
| 2021-07-29 | 25.45 | $25.59 | 4700 |
| 2021-07-28 | 25.45 | $25.57 | 64800 |
| 2021-07-27 | 25.45 | $25.38 | 235443 |
| 2021-07-26 | 25.52 | $25.25 | 134702 |
| 2021-07-23 | 25.64 | $25.31 | 66309 |
| 2021-07-22 | 25.78 | $25.32 | 120100 |
| 2021-07-21 | 25.94 | $25.54 | 77100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.21
2026-07-17
Close Price
$24.86
Vol: 2600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.24
Average
50.59
Maximum
76.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.21 | $24.86 | 2600 |
| 2026-07-16 | 53.19 | $24.90 | 2000 |
| 2026-07-15 | 46.75 | $24.63 | 1815 |
| 2026-07-14 | 49.89 | $24.76 | 2101 |
| 2026-07-13 | 55.03 | $24.95 | 3100 |
| 2026-07-10 | 56.18 | $24.99 | 300 |
| 2026-07-09 | 54.12 | $24.90 | 1430 |
| 2026-07-08 | 56.36 | $24.98 | 2100 |
| 2026-07-07 | 56.64 | $24.99 | 800 |
| 2026-07-06 | 56.02 | $24.96 | 910 |
| 2026-07-02 | 57.31 | $25.01 | 126 |
| 2026-07-01 | 57.12 | $25.00 | 1830 |
| 2026-06-30 | 56.39 | $24.96 | 600 |
| 2026-06-29 | 56.85 | $24.98 | 1837 |
| 2026-06-26 | 59.63 | $25.10 | 1340 |
| 2026-06-25 | 57.84 | $24.99 | 1000 |
| 2026-06-24 | 58.06 | $25.00 | 1500 |
| 2026-06-23 | 56.96 | $24.93 | 2200 |
| 2026-06-22 | 58.63 | $25.01 | 8000 |
| 2026-06-18 | 58.34 | $24.99 | 4000 |
| 2026-06-17 | 56.30 | $24.85 | 6500 |
| 2026-06-16 | 52.34 | $24.60 | 2909 |
| 2026-06-15 | 52.34 | $24.60 | 5400 |
| 2026-06-12 | 50.73 | $24.50 | 5620 |
| 2026-06-11 | 43.89 | $24.12 | 5836 |
| 2026-06-10 | 44.82 | $24.18 | 2019 |
| 2026-06-09 | 45.90 | $24.25 | 1600 |
| 2026-06-08 | 44.45 | $24.17 | 6839 |
| 2026-06-05 | 53.11 | $24.68 | 2212 |
| 2026-06-04 | 51.71 | $24.60 | 1818 |
| 2026-06-03 | 51.54 | $24.59 | 6300 |
| 2026-06-02 | 50.36 | $24.52 | 4700 |
| 2026-06-01 | 50.69 | $24.54 | 13613 |
| 2026-05-29 | 56.18 | $24.85 | 822 |
| 2026-05-28 | 55.14 | $24.78 | 4300 |
| 2026-05-27 | 53.18 | $24.65 | 6500 |
| 2026-05-26 | 55.67 | $24.79 | 1442 |
| 2026-05-22 | 52.00 | $24.55 | 627 |
| 2026-05-21 | 55.45 | $24.74 | 700 |
| 2026-05-20 | 52.46 | $24.55 | 11129 |
| 2026-05-19 | 51.48 | $24.49 | 7842 |
| 2026-05-18 | 54.31 | $24.65 | 18825 |
| 2026-05-15 | 48.79 | $24.32 | 1406 |
| 2026-05-14 | 48.25 | $24.29 | 6400 |
| 2026-05-13 | 51.70 | $24.49 | 27000 |
| 2026-05-12 | 40.84 | $23.95 | 45213 |
| 2026-05-11 | 32.87 | $23.65 | 24247 |
| 2026-05-08 | 41.78 | $24.15 | 4200 |
| 2026-05-07 | 44.05 | $24.25 | 20600 |
| 2026-05-06 | 45.22 | $24.30 | 30400 |
| 2026-05-05 | 44.38 | $24.27 | 16641 |
| 2026-05-04 | 44.11 | $24.26 | 11136 |
| 2026-05-01 | 53.23 | $24.63 | 7300 |
| 2026-04-30 | 57.18 | $24.76 | 7035 |
| 2026-04-29 | 60.11 | $24.85 | 1900 |
| 2026-04-28 | 59.00 | $24.80 | 9200 |
| 2026-04-27 | 59.32 | $24.81 | 6100 |
| 2026-04-24 | 58.90 | $24.79 | 2348 |
| 2026-04-23 | 60.66 | $24.85 | 11712 |
| 2026-04-22 | 58.71 | $24.75 | 2936 |
| 2026-04-21 | 58.71 | $24.75 | 4300 |
| 2026-04-20 | 53.95 | $24.52 | 4619 |
| 2026-04-17 | 53.28 | $24.49 | 2548 |
| 2026-04-16 | 49.84 | $24.34 | 4712 |
| 2026-04-15 | 50.07 | $24.35 | 4000 |
| 2026-04-14 | 44.08 | $24.11 | 4900 |
| 2026-04-13 | 47.70 | $24.27 | 3823 |
| 2026-04-10 | 51.20 | $24.41 | 5144 |
| 2026-04-09 | 50.46 | $24.38 | 7300 |
| 2026-04-08 | 48.49 | $24.30 | 2906 |
| 2026-04-07 | 42.18 | $24.07 | 1940 |
| 2026-04-06 | 42.18 | $24.07 | 1000 |
| 2026-04-02 | 43.86 | $24.15 | 10200 |
| 2026-04-01 | 52.01 | $24.48 | 3947 |
| 2026-03-31 | 54.95 | $24.58 | 4200 |
| 2026-03-30 | 54.21 | $24.55 | 900 |
| 2026-03-27 | 54.21 | $24.55 | 2930 |
| 2026-03-26 | 54.21 | $24.55 | 2740 |
| 2026-03-25 | 54.21 | $24.55 | 1000 |
| 2026-03-24 | 54.21 | $24.55 | 6726 |
| 2026-03-23 | 54.91 | $24.58 | 1800 |
| 2026-03-20 | 54.35 | $24.55 | 14620 |
| 2026-03-19 | 55.88 | $24.62 | 2000 |
| 2026-03-18 | 52.82 | $24.45 | 5940 |
| 2026-03-17 | 49.49 | $24.28 | 3900 |
| 2026-03-16 | 44.21 | $24.04 | 3500 |
| 2026-03-13 | 42.30 | $23.96 | 5700 |
| 2026-03-12 | 43.00 | $24.00 | 7725 |
| 2026-03-11 | 40.68 | $23.90 | 2300 |
| 2026-03-10 | 40.99 | $23.92 | 5000 |
| 2026-03-09 | 36.51 | $23.73 | 20700 |
| 2026-03-06 | 37.22 | $23.78 | 8600 |
| 2026-03-05 | 42.90 | $24.14 | 24041 |
| 2026-03-04 | 51.13 | $24.54 | 4100 |
| 2026-03-03 | 54.62 | $24.68 | 1218 |
| 2026-03-02 | 55.13 | $24.70 | 2100 |
| 2026-02-27 | 56.38 | $24.75 | 4501 |
| 2026-02-26 | 56.38 | $24.75 | 6743 |
| 2026-02-25 | 56.38 | $24.75 | 4426 |
| 2026-02-24 | 55.69 | $24.71 | 7329 |
| 2026-02-23 | 55.19 | $24.68 | 8300 |
| 2026-02-20 | 55.59 | $24.70 | 6300 |
| 2026-02-19 | 52.30 | $24.50 | 7307 |
| 2026-02-18 | 52.85 | $24.53 | 17800 |
| 2026-02-17 | 52.53 | $24.51 | 10434 |
| 2026-02-13 | 49.07 | $24.30 | 3600 |
| 2026-02-12 | 46.24 | $24.14 | 8977 |
| 2026-02-11 | 45.52 | $24.10 | 9200 |
| 2026-02-10 | 49.28 | $24.34 | 2800 |
| 2026-02-09 | 44.76 | $24.09 | 7700 |
| 2026-02-06 | 51.98 | $24.50 | 4200 |
| 2026-02-05 | 50.88 | $24.44 | 2329 |
| 2026-02-04 | 48.64 | $24.32 | 3340 |
| 2026-02-03 | 47.70 | $24.27 | 1100 |
| 2026-02-02 | 46.77 | $24.22 | 6706 |
| 2026-01-30 | 53.24 | $24.58 | 748 |
| 2026-01-29 | 53.43 | $24.59 | 2801 |
| 2026-01-28 | 52.44 | $24.53 | 5143 |
| 2026-01-27 | 53.71 | $24.60 | 6232 |
| 2026-01-26 | 51.48 | $24.46 | 4000 |
| 2026-01-23 | 53.95 | $24.60 | 2924 |
| 2026-01-22 | 50.04 | $24.36 | 900 |
| 2026-01-21 | 53.45 | $24.55 | 4414 |
| 2026-01-20 | 52.97 | $24.52 | 1918 |
| 2026-01-16 | 55.32 | $24.65 | 389 |
| 2026-01-15 | 55.32 | $24.65 | 5618 |
| 2026-01-14 | 53.16 | $24.50 | 4111 |
| 2026-01-13 | 56.45 | $24.69 | 10813 |
| 2026-01-12 | 44.17 | $23.98 | 6731 |
| 2026-01-09 | 57.37 | $24.59 | 8700 |
| 2026-01-08 | 52.01 | $24.35 | 5424 |
| 2026-01-07 | 58.73 | $24.58 | 9617 |
| 2026-01-06 | 59.36 | $24.60 | 1739 |
| 2026-01-05 | 56.94 | $24.49 | 10144 |
| 2026-01-02 | 60.69 | $24.61 | 3131 |
| 2025-12-31 | 67.78 | $24.81 | 3213 |
| 2025-12-30 | 67.60 | $24.80 | 3817 |
| 2025-12-29 | 67.60 | $24.80 | 5628 |
| 2025-12-26 | 66.76 | $24.75 | 4530 |
| 2025-12-24 | 68.44 | $24.80 | 9249 |
| 2025-12-23 | 68.44 | $24.80 | 4800 |
| 2025-12-22 | 67.71 | $24.75 | 11313 |
| 2025-12-19 | 71.16 | $24.86 | 10600 |
| 2025-12-18 | 71.47 | $24.87 | 20104 |
| 2025-12-17 | 69.96 | $24.75 | 25000 |
| 2025-12-16 | 69.96 | $24.75 | 62100 |
| 2025-12-15 | 69.35 | $24.70 | 8600 |
| 2025-12-12 | 67.46 | $24.55 | 4400 |
| 2025-12-11 | 65.43 | $24.40 | 17100 |
| 2025-12-10 | 68.96 | $24.53 | 24300 |
| 2025-12-09 | 60.77 | $24.00 | 1900 |
| 2025-12-08 | 60.77 | $24.00 | 2600 |
| 2025-12-05 | 55.80 | $23.75 | 3127 |
| 2025-12-04 | 59.52 | $23.88 | 1000 |
| 2025-12-03 | 55.14 | $23.68 | 2300 |
| 2025-12-02 | 55.72 | $23.70 | 1041 |
| 2025-12-01 | 57.71 | $23.77 | 3516 |
| 2025-11-28 | 52.91 | $23.56 | 119 |
| 2025-11-26 | 52.91 | $23.56 | 2800 |
| 2025-11-25 | 53.96 | $23.60 | 3800 |
| 2025-11-24 | 52.85 | $23.55 | 5708 |
| 2025-11-21 | 52.63 | $23.54 | 4700 |
| 2025-11-20 | 49.53 | $23.40 | 1602 |
| 2025-11-19 | 48.39 | $23.35 | 738 |
| 2025-11-18 | 48.39 | $23.35 | 2200 |
| 2025-11-17 | 51.56 | $23.50 | 2914 |
| 2025-11-14 | 50.74 | $23.46 | 2107 |
| 2025-11-13 | 51.57 | $23.50 | 4609 |
| 2025-11-12 | 54.30 | $23.63 | 4535 |
| 2025-11-11 | 50.67 | $23.44 | 3026 |
| 2025-11-10 | 48.84 | $23.35 | 900 |
| 2025-11-07 | 49.23 | $23.37 | 838 |
| 2025-11-06 | 49.41 | $23.38 | 3026 |
| 2025-11-05 | 50.87 | $23.46 | 3203 |
| 2025-11-04 | 44.03 | $23.11 | 2300 |
| 2025-11-03 | 42.06 | $23.02 | 15216 |
| 2025-10-31 | 45.25 | $23.21 | 1004 |
| 2025-10-30 | 47.23 | $23.32 | 3429 |
| 2025-10-29 | 44.73 | $23.20 | 3429 |
| 2025-10-28 | 48.16 | $23.39 | 6532 |
| 2025-10-27 | 46.73 | $23.32 | 1534 |
| 2025-10-24 | 46.33 | $23.30 | 822 |
| 2025-10-23 | 46.83 | $23.33 | 1206 |
| 2025-10-22 | 46.28 | $23.30 | 2200 |
| 2025-10-21 | 43.68 | $23.16 | 3000 |
| 2025-10-20 | 45.78 | $23.30 | 2100 |
| 2025-10-17 | 42.19 | $23.11 | 6914 |
| 2025-10-16 | 48.45 | $23.50 | 531 |
| 2025-10-15 | 47.50 | $23.45 | 611 |
| 2025-10-14 | 46.18 | $23.38 | 2613 |
| 2025-10-13 | 49.92 | $23.60 | 2500 |
| 2025-10-10 | 61.01 | $24.12 | 5600 |
| 2025-10-09 | 54.77 | $23.78 | 2749 |
| 2025-10-08 | 60.75 | $24.00 | 7219 |
| 2025-10-07 | 60.75 | $24.00 | 3418 |
| 2025-10-06 | 57.92 | $23.85 | 7624 |
| 2025-10-03 | 54.83 | $23.70 | 507 |
| 2025-10-02 | 51.44 | $23.55 | 3416 |
| 2025-10-01 | 52.19 | $23.58 | 5026 |
| 2025-09-30 | 51.52 | $23.55 | 4431 |
| 2025-09-29 | 51.31 | $23.54 | 4900 |
| 2025-09-26 | 51.52 | $23.55 | 3300 |
| 2025-09-25 | 50.12 | $23.48 | 1000 |
| 2025-09-24 | 53.48 | $23.64 | 1900 |
| 2025-09-23 | 55.46 | $23.73 | 900 |
| 2025-09-22 | 54.93 | $23.70 | 3805 |
| 2025-09-19 | 57.76 | $23.83 | 2600 |
| 2025-09-18 | 52.99 | $23.56 | 1143 |
| 2025-09-17 | 52.23 | $23.52 | 2400 |
| 2025-09-16 | 51.29 | $23.47 | 3300 |
| 2025-09-15 | 51.29 | $23.47 | 5845 |
| 2025-09-12 | 54.78 | $23.65 | 834 |
| 2025-09-11 | 53.10 | $23.55 | 2500 |
| 2025-09-10 | 50.47 | $23.40 | 1446 |
| 2025-09-09 | 56.25 | $23.69 | 1800 |
| 2025-09-08 | 50.70 | $23.39 | 600 |
| 2025-09-05 | 51.53 | $23.43 | 4614 |
| 2025-09-04 | 51.93 | $23.45 | 1327 |
| 2025-09-03 | 55.00 | $23.60 | 8400 |
| 2025-09-02 | 48.45 | $23.26 | 7148 |
| 2025-08-29 | 49.66 | $23.32 | 4084 |
| 2025-08-28 | 49.46 | $23.31 | 4100 |
| 2025-08-27 | 48.88 | $23.28 | 2800 |
| 2025-08-26 | 47.36 | $23.20 | 1601 |
| 2025-08-25 | 53.00 | $23.50 | 324 |
| 2025-08-22 | 50.18 | $23.35 | 310 |
| 2025-08-21 | 46.95 | $23.19 | 1000 |
| 2025-08-20 | 49.62 | $23.33 | 3121 |
| 2025-08-19 | 45.41 | $23.13 | 935 |
| 2025-08-18 | 47.88 | $23.26 | 4606 |
| 2025-08-15 | 47.88 | $23.26 | 2642 |
| 2025-08-14 | 43.85 | $23.07 | 1000 |
| 2025-08-13 | 40.88 | $22.94 | 5700 |
| 2025-08-12 | 49.27 | $23.38 | 1100 |
| 2025-08-11 | 48.58 | $23.35 | 3637 |
| 2025-08-08 | 54.12 | $23.59 | 2000 |
| 2025-08-07 | 61.31 | $23.85 | 3833 |
| 2025-08-06 | 54.19 | $23.53 | 5500 |
| 2025-08-05 | 58.00 | $23.65 | 1727 |
| 2025-08-04 | 56.80 | $23.60 | 4400 |
| 2025-08-01 | 58.71 | $23.66 | 595 |
| 2025-07-31 | 63.44 | $23.80 | 600 |
| 2025-07-30 | 60.64 | $23.67 | 228 |
| 2025-07-29 | 60.64 | $23.67 | 2500 |
| 2025-07-28 | 60.96 | $23.68 | 1021 |
| 2025-07-25 | 60.36 | $23.65 | 1100 |
| 2025-07-24 | 61.87 | $23.70 | 3143 |
| 2025-07-23 | 59.15 | $23.56 | 1139 |
| 2025-07-22 | 75.67 | $24.01 | 1101 |
| 2025-07-21 | 76.12 | $24.02 | 2400 |
| 2025-07-18 | 68.71 | $23.60 | 1934 |
| 2025-07-17 | 68.71 | $23.60 | 3137 |
| 2025-07-16 | 61.22 | $23.31 | 5217 |
| 2025-07-15 | 61.22 | $23.31 | 1700 |
| 2025-07-14 | 57.76 | $23.20 | 8400 |
| 2025-07-11 | 61.56 | $23.28 | 1110 |
| 2025-07-10 | 62.53 | $23.30 | 3500 |
| 2025-07-09 | 62.53 | $23.30 | 145 |
| 2025-07-08 | 62.53 | $23.30 | 4353 |
| 2025-07-07 | 64.28 | $23.34 | 3531 |
| 2025-07-03 | 63.31 | $23.30 | 1300 |
| 2025-07-02 | 64.99 | $23.34 | 1800 |
| 2025-07-01 | 62.37 | $23.23 | 1124 |
| 2025-06-30 | 65.33 | $23.30 | 2300 |
| 2025-06-27 | 64.65 | $23.27 | 1427 |
| 2025-06-26 | 65.05 | $23.28 | 1000 |
| 2025-06-25 | 63.76 | $23.22 | — |
| 2025-06-24 | 63.76 | $23.22 | 1600 |
| 2025-06-23 | 63.76 | $23.22 | 5537 |
| 2025-06-20 | 63.17 | $23.19 | 1300 |
| 2025-06-18 | 66.93 | $23.30 | 809 |
| 2025-06-17 | 64.37 | $23.16 | 5236 |
| 2025-06-16 | 60.18 | $22.96 | 164 |
| 2025-06-13 | 60.18 | $22.96 | 500 |
| 2025-06-12 | 63.91 | $23.07 | 4012 |
| 2025-06-11 | 56.73 | $22.76 | 2300 |
| 2025-06-10 | 55.09 | $22.70 | 5800 |
| 2025-06-09 | 63.48 | $22.92 | 4800 |
| 2025-06-06 | 60.06 | $22.79 | 6045 |
| 2025-06-05 | 58.94 | $22.75 | 14904 |
| 2025-06-04 | 57.82 | $22.71 | 1625 |
| 2025-06-03 | 56.40 | $22.66 | 5226 |
| 2025-06-02 | 49.63 | $22.45 | 6444 |
| 2025-05-30 | 50.33 | $22.47 | 4000 |
| 2025-05-29 | 48.95 | $22.43 | 2800 |
| 2025-05-28 | 50.28 | $22.47 | 3823 |
| 2025-05-27 | 47.93 | $22.40 | 6022 |
| 2025-05-23 | 46.21 | $22.35 | 6400 |
| 2025-05-22 | 45.17 | $22.32 | 8400 |
| 2025-05-21 | 40.06 | $22.18 | 1422 |
| 2025-05-20 | 37.69 | $22.12 | 4203 |
| 2025-05-19 | 43.39 | $22.33 | 4700 |
| 2025-05-16 | 43.00 | $22.32 | 3400 |
| 2025-05-15 | 43.86 | $22.35 | 5031 |
| 2025-05-14 | 43.14 | $22.33 | 1737 |
| 2025-05-13 | 41.35 | $22.28 | 400 |
| 2025-05-12 | 41.60 | $22.29 | 11000 |
| 2025-05-09 | 40.92 | $22.27 | 2400 |
| 2025-05-08 | 41.15 | $22.28 | 6348 |
| 2025-05-07 | 38.91 | $22.21 | 1220 |
| 2025-05-06 | 39.73 | $22.25 | 37800 |
| 2025-05-05 | 42.96 | $22.40 | 4127 |
| 2025-05-02 | 41.76 | $22.36 | 34700 |
| 2025-05-01 | 45.88 | $22.54 | 1400 |
| 2025-04-30 | 45.88 | $22.54 | 626 |
| 2025-04-29 | 44.23 | $22.48 | 1811 |
| 2025-04-28 | 41.38 | $22.38 | 1400 |
| 2025-04-25 | 43.71 | $22.49 | 500 |
| 2025-04-24 | 42.31 | $22.44 | 2520 |
| 2025-04-23 | 39.74 | $22.35 | 2000 |
| 2025-04-22 | 36.46 | $22.24 | 1713 |
| 2025-04-21 | 33.00 | $22.13 | 7800 |
| 2025-04-17 | 32.36 | $22.11 | 6822 |
| 2025-04-16 | 34.55 | $22.25 | 3200 |
| 2025-04-15 | 34.55 | $22.25 | 940 |
| 2025-04-14 | 30.94 | $22.13 | 2348 |
| 2025-04-11 | 32.35 | $22.23 | 700 |
| 2025-04-10 | 33.36 | $22.30 | 1002 |
| 2025-04-09 | 38.99 | $22.64 | 3700 |
| 2025-04-08 | 30.84 | $22.39 | 1213 |
| 2025-04-07 | 33.20 | $22.53 | 2700 |
| 2025-04-04 | 39.57 | $22.84 | 3515 |
| 2025-04-03 | 54.68 | $23.31 | 1531 |
| 2025-04-02 | 57.81 | $23.38 | 3040 |
| 2025-04-01 | 57.14 | $23.36 | 346 |
| 2025-03-31 | 53.30 | $23.25 | 322 |
| 2025-03-28 | 57.29 | $23.34 | 2318 |
| 2025-03-27 | 59.16 | $23.38 | 700 |
| 2025-03-26 | 56.46 | $23.30 | 900 |
| 2025-03-25 | 49.29 | $23.12 | 4212 |
| 2025-03-24 | 46.00 | $23.05 | 1600 |
| 2025-03-21 | 48.12 | $23.10 | 835 |
| 2025-03-20 | 47.19 | $23.08 | 1126 |
| 2025-03-19 | 50.16 | $23.15 | 7430 |
| 2025-03-18 | 55.88 | $23.27 | 2119 |
| 2025-03-17 | 56.91 | $23.29 | 3829 |
| 2025-03-14 | 55.75 | $23.26 | 7000 |
| 2025-03-13 | 56.72 | $23.28 | 6245 |
| 2025-03-12 | 52.83 | $23.18 | 4300 |
| 2025-03-11 | 47.45 | $23.06 | 3701 |
| 2025-03-10 | 51.65 | $23.15 | 5300 |
| 2025-03-07 | 55.26 | $23.22 | 403 |
| 2025-03-06 | 56.33 | $23.24 | 9200 |
| 2025-03-05 | 58.48 | $23.28 | 1510 |
| 2025-03-04 | 64.31 | $23.38 | 3600 |
| 2025-03-03 | 56.97 | $23.20 | 8009 |
| 2025-02-28 | 55.02 | $23.16 | 10024 |
| 2025-02-27 | 57.50 | $23.20 | 3600 |
| 2025-02-26 | 55.60 | $23.16 | 10419 |
| 2025-02-25 | 50.92 | $23.07 | 7500 |
| 2025-02-24 | 49.80 | $23.05 | 3344 |
| 2025-02-21 | 49.80 | $23.05 | 900 |
| 2025-02-20 | 49.80 | $23.05 | 1200 |
| 2025-02-19 | 49.30 | $23.04 | 1735 |
| 2025-02-18 | 48.82 | $23.03 | 3500 |
| 2025-02-14 | 49.72 | $23.05 | 633 |
| 2025-02-13 | 49.27 | $23.04 | 3012 |
| 2025-02-12 | 48.42 | $23.02 | 3500 |
| 2025-02-11 | 48.00 | $23.01 | 5300 |
| 2025-02-10 | 48.37 | $23.02 | 1800 |
| 2025-02-07 | 46.80 | $22.98 | 745 |
| 2025-02-06 | 50.05 | $23.07 | 1603 |
| 2025-02-05 | 47.35 | $23.00 | 1505 |
| 2025-02-04 | 48.78 | $23.04 | 200 |
| 2025-02-03 | 46.87 | $22.99 | 800 |
| 2025-01-31 | 46.87 | $22.99 | 9346 |
| 2025-01-30 | 46.87 | $22.99 | 600 |
| 2025-01-29 | 45.11 | $22.94 | 1600 |
| 2025-01-28 | 47.82 | $23.03 | 3300 |
| 2025-01-27 | 48.74 | $23.06 | 6816 |
| 2025-01-24 | 46.79 | $23.00 | 3814 |
| 2025-01-23 | 45.13 | $22.95 | 1828 |
| 2025-01-22 | 46.79 | $23.01 | 5544 |
| 2025-01-21 | 47.91 | $23.05 | 6540 |
| 2025-01-17 | 49.31 | $23.10 | 1541 |
| 2025-01-16 | 42.99 | $22.90 | 6900 |
| 2025-01-15 | 41.95 | $22.87 | 3700 |
| 2025-01-14 | 39.17 | $22.79 | 3000 |
| 2025-01-13 | 43.10 | $22.95 | 4000 |
| 2025-01-10 | 43.36 | $22.96 | 4514 |
| 2025-01-08 | 39.20 | $22.84 | 1100 |
| 2025-01-07 | 39.43 | $22.85 | 1700 |
| 2025-01-06 | 38.41 | $22.82 | 2600 |
| 2025-01-03 | 38.41 | $22.82 | 4100 |
| 2025-01-02 | 38.41 | $22.82 | 4300 |
| 2024-12-31 | 39.95 | $22.90 | 1420 |
| 2024-12-30 | 38.48 | $22.85 | 3506 |
| 2024-12-27 | 38.48 | $22.85 | 2627 |
| 2024-12-26 | 41.21 | $23.00 | 2600 |
| 2024-12-24 | 34.10 | $22.76 | 1124 |
| 2024-12-23 | 34.10 | $22.76 | 1500 |
| 2024-12-20 | 35.39 | $22.84 | 2800 |
| 2024-12-19 | 37.76 | $22.98 | 3900 |
| 2024-12-18 | 39.56 | $23.08 | 12600 |
| 2024-12-17 | 39.92 | $23.10 | 3600 |
| 2024-12-16 | 45.00 | $23.36 | 3626 |
| 2024-12-13 | 48.13 | $23.50 | 180100 |
| 2024-12-12 | 48.13 | $23.50 | 3500 |
| 2024-12-11 | 54.77 | $23.77 | 3100 |
| 2024-12-10 | 57.56 | $23.87 | 4014 |
| 2024-12-09 | 57.84 | $23.88 | 2400 |
| 2024-12-06 | 57.25 | $23.85 | 700 |
| 2024-12-05 | 58.02 | $23.88 | 2511 |
| 2024-12-04 | 61.17 | $24.00 | 3218 |
| 2024-12-03 | 60.49 | $23.96 | 3539 |
| 2024-12-02 | 52.39 | $23.55 | 900 |
| 2024-11-29 | 52.64 | $23.56 | 920 |
| 2024-11-27 | 53.61 | $23.60 | 3400 |
| 2024-11-26 | 52.57 | $23.55 | 4528 |
| 2024-11-25 | 56.16 | $23.70 | 2503 |
| 2024-11-22 | 53.33 | $23.56 | 3202 |
| 2024-11-21 | 56.03 | $23.67 | 3715 |
| 2024-11-20 | 54.02 | $23.57 | 2834 |
| 2024-11-19 | 53.42 | $23.54 | 2100 |
| 2024-11-18 | 54.79 | $23.60 | 1700 |
| 2024-11-15 | 61.55 | $23.87 | 4345 |
| 2024-11-14 | 54.19 | $23.50 | 2113 |
| 2024-11-13 | 56.99 | $23.60 | 800 |
| 2024-11-12 | 55.46 | $23.53 | 4213 |
| 2024-11-11 | 60.42 | $23.70 | 25239 |
| 2024-11-08 | 61.03 | $23.72 | 4811 |
| 2024-11-07 | 57.12 | $23.53 | 1900 |
| 2024-11-06 | 56.47 | $23.50 | 6100 |
| 2024-11-05 | 56.47 | $23.50 | 9746 |
| 2024-11-04 | 50.56 | $23.24 | 6100 |
| 2024-11-01 | 54.62 | $23.39 | 2332 |
| 2024-10-31 | 48.31 | $23.15 | 700 |
| 2024-10-30 | 47.44 | $23.12 | 1300 |
| 2024-10-29 | 47.44 | $23.12 | 4238 |
| 2024-10-28 | 56.25 | $23.43 | 1600 |
| 2024-10-25 | 55.49 | $23.40 | 4928 |
| 2024-10-24 | 58.73 | $23.50 | 4100 |
| 2024-10-23 | 56.56 | $23.41 | 5804 |
| 2024-10-22 | 50.86 | $23.20 | 6400 |
| 2024-10-21 | 51.47 | $23.22 | 8000 |
| 2024-10-18 | 49.14 | $23.14 | 2414 |
| 2024-10-17 | 49.42 | $23.15 | 5104 |
| 2024-10-16 | 53.49 | $23.29 | 15039 |
| 2024-10-15 | 60.61 | $23.50 | 3134 |
| 2024-10-14 | 59.64 | $23.46 | 1200 |
| 2024-10-11 | 57.39 | $23.37 | 1020 |
| 2024-10-10 | 61.74 | $23.49 | 1816 |
| 2024-10-09 | 62.12 | $23.50 | 625 |
| 2024-10-08 | 61.90 | $23.49 | 4400 |
| 2024-10-07 | 54.70 | $23.20 | 500 |
| 2024-10-04 | 55.73 | $23.23 | 4300 |
| 2024-10-03 | 61.64 | $23.39 | 1300 |
| 2024-10-02 | 62.83 | $23.42 | 4400 |
| 2024-10-01 | 63.22 | $23.43 | 2825 |
| 2024-09-30 | 65.91 | $23.50 | 5400 |
| 2024-09-27 | 65.91 | $23.50 | 2400 |
| 2024-09-26 | 63.50 | $23.38 | 2300 |
| 2024-09-25 | 70.59 | $23.56 | 1726 |
| 2024-09-24 | 71.86 | $23.59 | 2400 |
| 2024-09-23 | 69.23 | $23.44 | 3444 |
| 2024-09-20 | 68.86 | $23.42 | 2500 |
| 2024-09-19 | 65.75 | $23.26 | 2848 |
| 2024-09-18 | 62.39 | $23.11 | 5500 |
| 2024-09-17 | 59.09 | $22.98 | 920 |
| 2024-09-16 | 59.48 | $22.99 | 5722 |
| 2024-09-13 | 55.37 | $22.84 | 4300 |
| 2024-09-12 | 52.32 | $22.74 | 5237 |
| 2024-09-11 | 54.08 | $22.79 | 1847 |
| 2024-09-10 | 53.78 | $22.78 | 2900 |
| 2024-09-09 | 59.21 | $22.93 | 2600 |
| 2024-09-06 | 63.68 | $23.04 | 842 |
| 2024-09-05 | 61.15 | $22.94 | 5246 |
| 2024-09-04 | 57.78 | $22.82 | 3500 |
| 2024-09-03 | 57.20 | $22.80 | 4100 |
| 2024-08-30 | 57.20 | $22.80 | 3302 |
| 2024-08-29 | 55.81 | $22.75 | 3507 |
| 2024-08-28 | 59.47 | $22.85 | 1139 |
| 2024-08-27 | 56.20 | $22.73 | 3805 |
| 2024-08-26 | 56.93 | $22.75 | 3800 |
| 2024-08-23 | 56.66 | $22.74 | 1547 |
| 2024-08-22 | 58.02 | $22.78 | 2824 |
| 2024-08-21 | 55.21 | $22.67 | 4832 |
| 2024-08-20 | 59.70 | $22.80 | 7300 |
| 2024-08-19 | 55.46 | $22.64 | 6400 |
| 2024-08-16 | 54.32 | $22.60 | 2500 |
| 2024-08-15 | 47.62 | $22.39 | 6500 |
| 2024-08-14 | 50.29 | $22.47 | 8703 |
| 2024-08-13 | 52.75 | $22.54 | 5400 |
| 2024-08-12 | 57.31 | $22.66 | 1600 |
| 2024-08-09 | 55.48 | $22.60 | 1700 |
| 2024-08-08 | 50.81 | $22.46 | 7500 |
| 2024-08-07 | 48.62 | $22.40 | 1925 |
| 2024-08-06 | 47.88 | $22.38 | 3400 |
| 2024-08-05 | 47.16 | $22.36 | 2600 |
| 2024-08-02 | 48.43 | $22.40 | 5600 |
| 2024-08-01 | 54.73 | $22.58 | 7100 |
| 2024-07-31 | 56.67 | $22.63 | 1700 |
| 2024-07-30 | 54.20 | $22.55 | 3500 |
| 2024-07-29 | 52.92 | $22.51 | 4116 |
| 2024-07-26 | 49.22 | $22.40 | 9448 |
| 2024-07-25 | 61.28 | $22.69 | 3400 |
| 2024-07-24 | 60.97 | $22.68 | 4714 |
| 2024-07-23 | 62.90 | $22.72 | 7900 |
| 2024-07-22 | 62.34 | $22.70 | 6500 |
| 2024-07-19 | 61.50 | $22.67 | 9200 |
| 2024-07-18 | 50.72 | $22.36 | 7300 |
| 2024-07-17 | 56.54 | $22.48 | 4800 |
| 2024-07-16 | 55.32 | $22.45 | 7306 |
| 2024-07-15 | 54.10 | $22.42 | 4800 |
| 2024-07-12 | 50.68 | $22.34 | 3508 |
| 2024-07-11 | 49.79 | $22.32 | 3029 |
| 2024-07-10 | 54.96 | $22.43 | 4925 |
| 2024-07-09 | 53.72 | $22.40 | 9400 |
| 2024-07-08 | 51.60 | $22.35 | 1600 |
| 2024-07-05 | 47.98 | $22.27 | 5500 |
| 2024-07-03 | 52.65 | $22.37 | 700 |
| 2024-07-02 | 51.76 | $22.35 | 4100 |
| 2024-07-01 | 51.32 | $22.34 | 5000 |
| 2024-06-28 | 50.90 | $22.33 | 2314 |
| 2024-06-27 | 52.19 | $22.36 | 1900 |
| 2024-06-26 | 54.37 | $22.41 | 8941 |
| 2024-06-25 | 49.57 | $22.29 | 837 |
| 2024-06-24 | 48.27 | $22.26 | 12228 |
| 2024-06-21 | 51.63 | $22.34 | 3000 |
| 2024-06-20 | 50.82 | $22.32 | 7634 |
| 2024-06-18 | 55.22 | $22.42 | 500 |
| 2024-06-17 | 55.22 | $22.42 | 6200 |
| 2024-06-14 | 55.22 | $22.42 | 300 |
| 2024-06-13 | 55.22 | $22.42 | 4200 |
| 2024-06-12 | 54.90 | $22.41 | 6138 |
| 2024-06-11 | 52.66 | $22.34 | 3100 |
| 2024-06-10 | 47.35 | $22.19 | 5500 |
| 2024-06-07 | 55.20 | $22.39 | 2415 |
| 2024-06-06 | 56.08 | $22.41 | 7600 |
| 2024-06-05 | 54.70 | $22.37 | 2036 |
| 2024-06-04 | 55.95 | $22.40 | 6131 |
| 2024-06-03 | 55.31 | $22.38 | 2600 |
| 2024-05-31 | 54.67 | $22.36 | 3800 |
| 2024-05-30 | 51.76 | $22.27 | 1630 |
| 2024-05-29 | 50.41 | $22.23 | 1700 |
| 2024-05-28 | 50.75 | $22.24 | 5438 |
| 2024-05-24 | 49.13 | $22.19 | 2100 |
| 2024-05-23 | 47.16 | $22.13 | 622 |
| 2024-05-22 | 50.91 | $22.25 | 3200 |
| 2024-05-21 | 49.64 | $22.21 | 6748 |
| 2024-05-20 | 50.57 | $22.24 | 12843 |
| 2024-05-17 | 57.40 | $22.44 | 2500 |
| 2024-05-16 | 54.17 | $22.33 | 1300 |
| 2024-05-15 | 54.17 | $22.33 | 1800 |
| 2024-05-14 | 58.14 | $22.44 | 3300 |
| 2024-05-13 | 54.06 | $22.30 | 6626 |
| 2024-05-10 | 50.10 | $22.18 | 8319 |
| 2024-05-09 | 54.57 | $22.30 | 13500 |
| 2024-05-08 | 61.04 | $22.45 | 6900 |
| 2024-05-07 | 60.45 | $22.43 | 8100 |
| 2024-05-06 | 60.45 | $22.43 | 6400 |
| 2024-05-03 | 59.61 | $22.40 | 30600 |
| 2024-05-02 | 73.30 | $22.68 | 5130 |
| 2024-05-01 | 66.85 | $22.43 | 25200 |
| 2024-04-30 | 65.90 | $22.40 | 3600 |
| 2024-04-29 | 67.11 | $22.42 | 15211 |
| 2024-04-26 | 65.62 | $22.37 | 27114 |
| 2024-04-25 | 63.07 | $22.29 | 15000 |
| 2024-04-24 | 61.72 | $22.25 | 23932 |
| 2024-04-23 | 60.70 | $22.22 | 38656 |
| 2024-04-22 | 55.42 | $22.08 | 4000 |
| 2024-04-19 | 55.01 | $22.07 | 6300 |
| 2024-04-18 | 52.95 | $22.02 | 1300 |
| 2024-04-17 | 52.95 | $22.02 | 10800 |
| 2024-04-16 | 52.95 | $22.02 | 32800 |
| 2024-04-15 | 43.69 | $21.81 | 8300 |
| 2024-04-12 | 46.60 | $21.88 | 2424 |
| 2024-04-11 | 44.60 | $21.84 | 9100 |
| 2024-04-10 | 46.24 | $21.88 | 6500 |
| 2024-04-09 | 49.26 | $21.95 | 11740 |
| 2024-04-08 | 54.59 | $22.06 | 35748 |
| 2024-04-05 | 50.92 | $21.98 | 5600 |
| 2024-04-04 | 49.47 | $21.95 | 7900 |
| 2024-04-03 | 45.92 | $21.88 | 2500 |
| 2024-04-02 | 45.40 | $21.87 | 3000 |
| 2024-04-01 | 47.13 | $21.91 | 5222 |
| 2024-03-28 | 47.13 | $21.91 | 4514 |
| 2024-03-27 | 47.13 | $21.91 | 4214 |
| 2024-03-26 | 47.51 | $21.92 | 3206 |
| 2024-03-25 | 48.65 | $21.95 | 4100 |
| 2024-03-22 | 44.89 | $21.86 | 8800 |
| 2024-03-21 | 43.13 | $21.82 | 6500 |
| 2024-03-20 | 38.98 | $21.73 | 21700 |
| 2024-03-19 | 40.22 | $21.77 | 7700 |
| 2024-03-18 | 40.22 | $21.77 | 12200 |
| 2024-03-15 | 40.22 | $21.77 | 30429 |
| 2024-03-14 | 42.85 | $21.86 | 6114 |
| 2024-03-13 | 45.69 | $21.95 | 4300 |
| 2024-03-12 | 47.35 | $22.00 | 13204 |
| 2024-03-11 | 51.24 | $22.11 | 1600 |
| 2024-03-08 | 51.97 | $22.13 | 41800 |
| 2024-03-07 | 53.43 | $22.17 | 30045 |
| 2024-03-06 | 67.36 | $22.48 | 2116 |
| 2024-03-05 | 65.72 | $22.42 | 3800 |
| 2024-03-04 | 66.78 | $22.44 | 3126 |
| 2024-03-01 | 63.71 | $22.33 | 1149 |
| 2024-02-29 | 62.82 | $22.30 | 518 |
| 2024-02-28 | 61.32 | $22.25 | 3100 |
| 2024-02-27 | 59.77 | $22.20 | 8914 |
| 2024-02-26 | 60.23 | $22.21 | 5900 |
| 2024-02-23 | 58.42 | $22.15 | 9024 |
| 2024-02-22 | 57.18 | $22.11 | 6516 |
| 2024-02-21 | 56.87 | $22.10 | 2422 |
| 2024-02-20 | 57.26 | $22.11 | 4223 |
| 2024-02-16 | 56.42 | $22.08 | 3514 |
| 2024-02-15 | 55.30 | $22.04 | 2700 |
| 2024-02-14 | 55.64 | $22.05 | 1742 |
| 2024-02-13 | 53.18 | $21.96 | 6649 |
| 2024-02-12 | 52.63 | $21.94 | 6700 |
| 2024-02-09 | 52.92 | $21.95 | 3306 |
| 2024-02-08 | 54.09 | $21.99 | 1903 |
| 2024-02-07 | 56.44 | $22.07 | 6007 |
| 2024-02-06 | 58.87 | $22.15 | 15448 |
| 2024-02-05 | 66.72 | $22.38 | 11100 |
| 2024-02-02 | 61.41 | $22.13 | 2900 |
| 2024-02-01 | 65.80 | $22.24 | 4442 |
| 2024-01-31 | 63.06 | $22.12 | 3517 |
| 2024-01-30 | 66.88 | $22.21 | 5600 |
| 2024-01-29 | 65.79 | $22.16 | 10527 |
| 2024-01-26 | 60.88 | $21.96 | 1300 |
| 2024-01-25 | 59.79 | $21.92 | 3800 |
| 2024-01-24 | 59.79 | $21.92 | 1339 |
| 2024-01-23 | 60.55 | $21.94 | 2431 |
| 2024-01-22 | 60.55 | $21.94 | 3000 |
| 2024-01-19 | 61.98 | $21.98 | 307 |
| 2024-01-18 | 56.34 | $21.75 | 3700 |
| 2024-01-17 | 54.96 | $21.70 | 7300 |
| 2024-01-16 | 58.85 | $21.81 | 3846 |
| 2024-01-12 | 58.60 | $21.80 | 5736 |
| 2024-01-11 | 57.61 | $21.76 | 8700 |
| 2024-01-10 | 60.35 | $21.84 | 1935 |
| 2024-01-09 | 64.74 | $21.96 | 6900 |
| 2024-01-08 | 67.87 | $22.04 | 19030 |
| 2024-01-05 | 64.17 | $21.86 | 3017 |
| 2024-01-04 | 59.77 | $21.68 | 3212 |
| 2024-01-03 | 56.37 | $21.56 | 3100 |
| 2024-01-02 | 57.14 | $21.58 | 6920 |
| 2023-12-29 | 57.14 | $21.58 | 3042 |
| 2023-12-28 | 58.57 | $21.62 | 2600 |
| 2023-12-27 | 58.07 | $21.60 | 200 |
| 2023-12-26 | 56.83 | $21.55 | 3901 |
| 2023-12-22 | 56.83 | $21.55 | 2700 |
| 2023-12-21 | 56.60 | $21.54 | 1400 |
| 2023-12-20 | 56.16 | $21.52 | 4300 |
| 2023-12-19 | 56.43 | $21.53 | 3100 |
| 2023-12-18 | 59.19 | $21.63 | 8100 |
| 2023-12-15 | 54.32 | $21.40 | 8500 |
| 2023-12-14 | 53.86 | $21.38 | 3038 |
| 2023-12-13 | 52.05 | $21.30 | 3400 |
| 2023-12-12 | 52.79 | $21.33 | 4748 |
| 2023-12-11 | 58.01 | $21.53 | 4214 |
| 2023-12-08 | 53.90 | $21.34 | 5200 |
| 2023-12-07 | 58.47 | $21.50 | 3800 |
| 2023-12-06 | 61.58 | $21.60 | 4300 |
| 2023-12-05 | 60.58 | $21.55 | 3736 |
| 2023-12-04 | 56.52 | $21.36 | 5348 |
| 2023-12-01 | 58.02 | $21.41 | 7200 |
| 2023-11-30 | 54.35 | $21.25 | 21400 |
| 2023-11-29 | 55.21 | $21.28 | 11900 |
| 2023-11-28 | 52.84 | $21.18 | 8403 |
| 2023-11-27 | 53.92 | $21.22 | 12830 |
| 2023-11-24 | 57.56 | $21.35 | 2800 |
| 2023-11-22 | 56.92 | $21.32 | 8700 |
| 2023-11-21 | 56.30 | $21.29 | 13000 |
| 2023-11-20 | 56.30 | $21.29 | 23100 |
| 2023-11-17 | 50.97 | $21.04 | 10138 |
| 2023-11-16 | 48.08 | $20.92 | 18643 |
| 2023-11-15 | 47.59 | $20.90 | 5100 |
| 2023-11-14 | 47.59 | $20.90 | 9008 |
| 2023-11-13 | 48.00 | $20.92 | 3718 |
| 2023-11-10 | 49.62 | $21.00 | 11310 |
| 2023-11-09 | 47.74 | $20.91 | 9500 |
| 2023-11-08 | 47.32 | $20.89 | 13204 |
| 2023-11-07 | 46.92 | $20.87 | 5700 |
| 2023-11-06 | 48.68 | $20.97 | 11514 |
| 2023-11-03 | 49.03 | $20.99 | 8215 |
| 2023-11-02 | 47.42 | $20.90 | 9448 |
| 2023-11-01 | 39.32 | $20.50 | 8747 |
| 2023-10-31 | 42.43 | $20.70 | 5714 |
| 2023-10-30 | 43.57 | $20.77 | 3038 |
| 2023-10-27 | 43.15 | $20.75 | 4212 |
| 2023-10-26 | 46.40 | $20.95 | 6500 |
| 2023-10-25 | 48.84 | $21.09 | 5500 |
| 2023-10-24 | 46.75 | $20.98 | 5419 |
| 2023-10-23 | 39.72 | $20.65 | 2332 |
| 2023-10-20 | 36.33 | $20.51 | 2401 |
| 2023-10-19 | 36.47 | $20.52 | 1800 |
| 2023-10-18 | 34.81 | $20.45 | 5500 |
| 2023-10-17 | 38.20 | $20.70 | 14512 |
| 2023-10-16 | 35.83 | $20.60 | 8300 |
| 2023-10-13 | 37.04 | $20.69 | 6800 |
| 2023-10-12 | 39.00 | $20.83 | 6100 |
| 2023-10-11 | 40.60 | $20.94 | 2200 |
| 2023-10-10 | 39.52 | $20.89 | 1732 |
| 2023-10-09 | 41.07 | $21.00 | 5034 |
| 2023-10-06 | 43.89 | $21.19 | 900 |
| 2023-10-05 | 44.81 | $21.25 | 3700 |
| 2023-10-04 | 39.14 | $20.97 | 2739 |
| 2023-10-03 | 40.26 | $21.05 | 4400 |
| 2023-10-02 | 41.98 | $21.17 | 4512 |
| 2023-09-29 | 44.38 | $21.33 | 3642 |
| 2023-09-28 | 44.53 | $21.34 | 3638 |
| 2023-09-27 | 44.82 | $21.36 | 3800 |
| 2023-09-26 | 41.95 | $21.20 | 2344 |
| 2023-09-25 | 47.36 | $21.57 | 1800 |
| 2023-09-22 | 40.90 | $21.24 | 5949 |
| 2023-09-21 | 40.27 | $21.21 | 7100 |
| 2023-09-20 | 42.89 | $21.39 | 13944 |
| 2023-09-19 | 43.33 | $21.42 | 13700 |
| 2023-09-18 | 47.91 | $21.71 | 2004 |
| 2023-09-15 | 48.42 | $21.74 | 4112 |
| 2023-09-14 | 53.00 | $22.00 | 301 |
| 2023-09-13 | 51.14 | $21.89 | 2000 |
| 2023-09-12 | 50.46 | $21.85 | 2401 |
| 2023-09-11 | 47.35 | $21.67 | 1500 |
| 2023-09-08 | 49.48 | $21.80 | 5600 |
| 2023-09-07 | 55.32 | $22.12 | 11500 |
| 2023-09-06 | 53.19 | $21.99 | 3423 |
| 2023-09-05 | 48.92 | $21.75 | 5100 |
| 2023-09-01 | 53.77 | $22.00 | 3800 |
| 2023-08-31 | 51.96 | $21.90 | 2811 |
| 2023-08-30 | 54.39 | $22.02 | 1932 |
| 2023-08-29 | 52.64 | $21.92 | 1600 |
| 2023-08-28 | 51.93 | $21.88 | 3822 |
| 2023-08-25 | 47.70 | $21.65 | 300 |
| 2023-08-24 | 46.53 | $21.59 | 4000 |
| 2023-08-23 | 57.76 | $22.14 | 420 |
| 2023-08-22 | 55.73 | $22.03 | 1700 |
| 2023-08-21 | 51.06 | $21.80 | 3231 |
| 2023-08-18 | 51.73 | $21.83 | 2500 |
| 2023-08-17 | 51.32 | $21.81 | 4300 |
| 2023-08-16 | 55.57 | $22.00 | 1800 |
| 2023-08-15 | 56.03 | $22.02 | 722 |
| 2023-08-14 | 56.26 | $22.03 | 2416 |
| 2023-08-11 | 58.24 | $22.12 | 344 |
| 2023-08-10 | 57.93 | $22.10 | 2319 |
| 2023-08-09 | 60.51 | $22.22 | 4329 |
| 2023-08-08 | 61.82 | $22.28 | 6300 |
| 2023-08-07 | 62.24 | $22.30 | 5400 |
| 2023-08-04 | 64.35 | $22.40 | 8800 |
| 2023-08-03 | 59.09 | $22.00 | 5037 |
| 2023-08-02 | 63.31 | $22.19 | 15400 |
| 2023-08-01 | 59.07 | $21.90 | 6931 |
| 2023-07-31 | 57.62 | $21.81 | 2400 |
| 2023-07-28 | 51.27 | $21.46 | 900 |
| 2023-07-27 | 51.07 | $21.45 | 1000 |
| 2023-07-26 | 55.37 | $21.65 | 2620 |
| 2023-07-25 | 54.08 | $21.58 | 2818 |
| 2023-07-24 | 54.73 | $21.61 | 17700 |
| 2023-07-21 | 49.41 | $21.33 | 4449 |
| 2023-07-20 | 45.49 | $21.15 | 10327 |
| 2023-07-19 | 51.13 | $21.42 | 2400 |
| 2023-07-18 | 53.95 | $21.54 | 3713 |
| 2023-07-17 | 51.62 | $21.43 | 8000 |
| 2023-07-14 | 54.47 | $21.55 | 1439 |
| 2023-07-13 | 50.82 | $21.38 | 3500 |
| 2023-07-12 | 50.60 | $21.37 | 3821 |
| 2023-07-11 | 54.82 | $21.55 | 1700 |
| 2023-07-10 | 56.05 | $21.60 | 4227 |
| 2023-07-07 | 56.05 | $21.60 | 4607 |
| 2023-07-06 | 54.77 | $21.53 | 8046 |
| 2023-07-05 | 59.75 | $21.74 | 4615 |
| 2023-07-03 | 59.75 | $21.74 | 2600 |
| 2023-06-30 | 56.52 | $21.55 | 2100 |
| 2023-06-29 | 54.12 | $21.42 | 7428 |
| 2023-06-28 | 53.37 | $21.38 | 2320 |
| 2023-06-27 | 52.45 | $21.33 | 7700 |
| 2023-06-26 | 51.54 | $21.28 | 4314 |
| 2023-06-23 | 53.29 | $21.37 | 3900 |
| 2023-06-22 | 50.26 | $21.20 | 2100 |
| 2023-06-21 | 53.76 | $21.38 | 3300 |
| 2023-06-20 | 53.07 | $21.34 | 2200 |
| 2023-06-16 | 52.05 | $21.28 | 7640 |
| 2023-06-15 | 51.89 | $21.27 | 2800 |
| 2023-06-14 | 52.58 | $21.31 | 2100 |
| 2023-06-13 | 51.97 | $21.27 | 3448 |
| 2023-06-12 | 52.77 | $21.32 | 4108 |
| 2023-06-09 | 53.72 | $21.38 | 4828 |
| 2023-06-08 | 55.61 | $21.50 | 4141 |
| 2023-06-07 | 55.36 | $21.48 | 414 |
| 2023-06-06 | 57.19 | $21.60 | 2838 |
| 2023-06-05 | 55.44 | $21.45 | 8623 |
| 2023-06-02 | 54.86 | $21.40 | 11138 |
| 2023-06-01 | 45.83 | $20.73 | 3214 |
| 2023-05-31 | 49.63 | $21.00 | 6100 |
| 2023-05-30 | 46.17 | $20.78 | 8104 |
| 2023-05-26 | 44.02 | $20.65 | 5109 |
| 2023-05-25 | 43.18 | $20.60 | 2000 |
| 2023-05-24 | 45.09 | $20.75 | 2700 |
| 2023-05-23 | 39.13 | $20.40 | 12501 |
| 2023-05-22 | 39.71 | $20.45 | 2900 |
| 2023-05-19 | 39.83 | $20.46 | 4035 |
| 2023-05-18 | 45.78 | $20.94 | 1437 |
| 2023-05-17 | 45.13 | $20.90 | 400 |
| 2023-05-16 | 46.18 | $20.98 | 500 |
| 2023-05-15 | 46.44 | $21.00 | 5200 |
| 2023-05-12 | 46.44 | $21.00 | 1630 |
| 2023-05-11 | 48.76 | $21.19 | 1017 |
| 2023-05-10 | 46.90 | $21.05 | 3818 |
| 2023-05-09 | 52.03 | $21.45 | 732 |
| 2023-05-08 | 51.40 | $21.40 | 1414 |
| 2023-05-05 | 51.40 | $21.40 | 600 |
| 2023-05-04 | 46.99 | $21.05 | 2800 |
| 2023-05-03 | 47.34 | $21.08 | 4622 |
| 2023-05-02 | 50.56 | $21.35 | 6400 |
| 2023-05-01 | 55.75 | $21.74 | 2300 |
| 2023-04-28 | 58.84 | $21.95 | 13408 |
| 2023-04-27 | 50.82 | $21.30 | 5100 |
| 2023-04-26 | 48.78 | $21.16 | 27214 |
| 2023-04-25 | 47.14 | $21.05 | 5403 |
| 2023-04-24 | 48.07 | $21.12 | 2000 |
| 2023-04-21 | 50.22 | $21.28 | 5100 |
| 2023-04-20 | 50.62 | $21.31 | 3200 |
| 2023-04-19 | 49.86 | $21.25 | 2800 |
| 2023-04-18 | 52.43 | $21.45 | 3100 |
| 2023-04-17 | 51.23 | $21.35 | 2100 |
| 2023-04-14 | 55.91 | $21.70 | 300 |
| 2023-04-13 | 58.21 | $21.86 | 6211 |
| 2023-04-12 | 53.80 | $21.47 | 2200 |
| 2023-04-11 | 49.80 | $21.16 | 6312 |
| 2023-04-10 | 51.58 | $21.29 | 2500 |
| 2023-04-06 | 50.55 | $21.21 | 7517 |
| 2023-04-05 | 51.73 | $21.30 | 8500 |
| 2023-04-04 | 51.49 | $21.28 | 27000 |
| 2023-04-03 | 52.98 | $21.40 | 11700 |
| 2023-03-31 | 46.88 | $20.90 | 32000 |
| 2023-03-30 | 40.74 | $20.48 | 3446 |
| 2023-03-29 | 41.61 | $20.56 | 1907 |
| 2023-03-28 | 42.47 | $20.64 | 5249 |
| 2023-03-27 | 44.21 | $20.80 | 607 |
| 2023-03-24 | 43.24 | $20.73 | 506 |
| 2023-03-23 | 40.00 | $20.50 | 2500 |
| 2023-03-22 | 44.40 | $20.92 | 5700 |
| 2023-03-21 | 46.48 | $21.10 | 3913 |
| 2023-03-20 | 52.75 | $21.58 | 5100 |
| 2023-03-17 | 49.66 | $21.35 | 1036 |
| 2023-03-16 | 51.76 | $21.50 | 3309 |
| 2023-03-15 | 41.03 | $20.82 | 437 |
| 2023-03-14 | 41.16 | $20.83 | 9018 |
| 2023-03-13 | 35.84 | $20.55 | 5500 |
| 2023-03-10 | 38.06 | $20.74 | 3211 |
| 2023-03-09 | 54.87 | $21.73 | 8600 |
| 2023-03-08 | 52.66 | $21.62 | 3900 |
| 2023-03-07 | 51.85 | $21.58 | 5400 |
| 2023-03-06 | 41.60 | $21.15 | 1600 |
| 2023-03-03 | 40.20 | $21.10 | 4700 |
| 2023-03-02 | 40.38 | $21.11 | 3533 |
| 2023-03-01 | 46.00 | $21.39 | 1702 |
| 2023-02-28 | 47.34 | $21.45 | 2801 |
| 2023-02-27 | 48.46 | $21.50 | 3900 |
| 2023-02-24 | 51.47 | $21.63 | 8000 |
| 2023-02-23 | 49.40 | $21.54 | 1039 |
| 2023-02-22 | 52.21 | $21.66 | 2800 |
| 2023-02-21 | 52.69 | $21.68 | 2531 |
| 2023-02-17 | 52.69 | $21.68 | 1736 |
| 2023-02-16 | 49.14 | $21.51 | 1600 |
| 2023-02-15 | 50.85 | $21.59 | 6900 |
| 2023-02-14 | 52.58 | $21.67 | 4300 |
| 2023-02-13 | 51.80 | $21.63 | 2006 |
| 2023-02-10 | 54.35 | $21.75 | 2400 |
| 2023-02-09 | 55.42 | $21.80 | 1600 |
| 2023-02-08 | 55.26 | $21.79 | 403 |
| 2023-02-07 | 55.86 | $21.82 | 1000 |
| 2023-02-06 | 58.49 | $21.95 | 3300 |
| 2023-02-03 | 60.57 | $22.05 | 1600 |
| 2023-02-02 | 60.57 | $22.05 | 2339 |
| 2023-02-01 | 60.05 | $22.01 | 3446 |
| 2023-01-31 | 61.58 | $22.09 | 3600 |
| 2023-01-30 | 60.01 | $21.96 | 1100 |
| 2023-01-27 | 58.91 | $21.87 | 1543 |
| 2023-01-26 | 57.93 | $21.79 | 5900 |
| 2023-01-25 | 56.71 | $21.69 | 3200 |
| 2023-01-24 | 57.66 | $21.75 | 8500 |
| 2023-01-23 | 60.92 | $21.95 | 4300 |
| 2023-01-20 | 63.64 | $22.11 | 2800 |
| 2023-01-19 | 58.70 | $21.66 | 1400 |
| 2023-01-18 | 59.38 | $21.70 | 9900 |
| 2023-01-17 | 57.01 | $21.50 | 1324 |
| 2023-01-13 | 55.54 | $21.38 | 3801 |
| 2023-01-12 | 59.25 | $21.61 | 2300 |
| 2023-01-11 | 58.44 | $21.54 | 10400 |
| 2023-01-10 | 62.63 | $21.79 | 3300 |
| 2023-01-09 | 55.48 | $21.20 | 20300 |
| 2023-01-06 | 52.87 | $21.02 | 6400 |
| 2023-01-05 | 48.56 | $20.75 | 1400 |
| 2023-01-04 | 49.04 | $20.78 | 11333 |
| 2023-01-03 | 44.78 | $20.53 | 700 |
| 2022-12-30 | 43.35 | $20.45 | 2433 |
| 2022-12-29 | 43.35 | $20.45 | 4300 |
| 2022-12-28 | 43.18 | $20.44 | — |
| 2022-12-27 | 43.18 | $20.44 | 2246 |
| 2022-12-23 | 41.79 | $20.35 | 2133 |
| 2022-12-22 | 44.80 | $20.61 | 6800 |
| 2022-12-21 | 39.89 | $20.30 | 2222 |
| 2022-12-20 | 40.33 | $20.34 | 5000 |
| 2022-12-19 | 41.19 | $20.42 | 7600 |
| 2022-12-16 | 43.63 | $20.64 | 4500 |
| 2022-12-15 | 43.63 | $20.64 | 5047 |
| 2022-12-14 | 46.09 | $20.86 | 2019 |
| 2022-12-13 | 44.05 | $20.71 | 5910 |
| 2022-12-12 | 42.81 | $20.62 | 2415 |
| 2022-12-09 | 45.24 | $20.85 | 5400 |
| 2022-12-08 | 48.91 | $21.17 | 9400 |
| 2022-12-07 | 48.78 | $21.16 | 21642 |
| 2022-12-06 | 52.91 | $21.50 | 3500 |
| 2022-12-05 | 54.18 | $21.60 | 4902 |
| 2022-12-02 | 54.31 | $21.61 | 2600 |
| 2022-12-01 | 53.39 | $21.52 | 6000 |
| 2022-11-30 | 51.97 | $21.38 | 9222 |
| 2022-11-29 | 52.07 | $21.39 | 11100 |
| 2022-11-28 | 52.18 | $21.40 | 4234 |
| 2022-11-25 | 51.91 | $21.37 | 600 |
| 2022-11-23 | 51.47 | $21.32 | 5034 |
| 2022-11-22 | 49.38 | $21.08 | 4500 |
| 2022-11-21 | 48.32 | $20.96 | 5000 |
| 2022-11-18 | 50.49 | $21.22 | 300 |
| 2022-11-17 | 50.33 | $21.20 | 2600 |
| 2022-11-16 | 50.73 | $21.25 | 13149 |
| 2022-11-15 | 43.53 | $20.40 | 9000 |
| 2022-11-14 | 43.53 | $20.40 | 6319 |
| 2022-11-11 | 46.49 | $20.81 | 3600 |
| 2022-11-10 | 44.29 | $20.56 | 9600 |
| 2022-11-09 | 39.80 | $20.08 | 4800 |
| 2022-11-08 | 41.80 | $20.38 | 12400 |
| 2022-11-07 | 41.71 | $20.37 | 3414 |
| 2022-11-04 | 43.63 | $20.66 | 1500 |
| 2022-11-03 | 38.43 | $20.10 | 2133 |
| 2022-11-02 | 39.93 | $20.34 | 1200 |
| 2022-11-01 | 39.56 | $20.30 | 2825 |
| 2022-10-31 | 37.24 | $20.05 | 9420 |
| 2022-10-28 | 39.18 | $20.39 | 1635 |
| 2022-10-27 | 37.82 | $20.24 | 17428 |
| 2022-10-26 | 40.03 | $20.63 | 2221 |
| 2022-10-25 | 37.27 | $20.32 | 6227 |
| 2022-10-24 | 41.88 | $21.10 | 2600 |
| 2022-10-21 | 35.67 | $20.46 | 5900 |
| 2022-10-20 | 37.39 | $20.75 | 8600 |
| 2022-10-19 | 38.11 | $20.87 | 6948 |
| 2022-10-18 | 38.89 | $21.00 | 12906 |
| 2022-10-17 | 32.60 | $20.37 | 7000 |
| 2022-10-14 | 25.94 | $19.79 | 4340 |
| 2022-10-13 | 27.69 | $20.18 | 9600 |
| 2022-10-12 | 27.45 | $20.16 | 4800 |
| 2022-10-11 | 34.06 | $21.40 | 1349 |
| 2022-10-10 | 35.77 | $21.66 | 2131 |
| 2022-10-07 | 37.14 | $21.86 | 1214 |
| 2022-10-06 | 41.85 | $22.48 | 2800 |
| 2022-10-05 | 43.37 | $22.66 | — |
| 2022-10-04 | 43.37 | $22.66 | 4830 |
| 2022-10-03 | 38.69 | $22.24 | 3700 |
| 2022-09-30 | 32.08 | $21.72 | 616 |
| 2022-09-29 | 34.82 | $22.12 | 1600 |
| 2022-09-28 | 36.14 | $22.30 | 2406 |
| 2022-09-27 | 39.54 | $22.73 | 4829 |
| 2022-09-26 | 32.53 | $22.23 | 5000 |
| 2022-09-23 | 29.09 | $22.01 | 3036 |
| 2022-09-22 | 30.36 | $22.20 | 7818 |
| 2022-09-21 | 33.11 | $22.58 | 5300 |
| 2022-09-20 | 33.26 | $22.60 | 6546 |
| 2022-09-19 | 47.64 | $24.00 | — |
| 2022-09-16 | 47.64 | $24.00 | 4706 |
| 2022-09-15 | 45.67 | $23.87 | 900 |
| 2022-09-14 | 49.77 | $24.17 | 424 |
| 2022-09-13 | 45.76 | $23.91 | 920 |
| 2022-09-12 | 53.03 | $24.38 | 808 |
| 2022-09-09 | 48.75 | $24.12 | 1002 |
| 2022-09-08 | 57.35 | $24.57 | 2900 |
| 2022-09-07 | 55.35 | $24.45 | 234 |
| 2022-09-06 | 56.40 | $24.50 | 4400 |
| 2022-09-02 | 54.44 | $24.38 | 700 |
| 2022-09-01 | 54.63 | $24.39 | 1023 |
| 2022-08-31 | 51.86 | $24.22 | 2213 |
| 2022-08-30 | 54.27 | $24.35 | 900 |
| 2022-08-29 | 52.16 | $24.22 | 2949 |
| 2022-08-26 | 50.13 | $24.10 | 1700 |
| 2022-08-25 | 52.60 | $24.24 | 319 |
| 2022-08-24 | 53.13 | $24.27 | 200 |
| 2022-08-23 | 54.52 | $24.35 | 2536 |
| 2022-08-22 | 58.15 | $24.55 | 1609 |
| 2022-08-19 | 58.15 | $24.55 | 900 |
| 2022-08-18 | 55.19 | $24.33 | 2800 |
| 2022-08-17 | 60.15 | $24.60 | 8718 |
| 2022-08-16 | 59.38 | $24.54 | 7800 |
| 2022-08-15 | 58.23 | $24.45 | 8500 |
| 2022-08-12 | 51.06 | $23.96 | 1936 |
| 2022-08-11 | 50.06 | $23.90 | 1040 |
| 2022-08-10 | 55.42 | $24.20 | 2126 |
| 2022-08-09 | 53.86 | $24.10 | 4600 |
| 2022-08-08 | 50.56 | $23.90 | 2300 |
| 2022-08-05 | 49.53 | $23.84 | 3231 |
| 2022-08-04 | 55.16 | $24.15 | 1728 |
| 2022-08-03 | 54.53 | $24.11 | 1700 |
| 2022-08-02 | 55.84 | $24.18 | 2105 |
| 2022-08-01 | 50.51 | $23.85 | 2600 |
| 2022-07-29 | 46.41 | $23.63 | 1300 |
| 2022-07-28 | 49.79 | $23.82 | 2900 |
| 2022-07-27 | 49.79 | $23.82 | 5323 |
| 2022-07-26 | 45.65 | $23.60 | 5500 |
| 2022-07-25 | 51.32 | $23.91 | 2900 |
| 2022-07-22 | 50.18 | $23.85 | 1902 |
| 2022-07-21 | 51.12 | $23.90 | 4900 |
| 2022-07-20 | 53.42 | $24.02 | 10800 |
| 2022-07-19 | 46.59 | $23.66 | 2618 |
| 2022-07-18 | 42.83 | $23.49 | 1600 |
| 2022-07-15 | 40.97 | $23.41 | 6000 |
| 2022-07-14 | 47.37 | $23.76 | 1000 |
| 2022-07-13 | 46.23 | $23.71 | 300 |
| 2022-07-12 | 45.56 | $23.68 | 7400 |
| 2022-07-11 | 45.56 | $23.68 | 3941 |
| 2022-07-08 | 36.49 | $23.30 | 4028 |
| 2022-07-07 | 43.78 | $23.70 | 2500 |
| 2022-07-06 | 43.78 | $23.70 | 2400 |
| 2022-07-05 | 37.90 | $23.49 | 4000 |
| 2022-07-01 | 37.90 | $23.49 | 902 |
| 2022-06-30 | 37.90 | $23.49 | 4800 |
| 2022-06-29 | 32.73 | $23.31 | 4000 |
| 2022-06-28 | 29.32 | $23.20 | 5400 |
| 2022-06-27 | 30.24 | $23.27 | 3600 |
| 2022-06-24 | 29.02 | $23.23 | 2100 |
| 2022-06-23 | 28.13 | $23.20 | 2100 |
| 2022-06-22 | 27.25 | $23.17 | 627 |
| 2022-06-21 | 25.24 | $23.10 | 1317 |
| 2022-06-17 | 29.19 | $23.46 | 2820 |
| 2022-06-16 | 28.89 | $23.45 | 6300 |
| 2022-06-15 | 39.44 | $24.13 | 1842 |
| 2022-06-14 | 39.13 | $24.12 | 2300 |
| 2022-06-13 | 45.31 | $24.40 | 2200 |
| 2022-06-10 | 48.98 | $24.54 | 4334 |
| 2022-06-09 | 56.43 | $24.78 | 14317 |
| 2022-06-08 | 53.94 | $24.69 | 2200 |
| 2022-06-07 | 55.27 | $24.73 | 2323 |
| 2022-06-06 | 55.27 | $24.73 | 4233 |
| 2022-06-03 | 49.96 | $24.54 | 2100 |
| 2022-06-02 | 46.45 | $24.43 | 3200 |
| 2022-06-01 | 45.13 | $24.39 | 1036 |
| 2022-05-31 | 42.06 | $24.30 | 6100 |
| 2022-05-27 | 42.82 | $24.33 | 2527 |
| 2022-05-26 | 38.61 | $24.21 | 4907 |
| 2022-05-25 | 42.31 | $24.36 | 4831 |
| 2022-05-24 | 38.58 | $24.26 | 4800 |
| 2022-05-23 | 31.44 | $24.09 | 4901 |
| 2022-05-20 | 34.10 | $24.21 | 2424 |
| 2022-05-19 | 27.28 | $24.07 | 4000 |
| 2022-05-18 | 29.79 | $24.19 | 1722 |
| 2022-05-17 | 31.15 | $24.25 | 2422 |
| 2022-05-16 | 36.42 | $24.45 | 4900 |
| 2022-05-13 | 33.76 | $24.40 | 1000 |
| 2022-05-12 | 40.92 | $24.62 | 3900 |
| 2022-05-11 | 26.02 | $24.40 | 2901 |
| 2022-05-10 | 26.02 | $24.40 | 6500 |
| 2022-05-09 | 25.24 | $24.39 | 2225 |
| 2022-05-06 | 26.84 | $24.45 | 1243 |
| 2022-05-05 | 30.17 | $24.56 | 4902 |
| 2022-05-04 | 34.21 | $24.67 | 2600 |
| 2022-05-03 | 32.65 | $24.65 | 6100 |
| 2022-05-02 | 41.51 | $24.84 | 4242 |
| 2022-04-29 | 38.15 | $24.80 | 1000 |
| 2022-04-28 | 39.22 | $24.82 | 907 |
| 2022-04-27 | 42.01 | $24.87 | 2415 |
| 2022-04-26 | 41.22 | $24.86 | 2800 |
| 2022-04-25 | 40.44 | $24.85 | 7100 |
| 2022-04-22 | 40.96 | $24.86 | 3531 |
| 2022-04-21 | 38.74 | $24.83 | 3300 |
| 2022-04-20 | 39.20 | $24.84 | 7000 |
| 2022-04-19 | 40.12 | $24.86 | 5721 |
| 2022-04-18 | 45.14 | $24.96 | 10500 |
| 2022-04-14 | 46.81 | $24.99 | 4209 |
| 2022-04-13 | 43.50 | $24.94 | 3700 |
| 2022-04-12 | 42.83 | $24.93 | 6449 |
| 2022-04-11 | 44.34 | $24.96 | 6100 |
| 2022-04-08 | 43.71 | $24.95 | 2600 |
| 2022-04-07 | 50.17 | $25.07 | 2824 |
| 2022-04-06 | 45.73 | $25.00 | 5647 |
| 2022-04-05 | 48.05 | $25.04 | 3508 |
| 2022-04-04 | 47.42 | $25.03 | 1600 |
| 2022-04-01 | 45.52 | $25.00 | 12600 |
| 2022-03-31 | 45.52 | $25.00 | 1916 |
| 2022-03-30 | 46.02 | $25.01 | 3700 |
| 2022-03-29 | 45.45 | $25.00 | 5500 |
| 2022-03-28 | 45.91 | $25.01 | 2600 |
| 2022-03-25 | 45.38 | $25.00 | 4800 |
| 2022-03-24 | 44.36 | $24.98 | 3900 |
| 2022-03-23 | 43.34 | $24.96 | 8100 |
| 2022-03-22 | 43.34 | $24.96 | 7822 |
| 2022-03-21 | 41.91 | $24.93 | 13500 |
| 2022-03-18 | 44.03 | $24.99 | 510 |
| 2022-03-17 | 44.74 | $25.01 | 22500 |
| 2022-03-16 | 41.59 | $24.94 | 10900 |
| 2022-03-15 | 43.61 | $25.00 | 700 |
| 2022-03-14 | 41.35 | $24.95 | 8013 |
| 2022-03-11 | 45.90 | $25.08 | 700 |
| 2022-03-10 | 47.42 | $25.12 | 2319 |
| 2022-03-09 | 49.77 | $25.18 | 6100 |
| 2022-03-08 | 45.49 | $25.08 | 4235 |
| 2022-03-07 | 41.71 | $25.00 | 7326 |
| 2022-03-04 | 39.73 | $24.96 | 18500 |
| 2022-03-03 | 43.61 | $25.07 | 10500 |
| 2022-03-02 | 41.64 | $25.03 | 16100 |
| 2022-03-01 | 38.05 | $24.96 | 11722 |
| 2022-02-28 | 39.36 | $25.00 | 12237 |
| 2022-02-25 | 39.69 | $25.01 | 36537 |
| 2022-02-24 | 40.00 | $25.02 | 16200 |
| 2022-02-23 | 41.57 | $25.07 | 24000 |
| 2022-02-22 | 45.64 | $25.19 | 12740 |
| 2022-02-18 | 48.26 | $25.26 | 11300 |
| 2022-02-17 | 49.41 | $25.29 | 7223 |
| 2022-02-16 | 49.79 | $25.30 | 7837 |
| 2022-02-15 | 46.29 | $25.21 | 1924 |
| 2022-02-14 | 46.63 | $25.22 | 3833 |
| 2022-02-11 | 45.87 | $25.20 | 5702 |
| 2022-02-10 | 47.48 | $25.25 | 7014 |
| 2022-02-09 | 51.25 | $25.36 | 5001 |
| 2022-02-08 | 54.22 | $25.44 | 10200 |
| 2022-02-07 | 51.55 | $25.36 | 3425 |
| 2022-02-04 | 51.21 | $25.35 | 1500 |
| 2022-02-03 | 51.21 | $25.35 | 8800 |
| 2022-02-02 | 56.16 | $25.49 | 8745 |
| 2022-02-01 | 51.73 | $25.35 | 4811 |
| 2022-01-31 | 47.00 | $25.22 | 48900 |
| 2022-01-28 | 42.92 | $25.12 | 8408 |
| 2022-01-27 | 43.23 | $25.13 | 12700 |
| 2022-01-26 | 42.02 | $25.10 | 35600 |
| 2022-01-25 | 43.49 | $25.15 | 9200 |
| 2022-01-24 | 41.54 | $25.10 | 17600 |
| 2022-01-21 | 46.08 | $25.25 | 10821 |
| 2022-01-20 | 48.79 | $25.33 | 25900 |
| 2022-01-19 | 48.79 | $25.33 | 17520 |
| 2022-01-18 | 53.00 | $25.45 | 26730 |
| 2022-01-14 | 64.45 | $25.71 | 2327 |
| 2022-01-13 | 65.48 | $25.73 | 12600 |
| 2022-01-12 | 65.98 | $25.74 | 21439 |
| 2022-01-11 | 53.87 | $25.38 | 4600 |
| 2022-01-10 | 52.07 | $25.34 | 5900 |
| 2022-01-07 | 56.24 | $25.42 | 18400 |
| 2022-01-06 | 54.51 | $25.38 | 42417 |
| 2022-01-05 | 53.64 | $25.36 | 9900 |
| 2022-01-04 | 54.13 | $25.37 | 10100 |
| 2022-01-03 | 52.04 | $25.32 | 9800 |
| 2021-12-31 | 51.20 | $25.30 | 5118 |
| 2021-12-30 | 49.06 | $25.25 | 13600 |
| 2021-12-29 | 49.06 | $25.25 | 7200 |
| 2021-12-28 | 50.25 | $25.28 | 905 |
| 2021-12-27 | 54.89 | $25.39 | 13400 |
| 2021-12-23 | 50.12 | $25.27 | 7700 |
| 2021-12-22 | 52.77 | $25.33 | 3400 |
| 2021-12-21 | 58.12 | $25.44 | 2723 |
| 2021-12-20 | 56.60 | $25.40 | 10346 |
| 2021-12-17 | 54.64 | $25.35 | 2700 |
| 2021-12-16 | 55.11 | $25.36 | 18943 |
| 2021-12-15 | 49.29 | $25.22 | 4805 |
| 2021-12-14 | 51.56 | $25.27 | 7600 |
| 2021-12-13 | 51.56 | $25.27 | 12729 |
| 2021-12-10 | 46.69 | $25.16 | 49100 |
| 2021-12-09 | 44.27 | $25.11 | 15300 |
| 2021-12-08 | 43.29 | $25.09 | 23500 |
| 2021-12-07 | 46.80 | $25.18 | 21148 |
| 2021-12-06 | 43.41 | $25.11 | 10600 |
| 2021-12-03 | 39.20 | $25.03 | 16200 |
| 2021-12-02 | 41.39 | $25.09 | 18236 |
| 2021-12-01 | 36.31 | $25.00 | 21416 |
| 2021-11-30 | 36.31 | $25.00 | 27900 |
| 2021-11-29 | 41.76 | $25.15 | 2204 |
| 2021-11-26 | 38.85 | $25.10 | 3200 |
| 2021-11-24 | 41.61 | $25.17 | 3900 |
| 2021-11-23 | 40.46 | $25.15 | 11642 |
| 2021-11-22 | 41.23 | $25.17 | 17519 |
| 2021-11-19 | 42.78 | $25.21 | 1344 |
| 2021-11-18 | 43.56 | $25.23 | 24400 |
| 2021-11-17 | 43.93 | $25.24 | 10914 |
| 2021-11-16 | 41.01 | $25.18 | 9808 |
| 2021-11-15 | 41.70 | $25.20 | 12025 |
| 2021-11-12 | 42.38 | $25.22 | 11923 |
| 2021-11-11 | 40.55 | $25.18 | 15035 |
| 2021-11-10 | 42.47 | $25.24 | 12348 |
| 2021-11-09 | 45.18 | $25.32 | 5445 |
| 2021-11-08 | 49.29 | $25.43 | 10204 |
| 2021-11-05 | 51.31 | $25.48 | 16800 |
| 2021-11-04 | 50.15 | $25.45 | 12417 |
| 2021-11-03 | 48.59 | $25.41 | 8339 |
| 2021-11-02 | 47.82 | $25.39 | 11843 |
| 2021-11-01 | 44.23 | $25.30 | 12334 |
| 2021-10-29 | 43.41 | $25.28 | 11400 |
| 2021-10-28 | 44.03 | $25.30 | 27611 |
| 2021-10-27 | 44.33 | $25.31 | 31913 |
| 2021-10-26 | 46.42 | $25.38 | 12300 |
| 2021-10-25 | 45.73 | $25.36 | 5437 |
| 2021-10-22 | 44.35 | $25.32 | 19247 |
| 2021-10-21 | 45.44 | $25.36 | 25145 |
| 2021-10-20 | 45.44 | $25.36 | 12000 |
| 2021-10-19 | 46.21 | $25.39 | 10300 |
| 2021-10-18 | 45.33 | $25.36 | 27216 |
| 2021-10-15 | 46.79 | $25.42 | 7338 |
| 2021-10-14 | 46.79 | $25.42 | 45347 |
| 2021-10-13 | 47.95 | $25.47 | 26218 |
| 2021-10-12 | 53.48 | $25.69 | 12535 |
| 2021-10-11 | 59.39 | $25.89 | 15521 |
| 2021-10-08 | 49.92 | $25.53 | 8700 |
| 2021-10-07 | 51.18 | $25.57 | 14238 |
| 2021-10-06 | 48.39 | $25.48 | 19729 |
| 2021-10-05 | 40.51 | $25.26 | 16243 |
| 2021-10-04 | 42.47 | $25.33 | 21100 |
| 2021-10-01 | 45.46 | $25.43 | 2200 |
| 2021-09-30 | 45.09 | $25.42 | 1700 |
| 2021-09-29 | 45.97 | $25.45 | 13838 |
| 2021-09-28 | 38.78 | $25.26 | 7200 |
| 2021-09-27 | 43.08 | $25.41 | 12417 |
| 2021-09-24 | 45.31 | $25.48 | 4436 |
| 2021-09-23 | 47.65 | $25.55 | 11511 |
| 2021-09-22 | 47.65 | $25.55 | 17400 |
| 2021-09-21 | 46.22 | $25.51 | 13108 |
| 2021-09-20 | 50.49 | $25.64 | 8021 |
| 2021-09-17 | 54.54 | $25.75 | 7100 |
| 2021-09-16 | 54.54 | $25.75 | 1514 |
| 2021-09-15 | 52.35 | $25.68 | 8600 |
| 2021-09-14 | 53.75 | $25.72 | 11944 |
| 2021-09-13 | 52.54 | $25.68 | 1241 |
| 2021-09-10 | 52.54 | $25.68 | 1731 |
| 2021-09-09 | 55.85 | $25.78 | 3504 |
| 2021-09-08 | 63.44 | $25.98 | 43835 |
| 2021-09-07 | 62.71 | $25.95 | 54000 |
| 2021-09-03 | 60.23 | $25.85 | 11644 |
| 2021-09-02 | 60.61 | $25.86 | 9600 |
| 2021-09-01 | 58.87 | $25.79 | 15845 |
| 2021-08-31 | 56.52 | $25.70 | 6200 |
| 2021-08-30 | 55.44 | $25.66 | 2000 |
| 2021-08-27 | 56.77 | $25.70 | 3332 |
| 2021-08-26 | 55.50 | $25.65 | 2700 |
| 2021-08-25 | 56.77 | $25.69 | 7803 |
| 2021-08-24 | 55.32 | $25.63 | 3744 |
| 2021-08-23 | 55.08 | $25.62 | 10339 |
| 2021-08-20 | 53.17 | $25.54 | 3600 |
| 2021-08-19 | 51.71 | $25.48 | 6309 |
| 2021-08-18 | 53.29 | $25.54 | 6314 |
| 2021-08-17 | 52.13 | $25.49 | 5115 |
| 2021-08-16 | 53.39 | $25.54 | 6140 |
| 2021-08-13 | 52.51 | $25.50 | 9400 |
| 2021-08-12 | 51.66 | $25.46 | 13200 |
| 2021-08-11 | 51.66 | $25.46 | 9600 |
| 2021-08-10 | 51.06 | $25.43 | 27010 |
| 2021-08-09 | 54.47 | $25.59 | 18700 |
| 2021-08-06 | 53.17 | $25.52 | 9816 |
| 2021-08-05 | 53.59 | $25.54 | 7649 |
| 2021-08-04 | 52.71 | $25.49 | 14000 |
| 2021-08-03 | 51.49 | $25.42 | 20500 |
| 2021-08-02 | 51.85 | $25.44 | 13700 |
| 2021-07-30 | 51.85 | $25.44 | 30300 |
| 2021-07-29 | 54.45 | $25.59 | 4700 |
| 2021-07-28 | 54.16 | $25.57 | 64800 |
| 2021-07-27 | 51.35 | $25.38 | 235443 |
| 2021-07-26 | 49.34 | $25.25 | 134702 |
| 2021-07-23 | 50.25 | $25.31 | 66309 |
| 2021-07-22 | 50.40 | $25.32 | 120100 |
| 2021-07-21 | 53.70 | $25.54 | 77100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.00
2026-07-17
Close Price
$24.86
Vol: 2600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -48.00 | $24.86 | 2600 |
| 2026-07-16 | -40.00 | $24.90 | 2000 |
| 2026-07-15 | -90.38 | $24.63 | 1815 |
| 2026-07-14 | -43.04 | $24.76 | 2101 |
| 2026-07-13 | -16.48 | $24.95 | 3100 |
| 2026-07-10 | -11.22 | $24.99 | 300 |
| 2026-07-09 | -20.41 | $24.90 | 1430 |
| 2026-07-08 | -12.24 | $24.98 | 2100 |
| 2026-07-07 | -11.22 | $24.99 | 800 |
| 2026-07-06 | -14.29 | $24.96 | 910 |
| 2026-07-02 | -9.18 | $25.01 | 126 |
| 2026-07-01 | -10.20 | $25.00 | 1830 |
| 2026-06-30 | -14.29 | $24.96 | 600 |
| 2026-06-29 | -12.24 | $24.98 | 1837 |
| 2026-06-26 | 0.00 | $25.10 | 1340 |
| 2026-06-25 | -11.22 | $24.99 | 1000 |
| 2026-06-24 | -10.20 | $25.00 | 1500 |
| 2026-06-23 | -17.35 | $24.93 | 2200 |
| 2026-06-22 | -9.18 | $25.01 | 8000 |
| 2026-06-18 | 0.00 | $24.99 | 4000 |
| 2026-06-17 | -7.59 | $24.85 | 6500 |
| 2026-06-16 | -34.25 | $24.60 | 2909 |
| 2026-06-15 | -34.25 | $24.60 | 5400 |
| 2026-06-12 | -47.95 | $24.50 | 5620 |
| 2026-06-11 | -91.25 | $24.12 | 5836 |
| 2026-06-10 | -72.04 | $24.18 | 2019 |
| 2026-06-09 | -43.17 | $24.25 | 1600 |
| 2026-06-08 | -48.92 | $24.17 | 6839 |
| 2026-06-05 | -12.23 | $24.68 | 2212 |
| 2026-06-04 | -17.99 | $24.60 | 1818 |
| 2026-06-03 | -18.71 | $24.59 | 6300 |
| 2026-06-02 | -23.74 | $24.52 | 4700 |
| 2026-06-01 | -22.30 | $24.54 | 13613 |
| 2026-05-29 | -4.14 | $24.85 | 822 |
| 2026-05-28 | -8.97 | $24.78 | 4300 |
| 2026-05-27 | -18.49 | $24.65 | 6500 |
| 2026-05-26 | -8.90 | $24.79 | 1442 |
| 2026-05-22 | -25.34 | $24.55 | 627 |
| 2026-05-21 | -12.33 | $24.74 | 700 |
| 2026-05-20 | -25.34 | $24.55 | 11129 |
| 2026-05-19 | -29.45 | $24.49 | 7842 |
| 2026-05-18 | -18.49 | $24.65 | 18825 |
| 2026-05-15 | -41.10 | $24.32 | 1406 |
| 2026-05-14 | -43.15 | $24.29 | 6400 |
| 2026-05-13 | -29.45 | $24.49 | 27000 |
| 2026-05-12 | -66.44 | $23.95 | 45213 |
| 2026-05-11 | -93.38 | $23.65 | 24247 |
| 2026-05-08 | -91.67 | $24.15 | 4200 |
| 2026-05-07 | -79.76 | $24.25 | 20600 |
| 2026-05-06 | -73.81 | $24.30 | 30400 |
| 2026-05-05 | -77.38 | $24.27 | 16641 |
| 2026-05-04 | -71.74 | $24.26 | 11136 |
| 2026-05-01 | -31.52 | $24.63 | 7300 |
| 2026-04-30 | -16.00 | $24.76 | 7035 |
| 2026-04-29 | -7.00 | $24.85 | 1900 |
| 2026-04-28 | -5.38 | $24.80 | 9200 |
| 2026-04-27 | -4.30 | $24.81 | 6100 |
| 2026-04-24 | -6.45 | $24.79 | 2348 |
| 2026-04-23 | 0.00 | $24.85 | 11712 |
| 2026-04-22 | -9.78 | $24.75 | 2936 |
| 2026-04-21 | -1.19 | $24.75 | 4300 |
| 2026-04-20 | -28.57 | $24.52 | 4619 |
| 2026-04-17 | -32.14 | $24.49 | 2548 |
| 2026-04-16 | -50.00 | $24.34 | 4712 |
| 2026-04-15 | -48.81 | $24.35 | 4000 |
| 2026-04-14 | -77.38 | $24.11 | 4900 |
| 2026-04-13 | -58.33 | $24.27 | 3823 |
| 2026-04-10 | -38.46 | $24.41 | 5144 |
| 2026-04-09 | -38.38 | $24.38 | 7300 |
| 2026-04-08 | -46.46 | $24.30 | 2906 |
| 2026-04-07 | -69.70 | $24.07 | 1940 |
| 2026-04-06 | -46.00 | $24.07 | 1000 |
| 2026-04-02 | -40.67 | $24.15 | 10200 |
| 2026-04-01 | -18.67 | $24.48 | 3947 |
| 2026-03-31 | -11.41 | $24.58 | 4200 |
| 2026-03-30 | -13.42 | $24.55 | 900 |
| 2026-03-27 | -15.69 | $24.55 | 2930 |
| 2026-03-26 | -16.23 | $24.55 | 2740 |
| 2026-03-25 | -16.23 | $24.55 | 1000 |
| 2026-03-24 | -16.23 | $24.55 | 6726 |
| 2026-03-23 | -18.52 | $24.58 | 1800 |
| 2026-03-20 | -20.86 | $24.55 | 14620 |
| 2026-03-19 | -16.56 | $24.62 | 2000 |
| 2026-03-18 | -26.99 | $24.45 | 5940 |
| 2026-03-17 | -37.42 | $24.28 | 3900 |
| 2026-03-16 | -52.15 | $24.04 | 3500 |
| 2026-03-13 | -57.06 | $23.96 | 5700 |
| 2026-03-12 | -54.60 | $24.00 | 7725 |
| 2026-03-11 | -60.74 | $23.90 | 2300 |
| 2026-03-10 | -59.51 | $23.92 | 5000 |
| 2026-03-09 | -71.17 | $23.73 | 20700 |
| 2026-03-06 | -81.02 | $23.78 | 8600 |
| 2026-03-05 | -54.74 | $24.14 | 24041 |
| 2026-03-04 | -38.89 | $24.54 | 4100 |
| 2026-03-03 | -23.33 | $24.68 | 1218 |
| 2026-03-02 | -21.11 | $24.70 | 2100 |
| 2026-02-27 | -15.56 | $24.75 | 4501 |
| 2026-02-26 | -15.56 | $24.75 | 6743 |
| 2026-02-25 | -15.56 | $24.75 | 4426 |
| 2026-02-24 | -20.00 | $24.71 | 7329 |
| 2026-02-23 | -23.33 | $24.68 | 8300 |
| 2026-02-20 | -6.58 | $24.70 | 6300 |
| 2026-02-19 | -20.31 | $24.50 | 7307 |
| 2026-02-18 | -15.63 | $24.53 | 17800 |
| 2026-02-17 | -26.76 | $24.51 | 10434 |
| 2026-02-13 | -56.34 | $24.30 | 3600 |
| 2026-02-12 | -78.87 | $24.14 | 8977 |
| 2026-02-11 | -84.51 | $24.10 | 9200 |
| 2026-02-10 | -60.67 | $24.34 | 2800 |
| 2026-02-09 | -87.78 | $24.09 | 7700 |
| 2026-02-06 | -42.22 | $24.50 | 4200 |
| 2026-02-05 | -49.45 | $24.44 | 2329 |
| 2026-02-04 | -62.64 | $24.32 | 3340 |
| 2026-02-03 | -68.13 | $24.27 | 1100 |
| 2026-02-02 | -65.69 | $24.22 | 6706 |
| 2026-01-30 | -31.07 | $24.58 | 748 |
| 2026-01-29 | -30.10 | $24.59 | 2801 |
| 2026-01-28 | -35.92 | $24.53 | 5143 |
| 2026-01-27 | -29.13 | $24.60 | 6232 |
| 2026-01-26 | -42.72 | $24.46 | 4000 |
| 2026-01-23 | -29.13 | $24.60 | 2924 |
| 2026-01-22 | -52.43 | $24.36 | 900 |
| 2026-01-21 | -33.98 | $24.55 | 4414 |
| 2026-01-20 | -37.50 | $24.52 | 1918 |
| 2026-01-16 | -30.97 | $24.65 | 389 |
| 2026-01-15 | -30.97 | $24.65 | 5618 |
| 2026-01-14 | -44.25 | $24.50 | 4111 |
| 2026-01-13 | -27.43 | $24.69 | 10813 |
| 2026-01-12 | -90.27 | $23.98 | 6731 |
| 2026-01-09 | -36.28 | $24.59 | 8700 |
| 2026-01-08 | -57.52 | $24.35 | 5424 |
| 2026-01-07 | -37.17 | $24.58 | 9617 |
| 2026-01-06 | -31.01 | $24.60 | 1739 |
| 2026-01-05 | -39.23 | $24.49 | 10144 |
| 2026-01-02 | -30.00 | $24.61 | 3131 |
| 2025-12-31 | -14.18 | $24.81 | 3213 |
| 2025-12-30 | -13.89 | $24.80 | 3817 |
| 2025-12-29 | -13.79 | $24.80 | 5628 |
| 2025-12-26 | -17.24 | $24.75 | 4530 |
| 2025-12-24 | -13.79 | $24.80 | 9249 |
| 2025-12-23 | -13.79 | $24.80 | 4800 |
| 2025-12-22 | -15.24 | $24.75 | 11313 |
| 2025-12-19 | -8.54 | $24.86 | 10600 |
| 2025-12-18 | -7.93 | $24.87 | 20104 |
| 2025-12-17 | -9.68 | $24.75 | 25000 |
| 2025-12-16 | -2.10 | $24.75 | 62100 |
| 2025-12-15 | -5.59 | $24.70 | 8600 |
| 2025-12-12 | 0.00 | $24.55 | 4400 |
| 2025-12-11 | -12.50 | $24.40 | 17100 |
| 2025-12-10 | -1.60 | $24.53 | 24300 |
| 2025-12-09 | 0.00 | $24.00 | 1900 |
| 2025-12-08 | 0.00 | $24.00 | 2600 |
| 2025-12-05 | -25.00 | $23.75 | 3127 |
| 2025-12-04 | -3.33 | $23.88 | 1000 |
| 2025-12-03 | -28.21 | $23.68 | 2300 |
| 2025-12-02 | -23.81 | $23.70 | 1041 |
| 2025-12-01 | -14.77 | $23.77 | 3516 |
| 2025-11-28 | -26.03 | $23.56 | 119 |
| 2025-11-26 | -26.03 | $23.56 | 2800 |
| 2025-11-25 | -20.55 | $23.60 | 3800 |
| 2025-11-24 | -13.11 | $23.55 | 5708 |
| 2025-11-21 | -14.75 | $23.54 | 4700 |
| 2025-11-20 | -37.70 | $23.40 | 1602 |
| 2025-11-19 | -45.90 | $23.35 | 738 |
| 2025-11-18 | -45.90 | $23.35 | 2200 |
| 2025-11-17 | -21.31 | $23.50 | 2914 |
| 2025-11-14 | -27.87 | $23.46 | 2107 |
| 2025-11-13 | -21.31 | $23.50 | 4609 |
| 2025-11-12 | 0.00 | $23.63 | 4535 |
| 2025-11-11 | -17.65 | $23.44 | 3026 |
| 2025-11-10 | -35.29 | $23.35 | 900 |
| 2025-11-07 | -54.55 | $23.37 | 838 |
| 2025-11-06 | -75.68 | $23.38 | 3026 |
| 2025-11-05 | -70.27 | $23.46 | 3203 |
| 2025-11-04 | -94.64 | $23.11 | 2300 |
| 2025-11-03 | -100.00 | $23.02 | 15216 |
| 2025-10-31 | -93.71 | $23.21 | 1004 |
| 2025-10-30 | -86.79 | $23.32 | 3429 |
| 2025-10-29 | -94.34 | $23.20 | 3429 |
| 2025-10-28 | -82.39 | $23.39 | 6532 |
| 2025-10-27 | -86.79 | $23.32 | 1534 |
| 2025-10-24 | -88.05 | $23.30 | 822 |
| 2025-10-23 | -86.16 | $23.33 | 1206 |
| 2025-10-22 | -88.05 | $23.30 | 2200 |
| 2025-10-21 | -96.86 | $23.16 | 3000 |
| 2025-10-20 | -88.05 | $23.30 | 2100 |
| 2025-10-17 | -100.00 | $23.11 | 6914 |
| 2025-10-16 | -82.19 | $23.50 | 531 |
| 2025-10-15 | -85.62 | $23.45 | 611 |
| 2025-10-14 | -90.41 | $23.38 | 2613 |
| 2025-10-13 | -79.71 | $23.60 | 2500 |
| 2025-10-10 | -42.03 | $24.12 | 5600 |
| 2025-10-09 | -66.67 | $23.78 | 2749 |
| 2025-10-08 | -50.72 | $24.00 | 7219 |
| 2025-10-07 | 0.00 | $24.00 | 3418 |
| 2025-10-06 | 0.00 | $23.85 | 7624 |
| 2025-10-03 | -28.30 | $23.70 | 507 |
| 2025-10-02 | -56.60 | $23.55 | 3416 |
| 2025-10-01 | -50.94 | $23.58 | 5026 |
| 2025-09-30 | -50.85 | $23.55 | 4431 |
| 2025-09-29 | -51.67 | $23.54 | 4900 |
| 2025-09-26 | -50.00 | $23.55 | 3300 |
| 2025-09-25 | -51.39 | $23.48 | 1000 |
| 2025-09-24 | -29.17 | $23.64 | 1900 |
| 2025-09-23 | -16.67 | $23.73 | 900 |
| 2025-09-22 | -20.83 | $23.70 | 3805 |
| 2025-09-19 | 0.00 | $23.83 | 2600 |
| 2025-09-18 | -23.21 | $23.56 | 1143 |
| 2025-09-17 | -30.36 | $23.52 | 2400 |
| 2025-09-16 | -38.60 | $23.47 | 3300 |
| 2025-09-15 | -35.48 | $23.47 | 5845 |
| 2025-09-12 | -6.45 | $23.65 | 834 |
| 2025-09-11 | -21.88 | $23.55 | 2500 |
| 2025-09-10 | -38.67 | $23.40 | 1446 |
| 2025-09-09 | 0.00 | $23.69 | 1800 |
| 2025-09-08 | -40.00 | $23.39 | 600 |
| 2025-09-05 | -34.67 | $23.43 | 4614 |
| 2025-09-04 | -43.96 | $23.45 | 1327 |
| 2025-09-03 | -27.47 | $23.60 | 8400 |
| 2025-09-02 | -64.84 | $23.26 | 7148 |
| 2025-08-29 | -58.24 | $23.32 | 4084 |
| 2025-08-28 | -59.34 | $23.31 | 4100 |
| 2025-08-27 | -62.64 | $23.28 | 2800 |
| 2025-08-26 | -71.43 | $23.20 | 1601 |
| 2025-08-25 | -38.46 | $23.50 | 324 |
| 2025-08-22 | -54.95 | $23.35 | 310 |
| 2025-08-21 | -72.53 | $23.19 | 1000 |
| 2025-08-20 | -57.14 | $23.33 | 3121 |
| 2025-08-19 | -79.12 | $23.13 | 935 |
| 2025-08-18 | -71.17 | $23.26 | 4606 |
| 2025-08-15 | -71.17 | $23.26 | 2642 |
| 2025-08-14 | -88.29 | $23.07 | 1000 |
| 2025-08-13 | -100.00 | $22.94 | 5700 |
| 2025-08-12 | -77.91 | $23.38 | 1100 |
| 2025-08-11 | -77.78 | $23.35 | 3637 |
| 2025-08-08 | -51.11 | $23.59 | 2000 |
| 2025-08-07 | -22.22 | $23.85 | 3833 |
| 2025-08-06 | -57.78 | $23.53 | 5500 |
| 2025-08-05 | -44.44 | $23.65 | 1727 |
| 2025-08-04 | -50.00 | $23.60 | 4400 |
| 2025-08-01 | -43.33 | $23.66 | 595 |
| 2025-07-31 | -27.78 | $23.80 | 600 |
| 2025-07-30 | -41.30 | $23.67 | 228 |
| 2025-07-29 | -41.30 | $23.67 | 2500 |
| 2025-07-28 | -40.22 | $23.68 | 1021 |
| 2025-07-25 | -43.48 | $23.65 | 1100 |
| 2025-07-24 | -38.04 | $23.70 | 3143 |
| 2025-07-23 | -53.26 | $23.56 | 1139 |
| 2025-07-22 | -3.81 | $24.01 | 1101 |
| 2025-07-21 | 0.00 | $24.02 | 2400 |
| 2025-07-18 | 0.00 | $23.60 | 1934 |
| 2025-07-17 | 0.00 | $23.60 | 3137 |
| 2025-07-16 | -20.93 | $23.31 | 5217 |
| 2025-07-15 | -14.63 | $23.31 | 1700 |
| 2025-07-14 | -41.46 | $23.20 | 8400 |
| 2025-07-11 | -20.93 | $23.28 | 1110 |
| 2025-07-10 | -6.25 | $23.30 | 3500 |
| 2025-07-09 | -4.71 | $23.30 | 145 |
| 2025-07-08 | -4.71 | $23.30 | 4353 |
| 2025-07-07 | 0.00 | $23.34 | 3531 |
| 2025-07-03 | -4.71 | $23.30 | 1300 |
| 2025-07-02 | 0.00 | $23.34 | 1800 |
| 2025-07-01 | -12.94 | $23.23 | 1124 |
| 2025-06-30 | -4.35 | $23.30 | 2300 |
| 2025-06-27 | -7.61 | $23.27 | 1427 |
| 2025-06-26 | -6.52 | $23.28 | 1000 |
| 2025-06-25 | -11.88 | $23.22 | — |
| 2025-06-24 | -11.88 | $23.22 | 1600 |
| 2025-06-23 | -11.65 | $23.22 | 5537 |
| 2025-06-20 | -10.00 | $23.19 | 1300 |
| 2025-06-18 | 0.00 | $23.30 | 809 |
| 2025-06-17 | -7.14 | $23.16 | 5236 |
| 2025-06-16 | -14.29 | $22.96 | 164 |
| 2025-06-13 | -14.29 | $22.96 | 500 |
| 2025-06-12 | -3.06 | $23.07 | 4012 |
| 2025-06-11 | -34.69 | $22.76 | 2300 |
| 2025-06-10 | -40.82 | $22.70 | 5800 |
| 2025-06-09 | -18.00 | $22.92 | 4800 |
| 2025-06-06 | -11.54 | $22.79 | 6045 |
| 2025-06-05 | -1.52 | $22.75 | 14904 |
| 2025-06-04 | -7.58 | $22.71 | 1625 |
| 2025-06-03 | -1.30 | $22.66 | 5226 |
| 2025-06-02 | -16.67 | $22.45 | 6444 |
| 2025-05-30 | -25.97 | $22.47 | 4000 |
| 2025-05-29 | -31.17 | $22.43 | 2800 |
| 2025-05-28 | -25.97 | $22.47 | 3823 |
| 2025-05-27 | -35.06 | $22.40 | 6022 |
| 2025-05-23 | -41.56 | $22.35 | 6400 |
| 2025-05-22 | -45.45 | $22.32 | 8400 |
| 2025-05-21 | -63.64 | $22.18 | 1422 |
| 2025-05-20 | -71.43 | $22.12 | 4203 |
| 2025-05-19 | -44.16 | $22.33 | 4700 |
| 2025-05-16 | -45.45 | $22.32 | 3400 |
| 2025-05-15 | -40.00 | $22.35 | 5031 |
| 2025-05-14 | -42.50 | $22.33 | 1737 |
| 2025-05-13 | -48.75 | $22.28 | 400 |
| 2025-05-12 | -47.50 | $22.29 | 11000 |
| 2025-05-09 | -50.00 | $22.27 | 2400 |
| 2025-05-08 | -48.75 | $22.28 | 6348 |
| 2025-05-07 | -60.47 | $22.21 | 1220 |
| 2025-05-06 | -55.81 | $22.25 | 37800 |
| 2025-05-05 | -38.37 | $22.40 | 4127 |
| 2025-05-02 | -63.16 | $22.36 | 34700 |
| 2025-05-01 | -53.47 | $22.54 | 1400 |
| 2025-04-30 | -55.63 | $22.54 | 626 |
| 2025-04-29 | -59.60 | $22.48 | 1811 |
| 2025-04-28 | -66.23 | $22.38 | 1400 |
| 2025-04-25 | -58.94 | $22.49 | 500 |
| 2025-04-24 | -62.25 | $22.44 | 2520 |
| 2025-04-23 | -68.21 | $22.35 | 2000 |
| 2025-04-22 | -75.50 | $22.24 | 1713 |
| 2025-04-21 | -82.78 | $22.13 | 7800 |
| 2025-04-17 | -84.11 | $22.11 | 6822 |
| 2025-04-16 | -74.83 | $22.25 | 3200 |
| 2025-04-15 | -74.83 | $22.25 | 940 |
| 2025-04-14 | -82.78 | $22.13 | 2348 |
| 2025-04-11 | -76.16 | $22.23 | 700 |
| 2025-04-10 | -71.52 | $22.30 | 1002 |
| 2025-04-09 | -49.01 | $22.64 | 3700 |
| 2025-04-08 | -86.09 | $22.39 | 1213 |
| 2025-04-07 | -73.91 | $22.53 | 2700 |
| 2025-04-04 | -98.18 | $22.84 | 3515 |
| 2025-04-03 | -14.89 | $23.31 | 1531 |
| 2025-04-02 | 0.00 | $23.38 | 3040 |
| 2025-04-01 | -4.26 | $23.36 | 346 |
| 2025-03-31 | -30.61 | $23.25 | 322 |
| 2025-03-28 | -12.24 | $23.34 | 2318 |
| 2025-03-27 | -4.08 | $23.38 | 700 |
| 2025-03-26 | -20.41 | $23.30 | 900 |
| 2025-03-25 | -57.14 | $23.12 | 4212 |
| 2025-03-24 | -71.43 | $23.05 | 1600 |
| 2025-03-21 | -61.22 | $23.10 | 835 |
| 2025-03-20 | -65.31 | $23.08 | 1126 |
| 2025-03-19 | -51.02 | $23.15 | 7430 |
| 2025-03-18 | -26.53 | $23.27 | 2119 |
| 2025-03-17 | -22.45 | $23.29 | 3829 |
| 2025-03-14 | -28.57 | $23.26 | 7000 |
| 2025-03-13 | -24.49 | $23.28 | 6245 |
| 2025-03-12 | -44.90 | $23.18 | 4300 |
| 2025-03-11 | -54.84 | $23.06 | 3701 |
| 2025-03-10 | -40.32 | $23.15 | 5300 |
| 2025-03-07 | -29.03 | $23.22 | 403 |
| 2025-03-06 | -25.81 | $23.24 | 9200 |
| 2025-03-05 | -19.35 | $23.28 | 1510 |
| 2025-03-04 | -3.23 | $23.38 | 3600 |
| 2025-03-03 | -10.64 | $23.20 | 8009 |
| 2025-02-28 | -19.15 | $23.16 | 10024 |
| 2025-02-27 | 0.00 | $23.20 | 3600 |
| 2025-02-26 | 0.00 | $23.16 | 10419 |
| 2025-02-25 | 0.00 | $23.07 | 7500 |
| 2025-02-24 | -6.90 | $23.05 | 3344 |
| 2025-02-21 | -6.90 | $23.05 | 900 |
| 2025-02-20 | -6.90 | $23.05 | 1200 |
| 2025-02-19 | -10.34 | $23.04 | 1735 |
| 2025-02-18 | -30.56 | $23.03 | 3500 |
| 2025-02-14 | -25.00 | $23.05 | 633 |
| 2025-02-13 | -27.78 | $23.04 | 3012 |
| 2025-02-12 | -33.33 | $23.02 | 3500 |
| 2025-02-11 | -36.11 | $23.01 | 5300 |
| 2025-02-10 | -33.33 | $23.02 | 1800 |
| 2025-02-07 | -45.71 | $22.98 | 745 |
| 2025-02-06 | -20.00 | $23.07 | 1603 |
| 2025-02-05 | -40.00 | $23.00 | 1505 |
| 2025-02-04 | -28.57 | $23.04 | 200 |
| 2025-02-03 | -42.86 | $22.99 | 800 |
| 2025-01-31 | -42.86 | $22.99 | 9346 |
| 2025-01-30 | -42.86 | $22.99 | 600 |
| 2025-01-29 | -57.14 | $22.94 | 1600 |
| 2025-01-28 | -31.43 | $23.03 | 3300 |
| 2025-01-27 | -21.05 | $23.06 | 6816 |
| 2025-01-24 | -35.90 | $23.00 | 3814 |
| 2025-01-23 | -46.34 | $22.95 | 1828 |
| 2025-01-22 | -28.89 | $23.01 | 5544 |
| 2025-01-21 | -19.57 | $23.05 | 6540 |
| 2025-01-17 | -50.59 | $23.10 | 1541 |
| 2025-01-16 | -74.12 | $22.90 | 6900 |
| 2025-01-15 | -81.19 | $22.87 | 3700 |
| 2025-01-14 | -89.11 | $22.79 | 3000 |
| 2025-01-13 | -75.00 | $22.95 | 4000 |
| 2025-01-10 | -78.46 | $22.96 | 4514 |
| 2025-01-08 | -87.88 | $22.84 | 1100 |
| 2025-01-07 | -87.22 | $22.85 | 1700 |
| 2025-01-06 | -89.47 | $22.82 | 2600 |
| 2025-01-03 | -89.47 | $22.82 | 4100 |
| 2025-01-02 | -89.78 | $22.82 | 4300 |
| 2024-12-31 | -83.94 | $22.90 | 1420 |
| 2024-12-30 | -87.59 | $22.85 | 3506 |
| 2024-12-27 | -87.59 | $22.85 | 2627 |
| 2024-12-26 | -76.64 | $23.00 | 2600 |
| 2024-12-24 | -94.16 | $22.76 | 1124 |
| 2024-12-23 | -94.16 | $22.76 | 1500 |
| 2024-12-20 | -88.32 | $22.84 | 2800 |
| 2024-12-19 | -78.10 | $22.98 | 3900 |
| 2024-12-18 | -96.04 | $23.08 | 12600 |
| 2024-12-17 | -100.00 | $23.10 | 3600 |
| 2024-12-16 | -98.57 | $23.36 | 3626 |
| 2024-12-13 | -97.20 | $23.50 | 180100 |
| 2024-12-12 | -97.20 | $23.50 | 3500 |
| 2024-12-11 | -78.87 | $23.77 | 3100 |
| 2024-12-10 | -71.83 | $23.87 | 4014 |
| 2024-12-09 | -71.13 | $23.88 | 2400 |
| 2024-12-06 | -73.24 | $23.85 | 700 |
| 2024-12-05 | -67.79 | $23.88 | 2511 |
| 2024-12-04 | -59.73 | $24.00 | 3218 |
| 2024-12-03 | -51.38 | $23.96 | 3539 |
| 2024-12-02 | -74.03 | $23.55 | 900 |
| 2024-11-29 | -73.48 | $23.56 | 920 |
| 2024-11-27 | -71.27 | $23.60 | 3400 |
| 2024-11-26 | -74.03 | $23.55 | 4528 |
| 2024-11-25 | -63.64 | $23.70 | 2503 |
| 2024-11-22 | -71.12 | $23.56 | 3202 |
| 2024-11-21 | -65.24 | $23.67 | 3715 |
| 2024-11-20 | -70.59 | $23.57 | 2834 |
| 2024-11-19 | -72.19 | $23.54 | 2100 |
| 2024-11-18 | -68.98 | $23.60 | 1700 |
| 2024-11-15 | -54.55 | $23.87 | 4345 |
| 2024-11-14 | -50.52 | $23.50 | 2113 |
| 2024-11-13 | -22.67 | $23.60 | 800 |
| 2024-11-12 | -32.00 | $23.53 | 4213 |
| 2024-11-11 | -9.33 | $23.70 | 25239 |
| 2024-11-08 | -6.67 | $23.72 | 4811 |
| 2024-11-07 | -12.07 | $23.53 | 1900 |
| 2024-11-06 | -17.24 | $23.50 | 6100 |
| 2024-11-05 | -17.24 | $23.50 | 9746 |
| 2024-11-04 | -62.07 | $23.24 | 6100 |
| 2024-11-01 | -36.21 | $23.39 | 2332 |
| 2024-10-31 | -77.59 | $23.15 | 700 |
| 2024-10-30 | -82.76 | $23.12 | 1300 |
| 2024-10-29 | -82.76 | $23.12 | 4238 |
| 2024-10-28 | -29.31 | $23.43 | 1600 |
| 2024-10-25 | -34.48 | $23.40 | 4928 |
| 2024-10-24 | -17.24 | $23.50 | 4100 |
| 2024-10-23 | -32.76 | $23.41 | 5804 |
| 2024-10-22 | -68.97 | $23.20 | 6400 |
| 2024-10-21 | -67.69 | $23.22 | 8000 |
| 2024-10-18 | -80.60 | $23.14 | 2414 |
| 2024-10-17 | -79.10 | $23.15 | 5104 |
| 2024-10-16 | -58.21 | $23.29 | 15039 |
| 2024-10-15 | -36.36 | $23.50 | 3134 |
| 2024-10-14 | -38.55 | $23.46 | 1200 |
| 2024-10-11 | -45.05 | $23.37 | 1020 |
| 2024-10-10 | -30.85 | $23.49 | 1816 |
| 2024-10-09 | -26.92 | $23.50 | 625 |
| 2024-10-08 | -27.36 | $23.49 | 4400 |
| 2024-10-07 | -54.72 | $23.20 | 500 |
| 2024-10-04 | -51.89 | $23.23 | 4300 |
| 2024-10-03 | -36.79 | $23.39 | 1300 |
| 2024-10-02 | -33.96 | $23.42 | 4400 |
| 2024-10-01 | -33.02 | $23.43 | 2825 |
| 2024-09-30 | -26.42 | $23.50 | 5400 |
| 2024-09-27 | -26.42 | $23.50 | 2400 |
| 2024-09-26 | -37.74 | $23.38 | 2300 |
| 2024-09-25 | -20.75 | $23.56 | 1726 |
| 2024-09-24 | -17.76 | $23.59 | 2400 |
| 2024-09-23 | -30.63 | $23.44 | 3444 |
| 2024-09-20 | -32.14 | $23.42 | 2500 |
| 2024-09-19 | -46.43 | $23.26 | 2848 |
| 2024-09-18 | -57.27 | $23.11 | 5500 |
| 2024-09-17 | -12.00 | $22.98 | 920 |
| 2024-09-16 | -10.00 | $22.99 | 5722 |
| 2024-09-13 | -28.57 | $22.84 | 4300 |
| 2024-09-12 | -41.67 | $22.74 | 5237 |
| 2024-09-11 | -34.72 | $22.79 | 1847 |
| 2024-09-10 | -36.11 | $22.78 | 2900 |
| 2024-09-09 | -15.28 | $22.93 | 2600 |
| 2024-09-06 | 0.00 | $23.04 | 842 |
| 2024-09-05 | -6.06 | $22.94 | 5246 |
| 2024-09-04 | -24.24 | $22.82 | 3500 |
| 2024-09-03 | -27.27 | $22.80 | 4100 |
| 2024-08-30 | -26.47 | $22.80 | 3302 |
| 2024-08-29 | -33.82 | $22.75 | 3507 |
| 2024-08-28 | -19.12 | $22.85 | 1139 |
| 2024-08-27 | -36.76 | $22.73 | 3805 |
| 2024-08-26 | -33.82 | $22.75 | 3800 |
| 2024-08-23 | -35.29 | $22.74 | 1547 |
| 2024-08-22 | -29.41 | $22.78 | 2824 |
| 2024-08-21 | -45.59 | $22.67 | 4832 |
| 2024-08-20 | -26.47 | $22.80 | 7300 |
| 2024-08-19 | -40.35 | $22.64 | 6400 |
| 2024-08-16 | -47.37 | $22.60 | 2500 |
| 2024-08-15 | -84.21 | $22.39 | 6500 |
| 2024-08-14 | -70.18 | $22.47 | 8703 |
| 2024-08-13 | -57.89 | $22.54 | 5400 |
| 2024-08-12 | -36.84 | $22.66 | 1600 |
| 2024-08-09 | -47.37 | $22.60 | 1700 |
| 2024-08-08 | -71.93 | $22.46 | 7500 |
| 2024-08-07 | -75.81 | $22.40 | 1925 |
| 2024-08-06 | -79.03 | $22.38 | 3400 |
| 2024-08-05 | -82.26 | $22.36 | 2600 |
| 2024-08-02 | -75.81 | $22.40 | 5600 |
| 2024-08-01 | -46.77 | $22.58 | 7100 |
| 2024-07-31 | -38.71 | $22.63 | 1700 |
| 2024-07-30 | -51.61 | $22.55 | 3500 |
| 2024-07-29 | -58.06 | $22.51 | 4116 |
| 2024-07-26 | -75.81 | $22.40 | 9448 |
| 2024-07-25 | -29.03 | $22.69 | 3400 |
| 2024-07-24 | -30.65 | $22.68 | 4714 |
| 2024-07-23 | -24.19 | $22.72 | 7900 |
| 2024-07-22 | -5.66 | $22.70 | 6500 |
| 2024-07-19 | 0.00 | $22.67 | 9200 |
| 2024-07-18 | -58.97 | $22.36 | 7300 |
| 2024-07-17 | -24.32 | $22.48 | 4800 |
| 2024-07-16 | -21.88 | $22.45 | 7306 |
| 2024-07-15 | -12.00 | $22.42 | 4800 |
| 2024-07-12 | -44.00 | $22.34 | 3508 |
| 2024-07-11 | -52.00 | $22.32 | 3029 |
| 2024-07-10 | -8.00 | $22.43 | 4925 |
| 2024-07-09 | -19.23 | $22.40 | 9400 |
| 2024-07-08 | -38.46 | $22.35 | 1600 |
| 2024-07-05 | -69.23 | $22.27 | 5500 |
| 2024-07-03 | -30.77 | $22.37 | 700 |
| 2024-07-02 | -38.46 | $22.35 | 4100 |
| 2024-07-01 | -42.31 | $22.34 | 5000 |
| 2024-06-28 | -44.44 | $22.33 | 2314 |
| 2024-06-27 | -33.33 | $22.36 | 1900 |
| 2024-06-26 | -14.81 | $22.41 | 8941 |
| 2024-06-25 | -59.26 | $22.29 | 837 |
| 2024-06-24 | -70.37 | $22.26 | 12228 |
| 2024-06-21 | -34.38 | $22.34 | 3000 |
| 2024-06-20 | -38.24 | $22.32 | 7634 |
| 2024-06-18 | -8.11 | $22.42 | 500 |
| 2024-06-17 | -8.11 | $22.42 | 6200 |
| 2024-06-14 | -8.11 | $22.42 | 300 |
| 2024-06-13 | -8.11 | $22.42 | 4200 |
| 2024-06-12 | -10.81 | $22.41 | 6138 |
| 2024-06-11 | -29.73 | $22.34 | 3100 |
| 2024-06-10 | -70.27 | $22.19 | 5500 |
| 2024-06-07 | -16.22 | $22.39 | 2415 |
| 2024-06-06 | -10.81 | $22.41 | 7600 |
| 2024-06-05 | -21.62 | $22.37 | 2036 |
| 2024-06-04 | -13.51 | $22.40 | 6131 |
| 2024-06-03 | -18.92 | $22.38 | 2600 |
| 2024-05-31 | -62.67 | $22.36 | 3800 |
| 2024-05-30 | -74.67 | $22.27 | 1630 |
| 2024-05-29 | -80.00 | $22.23 | 1700 |
| 2024-05-28 | -78.67 | $22.24 | 5438 |
| 2024-05-24 | -85.33 | $22.19 | 2100 |
| 2024-05-23 | -93.33 | $22.13 | 622 |
| 2024-05-22 | -77.33 | $22.25 | 3200 |
| 2024-05-21 | -82.67 | $22.21 | 6748 |
| 2024-05-20 | -78.67 | $22.24 | 12843 |
| 2024-05-17 | -48.15 | $22.44 | 2500 |
| 2024-05-16 | -61.73 | $22.33 | 1300 |
| 2024-05-15 | -60.98 | $22.33 | 1800 |
| 2024-05-14 | -47.56 | $22.44 | 3300 |
| 2024-05-13 | -51.46 | $22.30 | 6626 |
| 2024-05-10 | -63.11 | $22.18 | 8319 |
| 2024-05-09 | -51.46 | $22.30 | 13500 |
| 2024-05-08 | -36.89 | $22.45 | 6900 |
| 2024-05-07 | -38.84 | $22.43 | 8100 |
| 2024-05-06 | -38.84 | $22.43 | 6400 |
| 2024-05-03 | -41.75 | $22.40 | 30600 |
| 2024-05-02 | -7.37 | $22.68 | 5130 |
| 2024-05-01 | -33.68 | $22.43 | 25200 |
| 2024-04-30 | -30.23 | $22.40 | 3600 |
| 2024-04-29 | -27.91 | $22.42 | 15211 |
| 2024-04-26 | -5.00 | $22.37 | 27114 |
| 2024-04-25 | -10.91 | $22.29 | 15000 |
| 2024-04-24 | -18.18 | $22.25 | 23932 |
| 2024-04-23 | -8.70 | $22.22 | 38656 |
| 2024-04-22 | -15.15 | $22.08 | 4000 |
| 2024-04-19 | -18.18 | $22.07 | 6300 |
| 2024-04-18 | -27.50 | $22.02 | 1300 |
| 2024-04-17 | -21.57 | $22.02 | 10800 |
| 2024-04-16 | -21.57 | $22.02 | 32800 |
| 2024-04-15 | -62.75 | $21.81 | 8300 |
| 2024-04-12 | -49.02 | $21.88 | 2424 |
| 2024-04-11 | -56.86 | $21.84 | 9100 |
| 2024-04-10 | -49.02 | $21.88 | 6500 |
| 2024-04-09 | -35.29 | $21.95 | 11740 |
| 2024-04-08 | -13.73 | $22.06 | 35748 |
| 2024-04-05 | -38.98 | $21.98 | 5600 |
| 2024-04-04 | -59.26 | $21.95 | 7900 |
| 2024-04-03 | -70.45 | $21.88 | 2500 |
| 2024-04-02 | -71.59 | $21.87 | 3000 |
| 2024-04-01 | -67.05 | $21.91 | 5222 |
| 2024-03-28 | -67.05 | $21.91 | 4514 |
| 2024-03-27 | -67.05 | $21.91 | 4214 |
| 2024-03-26 | -65.91 | $21.92 | 3206 |
| 2024-03-25 | -62.50 | $21.95 | 4100 |
| 2024-03-22 | -72.73 | $21.86 | 8800 |
| 2024-03-21 | -77.27 | $21.82 | 6500 |
| 2024-03-20 | -87.50 | $21.73 | 21700 |
| 2024-03-19 | -85.88 | $21.77 | 7700 |
| 2024-03-18 | -85.88 | $21.77 | 12200 |
| 2024-03-15 | -85.88 | $21.77 | 30429 |
| 2024-03-14 | -98.46 | $21.86 | 6114 |
| 2024-03-13 | -88.71 | $21.95 | 4300 |
| 2024-03-12 | -80.65 | $22.00 | 13204 |
| 2024-03-11 | -63.93 | $22.11 | 1600 |
| 2024-03-08 | -60.66 | $22.13 | 41800 |
| 2024-03-07 | -55.00 | $22.17 | 30045 |
| 2024-03-06 | -3.33 | $22.48 | 2116 |
| 2024-03-05 | -10.34 | $22.42 | 3800 |
| 2024-03-04 | -1.82 | $22.44 | 3126 |
| 2024-03-01 | -10.42 | $22.33 | 1149 |
| 2024-02-29 | -28.57 | $22.30 | 518 |
| 2024-02-28 | -37.50 | $22.25 | 3100 |
| 2024-02-27 | -47.37 | $22.20 | 8914 |
| 2024-02-26 | -63.53 | $22.21 | 5900 |
| 2024-02-23 | -70.59 | $22.15 | 9024 |
| 2024-02-22 | -75.29 | $22.11 | 6516 |
| 2024-02-21 | -76.47 | $22.10 | 2422 |
| 2024-02-20 | -60.95 | $22.11 | 4223 |
| 2024-02-16 | -63.81 | $22.08 | 3514 |
| 2024-02-15 | -67.62 | $22.04 | 2700 |
| 2024-02-14 | -66.67 | $22.05 | 1742 |
| 2024-02-13 | -75.24 | $21.96 | 6649 |
| 2024-02-12 | -77.14 | $21.94 | 6700 |
| 2024-02-09 | -72.07 | $21.95 | 3306 |
| 2024-02-08 | -68.47 | $21.99 | 1903 |
| 2024-02-07 | -61.26 | $22.07 | 6007 |
| 2024-02-06 | -54.05 | $22.15 | 15448 |
| 2024-02-05 | -33.33 | $22.38 | 11100 |
| 2024-02-02 | -55.86 | $22.13 | 2900 |
| 2024-02-01 | -42.50 | $22.24 | 4442 |
| 2024-01-31 | -47.73 | $22.12 | 3517 |
| 2024-01-30 | -40.91 | $22.21 | 5600 |
| 2024-01-29 | -44.70 | $22.16 | 10527 |
| 2024-01-26 | -57.94 | $21.96 | 1300 |
| 2024-01-25 | -61.11 | $21.92 | 3800 |
| 2024-01-24 | -61.11 | $21.92 | 1339 |
| 2024-01-23 | -59.52 | $21.94 | 2431 |
| 2024-01-22 | -59.52 | $21.94 | 3000 |
| 2024-01-19 | -56.35 | $21.98 | 307 |
| 2024-01-18 | -74.60 | $21.75 | 3700 |
| 2024-01-17 | -71.22 | $21.70 | 7300 |
| 2024-01-16 | -60.69 | $21.81 | 3846 |
| 2024-01-12 | -61.38 | $21.80 | 5736 |
| 2024-01-11 | -62.84 | $21.76 | 8700 |
| 2024-01-10 | -57.43 | $21.84 | 1935 |
| 2024-01-09 | -49.32 | $21.96 | 6900 |
| 2024-01-08 | -43.33 | $22.04 | 19030 |
| 2024-01-05 | 0.00 | $21.86 | 3017 |
| 2024-01-04 | 0.00 | $21.68 | 3212 |
| 2024-01-03 | -21.28 | $21.56 | 3100 |
| 2024-01-02 | -17.02 | $21.58 | 6920 |
| 2023-12-29 | -15.09 | $21.58 | 3042 |
| 2023-12-28 | -4.40 | $21.62 | 2600 |
| 2023-12-27 | -6.59 | $21.60 | 200 |
| 2023-12-26 | -12.09 | $21.55 | 3901 |
| 2023-12-22 | -12.09 | $21.55 | 2700 |
| 2023-12-21 | -13.19 | $21.54 | 1400 |
| 2023-12-20 | -15.38 | $21.52 | 4300 |
| 2023-12-19 | -14.29 | $21.53 | 3100 |
| 2023-12-18 | -3.30 | $21.63 | 8100 |
| 2023-12-15 | -28.57 | $21.40 | 8500 |
| 2023-12-14 | -29.47 | $21.38 | 3038 |
| 2023-12-13 | -37.89 | $21.30 | 3400 |
| 2023-12-12 | -34.74 | $21.33 | 4748 |
| 2023-12-11 | -13.68 | $21.53 | 4214 |
| 2023-12-08 | -33.68 | $21.34 | 5200 |
| 2023-12-07 | -15.84 | $21.50 | 3800 |
| 2023-12-06 | -5.94 | $21.60 | 4300 |
| 2023-12-05 | -7.07 | $21.55 | 3736 |
| 2023-12-04 | -28.43 | $21.36 | 5348 |
| 2023-12-01 | -23.53 | $21.41 | 7200 |
| 2023-11-30 | -32.00 | $21.25 | 21400 |
| 2023-11-29 | -28.03 | $21.28 | 11900 |
| 2023-11-28 | -35.61 | $21.18 | 8403 |
| 2023-11-27 | -32.58 | $21.22 | 12830 |
| 2023-11-24 | -22.73 | $21.35 | 2800 |
| 2023-11-22 | -25.00 | $21.32 | 8700 |
| 2023-11-21 | -27.27 | $21.29 | 13000 |
| 2023-11-20 | -27.27 | $21.29 | 23100 |
| 2023-11-17 | -45.19 | $21.04 | 10138 |
| 2023-11-16 | -52.14 | $20.92 | 18643 |
| 2023-11-15 | -53.57 | $20.90 | 5100 |
| 2023-11-14 | -53.57 | $20.90 | 9008 |
| 2023-11-13 | -51.77 | $20.92 | 3718 |
| 2023-11-10 | -46.10 | $21.00 | 11310 |
| 2023-11-09 | -52.48 | $20.91 | 9500 |
| 2023-11-08 | -53.90 | $20.89 | 13204 |
| 2023-11-07 | -55.32 | $20.87 | 5700 |
| 2023-11-06 | -48.23 | $20.97 | 11514 |
| 2023-11-03 | -40.00 | $20.99 | 8215 |
| 2023-11-02 | -47.20 | $20.90 | 9448 |
| 2023-11-01 | -74.51 | $20.50 | 8747 |
| 2023-10-31 | -54.90 | $20.70 | 5714 |
| 2023-10-30 | -49.52 | $20.77 | 3038 |
| 2023-10-27 | -54.05 | $20.75 | 4212 |
| 2023-10-26 | -36.04 | $20.95 | 6500 |
| 2023-10-25 | -24.11 | $21.09 | 5500 |
| 2023-10-24 | -33.93 | $20.98 | 5419 |
| 2023-10-23 | -65.25 | $20.65 | 2332 |
| 2023-10-20 | -79.70 | $20.51 | 2401 |
| 2023-10-19 | -83.03 | $20.52 | 1800 |
| 2023-10-18 | -87.27 | $20.45 | 5500 |
| 2023-10-17 | -72.12 | $20.70 | 14512 |
| 2023-10-16 | -79.63 | $20.60 | 8300 |
| 2023-10-13 | -76.43 | $20.69 | 6800 |
| 2023-10-12 | -92.98 | $20.83 | 6100 |
| 2023-10-11 | -89.83 | $20.94 | 2200 |
| 2023-10-10 | -94.07 | $20.89 | 1732 |
| 2023-10-09 | -84.75 | $21.00 | 5034 |
| 2023-10-06 | -71.09 | $21.19 | 900 |
| 2023-10-05 | -67.67 | $21.25 | 3700 |
| 2023-10-04 | -90.00 | $20.97 | 2739 |
| 2023-10-03 | -84.67 | $21.05 | 4400 |
| 2023-10-02 | -76.67 | $21.17 | 4512 |
| 2023-09-29 | -66.00 | $21.33 | 3642 |
| 2023-09-28 | -65.33 | $21.34 | 3638 |
| 2023-09-27 | -64.00 | $21.36 | 3800 |
| 2023-09-26 | -74.67 | $21.20 | 2344 |
| 2023-09-25 | -50.00 | $21.57 | 1800 |
| 2023-09-22 | -72.00 | $21.24 | 5949 |
| 2023-09-21 | -74.00 | $21.21 | 7100 |
| 2023-09-20 | -71.54 | $21.39 | 13944 |
| 2023-09-19 | -100.00 | $21.42 | 13700 |
| 2023-09-18 | -76.25 | $21.71 | 2004 |
| 2023-09-15 | -76.32 | $21.74 | 4112 |
| 2023-09-14 | -42.11 | $22.00 | 301 |
| 2023-09-13 | -56.58 | $21.89 | 2000 |
| 2023-09-12 | -61.84 | $21.85 | 2401 |
| 2023-09-11 | -85.53 | $21.67 | 1500 |
| 2023-09-08 | -68.42 | $21.80 | 5600 |
| 2023-09-07 | -42.86 | $22.12 | 11500 |
| 2023-09-06 | -56.12 | $21.99 | 3423 |
| 2023-09-05 | -80.61 | $21.75 | 5100 |
| 2023-09-01 | -56.12 | $22.00 | 3800 |
| 2023-08-31 | -66.33 | $21.90 | 2811 |
| 2023-08-30 | -54.08 | $22.02 | 1932 |
| 2023-08-29 | -63.00 | $21.92 | 1600 |
| 2023-08-28 | -63.81 | $21.88 | 3822 |
| 2023-08-25 | -85.71 | $21.65 | 300 |
| 2023-08-24 | -87.27 | $21.59 | 4000 |
| 2023-08-23 | -36.61 | $22.14 | 420 |
| 2023-08-22 | -46.43 | $22.03 | 1700 |
| 2023-08-21 | -66.96 | $21.80 | 3231 |
| 2023-08-18 | -61.54 | $21.83 | 2500 |
| 2023-08-17 | -49.66 | $21.81 | 4300 |
| 2023-08-16 | -36.91 | $22.00 | 1800 |
| 2023-08-15 | -35.57 | $22.02 | 722 |
| 2023-08-14 | -34.90 | $22.03 | 2416 |
| 2023-08-11 | -28.86 | $22.12 | 344 |
| 2023-08-10 | -30.20 | $22.10 | 2319 |
| 2023-08-09 | -22.15 | $22.22 | 4329 |
| 2023-08-08 | -16.07 | $22.28 | 6300 |
| 2023-08-07 | -14.88 | $22.30 | 5400 |
| 2023-08-04 | -8.93 | $22.40 | 8800 |
| 2023-08-03 | -20.98 | $22.00 | 5037 |
| 2023-08-02 | -5.04 | $22.19 | 15400 |
| 2023-08-01 | -8.85 | $21.90 | 6931 |
| 2023-07-31 | -16.81 | $21.81 | 2400 |
| 2023-07-28 | -47.32 | $21.46 | 900 |
| 2023-07-27 | -48.21 | $21.45 | 1000 |
| 2023-07-26 | -30.36 | $21.65 | 2620 |
| 2023-07-25 | -36.61 | $21.58 | 2818 |
| 2023-07-24 | -33.93 | $21.61 | 17700 |
| 2023-07-21 | -51.58 | $21.33 | 4449 |
| 2023-07-20 | -70.53 | $21.15 | 10327 |
| 2023-07-19 | -42.11 | $21.42 | 2400 |
| 2023-07-18 | -29.47 | $21.54 | 3713 |
| 2023-07-17 | -41.05 | $21.43 | 8000 |
| 2023-07-14 | -28.42 | $21.55 | 1439 |
| 2023-07-13 | -46.32 | $21.38 | 3500 |
| 2023-07-12 | -47.37 | $21.37 | 3821 |
| 2023-07-11 | -33.33 | $21.55 | 1700 |
| 2023-07-10 | -23.40 | $21.60 | 4227 |
| 2023-07-07 | -23.40 | $21.60 | 4607 |
| 2023-07-06 | -28.57 | $21.53 | 8046 |
| 2023-07-05 | -5.49 | $21.74 | 4615 |
| 2023-07-03 | -5.49 | $21.74 | 2600 |
| 2023-06-30 | -20.17 | $21.55 | 2100 |
| 2023-06-29 | -29.60 | $21.42 | 7428 |
| 2023-06-28 | -32.80 | $21.38 | 2320 |
| 2023-06-27 | -35.66 | $21.33 | 7700 |
| 2023-06-26 | -39.53 | $21.28 | 4314 |
| 2023-06-23 | -30.43 | $21.37 | 3900 |
| 2023-06-22 | -42.45 | $21.20 | 2100 |
| 2023-06-21 | -27.70 | $21.38 | 3300 |
| 2023-06-20 | -30.20 | $21.34 | 2200 |
| 2023-06-16 | -34.23 | $21.28 | 7640 |
| 2023-06-15 | -34.90 | $21.27 | 2800 |
| 2023-06-14 | -32.21 | $21.31 | 2100 |
| 2023-06-13 | -34.90 | $21.27 | 3448 |
| 2023-06-12 | -31.54 | $21.32 | 4108 |
| 2023-06-09 | -27.52 | $21.38 | 4828 |
| 2023-06-08 | -19.46 | $21.50 | 4141 |
| 2023-06-07 | -20.81 | $21.48 | 414 |
| 2023-06-06 | -12.75 | $21.60 | 2838 |
| 2023-06-05 | -2.54 | $21.45 | 8623 |
| 2023-06-02 | -6.78 | $21.40 | 11138 |
| 2023-06-01 | -66.92 | $20.73 | 3214 |
| 2023-05-31 | -46.15 | $21.00 | 6100 |
| 2023-05-30 | -70.91 | $20.78 | 8104 |
| 2023-05-26 | -78.79 | $20.65 | 5109 |
| 2023-05-25 | -83.70 | $20.60 | 2000 |
| 2023-05-24 | -75.54 | $20.75 | 2700 |
| 2023-05-23 | -94.57 | $20.40 | 12501 |
| 2023-05-22 | -91.85 | $20.45 | 2900 |
| 2023-05-19 | -91.30 | $20.46 | 4035 |
| 2023-05-18 | -86.33 | $20.94 | 1437 |
| 2023-05-17 | -89.21 | $20.90 | 400 |
| 2023-05-16 | -83.45 | $20.98 | 500 |
| 2023-05-15 | -87.02 | $21.00 | 5200 |
| 2023-05-12 | -87.02 | $21.00 | 1630 |
| 2023-05-11 | -84.07 | $21.19 | 1017 |
| 2023-05-10 | -96.46 | $21.05 | 3818 |
| 2023-05-09 | -61.06 | $21.45 | 732 |
| 2023-05-08 | -59.68 | $21.40 | 1414 |
| 2023-05-05 | -56.49 | $21.40 | 600 |
| 2023-05-04 | -70.78 | $21.05 | 2800 |
| 2023-05-03 | -68.83 | $21.08 | 4622 |
| 2023-05-02 | -51.30 | $21.35 | 6400 |
| 2023-05-01 | -25.97 | $21.74 | 2300 |
| 2023-04-28 | -9.18 | $21.95 | 13408 |
| 2023-04-27 | -31.28 | $21.30 | 5100 |
| 2023-04-26 | -39.11 | $21.16 | 27214 |
| 2023-04-25 | -45.25 | $21.05 | 5403 |
| 2023-04-24 | -41.34 | $21.12 | 2000 |
| 2023-04-21 | -32.40 | $21.28 | 5100 |
| 2023-04-20 | -30.73 | $21.31 | 3200 |
| 2023-04-19 | -34.08 | $21.25 | 2800 |
| 2023-04-18 | -22.91 | $21.45 | 3100 |
| 2023-04-17 | -30.81 | $21.35 | 2100 |
| 2023-04-14 | -11.89 | $21.70 | 300 |
| 2023-04-13 | -6.77 | $21.86 | 6211 |
| 2023-04-12 | -27.08 | $21.47 | 2200 |
| 2023-04-11 | -43.23 | $21.16 | 6312 |
| 2023-04-10 | -36.46 | $21.29 | 2500 |
| 2023-04-06 | -40.63 | $21.21 | 7517 |
| 2023-04-05 | -39.41 | $21.30 | 8500 |
| 2023-04-04 | -40.39 | $21.28 | 27000 |
| 2023-04-03 | -34.48 | $21.40 | 11700 |
| 2023-03-31 | -59.11 | $20.90 | 32000 |
| 2023-03-30 | -98.18 | $20.48 | 3446 |
| 2023-03-29 | -93.33 | $20.56 | 1907 |
| 2023-03-28 | -88.48 | $20.64 | 5249 |
| 2023-03-27 | -81.25 | $20.80 | 607 |
| 2023-03-24 | -85.63 | $20.73 | 506 |
| 2023-03-23 | -100.00 | $20.50 | 2500 |
| 2023-03-22 | -76.13 | $20.92 | 5700 |
| 2023-03-21 | -64.52 | $21.10 | 3913 |
| 2023-03-20 | -33.55 | $21.58 | 5100 |
| 2023-03-17 | -48.39 | $21.35 | 1036 |
| 2023-03-16 | -38.71 | $21.50 | 3309 |
| 2023-03-15 | -82.58 | $20.82 | 437 |
| 2023-03-14 | -81.94 | $20.83 | 9018 |
| 2023-03-13 | -100.00 | $20.55 | 5500 |
| 2023-03-10 | -100.00 | $20.74 | 3211 |
| 2023-03-09 | -34.58 | $21.73 | 8600 |
| 2023-03-08 | -30.59 | $21.62 | 3900 |
| 2023-03-07 | -35.29 | $21.58 | 5400 |
| 2023-03-06 | -88.00 | $21.15 | 1600 |
| 2023-03-03 | -93.14 | $21.10 | 4700 |
| 2023-03-02 | -97.79 | $21.11 | 3533 |
| 2023-03-01 | -81.40 | $21.39 | 1702 |
| 2023-02-28 | -100.00 | $21.45 | 2801 |
| 2023-02-27 | -97.92 | $21.50 | 3900 |
| 2023-02-24 | -84.38 | $21.63 | 8000 |
| 2023-02-23 | -93.75 | $21.54 | 1039 |
| 2023-02-22 | -81.25 | $21.66 | 2800 |
| 2023-02-21 | -79.17 | $21.68 | 2531 |
| 2023-02-17 | -79.17 | $21.68 | 1736 |
| 2023-02-16 | -96.88 | $21.51 | 1600 |
| 2023-02-15 | -88.54 | $21.59 | 6900 |
| 2023-02-14 | -78.57 | $21.67 | 4300 |
| 2023-02-13 | -77.88 | $21.63 | 2006 |
| 2023-02-10 | -51.49 | $21.75 | 2400 |
| 2023-02-09 | -47.76 | $21.80 | 1600 |
| 2023-02-08 | -48.51 | $21.79 | 403 |
| 2023-02-07 | -38.04 | $21.82 | 1000 |
| 2023-02-06 | -30.06 | $21.95 | 3300 |
| 2023-02-03 | -23.08 | $22.05 | 1600 |
| 2023-02-02 | -23.08 | $22.05 | 2339 |
| 2023-02-01 | -6.58 | $22.01 | 3446 |
| 2023-01-31 | -1.14 | $22.09 | 3600 |
| 2023-01-30 | -8.11 | $21.96 | 1100 |
| 2023-01-27 | -12.63 | $21.87 | 1543 |
| 2023-01-26 | -16.84 | $21.79 | 5900 |
| 2023-01-25 | -22.11 | $21.69 | 3200 |
| 2023-01-24 | -18.95 | $21.75 | 8500 |
| 2023-01-23 | -8.38 | $21.95 | 4300 |
| 2023-01-20 | 0.00 | $22.11 | 2800 |
| 2023-01-19 | -10.98 | $21.66 | 1400 |
| 2023-01-18 | -8.54 | $21.70 | 9900 |
| 2023-01-17 | -20.73 | $21.50 | 1324 |
| 2023-01-13 | -28.05 | $21.38 | 3801 |
| 2023-01-12 | -14.02 | $21.61 | 2300 |
| 2023-01-11 | -17.96 | $21.54 | 10400 |
| 2023-01-10 | -2.99 | $21.79 | 3300 |
| 2023-01-09 | -27.46 | $21.20 | 20300 |
| 2023-01-06 | -29.75 | $21.02 | 6400 |
| 2023-01-05 | -56.39 | $20.75 | 1400 |
| 2023-01-04 | -66.30 | $20.78 | 11333 |
| 2023-01-03 | -82.61 | $20.53 | 700 |
| 2022-12-30 | -86.47 | $20.45 | 2433 |
| 2022-12-29 | -87.16 | $20.45 | 4300 |
| 2022-12-28 | -88.11 | $20.44 | — |
| 2022-12-27 | -88.11 | $20.44 | 2246 |
| 2022-12-23 | -92.07 | $20.35 | 2133 |
| 2022-12-22 | -80.62 | $20.61 | 6800 |
| 2022-12-21 | -94.27 | $20.30 | 2222 |
| 2022-12-20 | -92.51 | $20.34 | 5000 |
| 2022-12-19 | -88.99 | $20.42 | 7600 |
| 2022-12-16 | -79.30 | $20.64 | 4500 |
| 2022-12-15 | -79.30 | $20.64 | 5047 |
| 2022-12-14 | -69.60 | $20.86 | 2019 |
| 2022-12-13 | -76.21 | $20.71 | 5910 |
| 2022-12-12 | -83.11 | $20.62 | 2415 |
| 2022-12-09 | -72.60 | $20.85 | 5400 |
| 2022-12-08 | -56.70 | $21.17 | 9400 |
| 2022-12-07 | -53.56 | $21.16 | 21642 |
| 2022-12-06 | -39.33 | $21.50 | 3500 |
| 2022-12-05 | -35.15 | $21.60 | 4902 |
| 2022-12-02 | -34.73 | $21.61 | 2600 |
| 2022-12-01 | -38.17 | $21.52 | 6000 |
| 2022-11-30 | -43.98 | $21.38 | 9222 |
| 2022-11-29 | -7.48 | $21.39 | 11100 |
| 2022-11-28 | -6.80 | $21.40 | 4234 |
| 2022-11-25 | -8.84 | $21.37 | 600 |
| 2022-11-23 | -10.53 | $21.32 | 5034 |
| 2022-11-22 | -24.56 | $21.08 | 4500 |
| 2022-11-21 | -31.58 | $20.96 | 5000 |
| 2022-11-18 | -16.37 | $21.22 | 300 |
| 2022-11-17 | -17.54 | $21.20 | 2600 |
| 2022-11-16 | -14.62 | $21.25 | 13149 |
| 2022-11-15 | -64.33 | $20.40 | 9000 |
| 2022-11-14 | -72.40 | $20.40 | 6319 |
| 2022-11-11 | -53.85 | $20.81 | 3600 |
| 2022-11-10 | -65.16 | $20.56 | 9600 |
| 2022-11-09 | -86.88 | $20.08 | 4800 |
| 2022-11-08 | -73.30 | $20.38 | 12400 |
| 2022-11-07 | -73.76 | $20.37 | 3414 |
| 2022-11-04 | -64.34 | $20.66 | 1500 |
| 2022-11-03 | -87.30 | $20.10 | 2133 |
| 2022-11-02 | -79.55 | $20.34 | 1200 |
| 2022-11-01 | -82.23 | $20.30 | 2825 |
| 2022-10-31 | -92.97 | $20.05 | 9420 |
| 2022-10-28 | -83.78 | $20.39 | 1635 |
| 2022-10-27 | -87.84 | $20.24 | 17428 |
| 2022-10-26 | -77.30 | $20.63 | 2221 |
| 2022-10-25 | -85.68 | $20.32 | 6227 |
| 2022-10-24 | -64.59 | $21.10 | 2600 |
| 2022-10-21 | -81.89 | $20.46 | 5900 |
| 2022-10-20 | -74.05 | $20.75 | 8600 |
| 2022-10-19 | -70.81 | $20.87 | 6948 |
| 2022-10-18 | -67.30 | $21.00 | 12906 |
| 2022-10-17 | -85.85 | $20.37 | 7000 |
| 2022-10-14 | -100.00 | $19.79 | 4340 |
| 2022-10-13 | -90.95 | $20.18 | 9600 |
| 2022-10-12 | -100.00 | $20.16 | 4800 |
| 2022-10-11 | -98.64 | $21.40 | 1349 |
| 2022-10-10 | -96.35 | $21.66 | 2131 |
| 2022-10-07 | -94.38 | $21.86 | 1214 |
| 2022-10-06 | -71.16 | $22.48 | 2800 |
| 2022-10-05 | -66.78 | $22.66 | — |
| 2022-10-04 | -66.78 | $22.66 | 4830 |
| 2022-10-03 | -81.47 | $22.24 | 3700 |
| 2022-09-30 | -99.65 | $21.72 | 616 |
| 2022-09-29 | -85.66 | $22.12 | 1600 |
| 2022-09-28 | -79.37 | $22.30 | 2406 |
| 2022-09-27 | -64.34 | $22.73 | 4829 |
| 2022-09-26 | -81.82 | $22.23 | 5000 |
| 2022-09-23 | -99.61 | $22.01 | 3036 |
| 2022-09-22 | -92.22 | $22.20 | 7818 |
| 2022-09-21 | -77.73 | $22.58 | 5300 |
| 2022-09-20 | -93.36 | $22.60 | 6546 |
| 2022-09-19 | -62.64 | $24.00 | — |
| 2022-09-16 | -62.64 | $24.00 | 4706 |
| 2022-09-15 | -100.00 | $23.87 | 900 |
| 2022-09-14 | -68.67 | $24.17 | 424 |
| 2022-09-13 | -100.00 | $23.91 | 920 |
| 2022-09-12 | -55.29 | $24.38 | 808 |
| 2022-09-09 | -82.02 | $24.12 | 1002 |
| 2022-09-08 | -29.47 | $24.57 | 2900 |
| 2022-09-07 | -42.11 | $24.45 | 234 |
| 2022-09-06 | -35.00 | $24.50 | 4400 |
| 2022-09-02 | -45.19 | $24.38 | 700 |
| 2022-09-01 | -36.51 | $24.39 | 1023 |
| 2022-08-31 | -50.00 | $24.22 | 2213 |
| 2022-08-30 | -39.68 | $24.35 | 900 |
| 2022-08-29 | -50.00 | $24.22 | 2949 |
| 2022-08-26 | -57.25 | $24.10 | 1700 |
| 2022-08-25 | -46.56 | $24.24 | 319 |
| 2022-08-24 | -44.27 | $24.27 | 200 |
| 2022-08-23 | -38.17 | $24.35 | 2536 |
| 2022-08-22 | -22.90 | $24.55 | 1609 |
| 2022-08-19 | -22.90 | $24.55 | 900 |
| 2022-08-18 | -39.69 | $24.33 | 2800 |
| 2022-08-17 | -19.08 | $24.60 | 8718 |
| 2022-08-16 | -23.66 | $24.54 | 7800 |
| 2022-08-15 | -18.12 | $24.45 | 8500 |
| 2022-08-12 | -31.18 | $23.96 | 1936 |
| 2022-08-11 | -34.09 | $23.90 | 1040 |
| 2022-08-10 | 0.00 | $24.20 | 2126 |
| 2022-08-09 | -9.30 | $24.10 | 4600 |
| 2022-08-08 | -32.56 | $23.90 | 2300 |
| 2022-08-05 | -39.53 | $23.84 | 3231 |
| 2022-08-04 | -3.00 | $24.15 | 1728 |
| 2022-08-03 | -7.00 | $24.11 | 1700 |
| 2022-08-02 | 0.00 | $24.18 | 2105 |
| 2022-08-01 | -33.00 | $23.85 | 2600 |
| 2022-07-29 | -55.00 | $23.63 | 1300 |
| 2022-07-28 | -36.00 | $23.82 | 2900 |
| 2022-07-27 | -33.33 | $23.82 | 5323 |
| 2022-07-26 | -49.57 | $23.60 | 5500 |
| 2022-07-25 | -23.08 | $23.91 | 2900 |
| 2022-07-22 | -28.21 | $23.85 | 1902 |
| 2022-07-21 | -20.54 | $23.90 | 4900 |
| 2022-07-20 | 0.00 | $24.02 | 10800 |
| 2022-07-19 | -27.42 | $23.66 | 2618 |
| 2022-07-18 | -41.13 | $23.49 | 1600 |
| 2022-07-15 | -53.24 | $23.41 | 6000 |
| 2022-07-14 | -31.51 | $23.76 | 1000 |
| 2022-07-13 | -42.42 | $23.71 | 300 |
| 2022-07-12 | -49.45 | $23.68 | 7400 |
| 2022-07-11 | -58.37 | $23.68 | 3941 |
| 2022-07-08 | -76.52 | $23.30 | 4028 |
| 2022-07-07 | -59.13 | $23.70 | 2500 |
| 2022-07-06 | -59.13 | $23.70 | 2400 |
| 2022-07-05 | -68.26 | $23.49 | 4000 |
| 2022-07-01 | -68.26 | $23.49 | 902 |
| 2022-06-30 | -68.26 | $23.49 | 4800 |
| 2022-06-29 | -76.09 | $23.31 | 4000 |
| 2022-06-28 | -80.87 | $23.20 | 5400 |
| 2022-06-27 | -77.83 | $23.27 | 3600 |
| 2022-06-24 | -79.57 | $23.23 | 2100 |
| 2022-06-23 | -80.87 | $23.20 | 2100 |
| 2022-06-22 | -82.17 | $23.17 | 627 |
| 2022-06-21 | -85.22 | $23.10 | 1317 |
| 2022-06-17 | -78.82 | $23.46 | 2820 |
| 2022-06-16 | -79.31 | $23.45 | 6300 |
| 2022-06-15 | -91.18 | $24.13 | 1842 |
| 2022-06-14 | -90.38 | $24.12 | 2300 |
| 2022-06-13 | -63.46 | $24.40 | 2200 |
| 2022-06-10 | -50.00 | $24.54 | 4334 |
| 2022-06-09 | -26.92 | $24.78 | 14317 |
| 2022-06-08 | -27.17 | $24.69 | 2200 |
| 2022-06-07 | -22.83 | $24.73 | 2323 |
| 2022-06-06 | -22.83 | $24.73 | 4233 |
| 2022-06-03 | -28.77 | $24.54 | 2100 |
| 2022-06-02 | -43.84 | $24.43 | 3200 |
| 2022-06-01 | -49.32 | $24.39 | 1036 |
| 2022-05-31 | -65.85 | $24.30 | 6100 |
| 2022-05-27 | -62.65 | $24.33 | 2527 |
| 2022-05-26 | -77.11 | $24.21 | 4907 |
| 2022-05-25 | -59.04 | $24.36 | 4831 |
| 2022-05-24 | -72.09 | $24.26 | 4800 |
| 2022-05-23 | -91.86 | $24.09 | 4901 |
| 2022-05-20 | -77.91 | $24.21 | 2424 |
| 2022-05-19 | -94.62 | $24.07 | 4000 |
| 2022-05-18 | -81.72 | $24.19 | 1722 |
| 2022-05-17 | -75.27 | $24.25 | 2422 |
| 2022-05-16 | -77.27 | $24.45 | 4900 |
| 2022-05-13 | -85.51 | $24.40 | 1000 |
| 2022-05-12 | -55.56 | $24.62 | 3900 |
| 2022-05-11 | -86.11 | $24.40 | 2901 |
| 2022-05-10 | -86.11 | $24.40 | 6500 |
| 2022-05-09 | -90.14 | $24.39 | 2225 |
| 2022-05-06 | -100.00 | $24.45 | 1243 |
| 2022-05-05 | -86.44 | $24.56 | 4902 |
| 2022-05-04 | -67.80 | $24.67 | 2600 |
| 2022-05-03 | -71.67 | $24.65 | 6100 |
| 2022-05-02 | -41.38 | $24.84 | 4242 |
| 2022-04-29 | -100.00 | $24.80 | 1000 |
| 2022-04-28 | -92.86 | $24.82 | 907 |
| 2022-04-27 | -75.00 | $24.87 | 2415 |
| 2022-04-26 | -78.57 | $24.86 | 2800 |
| 2022-04-25 | -82.14 | $24.85 | 7100 |
| 2022-04-22 | -88.00 | $24.86 | 3531 |
| 2022-04-21 | -100.00 | $24.83 | 3300 |
| 2022-04-20 | -96.00 | $24.84 | 7000 |
| 2022-04-19 | -91.67 | $24.86 | 5721 |
| 2022-04-18 | -31.58 | $24.96 | 10500 |
| 2022-04-14 | -23.68 | $24.99 | 4209 |
| 2022-04-13 | -36.84 | $24.94 | 3700 |
| 2022-04-12 | -42.50 | $24.93 | 6449 |
| 2022-04-11 | -35.00 | $24.96 | 6100 |
| 2022-04-08 | -43.18 | $24.95 | 2600 |
| 2022-04-07 | -22.92 | $25.07 | 2824 |
| 2022-04-06 | -37.50 | $25.00 | 5647 |
| 2022-04-05 | -32.00 | $25.04 | 3508 |
| 2022-04-04 | -34.00 | $25.03 | 1600 |
| 2022-04-01 | -40.00 | $25.00 | 12600 |
| 2022-03-31 | -40.00 | $25.00 | 1916 |
| 2022-03-30 | -38.00 | $25.01 | 3700 |
| 2022-03-29 | -40.00 | $25.00 | 5500 |
| 2022-03-28 | -38.00 | $25.01 | 2600 |
| 2022-03-25 | -40.00 | $25.00 | 4800 |
| 2022-03-24 | -44.00 | $24.98 | 3900 |
| 2022-03-23 | -48.00 | $24.96 | 8100 |
| 2022-03-22 | -52.73 | $24.96 | 7822 |
| 2022-03-21 | -62.30 | $24.93 | 13500 |
| 2022-03-18 | -80.33 | $24.99 | 510 |
| 2022-03-17 | -77.05 | $25.01 | 22500 |
| 2022-03-16 | -88.52 | $24.94 | 10900 |
| 2022-03-15 | -78.69 | $25.00 | 700 |
| 2022-03-14 | -86.89 | $24.95 | 8013 |
| 2022-03-11 | -65.57 | $25.08 | 700 |
| 2022-03-10 | -59.02 | $25.12 | 2319 |
| 2022-03-09 | -49.18 | $25.18 | 6100 |
| 2022-03-08 | -65.57 | $25.08 | 4235 |
| 2022-03-07 | -79.37 | $25.00 | 7326 |
| 2022-03-04 | -85.71 | $24.96 | 18500 |
| 2022-03-03 | -68.25 | $25.07 | 10500 |
| 2022-03-02 | -76.47 | $25.03 | 16100 |
| 2022-03-01 | -86.76 | $24.96 | 11722 |
| 2022-02-28 | -93.22 | $25.00 | 12237 |
| 2022-02-25 | -91.53 | $25.01 | 36537 |
| 2022-02-24 | -89.83 | $25.02 | 16200 |
| 2022-02-23 | -96.00 | $25.07 | 24000 |
| 2022-02-22 | -65.45 | $25.19 | 12740 |
| 2022-02-18 | -50.00 | $25.26 | 11300 |
| 2022-02-17 | -44.83 | $25.29 | 7223 |
| 2022-02-16 | -43.10 | $25.30 | 7837 |
| 2022-02-15 | -58.62 | $25.21 | 1924 |
| 2022-02-14 | -64.79 | $25.22 | 3833 |
| 2022-02-11 | -69.33 | $25.20 | 5702 |
| 2022-02-10 | -67.82 | $25.25 | 7014 |
| 2022-02-09 | -61.76 | $25.36 | 5001 |
| 2022-02-08 | -53.92 | $25.44 | 10200 |
| 2022-02-07 | -61.76 | $25.36 | 3425 |
| 2022-02-04 | -62.75 | $25.35 | 1500 |
| 2022-02-03 | -62.75 | $25.35 | 8800 |
| 2022-02-02 | -49.02 | $25.49 | 8745 |
| 2022-02-01 | -62.75 | $25.35 | 4811 |
| 2022-01-31 | -75.49 | $25.22 | 48900 |
| 2022-01-28 | -85.29 | $25.12 | 8408 |
| 2022-01-27 | -84.31 | $25.13 | 12700 |
| 2022-01-26 | -87.25 | $25.10 | 35600 |
| 2022-01-25 | -82.35 | $25.15 | 9200 |
| 2022-01-24 | -87.25 | $25.10 | 17600 |
| 2022-01-21 | -94.87 | $25.25 | 10821 |
| 2022-01-20 | -84.62 | $25.33 | 25900 |
| 2022-01-19 | -84.62 | $25.33 | 17520 |
| 2022-01-18 | -69.23 | $25.45 | 26730 |
| 2022-01-14 | -35.90 | $25.71 | 2327 |
| 2022-01-13 | -33.33 | $25.73 | 12600 |
| 2022-01-12 | -31.65 | $25.74 | 21439 |
| 2022-01-11 | -41.94 | $25.38 | 4600 |
| 2022-01-10 | -48.57 | $25.34 | 5900 |
| 2022-01-07 | -16.36 | $25.42 | 18400 |
| 2022-01-06 | -22.22 | $25.38 | 42417 |
| 2022-01-05 | -25.93 | $25.36 | 9900 |
| 2022-01-04 | -24.07 | $25.37 | 10100 |
| 2022-01-03 | -33.33 | $25.32 | 9800 |
| 2021-12-31 | -33.33 | $25.30 | 5118 |
| 2021-12-30 | -41.67 | $25.25 | 13600 |
| 2021-12-29 | -41.67 | $25.25 | 7200 |
| 2021-12-28 | -36.67 | $25.28 | 905 |
| 2021-12-27 | -18.33 | $25.39 | 13400 |
| 2021-12-23 | -38.33 | $25.27 | 7700 |
| 2021-12-22 | -28.33 | $25.33 | 3400 |
| 2021-12-21 | -10.00 | $25.44 | 2723 |
| 2021-12-20 | -16.67 | $25.40 | 10346 |
| 2021-12-17 | -25.00 | $25.35 | 2700 |
| 2021-12-16 | -23.33 | $25.36 | 18943 |
| 2021-12-15 | -20.00 | $25.22 | 4805 |
| 2021-12-14 | -17.78 | $25.27 | 7600 |
| 2021-12-13 | -21.28 | $25.27 | 12729 |
| 2021-12-10 | -44.68 | $25.16 | 49100 |
| 2021-12-09 | -55.32 | $25.11 | 15300 |
| 2021-12-08 | -59.57 | $25.09 | 23500 |
| 2021-12-07 | -40.43 | $25.18 | 21148 |
| 2021-12-06 | -63.79 | $25.11 | 10600 |
| 2021-12-03 | -79.03 | $25.03 | 16200 |
| 2021-12-02 | -70.49 | $25.09 | 18236 |
| 2021-12-01 | -85.25 | $25.00 | 21416 |
| 2021-11-30 | -85.25 | $25.00 | 27900 |
| 2021-11-29 | -74.00 | $25.15 | 2204 |
| 2021-11-26 | -84.00 | $25.10 | 3200 |
| 2021-11-24 | -70.00 | $25.17 | 3900 |
| 2021-11-23 | -74.00 | $25.15 | 11642 |
| 2021-11-22 | -83.33 | $25.17 | 17519 |
| 2021-11-19 | -83.78 | $25.21 | 1344 |
| 2021-11-18 | -78.38 | $25.23 | 24400 |
| 2021-11-17 | -75.68 | $25.24 | 10914 |
| 2021-11-16 | -91.89 | $25.18 | 9808 |
| 2021-11-15 | -94.12 | $25.20 | 12025 |
| 2021-11-12 | -88.24 | $25.22 | 11923 |
| 2021-11-11 | -100.00 | $25.18 | 15035 |
| 2021-11-10 | -93.33 | $25.24 | 12348 |
| 2021-11-09 | -70.97 | $25.32 | 5445 |
| 2021-11-08 | -74.24 | $25.43 | 10204 |
| 2021-11-05 | -67.16 | $25.48 | 16800 |
| 2021-11-04 | -71.64 | $25.45 | 12417 |
| 2021-11-03 | -77.61 | $25.41 | 8339 |
| 2021-11-02 | -76.06 | $25.39 | 11843 |
| 2021-11-01 | -84.00 | $25.30 | 12334 |
| 2021-10-29 | -86.67 | $25.28 | 11400 |
| 2021-10-28 | -84.00 | $25.30 | 27611 |
| 2021-10-27 | -82.67 | $25.31 | 31913 |
| 2021-10-26 | -73.33 | $25.38 | 12300 |
| 2021-10-25 | -76.00 | $25.36 | 5437 |
| 2021-10-22 | -81.33 | $25.32 | 19247 |
| 2021-10-21 | -76.00 | $25.36 | 25145 |
| 2021-10-20 | -76.00 | $25.36 | 12000 |
| 2021-10-19 | -72.00 | $25.39 | 10300 |
| 2021-10-18 | -76.00 | $25.36 | 27216 |
| 2021-10-15 | -68.00 | $25.42 | 7338 |
| 2021-10-14 | -68.00 | $25.42 | 45347 |
| 2021-10-13 | -61.33 | $25.47 | 26218 |
| 2021-10-12 | -32.00 | $25.69 | 12535 |
| 2021-10-11 | -5.33 | $25.89 | 15521 |
| 2021-10-08 | -43.55 | $25.53 | 8700 |
| 2021-10-07 | -38.10 | $25.57 | 14238 |
| 2021-10-06 | -60.53 | $25.48 | 19729 |
| 2021-10-05 | -94.70 | $25.26 | 16243 |
| 2021-10-04 | -93.15 | $25.33 | 21100 |
| 2021-10-01 | -87.50 | $25.43 | 2200 |
| 2021-09-30 | -88.19 | $25.42 | 1700 |
| 2021-09-29 | -86.11 | $25.45 | 13838 |
| 2021-09-28 | -99.31 | $25.26 | 7200 |
| 2021-09-27 | -91.43 | $25.41 | 12417 |
| 2021-09-24 | -96.03 | $25.48 | 4436 |
| 2021-09-23 | -92.68 | $25.55 | 11511 |
| 2021-09-22 | -92.68 | $25.55 | 17400 |
| 2021-09-21 | -95.94 | $25.51 | 13108 |
| 2021-09-20 | -92.92 | $25.64 | 8021 |
| 2021-09-17 | -78.99 | $25.75 | 7100 |
| 2021-09-16 | -77.69 | $25.75 | 1514 |
| 2021-09-15 | -83.47 | $25.68 | 8600 |
| 2021-09-14 | -78.86 | $25.72 | 11944 |
| 2021-09-13 | -82.11 | $25.68 | 1241 |
| 2021-09-10 | -78.91 | $25.68 | 1731 |
| 2021-09-09 | -70.54 | $25.78 | 3504 |
| 2021-09-08 | -55.04 | $25.98 | 43835 |
| 2021-09-07 | -12.68 | $25.95 | 54000 |
| 2021-09-03 | -5.45 | $25.85 | 11644 |
| 2021-09-02 | -3.64 | $25.86 | 9600 |
| 2021-09-01 | 0.00 | $25.79 | 15845 |
| 2021-08-31 | -9.76 | $25.70 | 6200 |
| 2021-08-30 | -10.81 | $25.66 | 2000 |
| 2021-08-27 | 0.00 | $25.70 | 3332 |
| 2021-08-26 | -13.51 | $25.65 | 2700 |
| 2021-08-25 | -2.70 | $25.69 | 7803 |
| 2021-08-24 | -18.92 | $25.63 | 3744 |
| 2021-08-23 | -14.55 | $25.62 | 10339 |
| 2021-08-20 | -20.41 | $25.54 | 3600 |
| 2021-08-19 | -32.65 | $25.48 | 6309 |
| 2021-08-18 | -20.41 | $25.54 | 6314 |
| 2021-08-17 | -30.61 | $25.49 | 5115 |
| 2021-08-16 | -40.00 | $25.54 | 6140 |
| 2021-08-13 | -53.33 | $25.50 | 9400 |
| 2021-08-12 | -62.65 | $25.46 | 13200 |
| 2021-08-11 | -65.56 | $25.46 | 9600 |
| 2021-08-10 | -68.89 | $25.43 | 27010 |
| 2021-08-09 | -66.15 | $25.59 | 18700 |
| 2021-08-06 | -77.02 | $25.52 | 9816 |
| 2021-08-05 | -75.78 | $25.54 | 7649 |
| 2021-08-04 | -81.62 | $25.49 | 14000 |
| 2021-08-03 | -85.41 | $25.42 | 20500 |
| 2021-08-02 | -84.32 | $25.44 | 13700 |
| 2021-07-30 | -84.32 | $25.44 | 30300 |
| 2021-07-29 | -76.22 | $25.59 | 4700 |
| 2021-07-28 | -77.30 | $25.57 | 64800 |
| 2021-07-27 | -87.57 | $25.38 | 235443 |
| 2021-07-26 | -97.77 | $25.25 | 134702 |
| 2021-07-23 | -98.26 | $25.31 | 66309 |
| 2021-07-22 | -97.67 | $25.32 | 120100 |
| 2021-07-21 | -92.99 | $25.54 | 77100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.69
2026-07-17
Close Price
$24.86
Vol: 2600Average Directional Index - Detailed Analysis
Minimum
7.49
Average
22.35
Maximum
70.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.69 | $24.86 | 2600 |
| 2026-07-16 | 11.88 | $24.90 | 2000 |
| 2026-07-15 | 12.14 | $24.63 | 1815 |
| 2026-07-14 | 12.37 | $24.76 | 2101 |
| 2026-07-13 | 12.96 | $24.95 | 3100 |
| 2026-07-10 | 13.58 | $24.99 | 300 |
| 2026-07-09 | 13.46 | $24.90 | 1430 |
| 2026-07-08 | 13.52 | $24.98 | 2100 |
| 2026-07-07 | 13.59 | $24.99 | 800 |
| 2026-07-06 | 13.62 | $24.96 | 910 |
| 2026-07-02 | 13.50 | $25.01 | 126 |
| 2026-07-01 | 13.54 | $25.00 | 1830 |
| 2026-06-30 | 13.60 | $24.96 | 600 |
| 2026-06-29 | 13.16 | $24.98 | 1837 |
| 2026-06-26 | 12.63 | $25.10 | 1340 |
| 2026-06-25 | 12.03 | $24.99 | 1000 |
| 2026-06-24 | 11.63 | $25.00 | 1500 |
| 2026-06-23 | 11.20 | $24.93 | 2200 |
| 2026-06-22 | 10.77 | $25.01 | 8000 |
| 2026-06-18 | 10.32 | $24.99 | 4000 |
| 2026-06-17 | 10.04 | $24.85 | 6500 |
| 2026-06-16 | 9.89 | $24.60 | 2909 |
| 2026-06-15 | 10.30 | $24.60 | 5400 |
| 2026-06-12 | 10.81 | $24.50 | 5620 |
| 2026-06-11 | 11.33 | $24.12 | 5836 |
| 2026-06-10 | 11.09 | $24.18 | 2019 |
| 2026-06-09 | 10.96 | $24.25 | 1600 |
| 2026-06-08 | 10.93 | $24.17 | 6839 |
| 2026-06-05 | 10.90 | $24.68 | 2212 |
| 2026-06-04 | 11.15 | $24.60 | 1818 |
| 2026-06-03 | 11.57 | $24.59 | 6300 |
| 2026-06-02 | 12.01 | $24.52 | 4700 |
| 2026-06-01 | 12.61 | $24.54 | 13613 |
| 2026-05-29 | 13.14 | $24.85 | 822 |
| 2026-05-28 | 12.98 | $24.78 | 4300 |
| 2026-05-27 | 12.81 | $24.65 | 6500 |
| 2026-05-26 | 12.72 | $24.79 | 1442 |
| 2026-05-22 | 12.64 | $24.55 | 627 |
| 2026-05-21 | 12.99 | $24.74 | 700 |
| 2026-05-20 | 13.23 | $24.55 | 11129 |
| 2026-05-19 | 13.59 | $24.49 | 7842 |
| 2026-05-18 | 14.27 | $24.65 | 18825 |
| 2026-05-15 | 14.86 | $24.32 | 1406 |
| 2026-05-14 | 14.82 | $24.29 | 6400 |
| 2026-05-13 | 14.77 | $24.49 | 27000 |
| 2026-05-12 | 14.72 | $23.95 | 45213 |
| 2026-05-11 | 13.50 | $23.65 | 24247 |
| 2026-05-08 | 12.36 | $24.15 | 4200 |
| 2026-05-07 | 12.11 | $24.25 | 20600 |
| 2026-05-06 | 11.86 | $24.30 | 30400 |
| 2026-05-05 | 11.59 | $24.27 | 16641 |
| 2026-05-04 | 10.96 | $24.26 | 11136 |
| 2026-05-01 | 10.43 | $24.63 | 7300 |
| 2026-04-30 | 10.31 | $24.76 | 7035 |
| 2026-04-29 | 10.73 | $24.85 | 1900 |
| 2026-04-28 | 10.99 | $24.80 | 9200 |
| 2026-04-27 | 11.55 | $24.81 | 6100 |
| 2026-04-24 | 12.14 | $24.79 | 2348 |
| 2026-04-23 | 12.64 | $24.85 | 11712 |
| 2026-04-22 | 13.17 | $24.75 | 2936 |
| 2026-04-21 | 13.75 | $24.75 | 4300 |
| 2026-04-20 | 14.38 | $24.52 | 4619 |
| 2026-04-17 | 14.67 | $24.49 | 2548 |
| 2026-04-16 | 15.27 | $24.34 | 4712 |
| 2026-04-15 | 15.69 | $24.35 | 4000 |
| 2026-04-14 | 16.00 | $24.11 | 4900 |
| 2026-04-13 | 16.14 | $24.27 | 3823 |
| 2026-04-10 | 16.60 | $24.41 | 5144 |
| 2026-04-09 | 17.08 | $24.38 | 7300 |
| 2026-04-08 | 17.85 | $24.30 | 2906 |
| 2026-04-07 | 18.51 | $24.07 | 1940 |
| 2026-04-06 | 18.51 | $24.07 | 1000 |
| 2026-04-02 | 18.52 | $24.15 | 10200 |
| 2026-04-01 | 18.54 | $24.48 | 3947 |
| 2026-03-31 | 19.38 | $24.58 | 4200 |
| 2026-03-30 | 20.09 | $24.55 | 900 |
| 2026-03-27 | 21.01 | $24.55 | 2930 |
| 2026-03-26 | 22.00 | $24.55 | 2740 |
| 2026-03-25 | 22.75 | $24.55 | 1000 |
| 2026-03-24 | 23.80 | $24.55 | 6726 |
| 2026-03-23 | 24.91 | $24.58 | 1800 |
| 2026-03-20 | 25.67 | $24.55 | 14620 |
| 2026-03-19 | 26.47 | $24.62 | 2000 |
| 2026-03-18 | 27.55 | $24.45 | 5940 |
| 2026-03-17 | 28.24 | $24.28 | 3900 |
| 2026-03-16 | 28.76 | $24.04 | 3500 |
| 2026-03-13 | 28.33 | $23.96 | 5700 |
| 2026-03-12 | 27.71 | $24.00 | 7725 |
| 2026-03-11 | 27.06 | $23.90 | 2300 |
| 2026-03-10 | 26.07 | $23.92 | 5000 |
| 2026-03-09 | 25.03 | $23.73 | 20700 |
| 2026-03-06 | 23.66 | $23.78 | 8600 |
| 2026-03-05 | 22.63 | $24.14 | 24041 |
| 2026-03-04 | 21.54 | $24.54 | 4100 |
| 2026-03-03 | 22.39 | $24.68 | 1218 |
| 2026-03-02 | 23.34 | $24.70 | 2100 |
| 2026-02-27 | 24.53 | $24.75 | 4501 |
| 2026-02-26 | 25.47 | $24.75 | 6743 |
| 2026-02-25 | 26.60 | $24.75 | 4426 |
| 2026-02-24 | 27.80 | $24.71 | 7329 |
| 2026-02-23 | 29.05 | $24.68 | 8300 |
| 2026-02-20 | 30.38 | $24.70 | 6300 |
| 2026-02-19 | 31.80 | $24.50 | 7307 |
| 2026-02-18 | 32.56 | $24.53 | 17800 |
| 2026-02-17 | 33.37 | $24.51 | 10434 |
| 2026-02-13 | 34.18 | $24.30 | 3600 |
| 2026-02-12 | 34.42 | $24.14 | 8977 |
| 2026-02-11 | 33.88 | $24.10 | 9200 |
| 2026-02-10 | 33.21 | $24.34 | 2800 |
| 2026-02-09 | 32.53 | $24.09 | 7700 |
| 2026-02-06 | 31.73 | $24.50 | 4200 |
| 2026-02-05 | 30.94 | $24.44 | 2329 |
| 2026-02-04 | 30.53 | $24.32 | 3340 |
| 2026-02-03 | 29.94 | $24.27 | 1100 |
| 2026-02-02 | 29.32 | $24.22 | 6706 |
| 2026-01-30 | 28.66 | $24.58 | 748 |
| 2026-01-29 | 28.79 | $24.59 | 2801 |
| 2026-01-28 | 28.92 | $24.53 | 5143 |
| 2026-01-27 | 28.84 | $24.60 | 6232 |
| 2026-01-26 | 28.76 | $24.46 | 4000 |
| 2026-01-23 | 28.57 | $24.60 | 2924 |
| 2026-01-22 | 28.37 | $24.36 | 900 |
| 2026-01-21 | 27.84 | $24.55 | 4414 |
| 2026-01-20 | 27.50 | $24.52 | 1918 |
| 2026-01-16 | 27.17 | $24.65 | 389 |
| 2026-01-15 | 27.02 | $24.65 | 5618 |
| 2026-01-14 | 26.87 | $24.50 | 4111 |
| 2026-01-13 | 26.86 | $24.69 | 10813 |
| 2026-01-12 | 26.86 | $23.98 | 6731 |
| 2026-01-09 | 26.27 | $24.59 | 8700 |
| 2026-01-08 | 26.46 | $24.35 | 5424 |
| 2026-01-07 | 26.65 | $24.58 | 9617 |
| 2026-01-06 | 27.11 | $24.60 | 1739 |
| 2026-01-05 | 27.73 | $24.49 | 10144 |
| 2026-01-02 | 28.38 | $24.61 | 3131 |
| 2025-12-31 | 28.67 | $24.81 | 3213 |
| 2025-12-30 | 28.37 | $24.80 | 3817 |
| 2025-12-29 | 28.05 | $24.80 | 5628 |
| 2025-12-26 | 27.79 | $24.75 | 4530 |
| 2025-12-24 | 27.27 | $24.80 | 9249 |
| 2025-12-23 | 26.73 | $24.80 | 4800 |
| 2025-12-22 | 26.05 | $24.75 | 11313 |
| 2025-12-19 | 25.02 | $24.86 | 10600 |
| 2025-12-18 | 23.94 | $24.87 | 20104 |
| 2025-12-17 | 22.81 | $24.75 | 25000 |
| 2025-12-16 | 21.74 | $24.75 | 62100 |
| 2025-12-15 | 20.84 | $24.70 | 8600 |
| 2025-12-12 | 19.20 | $24.55 | 4400 |
| 2025-12-11 | 17.78 | $24.40 | 17100 |
| 2025-12-10 | 16.29 | $24.53 | 24300 |
| 2025-12-09 | 14.71 | $24.00 | 1900 |
| 2025-12-08 | 14.00 | $24.00 | 2600 |
| 2025-12-05 | 13.24 | $23.75 | 3127 |
| 2025-12-04 | 12.90 | $23.88 | 1000 |
| 2025-12-03 | 11.91 | $23.68 | 2300 |
| 2025-12-02 | 10.86 | $23.70 | 1041 |
| 2025-12-01 | 9.84 | $23.77 | 3516 |
| 2025-11-28 | 8.77 | $23.56 | 119 |
| 2025-11-26 | 8.45 | $23.56 | 2800 |
| 2025-11-25 | 8.11 | $23.60 | 3800 |
| 2025-11-24 | 7.76 | $23.55 | 5708 |
| 2025-11-21 | 7.95 | $23.54 | 4700 |
| 2025-11-20 | 7.73 | $23.40 | 1602 |
| 2025-11-19 | 7.49 | $23.35 | 738 |
| 2025-11-18 | 7.85 | $23.35 | 2200 |
| 2025-11-17 | 8.23 | $23.50 | 2914 |
| 2025-11-14 | 8.36 | $23.46 | 2107 |
| 2025-11-13 | 8.41 | $23.50 | 4609 |
| 2025-11-12 | 8.32 | $23.63 | 4535 |
| 2025-11-11 | 8.23 | $23.44 | 3026 |
| 2025-11-10 | 8.65 | $23.35 | 900 |
| 2025-11-07 | 8.84 | $23.37 | 838 |
| 2025-11-06 | 9.21 | $23.38 | 3026 |
| 2025-11-05 | 9.59 | $23.46 | 3203 |
| 2025-11-04 | 10.00 | $23.11 | 2300 |
| 2025-11-03 | 9.74 | $23.02 | 15216 |
| 2025-10-31 | 9.47 | $23.21 | 1004 |
| 2025-10-30 | 9.65 | $23.32 | 3429 |
| 2025-10-29 | 10.15 | $23.20 | 3429 |
| 2025-10-28 | 10.68 | $23.39 | 6532 |
| 2025-10-27 | 11.00 | $23.32 | 1534 |
| 2025-10-24 | 11.47 | $23.30 | 822 |
| 2025-10-23 | 12.07 | $23.33 | 1206 |
| 2025-10-22 | 12.71 | $23.30 | 2200 |
| 2025-10-21 | 13.37 | $23.16 | 3000 |
| 2025-10-20 | 14.07 | $23.30 | 2100 |
| 2025-10-17 | 14.81 | $23.11 | 6914 |
| 2025-10-16 | 15.59 | $23.50 | 531 |
| 2025-10-15 | 15.49 | $23.45 | 611 |
| 2025-10-14 | 15.48 | $23.38 | 2613 |
| 2025-10-13 | 15.49 | $23.60 | 2500 |
| 2025-10-10 | 14.53 | $24.12 | 5600 |
| 2025-10-09 | 13.52 | $23.78 | 2749 |
| 2025-10-08 | 12.72 | $24.00 | 7219 |
| 2025-10-07 | 11.60 | $24.00 | 3418 |
| 2025-10-06 | 11.87 | $23.85 | 7624 |
| 2025-10-03 | 12.39 | $23.70 | 507 |
| 2025-10-02 | 12.47 | $23.55 | 3416 |
| 2025-10-01 | 12.70 | $23.58 | 5026 |
| 2025-09-30 | 12.94 | $23.55 | 4431 |
| 2025-09-29 | 13.50 | $23.54 | 4900 |
| 2025-09-26 | 14.11 | $23.55 | 3300 |
| 2025-09-25 | 14.61 | $23.48 | 1000 |
| 2025-09-24 | 14.77 | $23.64 | 1900 |
| 2025-09-23 | 14.53 | $23.73 | 900 |
| 2025-09-22 | 14.28 | $23.70 | 3805 |
| 2025-09-19 | 13.66 | $23.83 | 2600 |
| 2025-09-18 | 13.04 | $23.56 | 1143 |
| 2025-09-17 | 12.82 | $23.52 | 2400 |
| 2025-09-16 | 12.42 | $23.47 | 3300 |
| 2025-09-15 | 12.16 | $23.47 | 5845 |
| 2025-09-12 | 11.88 | $23.65 | 834 |
| 2025-09-11 | 11.24 | $23.55 | 2500 |
| 2025-09-10 | 10.74 | $23.40 | 1446 |
| 2025-09-09 | 10.22 | $23.69 | 1800 |
| 2025-09-08 | 9.68 | $23.39 | 600 |
| 2025-09-05 | 9.75 | $23.43 | 4614 |
| 2025-09-04 | 9.80 | $23.45 | 1327 |
| 2025-09-03 | 9.71 | $23.60 | 8400 |
| 2025-09-02 | 9.62 | $23.26 | 7148 |
| 2025-08-29 | 10.06 | $23.32 | 4084 |
| 2025-08-28 | 10.32 | $23.31 | 4100 |
| 2025-08-27 | 10.57 | $23.28 | 2800 |
| 2025-08-26 | 11.07 | $23.20 | 1601 |
| 2025-08-25 | 11.64 | $23.50 | 324 |
| 2025-08-22 | 11.46 | $23.35 | 310 |
| 2025-08-21 | 11.60 | $23.19 | 1000 |
| 2025-08-20 | 11.76 | $23.33 | 3121 |
| 2025-08-19 | 11.92 | $23.13 | 935 |
| 2025-08-18 | 12.11 | $23.26 | 4606 |
| 2025-08-15 | 12.31 | $23.26 | 2642 |
| 2025-08-14 | 12.24 | $23.07 | 1000 |
| 2025-08-13 | 11.38 | $22.94 | 5700 |
| 2025-08-12 | 10.48 | $23.38 | 1100 |
| 2025-08-11 | 10.44 | $23.35 | 3637 |
| 2025-08-08 | 10.39 | $23.59 | 2000 |
| 2025-08-07 | 10.75 | $23.85 | 3833 |
| 2025-08-06 | 11.13 | $23.53 | 5500 |
| 2025-08-05 | 11.53 | $23.65 | 1727 |
| 2025-08-04 | 11.56 | $23.60 | 4400 |
| 2025-08-01 | 11.71 | $23.66 | 595 |
| 2025-07-31 | 12.26 | $23.80 | 600 |
| 2025-07-30 | 12.39 | $23.67 | 228 |
| 2025-07-29 | 12.91 | $23.67 | 2500 |
| 2025-07-28 | 13.45 | $23.68 | 1021 |
| 2025-07-25 | 14.08 | $23.65 | 1100 |
| 2025-07-24 | 14.54 | $23.70 | 3143 |
| 2025-07-23 | 15.02 | $23.56 | 1139 |
| 2025-07-22 | 15.53 | $24.01 | 1101 |
| 2025-07-21 | 14.43 | $24.02 | 2400 |
| 2025-07-18 | 13.33 | $23.60 | 1934 |
| 2025-07-17 | 13.20 | $23.60 | 3137 |
| 2025-07-16 | 13.06 | $23.31 | 5217 |
| 2025-07-15 | 13.58 | $23.31 | 1700 |
| 2025-07-14 | 14.23 | $23.20 | 8400 |
| 2025-07-11 | 14.57 | $23.28 | 1110 |
| 2025-07-10 | 15.21 | $23.30 | 3500 |
| 2025-07-09 | 15.81 | $23.30 | 145 |
| 2025-07-08 | 16.54 | $23.30 | 4353 |
| 2025-07-07 | 17.32 | $23.34 | 3531 |
| 2025-07-03 | 18.14 | $23.30 | 1300 |
| 2025-07-02 | 18.99 | $23.34 | 1800 |
| 2025-07-01 | 19.90 | $23.23 | 1124 |
| 2025-06-30 | 20.53 | $23.30 | 2300 |
| 2025-06-27 | 21.13 | $23.27 | 1427 |
| 2025-06-26 | 21.75 | $23.28 | 1000 |
| 2025-06-25 | 22.52 | $23.22 | — |
| 2025-06-24 | 23.47 | $23.22 | 1600 |
| 2025-06-23 | 24.48 | $23.22 | 5537 |
| 2025-06-20 | 24.91 | $23.19 | 1300 |
| 2025-06-18 | 25.71 | $23.30 | 809 |
| 2025-06-17 | 25.89 | $23.16 | 5236 |
| 2025-06-16 | 26.22 | $22.96 | 164 |
| 2025-06-13 | 27.32 | $22.96 | 500 |
| 2025-06-12 | 28.47 | $23.07 | 4012 |
| 2025-06-11 | 29.68 | $22.76 | 2300 |
| 2025-06-10 | 31.12 | $22.70 | 5800 |
| 2025-06-09 | 32.64 | $22.92 | 4800 |
| 2025-06-06 | 33.43 | $22.79 | 6045 |
| 2025-06-05 | 34.86 | $22.75 | 14904 |
| 2025-06-04 | 36.61 | $22.71 | 1625 |
| 2025-06-03 | 38.46 | $22.66 | 5226 |
| 2025-06-02 | 40.11 | $22.45 | 6444 |
| 2025-05-30 | 41.23 | $22.47 | 4000 |
| 2025-05-29 | 42.33 | $22.43 | 2800 |
| 2025-05-28 | 43.48 | $22.47 | 3823 |
| 2025-05-27 | 44.48 | $22.40 | 6022 |
| 2025-05-23 | 45.30 | $22.35 | 6400 |
| 2025-05-22 | 46.10 | $22.32 | 8400 |
| 2025-05-21 | 46.79 | $22.18 | 1422 |
| 2025-05-20 | 46.73 | $22.12 | 4203 |
| 2025-05-19 | 46.67 | $22.33 | 4700 |
| 2025-05-16 | 46.91 | $22.32 | 3400 |
| 2025-05-15 | 47.04 | $22.35 | 5031 |
| 2025-05-14 | 47.28 | $22.33 | 1737 |
| 2025-05-13 | 47.21 | $22.28 | 400 |
| 2025-05-12 | 46.80 | $22.29 | 11000 |
| 2025-05-09 | 46.38 | $22.27 | 2400 |
| 2025-05-08 | 46.07 | $22.28 | 6348 |
| 2025-05-07 | 45.73 | $22.21 | 1220 |
| 2025-05-06 | 45.05 | $22.25 | 37800 |
| 2025-05-05 | 44.32 | $22.40 | 4127 |
| 2025-05-02 | 44.02 | $22.36 | 34700 |
| 2025-05-01 | 43.69 | $22.54 | 1400 |
| 2025-04-30 | 43.60 | $22.54 | 626 |
| 2025-04-29 | 43.63 | $22.48 | 1811 |
| 2025-04-28 | 43.43 | $22.38 | 1400 |
| 2025-04-25 | 42.92 | $22.49 | 500 |
| 2025-04-24 | 42.52 | $22.44 | 2520 |
| 2025-04-23 | 42.06 | $22.35 | 2000 |
| 2025-04-22 | 41.58 | $22.24 | 1713 |
| 2025-04-21 | 40.18 | $22.13 | 7800 |
| 2025-04-17 | 38.44 | $22.11 | 6822 |
| 2025-04-16 | 36.60 | $22.25 | 3200 |
| 2025-04-15 | 34.88 | $22.25 | 940 |
| 2025-04-14 | 33.04 | $22.13 | 2348 |
| 2025-04-11 | 31.10 | $22.23 | 700 |
| 2025-04-10 | 29.12 | $22.30 | 1002 |
| 2025-04-09 | 27.12 | $22.64 | 3700 |
| 2025-04-08 | 25.01 | $22.39 | 1213 |
| 2025-04-07 | 23.22 | $22.53 | 2700 |
| 2025-04-04 | 21.33 | $22.84 | 3515 |
| 2025-04-03 | 20.08 | $23.31 | 1531 |
| 2025-04-02 | 19.60 | $23.38 | 3040 |
| 2025-04-01 | 19.31 | $23.36 | 346 |
| 2025-03-31 | 19.11 | $23.25 | 322 |
| 2025-03-28 | 18.86 | $23.34 | 2318 |
| 2025-03-27 | 18.60 | $23.38 | 700 |
| 2025-03-26 | 19.09 | $23.30 | 900 |
| 2025-03-25 | 19.28 | $23.12 | 4212 |
| 2025-03-24 | 18.73 | $23.05 | 1600 |
| 2025-03-21 | 17.69 | $23.10 | 835 |
| 2025-03-20 | 16.71 | $23.08 | 1126 |
| 2025-03-19 | 15.58 | $23.15 | 7430 |
| 2025-03-18 | 14.77 | $23.27 | 2119 |
| 2025-03-17 | 14.27 | $23.29 | 3829 |
| 2025-03-14 | 13.74 | $23.26 | 7000 |
| 2025-03-13 | 13.19 | $23.28 | 6245 |
| 2025-03-12 | 13.32 | $23.18 | 4300 |
| 2025-03-11 | 13.28 | $23.06 | 3701 |
| 2025-03-10 | 13.04 | $23.15 | 5300 |
| 2025-03-07 | 13.65 | $23.22 | 403 |
| 2025-03-06 | 14.12 | $23.24 | 9200 |
| 2025-03-05 | 14.61 | $23.28 | 1510 |
| 2025-03-04 | 14.47 | $23.38 | 3600 |
| 2025-03-03 | 14.32 | $23.20 | 8009 |
| 2025-02-28 | 15.03 | $23.16 | 10024 |
| 2025-02-27 | 15.78 | $23.20 | 3600 |
| 2025-02-26 | 16.41 | $23.16 | 10419 |
| 2025-02-25 | 16.87 | $23.07 | 7500 |
| 2025-02-24 | 16.87 | $23.05 | 3344 |
| 2025-02-21 | 16.75 | $23.05 | 900 |
| 2025-02-20 | 17.04 | $23.05 | 1200 |
| 2025-02-19 | 17.34 | $23.04 | 1735 |
| 2025-02-18 | 17.66 | $23.03 | 3500 |
| 2025-02-14 | 17.95 | $23.05 | 633 |
| 2025-02-13 | 18.64 | $23.04 | 3012 |
| 2025-02-12 | 19.33 | $23.02 | 3500 |
| 2025-02-11 | 20.10 | $23.01 | 5300 |
| 2025-02-10 | 20.82 | $23.02 | 1800 |
| 2025-02-07 | 21.58 | $22.98 | 745 |
| 2025-02-06 | 22.36 | $23.07 | 1603 |
| 2025-02-05 | 22.83 | $23.00 | 1505 |
| 2025-02-04 | 23.39 | $23.04 | 200 |
| 2025-02-03 | 23.57 | $22.99 | 800 |
| 2025-01-31 | 23.92 | $22.99 | 9346 |
| 2025-01-30 | 24.11 | $22.99 | 600 |
| 2025-01-29 | 24.31 | $22.94 | 1600 |
| 2025-01-28 | 24.82 | $23.03 | 3300 |
| 2025-01-27 | 24.91 | $23.06 | 6816 |
| 2025-01-24 | 24.91 | $23.00 | 3814 |
| 2025-01-23 | 24.92 | $22.95 | 1828 |
| 2025-01-22 | 24.93 | $23.01 | 5544 |
| 2025-01-21 | 24.93 | $23.05 | 6540 |
| 2025-01-17 | 24.67 | $23.10 | 1541 |
| 2025-01-16 | 24.47 | $22.90 | 6900 |
| 2025-01-15 | 24.51 | $22.87 | 3700 |
| 2025-01-14 | 24.78 | $22.79 | 3000 |
| 2025-01-13 | 25.08 | $22.95 | 4000 |
| 2025-01-10 | 24.99 | $22.96 | 4514 |
| 2025-01-08 | 24.99 | $22.84 | 1100 |
| 2025-01-07 | 25.04 | $22.85 | 1700 |
| 2025-01-06 | 25.07 | $22.82 | 2600 |
| 2025-01-03 | 25.10 | $22.82 | 4100 |
| 2025-01-02 | 25.13 | $22.82 | 4300 |
| 2024-12-31 | 25.40 | $22.90 | 1420 |
| 2024-12-30 | 25.61 | $22.85 | 3506 |
| 2024-12-27 | 25.96 | $22.85 | 2627 |
| 2024-12-26 | 26.21 | $23.00 | 2600 |
| 2024-12-24 | 26.46 | $22.76 | 1124 |
| 2024-12-23 | 27.25 | $22.76 | 1500 |
| 2024-12-20 | 28.08 | $22.84 | 2800 |
| 2024-12-19 | 28.95 | $22.98 | 3900 |
| 2024-12-18 | 30.02 | $23.08 | 12600 |
| 2024-12-17 | 30.27 | $23.10 | 3600 |
| 2024-12-16 | 30.94 | $23.36 | 3626 |
| 2024-12-13 | 30.93 | $23.50 | 180100 |
| 2024-12-12 | 31.24 | $23.50 | 3500 |
| 2024-12-11 | 31.57 | $23.77 | 3100 |
| 2024-12-10 | 31.47 | $23.87 | 4014 |
| 2024-12-09 | 30.89 | $23.88 | 2400 |
| 2024-12-06 | 29.82 | $23.85 | 700 |
| 2024-12-05 | 28.90 | $23.88 | 2511 |
| 2024-12-04 | 27.93 | $24.00 | 3218 |
| 2024-12-03 | 26.55 | $23.96 | 3539 |
| 2024-12-02 | 25.20 | $23.55 | 900 |
| 2024-11-29 | 24.30 | $23.56 | 920 |
| 2024-11-27 | 23.31 | $23.60 | 3400 |
| 2024-11-26 | 22.28 | $23.55 | 4528 |
| 2024-11-25 | 21.18 | $23.70 | 2503 |
| 2024-11-22 | 19.77 | $23.56 | 3202 |
| 2024-11-21 | 18.36 | $23.67 | 3715 |
| 2024-11-20 | 16.88 | $23.57 | 2834 |
| 2024-11-19 | 15.32 | $23.54 | 2100 |
| 2024-11-18 | 13.87 | $23.60 | 1700 |
| 2024-11-15 | 12.20 | $23.87 | 4345 |
| 2024-11-14 | 10.44 | $23.50 | 2113 |
| 2024-11-13 | 9.86 | $23.60 | 800 |
| 2024-11-12 | 10.07 | $23.53 | 4213 |
| 2024-11-11 | 10.27 | $23.70 | 25239 |
| 2024-11-08 | 10.29 | $23.72 | 4811 |
| 2024-11-07 | 10.32 | $23.53 | 1900 |
| 2024-11-06 | 10.79 | $23.50 | 6100 |
| 2024-11-05 | 11.10 | $23.50 | 9746 |
| 2024-11-04 | 11.68 | $23.24 | 6100 |
| 2024-11-01 | 11.94 | $23.39 | 2332 |
| 2024-10-31 | 12.34 | $23.15 | 700 |
| 2024-10-30 | 12.46 | $23.12 | 1300 |
| 2024-10-29 | 12.20 | $23.12 | 4238 |
| 2024-10-28 | 11.92 | $23.43 | 1600 |
| 2024-10-25 | 11.90 | $23.40 | 4928 |
| 2024-10-24 | 12.50 | $23.50 | 4100 |
| 2024-10-23 | 13.14 | $23.41 | 5804 |
| 2024-10-22 | 13.80 | $23.20 | 6400 |
| 2024-10-21 | 13.43 | $23.22 | 8000 |
| 2024-10-18 | 13.19 | $23.14 | 2414 |
| 2024-10-17 | 13.06 | $23.15 | 5104 |
| 2024-10-16 | 12.92 | $23.29 | 15039 |
| 2024-10-15 | 13.01 | $23.50 | 3134 |
| 2024-10-14 | 13.65 | $23.46 | 1200 |
| 2024-10-11 | 14.10 | $23.37 | 1020 |
| 2024-10-10 | 14.43 | $23.49 | 1816 |
| 2024-10-09 | 15.18 | $23.50 | 625 |
| 2024-10-08 | 15.97 | $23.49 | 4400 |
| 2024-10-07 | 16.80 | $23.20 | 500 |
| 2024-10-04 | 17.16 | $23.23 | 4300 |
| 2024-10-03 | 17.65 | $23.39 | 1300 |
| 2024-10-02 | 18.36 | $23.42 | 4400 |
| 2024-10-01 | 19.11 | $23.43 | 2825 |
| 2024-09-30 | 19.21 | $23.50 | 5400 |
| 2024-09-27 | 19.22 | $23.50 | 2400 |
| 2024-09-26 | 19.09 | $23.38 | 2300 |
| 2024-09-25 | 18.98 | $23.56 | 1726 |
| 2024-09-24 | 18.75 | $23.59 | 2400 |
| 2024-09-23 | 18.50 | $23.44 | 3444 |
| 2024-09-20 | 16.82 | $23.42 | 2500 |
| 2024-09-19 | 15.31 | $23.26 | 2848 |
| 2024-09-18 | 13.72 | $23.11 | 5500 |
| 2024-09-17 | 12.04 | $22.98 | 920 |
| 2024-09-16 | 11.94 | $22.99 | 5722 |
| 2024-09-13 | 11.83 | $22.84 | 4300 |
| 2024-09-12 | 11.94 | $22.74 | 5237 |
| 2024-09-11 | 12.42 | $22.79 | 1847 |
| 2024-09-10 | 13.00 | $22.78 | 2900 |
| 2024-09-09 | 13.58 | $22.93 | 2600 |
| 2024-09-06 | 14.18 | $23.04 | 842 |
| 2024-09-05 | 13.61 | $22.94 | 5246 |
| 2024-09-04 | 13.21 | $22.82 | 3500 |
| 2024-09-03 | 13.20 | $22.80 | 4100 |
| 2024-08-30 | 13.32 | $22.80 | 3302 |
| 2024-08-29 | 13.32 | $22.75 | 3507 |
| 2024-08-28 | 13.32 | $22.85 | 1139 |
| 2024-08-27 | 12.86 | $22.73 | 3805 |
| 2024-08-26 | 12.38 | $22.75 | 3800 |
| 2024-08-23 | 12.15 | $22.74 | 1547 |
| 2024-08-22 | 11.91 | $22.78 | 2824 |
| 2024-08-21 | 11.30 | $22.67 | 4832 |
| 2024-08-20 | 10.66 | $22.80 | 7300 |
| 2024-08-19 | 9.99 | $22.64 | 6400 |
| 2024-08-16 | 10.10 | $22.60 | 2500 |
| 2024-08-15 | 10.28 | $22.39 | 6500 |
| 2024-08-14 | 10.54 | $22.47 | 8703 |
| 2024-08-13 | 11.07 | $22.54 | 5400 |
| 2024-08-12 | 11.38 | $22.66 | 1600 |
| 2024-08-09 | 11.70 | $22.60 | 1700 |
| 2024-08-08 | 11.52 | $22.46 | 7500 |
| 2024-08-07 | 11.73 | $22.40 | 1925 |
| 2024-08-06 | 11.95 | $22.38 | 3400 |
| 2024-08-05 | 12.48 | $22.36 | 2600 |
| 2024-08-02 | 12.31 | $22.40 | 5600 |
| 2024-08-01 | 12.47 | $22.58 | 7100 |
| 2024-07-31 | 13.01 | $22.63 | 1700 |
| 2024-07-30 | 13.39 | $22.55 | 3500 |
| 2024-07-29 | 13.40 | $22.51 | 4116 |
| 2024-07-26 | 13.40 | $22.40 | 9448 |
| 2024-07-25 | 13.59 | $22.69 | 3400 |
| 2024-07-24 | 13.52 | $22.68 | 4714 |
| 2024-07-23 | 13.38 | $22.72 | 7900 |
| 2024-07-22 | 13.23 | $22.70 | 6500 |
| 2024-07-19 | 13.72 | $22.67 | 9200 |
| 2024-07-18 | 14.33 | $22.36 | 7300 |
| 2024-07-17 | 14.51 | $22.48 | 4800 |
| 2024-07-16 | 15.24 | $22.45 | 7306 |
| 2024-07-15 | 15.69 | $22.42 | 4800 |
| 2024-07-12 | 15.64 | $22.34 | 3508 |
| 2024-07-11 | 15.58 | $22.32 | 3029 |
| 2024-07-10 | 15.08 | $22.43 | 4925 |
| 2024-07-09 | 15.06 | $22.40 | 9400 |
| 2024-07-08 | 14.80 | $22.35 | 1600 |
| 2024-07-05 | 14.54 | $22.27 | 5500 |
| 2024-07-03 | 14.26 | $22.37 | 700 |
| 2024-07-02 | 14.10 | $22.35 | 4100 |
| 2024-07-01 | 14.12 | $22.34 | 5000 |
| 2024-06-28 | 13.82 | $22.33 | 2314 |
| 2024-06-27 | 13.55 | $22.36 | 1900 |
| 2024-06-26 | 13.27 | $22.41 | 8941 |
| 2024-06-25 | 13.17 | $22.29 | 837 |
| 2024-06-24 | 12.53 | $22.26 | 12228 |
| 2024-06-21 | 11.85 | $22.34 | 3000 |
| 2024-06-20 | 11.66 | $22.32 | 7634 |
| 2024-06-18 | 11.27 | $22.42 | 500 |
| 2024-06-17 | 11.64 | $22.42 | 6200 |
| 2024-06-14 | 12.03 | $22.42 | 300 |
| 2024-06-13 | 12.26 | $22.42 | 4200 |
| 2024-06-12 | 12.51 | $22.41 | 6138 |
| 2024-06-11 | 12.55 | $22.34 | 3100 |
| 2024-06-10 | 12.36 | $22.19 | 5500 |
| 2024-06-07 | 12.15 | $22.39 | 2415 |
| 2024-06-06 | 12.61 | $22.41 | 7600 |
| 2024-06-05 | 13.10 | $22.37 | 2036 |
| 2024-06-04 | 13.75 | $22.40 | 6131 |
| 2024-06-03 | 14.44 | $22.38 | 2600 |
| 2024-05-31 | 15.12 | $22.36 | 3800 |
| 2024-05-30 | 15.51 | $22.27 | 1630 |
| 2024-05-29 | 16.22 | $22.23 | 1700 |
| 2024-05-28 | 16.73 | $22.24 | 5438 |
| 2024-05-24 | 17.27 | $22.19 | 2100 |
| 2024-05-23 | 17.84 | $22.13 | 622 |
| 2024-05-22 | 18.22 | $22.25 | 3200 |
| 2024-05-21 | 18.63 | $22.21 | 6748 |
| 2024-05-20 | 19.05 | $22.24 | 12843 |
| 2024-05-17 | 20.01 | $22.44 | 2500 |
| 2024-05-16 | 20.40 | $22.33 | 1300 |
| 2024-05-15 | 21.23 | $22.33 | 1800 |
| 2024-05-14 | 22.10 | $22.44 | 3300 |
| 2024-05-13 | 22.75 | $22.30 | 6626 |
| 2024-05-10 | 23.44 | $22.18 | 8319 |
| 2024-05-09 | 24.17 | $22.30 | 13500 |
| 2024-05-08 | 24.53 | $22.45 | 6900 |
| 2024-05-07 | 24.21 | $22.43 | 8100 |
| 2024-05-06 | 23.92 | $22.43 | 6400 |
| 2024-05-03 | 23.48 | $22.40 | 30600 |
| 2024-05-02 | 23.01 | $22.68 | 5130 |
| 2024-05-01 | 21.40 | $22.43 | 25200 |
| 2024-04-30 | 19.69 | $22.40 | 3600 |
| 2024-04-29 | 18.34 | $22.42 | 15211 |
| 2024-04-26 | 16.91 | $22.37 | 27114 |
| 2024-04-25 | 16.06 | $22.29 | 15000 |
| 2024-04-24 | 15.31 | $22.25 | 23932 |
| 2024-04-23 | 14.52 | $22.22 | 38656 |
| 2024-04-22 | 13.97 | $22.08 | 4000 |
| 2024-04-19 | 13.88 | $22.07 | 6300 |
| 2024-04-18 | 13.86 | $22.02 | 1300 |
| 2024-04-17 | 13.84 | $22.02 | 10800 |
| 2024-04-16 | 13.77 | $22.02 | 32800 |
| 2024-04-15 | 13.98 | $21.81 | 8300 |
| 2024-04-12 | 14.43 | $21.88 | 2424 |
| 2024-04-11 | 15.18 | $21.84 | 9100 |
| 2024-04-10 | 15.96 | $21.88 | 6500 |
| 2024-04-09 | 16.63 | $21.95 | 11740 |
| 2024-04-08 | 16.97 | $22.06 | 35748 |
| 2024-04-05 | 16.90 | $21.98 | 5600 |
| 2024-04-04 | 17.26 | $21.95 | 7900 |
| 2024-04-03 | 17.78 | $21.88 | 2500 |
| 2024-04-02 | 18.57 | $21.87 | 3000 |
| 2024-04-01 | 19.50 | $21.91 | 5222 |
| 2024-03-28 | 20.45 | $21.91 | 4514 |
| 2024-03-27 | 21.50 | $21.91 | 4214 |
| 2024-03-26 | 22.37 | $21.92 | 3206 |
| 2024-03-25 | 23.28 | $21.95 | 4100 |
| 2024-03-22 | 24.14 | $21.86 | 8800 |
| 2024-03-21 | 25.32 | $21.82 | 6500 |
| 2024-03-20 | 26.56 | $21.73 | 21700 |
| 2024-03-19 | 27.87 | $21.77 | 7700 |
| 2024-03-18 | 28.43 | $21.77 | 12200 |
| 2024-03-15 | 28.94 | $21.77 | 30429 |
| 2024-03-14 | 29.48 | $21.86 | 6114 |
| 2024-03-13 | 30.61 | $21.95 | 4300 |
| 2024-03-12 | 32.04 | $22.00 | 13204 |
| 2024-03-11 | 33.55 | $22.11 | 1600 |
| 2024-03-08 | 34.93 | $22.13 | 41800 |
| 2024-03-07 | 36.39 | $22.17 | 30045 |
| 2024-03-06 | 36.99 | $22.48 | 2116 |
| 2024-03-05 | 36.30 | $22.42 | 3800 |
| 2024-03-04 | 35.56 | $22.44 | 3126 |
| 2024-03-01 | 34.85 | $22.33 | 1149 |
| 2024-02-29 | 34.27 | $22.30 | 518 |
| 2024-02-28 | 33.73 | $22.25 | 3100 |
| 2024-02-27 | 33.15 | $22.20 | 8914 |
| 2024-02-26 | 32.77 | $22.21 | 5900 |
| 2024-02-23 | 32.36 | $22.15 | 9024 |
| 2024-02-22 | 32.05 | $22.11 | 6516 |
| 2024-02-21 | 31.73 | $22.10 | 2422 |
| 2024-02-20 | 31.66 | $22.11 | 4223 |
| 2024-02-16 | 31.58 | $22.08 | 3514 |
| 2024-02-15 | 31.60 | $22.04 | 2700 |
| 2024-02-14 | 31.64 | $22.05 | 1742 |
| 2024-02-13 | 31.49 | $21.96 | 6649 |
| 2024-02-12 | 31.38 | $21.94 | 6700 |
| 2024-02-09 | 31.26 | $21.95 | 3306 |
| 2024-02-08 | 31.27 | $21.99 | 1903 |
| 2024-02-07 | 31.15 | $22.07 | 6007 |
| 2024-02-06 | 30.58 | $22.15 | 15448 |
| 2024-02-05 | 29.99 | $22.38 | 11100 |
| 2024-02-02 | 29.30 | $22.13 | 2900 |
| 2024-02-01 | 28.84 | $22.24 | 4442 |
| 2024-01-31 | 27.97 | $22.12 | 3517 |
| 2024-01-30 | 27.17 | $22.21 | 5600 |
| 2024-01-29 | 26.32 | $22.16 | 10527 |
| 2024-01-26 | 25.43 | $21.96 | 1300 |
| 2024-01-25 | 25.69 | $21.92 | 3800 |
| 2024-01-24 | 25.96 | $21.92 | 1339 |
| 2024-01-23 | 26.25 | $21.94 | 2431 |
| 2024-01-22 | 26.58 | $21.94 | 3000 |
| 2024-01-19 | 26.17 | $21.98 | 307 |
| 2024-01-18 | 25.78 | $21.75 | 3700 |
| 2024-01-17 | 25.62 | $21.70 | 7300 |
| 2024-01-16 | 25.45 | $21.81 | 3846 |
| 2024-01-12 | 24.94 | $21.80 | 5736 |
| 2024-01-11 | 24.65 | $21.76 | 8700 |
| 2024-01-10 | 23.96 | $21.84 | 1935 |
| 2024-01-09 | 23.17 | $21.96 | 6900 |
| 2024-01-08 | 21.95 | $22.04 | 19030 |
| 2024-01-05 | 20.67 | $21.86 | 3017 |
| 2024-01-04 | 20.73 | $21.68 | 3212 |
| 2024-01-03 | 21.27 | $21.56 | 3100 |
| 2024-01-02 | 21.99 | $21.58 | 6920 |
| 2023-12-29 | 22.50 | $21.58 | 3042 |
| 2023-12-28 | 23.03 | $21.62 | 2600 |
| 2023-12-27 | 23.57 | $21.60 | 200 |
| 2023-12-26 | 23.90 | $21.55 | 3901 |
| 2023-12-22 | 24.25 | $21.55 | 2700 |
| 2023-12-21 | 24.75 | $21.54 | 1400 |
| 2023-12-20 | 25.28 | $21.52 | 4300 |
| 2023-12-19 | 25.83 | $21.53 | 3100 |
| 2023-12-18 | 26.42 | $21.63 | 8100 |
| 2023-12-15 | 27.03 | $21.40 | 8500 |
| 2023-12-14 | 27.83 | $21.38 | 3038 |
| 2023-12-13 | 28.35 | $21.30 | 3400 |
| 2023-12-12 | 29.17 | $21.33 | 4748 |
| 2023-12-11 | 30.03 | $21.53 | 4214 |
| 2023-12-08 | 30.48 | $21.34 | 5200 |
| 2023-12-07 | 31.04 | $21.50 | 3800 |
| 2023-12-06 | 30.92 | $21.60 | 4300 |
| 2023-12-05 | 30.80 | $21.55 | 3736 |
| 2023-12-04 | 30.81 | $21.36 | 5348 |
| 2023-12-01 | 31.04 | $21.41 | 7200 |
| 2023-11-30 | 31.27 | $21.25 | 21400 |
| 2023-11-29 | 31.70 | $21.28 | 11900 |
| 2023-11-28 | 31.13 | $21.18 | 8403 |
| 2023-11-27 | 30.54 | $21.22 | 12830 |
| 2023-11-24 | 29.72 | $21.35 | 2800 |
| 2023-11-22 | 29.09 | $21.32 | 8700 |
| 2023-11-21 | 28.43 | $21.29 | 13000 |
| 2023-11-20 | 27.74 | $21.29 | 23100 |
| 2023-11-17 | 27.13 | $21.04 | 10138 |
| 2023-11-16 | 26.69 | $20.92 | 18643 |
| 2023-11-15 | 26.47 | $20.90 | 5100 |
| 2023-11-14 | 26.03 | $20.90 | 9008 |
| 2023-11-13 | 25.58 | $20.92 | 3718 |
| 2023-11-10 | 25.11 | $21.00 | 11310 |
| 2023-11-09 | 24.62 | $20.91 | 9500 |
| 2023-11-08 | 24.74 | $20.89 | 13204 |
| 2023-11-07 | 24.86 | $20.87 | 5700 |
| 2023-11-06 | 25.43 | $20.97 | 11514 |
| 2023-11-03 | 25.88 | $20.99 | 8215 |
| 2023-11-02 | 27.16 | $20.90 | 9448 |
| 2023-11-01 | 28.50 | $20.50 | 8747 |
| 2023-10-31 | 28.65 | $20.70 | 5714 |
| 2023-10-30 | 29.18 | $20.77 | 3038 |
| 2023-10-27 | 29.79 | $20.75 | 4212 |
| 2023-10-26 | 29.71 | $20.95 | 6500 |
| 2023-10-25 | 29.62 | $21.09 | 5500 |
| 2023-10-24 | 29.85 | $20.98 | 5419 |
| 2023-10-23 | 30.09 | $20.65 | 2332 |
| 2023-10-20 | 29.18 | $20.51 | 2401 |
| 2023-10-19 | 28.22 | $20.52 | 1800 |
| 2023-10-18 | 27.58 | $20.45 | 5500 |
| 2023-10-17 | 26.90 | $20.70 | 14512 |
| 2023-10-16 | 25.59 | $20.60 | 8300 |
| 2023-10-13 | 24.21 | $20.69 | 6800 |
| 2023-10-12 | 22.82 | $20.83 | 6100 |
| 2023-10-11 | 21.91 | $20.94 | 2200 |
| 2023-10-10 | 21.12 | $20.89 | 1732 |
| 2023-10-09 | 20.29 | $21.00 | 5034 |
| 2023-10-06 | 19.41 | $21.19 | 900 |
| 2023-10-05 | 18.50 | $21.25 | 3700 |
| 2023-10-04 | 17.54 | $20.97 | 2739 |
| 2023-10-03 | 16.69 | $21.05 | 4400 |
| 2023-10-02 | 15.78 | $21.17 | 4512 |
| 2023-09-29 | 14.97 | $21.33 | 3642 |
| 2023-09-28 | 14.33 | $21.34 | 3638 |
| 2023-09-27 | 13.67 | $21.36 | 3800 |
| 2023-09-26 | 13.18 | $21.20 | 2344 |
| 2023-09-25 | 12.66 | $21.57 | 1800 |
| 2023-09-22 | 12.33 | $21.24 | 5949 |
| 2023-09-21 | 12.06 | $21.21 | 7100 |
| 2023-09-20 | 11.32 | $21.39 | 13944 |
| 2023-09-19 | 10.82 | $21.42 | 13700 |
| 2023-09-18 | 10.94 | $21.71 | 2004 |
| 2023-09-15 | 11.24 | $21.74 | 4112 |
| 2023-09-14 | 11.71 | $22.00 | 301 |
| 2023-09-13 | 11.60 | $21.89 | 2000 |
| 2023-09-12 | 11.67 | $21.85 | 2401 |
| 2023-09-11 | 11.84 | $21.67 | 1500 |
| 2023-09-08 | 12.02 | $21.80 | 5600 |
| 2023-09-07 | 11.94 | $22.12 | 11500 |
| 2023-09-06 | 11.84 | $21.99 | 3423 |
| 2023-09-05 | 12.18 | $21.75 | 5100 |
| 2023-09-01 | 12.54 | $22.00 | 3800 |
| 2023-08-31 | 12.25 | $21.90 | 2811 |
| 2023-08-30 | 12.19 | $22.02 | 1932 |
| 2023-08-29 | 11.91 | $21.92 | 1600 |
| 2023-08-28 | 11.61 | $21.88 | 3822 |
| 2023-08-25 | 11.62 | $21.65 | 300 |
| 2023-08-24 | 12.18 | $21.59 | 4000 |
| 2023-08-23 | 12.77 | $22.14 | 420 |
| 2023-08-22 | 12.68 | $22.03 | 1700 |
| 2023-08-21 | 12.64 | $21.80 | 3231 |
| 2023-08-18 | 12.61 | $21.83 | 2500 |
| 2023-08-17 | 13.09 | $21.81 | 4300 |
| 2023-08-16 | 13.59 | $22.00 | 1800 |
| 2023-08-15 | 13.38 | $22.02 | 722 |
| 2023-08-14 | 13.02 | $22.03 | 2416 |
| 2023-08-11 | 12.66 | $22.12 | 344 |
| 2023-08-10 | 12.46 | $22.10 | 2319 |
| 2023-08-09 | 11.93 | $22.22 | 4329 |
| 2023-08-08 | 11.60 | $22.28 | 6300 |
| 2023-08-07 | 11.32 | $22.30 | 5400 |
| 2023-08-04 | 10.95 | $22.40 | 8800 |
| 2023-08-03 | 10.33 | $22.00 | 5037 |
| 2023-08-02 | 10.03 | $22.19 | 15400 |
| 2023-08-01 | 9.78 | $21.90 | 6931 |
| 2023-07-31 | 9.92 | $21.81 | 2400 |
| 2023-07-28 | 9.77 | $21.46 | 900 |
| 2023-07-27 | 9.99 | $21.45 | 1000 |
| 2023-07-26 | 10.16 | $21.65 | 2620 |
| 2023-07-25 | 10.68 | $21.58 | 2818 |
| 2023-07-24 | 11.09 | $21.61 | 17700 |
| 2023-07-21 | 11.53 | $21.33 | 4449 |
| 2023-07-20 | 10.92 | $21.15 | 10327 |
| 2023-07-19 | 10.43 | $21.42 | 2400 |
| 2023-07-18 | 10.27 | $21.54 | 3713 |
| 2023-07-17 | 9.66 | $21.43 | 8000 |
| 2023-07-14 | 9.02 | $21.55 | 1439 |
| 2023-07-13 | 8.61 | $21.38 | 3500 |
| 2023-07-12 | 8.17 | $21.37 | 3821 |
| 2023-07-11 | 7.62 | $21.55 | 1700 |
| 2023-07-10 | 8.01 | $21.60 | 4227 |
| 2023-07-07 | 8.23 | $21.60 | 4607 |
| 2023-07-06 | 8.57 | $21.53 | 8046 |
| 2023-07-05 | 9.01 | $21.74 | 4615 |
| 2023-07-03 | 9.14 | $21.74 | 2600 |
| 2023-06-30 | 9.30 | $21.55 | 2100 |
| 2023-06-29 | 9.74 | $21.42 | 7428 |
| 2023-06-28 | 9.99 | $21.38 | 2320 |
| 2023-06-27 | 10.09 | $21.33 | 7700 |
| 2023-06-26 | 10.21 | $21.28 | 4314 |
| 2023-06-23 | 10.73 | $21.37 | 3900 |
| 2023-06-22 | 11.23 | $21.20 | 2100 |
| 2023-06-21 | 11.56 | $21.38 | 3300 |
| 2023-06-20 | 11.97 | $21.34 | 2200 |
| 2023-06-16 | 12.29 | $21.28 | 7640 |
| 2023-06-15 | 12.63 | $21.27 | 2800 |
| 2023-06-14 | 12.99 | $21.31 | 2100 |
| 2023-06-13 | 13.10 | $21.27 | 3448 |
| 2023-06-12 | 13.46 | $21.32 | 4108 |
| 2023-06-09 | 13.83 | $21.38 | 4828 |
| 2023-06-08 | 14.22 | $21.50 | 4141 |
| 2023-06-07 | 14.11 | $21.48 | 414 |
| 2023-06-06 | 13.46 | $21.60 | 2838 |
| 2023-06-05 | 12.77 | $21.45 | 8623 |
| 2023-06-02 | 12.42 | $21.40 | 11138 |
| 2023-06-01 | 12.04 | $20.73 | 3214 |
| 2023-05-31 | 12.66 | $21.00 | 6100 |
| 2023-05-30 | 13.31 | $20.78 | 8104 |
| 2023-05-26 | 13.68 | $20.65 | 5109 |
| 2023-05-25 | 13.79 | $20.60 | 2000 |
| 2023-05-24 | 13.90 | $20.75 | 2700 |
| 2023-05-23 | 14.03 | $20.40 | 12501 |
| 2023-05-22 | 13.50 | $20.45 | 2900 |
| 2023-05-19 | 12.84 | $20.46 | 4035 |
| 2023-05-18 | 12.15 | $20.94 | 1437 |
| 2023-05-17 | 12.06 | $20.90 | 400 |
| 2023-05-16 | 12.08 | $20.98 | 500 |
| 2023-05-15 | 12.07 | $21.00 | 5200 |
| 2023-05-12 | 12.40 | $21.00 | 1630 |
| 2023-05-11 | 12.54 | $21.19 | 1017 |
| 2023-05-10 | 12.99 | $21.05 | 3818 |
| 2023-05-09 | 13.38 | $21.45 | 732 |
| 2023-05-08 | 13.79 | $21.40 | 1414 |
| 2023-05-05 | 14.24 | $21.40 | 600 |
| 2023-05-04 | 14.72 | $21.05 | 2800 |
| 2023-05-03 | 15.23 | $21.08 | 4622 |
| 2023-05-02 | 15.89 | $21.35 | 6400 |
| 2023-05-01 | 16.56 | $21.74 | 2300 |
| 2023-04-28 | 16.25 | $21.95 | 13408 |
| 2023-04-27 | 15.93 | $21.30 | 5100 |
| 2023-04-26 | 16.29 | $21.16 | 27214 |
| 2023-04-25 | 16.52 | $21.05 | 5403 |
| 2023-04-24 | 16.89 | $21.12 | 2000 |
| 2023-04-21 | 17.18 | $21.28 | 5100 |
| 2023-04-20 | 17.55 | $21.31 | 3200 |
| 2023-04-19 | 18.13 | $21.25 | 2800 |
| 2023-04-18 | 18.63 | $21.45 | 3100 |
| 2023-04-17 | 19.11 | $21.35 | 2100 |
| 2023-04-14 | 19.57 | $21.70 | 300 |
| 2023-04-13 | 19.48 | $21.86 | 6211 |
| 2023-04-12 | 19.39 | $21.47 | 2200 |
| 2023-04-11 | 19.49 | $21.16 | 6312 |
| 2023-04-10 | 19.69 | $21.29 | 2500 |
| 2023-04-06 | 20.14 | $21.21 | 7517 |
| 2023-04-05 | 20.63 | $21.30 | 8500 |
| 2023-04-04 | 20.24 | $21.28 | 27000 |
| 2023-04-03 | 19.98 | $21.40 | 11700 |
| 2023-03-31 | 19.43 | $20.90 | 32000 |
| 2023-03-30 | 19.05 | $20.48 | 3446 |
| 2023-03-29 | 19.56 | $20.56 | 1907 |
| 2023-03-28 | 19.98 | $20.64 | 5249 |
| 2023-03-27 | 20.52 | $20.80 | 607 |
| 2023-03-24 | 20.66 | $20.73 | 506 |
| 2023-03-23 | 20.81 | $20.50 | 2500 |
| 2023-03-22 | 21.12 | $20.92 | 5700 |
| 2023-03-21 | 20.96 | $21.10 | 3913 |
| 2023-03-20 | 20.37 | $21.58 | 5100 |
| 2023-03-17 | 19.76 | $21.35 | 1036 |
| 2023-03-16 | 19.61 | $21.50 | 3309 |
| 2023-03-15 | 19.22 | $20.82 | 437 |
| 2023-03-14 | 20.22 | $20.83 | 9018 |
| 2023-03-13 | 21.27 | $20.55 | 5500 |
| 2023-03-10 | 22.17 | $20.74 | 3211 |
| 2023-03-09 | 23.27 | $21.73 | 8600 |
| 2023-03-08 | 22.52 | $21.62 | 3900 |
| 2023-03-07 | 22.23 | $21.58 | 5400 |
| 2023-03-06 | 21.99 | $21.15 | 1600 |
| 2023-03-03 | 22.72 | $21.10 | 4700 |
| 2023-03-02 | 23.50 | $21.11 | 3533 |
| 2023-03-01 | 24.18 | $21.39 | 1702 |
| 2023-02-28 | 25.44 | $21.45 | 2801 |
| 2023-02-27 | 25.96 | $21.50 | 3900 |
| 2023-02-24 | 26.35 | $21.63 | 8000 |
| 2023-02-23 | 26.76 | $21.54 | 1039 |
| 2023-02-22 | 27.08 | $21.66 | 2800 |
| 2023-02-21 | 27.23 | $21.68 | 2531 |
| 2023-02-17 | 27.40 | $21.68 | 1736 |
| 2023-02-16 | 27.67 | $21.51 | 1600 |
| 2023-02-15 | 28.28 | $21.59 | 6900 |
| 2023-02-14 | 28.93 | $21.67 | 4300 |
| 2023-02-13 | 29.22 | $21.63 | 2006 |
| 2023-02-10 | 29.53 | $21.75 | 2400 |
| 2023-02-09 | 29.78 | $21.80 | 1600 |
| 2023-02-08 | 29.87 | $21.79 | 403 |
| 2023-02-07 | 29.82 | $21.82 | 1000 |
| 2023-02-06 | 29.81 | $21.95 | 3300 |
| 2023-02-03 | 29.79 | $22.05 | 1600 |
| 2023-02-02 | 29.19 | $22.05 | 2339 |
| 2023-02-01 | 28.56 | $22.01 | 3446 |
| 2023-01-31 | 28.25 | $22.09 | 3600 |
| 2023-01-30 | 27.95 | $21.96 | 1100 |
| 2023-01-27 | 27.73 | $21.87 | 1543 |
| 2023-01-26 | 27.65 | $21.79 | 5900 |
| 2023-01-25 | 27.55 | $21.69 | 3200 |
| 2023-01-24 | 27.57 | $21.75 | 8500 |
| 2023-01-23 | 27.58 | $21.95 | 4300 |
| 2023-01-20 | 26.84 | $22.11 | 2800 |
| 2023-01-19 | 26.06 | $21.66 | 1400 |
| 2023-01-18 | 25.51 | $21.70 | 9900 |
| 2023-01-17 | 24.96 | $21.50 | 1324 |
| 2023-01-13 | 24.62 | $21.38 | 3801 |
| 2023-01-12 | 24.31 | $21.61 | 2300 |
| 2023-01-11 | 23.40 | $21.54 | 10400 |
| 2023-01-10 | 22.45 | $21.79 | 3300 |
| 2023-01-09 | 21.44 | $21.20 | 20300 |
| 2023-01-06 | 20.58 | $21.02 | 6400 |
| 2023-01-05 | 20.20 | $20.75 | 1400 |
| 2023-01-04 | 19.89 | $20.78 | 11333 |
| 2023-01-03 | 19.55 | $20.53 | 700 |
| 2022-12-30 | 19.46 | $20.45 | 2433 |
| 2022-12-29 | 19.36 | $20.45 | 4300 |
| 2022-12-28 | 19.63 | $20.44 | — |
| 2022-12-27 | 19.55 | $20.44 | 2246 |
| 2022-12-23 | 19.47 | $20.35 | 2133 |
| 2022-12-22 | 19.16 | $20.61 | 6800 |
| 2022-12-21 | 18.84 | $20.30 | 2222 |
| 2022-12-20 | 18.82 | $20.34 | 5000 |
| 2022-12-19 | 18.81 | $20.42 | 7600 |
| 2022-12-16 | 18.73 | $20.64 | 4500 |
| 2022-12-15 | 18.77 | $20.64 | 5047 |
| 2022-12-14 | 18.81 | $20.86 | 2019 |
| 2022-12-13 | 19.32 | $20.71 | 5910 |
| 2022-12-12 | 19.86 | $20.62 | 2415 |
| 2022-12-09 | 20.19 | $20.85 | 5400 |
| 2022-12-08 | 19.96 | $21.17 | 9400 |
| 2022-12-07 | 19.37 | $21.16 | 21642 |
| 2022-12-06 | 18.76 | $21.50 | 3500 |
| 2022-12-05 | 18.08 | $21.60 | 4902 |
| 2022-12-02 | 16.91 | $21.61 | 2600 |
| 2022-12-01 | 16.08 | $21.52 | 6000 |
| 2022-11-30 | 15.21 | $21.38 | 9222 |
| 2022-11-29 | 14.29 | $21.39 | 11100 |
| 2022-11-28 | 14.03 | $21.40 | 4234 |
| 2022-11-25 | 13.73 | $21.37 | 600 |
| 2022-11-23 | 13.51 | $21.32 | 5034 |
| 2022-11-22 | 13.32 | $21.08 | 4500 |
| 2022-11-21 | 13.31 | $20.96 | 5000 |
| 2022-11-18 | 13.37 | $21.22 | 300 |
| 2022-11-17 | 13.04 | $21.20 | 2600 |
| 2022-11-16 | 12.69 | $21.25 | 13149 |
| 2022-11-15 | 12.32 | $20.40 | 9000 |
| 2022-11-14 | 12.43 | $20.40 | 6319 |
| 2022-11-11 | 12.55 | $20.81 | 3600 |
| 2022-11-10 | 12.54 | $20.56 | 9600 |
| 2022-11-09 | 12.74 | $20.08 | 4800 |
| 2022-11-08 | 13.19 | $20.38 | 12400 |
| 2022-11-07 | 13.56 | $20.37 | 3414 |
| 2022-11-04 | 13.94 | $20.66 | 1500 |
| 2022-11-03 | 13.91 | $20.10 | 2133 |
| 2022-11-02 | 14.53 | $20.34 | 1200 |
| 2022-11-01 | 15.18 | $20.30 | 2825 |
| 2022-10-31 | 15.87 | $20.05 | 9420 |
| 2022-10-28 | 16.64 | $20.39 | 1635 |
| 2022-10-27 | 16.89 | $20.24 | 17428 |
| 2022-10-26 | 17.15 | $20.63 | 2221 |
| 2022-10-25 | 17.94 | $20.32 | 6227 |
| 2022-10-24 | 18.77 | $21.10 | 2600 |
| 2022-10-21 | 19.65 | $20.46 | 5900 |
| 2022-10-20 | 20.07 | $20.75 | 8600 |
| 2022-10-19 | 20.83 | $20.87 | 6948 |
| 2022-10-18 | 21.55 | $21.00 | 12906 |
| 2022-10-17 | 22.30 | $20.37 | 7000 |
| 2022-10-14 | 21.48 | $19.79 | 4340 |
| 2022-10-13 | 20.62 | $20.18 | 9600 |
| 2022-10-12 | 19.72 | $20.16 | 4800 |
| 2022-10-11 | 18.96 | $21.40 | 1349 |
| 2022-10-10 | 18.92 | $21.66 | 2131 |
| 2022-10-07 | 19.04 | $21.86 | 1214 |
| 2022-10-06 | 19.40 | $22.48 | 2800 |
| 2022-10-05 | 20.17 | $22.66 | — |
| 2022-10-04 | 21.14 | $22.66 | 4830 |
| 2022-10-03 | 22.17 | $22.24 | 3700 |
| 2022-09-30 | 22.67 | $21.72 | 616 |
| 2022-09-29 | 22.23 | $22.12 | 1600 |
| 2022-09-28 | 22.09 | $22.30 | 2406 |
| 2022-09-27 | 21.40 | $22.73 | 4829 |
| 2022-09-26 | 20.84 | $22.23 | 5000 |
| 2022-09-23 | 19.53 | $22.01 | 3036 |
| 2022-09-22 | 18.35 | $22.20 | 7818 |
| 2022-09-21 | 17.11 | $22.58 | 5300 |
| 2022-09-20 | 15.25 | $22.60 | 6546 |
| 2022-09-19 | 13.58 | $24.00 | — |
| 2022-09-16 | 13.44 | $24.00 | 4706 |
| 2022-09-15 | 13.30 | $23.87 | 900 |
| 2022-09-14 | 13.49 | $24.17 | 424 |
| 2022-09-13 | 14.15 | $23.91 | 920 |
| 2022-09-12 | 14.12 | $24.38 | 808 |
| 2022-09-09 | 14.50 | $24.12 | 1002 |
| 2022-09-08 | 14.21 | $24.57 | 2900 |
| 2022-09-07 | 13.92 | $24.45 | 234 |
| 2022-09-06 | 14.35 | $24.50 | 4400 |
| 2022-09-02 | 14.79 | $24.38 | 700 |
| 2022-09-01 | 14.94 | $24.39 | 1023 |
| 2022-08-31 | 15.67 | $24.22 | 2213 |
| 2022-08-30 | 16.39 | $24.35 | 900 |
| 2022-08-29 | 17.09 | $24.22 | 2949 |
| 2022-08-26 | 17.57 | $24.10 | 1700 |
| 2022-08-25 | 18.10 | $24.24 | 319 |
| 2022-08-24 | 18.27 | $24.27 | 200 |
| 2022-08-23 | 18.51 | $24.35 | 2536 |
| 2022-08-22 | 18.75 | $24.55 | 1609 |
| 2022-08-19 | 19.02 | $24.55 | 900 |
| 2022-08-18 | 19.29 | $24.33 | 2800 |
| 2022-08-17 | 20.03 | $24.60 | 8718 |
| 2022-08-16 | 20.94 | $24.54 | 7800 |
| 2022-08-15 | 21.90 | $24.45 | 8500 |
| 2022-08-12 | 22.62 | $23.96 | 1936 |
| 2022-08-11 | 22.30 | $23.90 | 1040 |
| 2022-08-10 | 21.83 | $24.20 | 2126 |
| 2022-08-09 | 21.77 | $24.10 | 4600 |
| 2022-08-08 | 21.44 | $23.90 | 2300 |
| 2022-08-05 | 21.08 | $23.84 | 3231 |
| 2022-08-04 | 20.71 | $24.15 | 1728 |
| 2022-08-03 | 21.28 | $24.11 | 1700 |
| 2022-08-02 | 21.89 | $24.18 | 2105 |
| 2022-08-01 | 22.52 | $23.85 | 2600 |
| 2022-07-29 | 22.68 | $23.63 | 1300 |
| 2022-07-28 | 23.00 | $23.82 | 2900 |
| 2022-07-27 | 23.10 | $23.82 | 5323 |
| 2022-07-26 | 23.34 | $23.60 | 5500 |
| 2022-07-25 | 23.53 | $23.91 | 2900 |
| 2022-07-22 | 24.22 | $23.85 | 1902 |
| 2022-07-21 | 24.95 | $23.90 | 4900 |
| 2022-07-20 | 25.61 | $24.02 | 10800 |
| 2022-07-19 | 26.56 | $23.66 | 2618 |
| 2022-07-18 | 26.78 | $23.49 | 1600 |
| 2022-07-15 | 27.01 | $23.41 | 6000 |
| 2022-07-14 | 27.26 | $23.76 | 1000 |
| 2022-07-13 | 27.87 | $23.71 | 300 |
| 2022-07-12 | 28.40 | $23.68 | 7400 |
| 2022-07-11 | 28.96 | $23.68 | 3941 |
| 2022-07-08 | 29.24 | $23.30 | 4028 |
| 2022-07-07 | 29.54 | $23.70 | 2500 |
| 2022-07-06 | 30.65 | $23.70 | 2400 |
| 2022-07-05 | 31.63 | $23.49 | 4000 |
| 2022-07-01 | 32.65 | $23.49 | 902 |
| 2022-06-30 | 32.79 | $23.49 | 4800 |
| 2022-06-29 | 32.93 | $23.31 | 4000 |
| 2022-06-28 | 32.13 | $23.20 | 5400 |
| 2022-06-27 | 30.87 | $23.27 | 3600 |
| 2022-06-24 | 29.68 | $23.23 | 2100 |
| 2022-06-23 | 28.43 | $23.20 | 2100 |
| 2022-06-22 | 27.15 | $23.17 | 627 |
| 2022-06-21 | 25.81 | $23.10 | 1317 |
| 2022-06-17 | 24.37 | $23.46 | 2820 |
| 2022-06-16 | 23.26 | $23.45 | 6300 |
| 2022-06-15 | 22.08 | $24.13 | 1842 |
| 2022-06-14 | 22.48 | $24.12 | 2300 |
| 2022-06-13 | 22.90 | $24.40 | 2200 |
| 2022-06-10 | 24.09 | $24.54 | 4334 |
| 2022-06-09 | 25.26 | $24.78 | 14317 |
| 2022-06-08 | 25.86 | $24.69 | 2200 |
| 2022-06-07 | 27.22 | $24.73 | 2323 |
| 2022-06-06 | 28.07 | $24.73 | 4233 |
| 2022-06-03 | 28.96 | $24.54 | 2100 |
| 2022-06-02 | 29.78 | $24.43 | 3200 |
| 2022-06-01 | 29.92 | $24.39 | 1036 |
| 2022-05-31 | 30.69 | $24.30 | 6100 |
| 2022-05-27 | 31.34 | $24.33 | 2527 |
| 2022-05-26 | 32.02 | $24.21 | 4907 |
| 2022-05-25 | 32.73 | $24.36 | 4831 |
| 2022-05-24 | 33.49 | $24.26 | 4800 |
| 2022-05-23 | 34.28 | $24.09 | 4901 |
| 2022-05-20 | 34.67 | $24.21 | 2424 |
| 2022-05-19 | 35.21 | $24.07 | 4000 |
| 2022-05-18 | 34.69 | $24.19 | 1722 |
| 2022-05-17 | 34.20 | $24.25 | 2422 |
| 2022-05-16 | 33.67 | $24.45 | 4900 |
| 2022-05-13 | 34.16 | $24.40 | 1000 |
| 2022-05-12 | 34.67 | $24.62 | 3900 |
| 2022-05-11 | 35.28 | $24.40 | 2901 |
| 2022-05-10 | 33.73 | $24.40 | 6500 |
| 2022-05-09 | 32.11 | $24.39 | 2225 |
| 2022-05-06 | 30.40 | $24.45 | 1243 |
| 2022-05-05 | 28.86 | $24.56 | 4902 |
| 2022-05-04 | 27.39 | $24.67 | 2600 |
| 2022-05-03 | 26.27 | $24.65 | 6100 |
| 2022-05-02 | 25.09 | $24.84 | 4242 |
| 2022-04-29 | 23.90 | $24.80 | 1000 |
| 2022-04-28 | 23.95 | $24.82 | 907 |
| 2022-04-27 | 24.01 | $24.87 | 2415 |
| 2022-04-26 | 24.06 | $24.86 | 2800 |
| 2022-04-25 | 23.94 | $24.85 | 7100 |
| 2022-04-22 | 23.82 | $24.86 | 3531 |
| 2022-04-21 | 23.84 | $24.83 | 3300 |
| 2022-04-20 | 23.43 | $24.84 | 7000 |
| 2022-04-19 | 22.54 | $24.86 | 5721 |
| 2022-04-18 | 21.65 | $24.96 | 10500 |
| 2022-04-14 | 21.20 | $24.99 | 4209 |
| 2022-04-13 | 20.87 | $24.94 | 3700 |
| 2022-04-12 | 20.35 | $24.93 | 6449 |
| 2022-04-11 | 19.85 | $24.96 | 6100 |
| 2022-04-08 | 19.42 | $24.95 | 2600 |
| 2022-04-07 | 18.80 | $25.07 | 2824 |
| 2022-04-06 | 18.47 | $25.00 | 5647 |
| 2022-04-05 | 18.12 | $25.04 | 3508 |
| 2022-04-04 | 17.75 | $25.03 | 1600 |
| 2022-04-01 | 17.55 | $25.00 | 12600 |
| 2022-03-31 | 17.33 | $25.00 | 1916 |
| 2022-03-30 | 16.97 | $25.01 | 3700 |
| 2022-03-29 | 16.59 | $25.00 | 5500 |
| 2022-03-28 | 16.19 | $25.01 | 2600 |
| 2022-03-25 | 15.58 | $25.00 | 4800 |
| 2022-03-24 | 14.82 | $24.98 | 3900 |
| 2022-03-23 | 14.09 | $24.96 | 8100 |
| 2022-03-22 | 13.31 | $24.96 | 7822 |
| 2022-03-21 | 12.59 | $24.93 | 13500 |
| 2022-03-18 | 11.51 | $24.99 | 510 |
| 2022-03-17 | 11.36 | $25.01 | 22500 |
| 2022-03-16 | 11.21 | $24.94 | 10900 |
| 2022-03-15 | 11.06 | $25.00 | 700 |
| 2022-03-14 | 11.30 | $24.95 | 8013 |
| 2022-03-11 | 11.56 | $25.08 | 700 |
| 2022-03-10 | 11.91 | $25.12 | 2319 |
| 2022-03-09 | 12.52 | $25.18 | 6100 |
| 2022-03-08 | 13.16 | $25.08 | 4235 |
| 2022-03-07 | 13.24 | $25.00 | 7326 |
| 2022-03-04 | 13.32 | $24.96 | 18500 |
| 2022-03-03 | 13.41 | $25.07 | 10500 |
| 2022-03-02 | 13.70 | $25.03 | 16100 |
| 2022-03-01 | 13.72 | $24.96 | 11722 |
| 2022-02-28 | 13.70 | $25.00 | 12237 |
| 2022-02-25 | 14.08 | $25.01 | 36537 |
| 2022-02-24 | 14.44 | $25.02 | 16200 |
| 2022-02-23 | 14.81 | $25.07 | 24000 |
| 2022-02-22 | 15.54 | $25.19 | 12740 |
| 2022-02-18 | 15.82 | $25.26 | 11300 |
| 2022-02-17 | 15.84 | $25.29 | 7223 |
| 2022-02-16 | 16.19 | $25.30 | 7837 |
| 2022-02-15 | 16.91 | $25.21 | 1924 |
| 2022-02-14 | 17.54 | $25.22 | 3833 |
| 2022-02-11 | 18.21 | $25.20 | 5702 |
| 2022-02-10 | 18.70 | $25.25 | 7014 |
| 2022-02-09 | 18.86 | $25.36 | 5001 |
| 2022-02-08 | 18.90 | $25.44 | 10200 |
| 2022-02-07 | 18.66 | $25.36 | 3425 |
| 2022-02-04 | 18.42 | $25.35 | 1500 |
| 2022-02-03 | 18.26 | $25.35 | 8800 |
| 2022-02-02 | 17.94 | $25.49 | 8745 |
| 2022-02-01 | 17.51 | $25.35 | 4811 |
| 2022-01-31 | 17.59 | $25.22 | 48900 |
| 2022-01-28 | 18.03 | $25.12 | 8408 |
| 2022-01-27 | 18.87 | $25.13 | 12700 |
| 2022-01-26 | 19.76 | $25.10 | 35600 |
| 2022-01-25 | 20.69 | $25.15 | 9200 |
| 2022-01-24 | 21.50 | $25.10 | 17600 |
| 2022-01-21 | 22.35 | $25.25 | 10821 |
| 2022-01-20 | 22.79 | $25.33 | 25900 |
| 2022-01-19 | 23.26 | $25.33 | 17520 |
| 2022-01-18 | 23.41 | $25.45 | 26730 |
| 2022-01-14 | 23.41 | $25.71 | 2327 |
| 2022-01-13 | 22.50 | $25.73 | 12600 |
| 2022-01-12 | 20.98 | $25.74 | 21439 |
| 2022-01-11 | 19.39 | $25.38 | 4600 |
| 2022-01-10 | 19.46 | $25.34 | 5900 |
| 2022-01-07 | 19.53 | $25.42 | 18400 |
| 2022-01-06 | 18.98 | $25.38 | 42417 |
| 2022-01-05 | 18.89 | $25.36 | 9900 |
| 2022-01-04 | 18.65 | $25.37 | 10100 |
| 2022-01-03 | 18.44 | $25.32 | 9800 |
| 2021-12-31 | 18.22 | $25.30 | 5118 |
| 2021-12-30 | 18.40 | $25.25 | 13600 |
| 2021-12-29 | 18.59 | $25.25 | 7200 |
| 2021-12-28 | 18.84 | $25.28 | 905 |
| 2021-12-27 | 18.73 | $25.39 | 13400 |
| 2021-12-23 | 18.65 | $25.27 | 7700 |
| 2021-12-22 | 18.61 | $25.33 | 3400 |
| 2021-12-21 | 18.60 | $25.44 | 2723 |
| 2021-12-20 | 18.54 | $25.40 | 10346 |
| 2021-12-17 | 18.48 | $25.35 | 2700 |
| 2021-12-16 | 18.70 | $25.36 | 18943 |
| 2021-12-15 | 18.93 | $25.22 | 4805 |
| 2021-12-14 | 19.61 | $25.27 | 7600 |
| 2021-12-13 | 20.32 | $25.27 | 12729 |
| 2021-12-10 | 21.07 | $25.16 | 49100 |
| 2021-12-09 | 21.86 | $25.11 | 15300 |
| 2021-12-08 | 22.42 | $25.09 | 23500 |
| 2021-12-07 | 23.24 | $25.18 | 21148 |
| 2021-12-06 | 24.18 | $25.11 | 10600 |
| 2021-12-03 | 25.08 | $25.03 | 16200 |
| 2021-12-02 | 25.30 | $25.09 | 18236 |
| 2021-12-01 | 25.70 | $25.00 | 21416 |
| 2021-11-30 | 26.29 | $25.00 | 27900 |
| 2021-11-29 | 26.91 | $25.15 | 2204 |
| 2021-11-26 | 28.27 | $25.10 | 3200 |
| 2021-11-24 | 29.39 | $25.17 | 3900 |
| 2021-11-23 | 30.84 | $25.15 | 11642 |
| 2021-11-22 | 32.46 | $25.17 | 17519 |
| 2021-11-19 | 33.80 | $25.21 | 1344 |
| 2021-11-18 | 34.73 | $25.23 | 24400 |
| 2021-11-17 | 35.71 | $25.24 | 10914 |
| 2021-11-16 | 36.60 | $25.18 | 9808 |
| 2021-11-15 | 37.53 | $25.20 | 12025 |
| 2021-11-12 | 38.32 | $25.22 | 11923 |
| 2021-11-11 | 39.27 | $25.18 | 15035 |
| 2021-11-10 | 40.33 | $25.24 | 12348 |
| 2021-11-09 | 41.28 | $25.32 | 5445 |
| 2021-11-08 | 42.24 | $25.43 | 10204 |
| 2021-11-05 | 42.72 | $25.48 | 16800 |
| 2021-11-04 | 43.00 | $25.45 | 12417 |
| 2021-11-03 | 43.35 | $25.41 | 8339 |
| 2021-11-02 | 43.83 | $25.39 | 11843 |
| 2021-11-01 | 44.40 | $25.30 | 12334 |
| 2021-10-29 | 45.19 | $25.28 | 11400 |
| 2021-10-28 | 46.06 | $25.30 | 27611 |
| 2021-10-27 | 46.98 | $25.31 | 31913 |
| 2021-10-26 | 47.84 | $25.38 | 12300 |
| 2021-10-25 | 48.57 | $25.36 | 5437 |
| 2021-10-22 | 49.42 | $25.32 | 19247 |
| 2021-10-21 | 50.33 | $25.36 | 25145 |
| 2021-10-20 | 51.17 | $25.36 | 12000 |
| 2021-10-19 | 52.04 | $25.39 | 10300 |
| 2021-10-18 | 52.97 | $25.36 | 27216 |
| 2021-10-15 | 54.02 | $25.42 | 7338 |
| 2021-10-14 | 54.99 | $25.42 | 45347 |
| 2021-10-13 | 56.04 | $25.47 | 26218 |
| 2021-10-12 | 57.05 | $25.69 | 12535 |
| 2021-10-11 | 57.59 | $25.89 | 15521 |
| 2021-10-08 | 58.16 | $25.53 | 8700 |
| 2021-10-07 | 59.19 | $25.57 | 14238 |
| 2021-10-06 | 60.03 | $25.48 | 19729 |
| 2021-10-05 | 61.04 | $25.26 | 16243 |
| 2021-10-04 | 62.24 | $25.33 | 21100 |
| 2021-10-01 | 63.38 | $25.43 | 2200 |
| 2021-09-30 | 64.02 | $25.42 | 1700 |
| 2021-09-29 | 64.80 | $25.45 | 13838 |
| 2021-09-28 | 65.62 | $25.26 | 7200 |
| 2021-09-27 | 66.56 | $25.41 | 12417 |
| 2021-09-24 | 67.44 | $25.48 | 4436 |
| 2021-09-23 | 68.02 | $25.55 | 11511 |
| 2021-09-22 | 68.49 | $25.55 | 17400 |
| 2021-09-21 | 69.01 | $25.51 | 13108 |
| 2021-09-20 | 69.55 | $25.64 | 8021 |
| 2021-09-17 | 69.89 | $25.75 | 7100 |
| 2021-09-16 | 70.04 | $25.75 | 1514 |
| 2021-09-15 | 69.97 | $25.68 | 8600 |
| 2021-09-14 | 69.89 | $25.72 | 11944 |
| 2021-09-13 | 69.78 | $25.68 | 1241 |
| 2021-09-10 | 69.68 | $25.68 | 1731 |
| 2021-09-09 | 69.59 | $25.78 | 3504 |
| 2021-09-08 | 69.27 | $25.98 | 43835 |
| 2021-09-07 | 68.68 | $25.95 | 54000 |
| 2021-09-03 | 68.22 | $25.85 | 11644 |
| 2021-09-02 | 67.78 | $25.86 | 9600 |
| 2021-09-01 | 67.31 | $25.79 | 15845 |
| 2021-08-31 | 66.85 | $25.70 | 6200 |
| 2021-08-30 | 66.37 | $25.66 | 2000 |
| 2021-08-27 | 65.89 | $25.70 | 3332 |
| 2021-08-26 | 65.35 | $25.65 | 2700 |
| 2021-08-25 | 64.79 | $25.69 | 7803 |
| 2021-08-24 | 64.21 | $25.63 | 3744 |
| 2021-08-23 | 63.55 | $25.62 | 10339 |
| 2021-08-20 | 62.85 | $25.54 | 3600 |
| 2021-08-19 | 62.14 | $25.48 | 6309 |
| 2021-08-18 | 61.40 | $25.54 | 6314 |
| 2021-08-17 | 60.62 | $25.49 | 5115 |
| 2021-08-16 | 59.80 | $25.54 | 6140 |
| 2021-08-13 | 58.93 | $25.50 | 9400 |
| 2021-08-12 | 58.03 | $25.46 | 13200 |
| 2021-08-11 | 57.08 | $25.46 | 9600 |
| 2021-08-10 | 56.03 | $25.43 | 27010 |
| 2021-08-09 | 54.94 | $25.59 | 18700 |
| 2021-08-06 | 53.63 | $25.52 | 9816 |
| 2021-08-05 | 52.26 | $25.54 | 7649 |
| 2021-08-04 | 50.79 | $25.49 | 14000 |
| 2021-08-03 | 49.25 | $25.42 | 20500 |
| 2021-08-02 | 47.62 | $25.44 | 13700 |
| 2021-07-30 | 45.92 | $25.44 | 30300 |
| 2021-07-29 | 44.07 | $25.59 | 4700 |
| 2021-07-28 | 42.03 | $25.57 | 64800 |
| 2021-07-27 | 39.89 | $25.38 | 235443 |
| 2021-07-26 | 37.64 | $25.25 | 134702 |
| 2021-07-23 | 35.28 | $25.31 | 66309 |
| 2021-07-22 | 32.76 | $25.32 | 120100 |
| 2021-07-21 | 30.11 | $25.54 | 77100 |
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