Is First Citizens BancShares, Inc. (FCNCP) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Citizens BancShares, Inc. (FCNCP) research center and poll results.
NASDAQ : FCNCP
First Citizens BancShares, Inc. — Technical Indicators
$20.23 USD
$0.0 (0.01%)
- Volume
- 1.43K
- Average Volume
- 13.3K
- Market Capitalization
- $24.61B
- P/E Ratio
- 11.55
- Dividend Yield
- 0.38%
- Price Target
- Year High
- $22.93
- Year Low
- $19.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.07
- Current Ratio
- $9.99
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.22
2026-07-24
Close Price
$20.23
Vol: 1500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.10
Average
22.25
Maximum
27.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.22 | $20.23 | 1500 |
| 2026-07-23 | 20.20 | $20.23 | 10944 |
| 2026-07-22 | 20.18 | $20.35 | 6215 |
| 2026-07-21 | 20.16 | $20.39 | 11207 |
| 2026-07-20 | 20.16 | $20.38 | 17400 |
| 2026-07-17 | 20.16 | $20.44 | 35516 |
| 2026-07-16 | 20.16 | $20.32 | 6600 |
| 2026-07-15 | 20.17 | $20.31 | 4531 |
| 2026-07-14 | 20.17 | $20.34 | 8100 |
| 2026-07-13 | 20.17 | $20.26 | 25908 |
| 2026-07-10 | 20.16 | $20.33 | 1200 |
| 2026-07-09 | 20.14 | $20.25 | 2131 |
| 2026-07-08 | 20.13 | $20.23 | 20000 |
| 2026-07-07 | 20.12 | $20.29 | 5024 |
| 2026-07-06 | 20.11 | $20.34 | 20600 |
| 2026-07-02 | 20.10 | $20.03 | 34897 |
| 2026-07-01 | 20.10 | $19.92 | 6006 |
| 2026-06-30 | 20.12 | $19.92 | 107918 |
| 2026-06-29 | 20.12 | $19.98 | 28200 |
| 2026-06-26 | 20.13 | $19.86 | 28000 |
| 2026-06-25 | 20.17 | $19.80 | 17625 |
| 2026-06-24 | 20.20 | $19.84 | 22000 |
| 2026-06-23 | 20.24 | $20.02 | 8831 |
| 2026-06-22 | 20.26 | $20.25 | 6945 |
| 2026-06-18 | 20.27 | $20.51 | 7820 |
| 2026-06-17 | 20.27 | $20.47 | 16834 |
| 2026-06-16 | 20.27 | $20.47 | 5500 |
| 2026-06-15 | 20.27 | $20.34 | 19435 |
| 2026-06-12 | 20.29 | $20.25 | 16604 |
| 2026-06-11 | 20.32 | $20.06 | 6532 |
| 2026-06-10 | 20.36 | $19.99 | 6826 |
| 2026-06-09 | 20.42 | $19.99 | 7884 |
| 2026-06-08 | 20.48 | $20.09 | 1209 |
| 2026-06-05 | 20.54 | $20.01 | 10329 |
| 2026-06-04 | 20.59 | $20.16 | 16500 |
| 2026-06-03 | 20.65 | $20.16 | 9800 |
| 2026-06-02 | 20.70 | $20.16 | 22547 |
| 2026-06-01 | 20.74 | $20.05 | 9000 |
| 2026-05-29 | 20.80 | $20.07 | 27200 |
| 2026-05-28 | 20.87 | $20.61 | 8600 |
| 2026-05-27 | 20.91 | $20.58 | 6200 |
| 2026-05-26 | 20.96 | $20.57 | 11312 |
| 2026-05-22 | 21.00 | $20.48 | 6049 |
| 2026-05-21 | 21.05 | $20.36 | 15346 |
| 2026-05-20 | 21.11 | $20.55 | 7203 |
| 2026-05-19 | 21.16 | $20.45 | 11303 |
| 2026-05-18 | 21.21 | $20.53 | 14618 |
| 2026-05-15 | 21.27 | $20.60 | 11531 |
| 2026-05-14 | 21.31 | $20.90 | 6800 |
| 2026-05-13 | 21.32 | $20.98 | 6905 |
| 2026-05-12 | 21.34 | $21.00 | 11700 |
| 2026-05-11 | 21.35 | $21.24 | 1300 |
| 2026-05-08 | 21.35 | $21.24 | 5000 |
| 2026-05-07 | 21.35 | $21.20 | 6400 |
| 2026-05-06 | 21.36 | $21.24 | 2116 |
| 2026-05-05 | 21.36 | $21.10 | 5400 |
| 2026-05-04 | 21.38 | $21.13 | 5129 |
| 2026-05-01 | 21.39 | $21.25 | 13000 |
| 2026-04-30 | 21.39 | $21.43 | 12700 |
| 2026-04-29 | 21.39 | $21.31 | 20300 |
| 2026-04-28 | 21.40 | $21.69 | 13812 |
| 2026-04-27 | 21.38 | $21.32 | 2200 |
| 2026-04-24 | 21.37 | $21.57 | 5113 |
| 2026-04-23 | 21.36 | $21.50 | 5100 |
| 2026-04-22 | 21.35 | $21.46 | 2917 |
| 2026-04-21 | 21.34 | $21.49 | 1500 |
| 2026-04-20 | 21.33 | $21.75 | 9320 |
| 2026-04-17 | 21.29 | $21.30 | 9232 |
| 2026-04-16 | 21.28 | $21.19 | 8647 |
| 2026-04-15 | 21.28 | $21.36 | 2300 |
| 2026-04-14 | 21.27 | $21.31 | 4000 |
| 2026-04-13 | 21.27 | $21.15 | 15006 |
| 2026-04-10 | 21.28 | $21.27 | 8359 |
| 2026-04-09 | 21.28 | $21.39 | 3110 |
| 2026-04-08 | 21.28 | $21.28 | 30649 |
| 2026-04-07 | 21.29 | $21.37 | 6155 |
| 2026-04-06 | 21.30 | $21.31 | 1608 |
| 2026-04-02 | 21.32 | $21.40 | 4600 |
| 2026-04-01 | 21.33 | $21.31 | 11100 |
| 2026-03-31 | 21.34 | $21.58 | 308700 |
| 2026-03-30 | 21.34 | $21.24 | 31300 |
| 2026-03-27 | 21.36 | $21.24 | 17400 |
| 2026-03-26 | 21.38 | $21.33 | 32000 |
| 2026-03-25 | 21.42 | $21.36 | 18231 |
| 2026-03-24 | 21.45 | $21.22 | 38800 |
| 2026-03-23 | 21.49 | $21.19 | 18929 |
| 2026-03-20 | 21.52 | $20.93 | 34200 |
| 2026-03-19 | 21.57 | $21.14 | 7604 |
| 2026-03-18 | 21.62 | $21.24 | 7006 |
| 2026-03-17 | 21.65 | $21.22 | 4514 |
| 2026-03-16 | 21.68 | $21.24 | 17700 |
| 2026-03-13 | 21.69 | $21.25 | 26726 |
| 2026-03-12 | 21.69 | $21.32 | 11468 |
| 2026-03-11 | 21.68 | $21.41 | 6100 |
| 2026-03-10 | 21.67 | $21.52 | 7249 |
| 2026-03-09 | 21.63 | $21.57 | 12200 |
| 2026-03-06 | 21.60 | $21.61 | 8300 |
| 2026-03-05 | 21.56 | $21.61 | 3600 |
| 2026-03-04 | 21.53 | $21.59 | 4312 |
| 2026-03-03 | 21.49 | $21.59 | 14812 |
| 2026-03-02 | 21.46 | $21.69 | 23300 |
| 2026-02-27 | 21.42 | $21.54 | 59200 |
| 2026-02-26 | 21.39 | $22.10 | 12804 |
| 2026-02-25 | 21.34 | $21.93 | 15800 |
| 2026-02-24 | 21.31 | $22.01 | 25000 |
| 2026-02-23 | 21.27 | $21.90 | 14711 |
| 2026-02-20 | 21.23 | $21.95 | 11408 |
| 2026-02-19 | 21.19 | $22.03 | 15310 |
| 2026-02-18 | 21.14 | $21.98 | 22900 |
| 2026-02-17 | 21.08 | $21.79 | 27635 |
| 2026-02-13 | 21.04 | $21.39 | 7305 |
| 2026-02-12 | 21.02 | $21.28 | 12500 |
| 2026-02-11 | 21.00 | $21.18 | 12467 |
| 2026-02-10 | 20.97 | $21.04 | 12426 |
| 2026-02-09 | 20.94 | $20.89 | 13242 |
| 2026-02-06 | 20.92 | $20.91 | 9500 |
| 2026-02-05 | 20.89 | $20.88 | 14933 |
| 2026-02-04 | 20.88 | $20.94 | 25623 |
| 2026-02-03 | 20.85 | $20.86 | 11600 |
| 2026-02-02 | 20.84 | $20.96 | 13600 |
| 2026-01-30 | 20.81 | $20.83 | 60000 |
| 2026-01-29 | 20.78 | $20.91 | 34400 |
| 2026-01-28 | 20.74 | $21.09 | 6900 |
| 2026-01-27 | 20.69 | $21.30 | 27438 |
| 2026-01-26 | 20.63 | $21.23 | 1400 |
| 2026-01-23 | 20.58 | $21.18 | 10300 |
| 2026-01-22 | 20.54 | $21.10 | 8600 |
| 2026-01-21 | 20.50 | $21.03 | 51729 |
| 2026-01-20 | 20.47 | $20.72 | 29500 |
| 2026-01-16 | 20.45 | $20.98 | 23000 |
| 2026-01-15 | 20.41 | $21.08 | 37403 |
| 2026-01-14 | 20.37 | $20.83 | 41300 |
| 2026-01-13 | 20.35 | $20.56 | 18200 |
| 2026-01-12 | 20.36 | $20.49 | 11040 |
| 2026-01-09 | 20.38 | $20.48 | 18700 |
| 2026-01-08 | 20.41 | $20.44 | 15000 |
| 2026-01-07 | 20.43 | $20.54 | 21800 |
| 2026-01-06 | 20.46 | $20.48 | 39300 |
| 2026-01-05 | 20.52 | $20.53 | 38900 |
| 2026-01-02 | 20.57 | $20.48 | 35938 |
| 2025-12-31 | 20.62 | $20.20 | 327700 |
| 2025-12-30 | 20.68 | $20.03 | 111733 |
| 2025-12-29 | 20.76 | $20.05 | 108542 |
| 2025-12-26 | 20.84 | $20.15 | 56100 |
| 2025-12-24 | 20.94 | $20.32 | 5600 |
| 2025-12-23 | 21.03 | $20.40 | 37700 |
| 2025-12-22 | 21.12 | $20.29 | 24211 |
| 2025-12-19 | 21.20 | $20.41 | 20700 |
| 2025-12-18 | 21.27 | $20.32 | 30925 |
| 2025-12-17 | 21.35 | $20.11 | 29024 |
| 2025-12-16 | 21.44 | $20.20 | 35400 |
| 2025-12-15 | 21.53 | $20.57 | 31600 |
| 2025-12-12 | 21.60 | $20.67 | 44800 |
| 2025-12-11 | 21.66 | $20.97 | 15200 |
| 2025-12-10 | 21.70 | $21.05 | 25600 |
| 2025-12-09 | 21.75 | $20.85 | 21815 |
| 2025-12-08 | 21.82 | $21.19 | 25000 |
| 2025-12-05 | 21.86 | $21.60 | 9830 |
| 2025-12-04 | 21.89 | $21.55 | 10502 |
| 2025-12-03 | 21.92 | $21.49 | 10736 |
| 2025-12-02 | 21.95 | $21.37 | 14823 |
| 2025-12-01 | 22.00 | $21.62 | 5737 |
| 2025-11-28 | 22.04 | $21.67 | 4900 |
| 2025-11-26 | 22.07 | $22.16 | 9909 |
| 2025-11-25 | 22.09 | $22.12 | 10938 |
| 2025-11-24 | 22.11 | $22.11 | 6600 |
| 2025-11-21 | 22.13 | $22.01 | 7016 |
| 2025-11-20 | 22.14 | $21.83 | 9200 |
| 2025-11-19 | 22.17 | $21.92 | 1600 |
| 2025-11-18 | 22.19 | $21.91 | 29800 |
| 2025-11-17 | 22.21 | $21.94 | 4506 |
| 2025-11-14 | 22.24 | $22.06 | 17100 |
| 2025-11-13 | 22.25 | $21.72 | 18000 |
| 2025-11-12 | 22.28 | $21.90 | 17800 |
| 2025-11-11 | 22.31 | $22.04 | 4800 |
| 2025-11-10 | 22.32 | $22.10 | 24500 |
| 2025-11-07 | 22.33 | $22.02 | 10900 |
| 2025-11-06 | 22.34 | $22.20 | 8528 |
| 2025-11-05 | 22.35 | $22.22 | 12539 |
| 2025-11-04 | 22.38 | $22.15 | 11500 |
| 2025-11-03 | 22.39 | $22.30 | 4907 |
| 2025-10-31 | 22.40 | $22.40 | 20300 |
| 2025-10-30 | 22.39 | $22.35 | 11400 |
| 2025-10-29 | 22.39 | $22.54 | 11944 |
| 2025-10-28 | 22.38 | $22.55 | 8246 |
| 2025-10-27 | 22.36 | $22.44 | 6400 |
| 2025-10-24 | 22.35 | $22.29 | 20335 |
| 2025-10-23 | 22.34 | $22.25 | 13300 |
| 2025-10-22 | 22.35 | $22.38 | 11924 |
| 2025-10-21 | 22.34 | $22.40 | 6900 |
| 2025-10-20 | 22.32 | $22.40 | 3800 |
| 2025-10-17 | 22.31 | $22.25 | 5428 |
| 2025-10-16 | 22.31 | $22.34 | 5800 |
| 2025-10-15 | 22.29 | $22.50 | 3321 |
| 2025-10-14 | 22.25 | $22.36 | 4900 |
| 2025-10-13 | 22.22 | $22.27 | 8100 |
| 2025-10-10 | 22.19 | $22.25 | 3821 |
| 2025-10-09 | 22.16 | $22.43 | 4700 |
| 2025-10-08 | 22.12 | $22.69 | 19500 |
| 2025-10-07 | 22.07 | $22.44 | 9119 |
| 2025-10-06 | 22.04 | $22.38 | 9527 |
| 2025-10-03 | 22.01 | $22.27 | 11500 |
| 2025-10-02 | 21.99 | $22.27 | 5000 |
| 2025-10-01 | 21.96 | $22.35 | 10432 |
| 2025-09-30 | 21.93 | $22.17 | 30142 |
| 2025-09-29 | 21.89 | $22.32 | 14905 |
| 2025-09-26 | 21.84 | $22.17 | 9200 |
| 2025-09-25 | 21.84 | $22.39 | 23700 |
| 2025-09-24 | 21.85 | $22.15 | 6812 |
| 2025-09-23 | 21.87 | $22.09 | 12200 |
| 2025-09-22 | 21.88 | $22.17 | 13800 |
| 2025-09-19 | 21.90 | $22.19 | 9041 |
| 2025-09-18 | 21.90 | $21.87 | 14832 |
| 2025-09-17 | 21.94 | $21.76 | 14044 |
| 2025-09-16 | 21.98 | $21.70 | 14400 |
| 2025-09-15 | 22.03 | $21.69 | 29400 |
| 2025-09-12 | 22.07 | $21.68 | 22802 |
| 2025-09-11 | 22.11 | $21.74 | 14622 |
| 2025-09-10 | 22.15 | $21.68 | 12100 |
| 2025-09-09 | 22.17 | $21.67 | 19800 |
| 2025-09-08 | 22.18 | $21.85 | 14805 |
| 2025-09-05 | 22.17 | $21.90 | 13100 |
| 2025-09-04 | 22.16 | $21.70 | 16800 |
| 2025-09-03 | 22.15 | $21.62 | 21400 |
| 2025-09-02 | 22.15 | $21.37 | 21308 |
| 2025-08-29 | 22.17 | $21.39 | 78800 |
| 2025-08-28 | 22.17 | $22.23 | 25634 |
| 2025-08-27 | 22.12 | $22.54 | 6716 |
| 2025-08-26 | 22.04 | $22.50 | 4600 |
| 2025-08-25 | 21.96 | $22.42 | 6018 |
| 2025-08-22 | 21.87 | $22.53 | 2700 |
| 2025-08-21 | 21.79 | $22.20 | 7449 |
| 2025-08-20 | 21.72 | $22.58 | 15700 |
| 2025-08-19 | 21.62 | $22.62 | 7900 |
| 2025-08-18 | 21.52 | $22.60 | 20000 |
| 2025-08-15 | 21.43 | $22.62 | 26500 |
| 2025-08-14 | 21.33 | $22.44 | 10639 |
| 2025-08-13 | 21.24 | $22.47 | 26620 |
| 2025-08-12 | 21.14 | $22.15 | 10600 |
| 2025-08-11 | 21.07 | $21.88 | 10900 |
| 2025-08-08 | 21.03 | $21.70 | 8600 |
| 2025-08-07 | 21.00 | $21.57 | 13900 |
| 2025-08-06 | 20.98 | $21.56 | 11800 |
| 2025-08-05 | 20.96 | $21.59 | 5100 |
| 2025-08-04 | 20.95 | $21.71 | 16223 |
| 2025-08-01 | 20.93 | $21.42 | 12900 |
| 2025-07-31 | 20.93 | $21.30 | 55500 |
| 2025-07-30 | 20.93 | $20.95 | 30800 |
| 2025-07-29 | 20.95 | $20.83 | 16207 |
| 2025-07-28 | 20.99 | $20.76 | 17013 |
| 2025-07-25 | 21.03 | $20.85 | 27600 |
| 2025-07-24 | 21.07 | $20.71 | 12000 |
| 2025-07-23 | 21.12 | $20.64 | 14523 |
| 2025-07-22 | 21.18 | $20.69 | 8712 |
| 2025-07-21 | 21.23 | $20.69 | 13800 |
| 2025-07-18 | 21.28 | $20.63 | 13926 |
| 2025-07-17 | 21.31 | $20.63 | 50100 |
| 2025-07-16 | 21.35 | $20.59 | 60444 |
| 2025-07-15 | 21.38 | $20.79 | 29411 |
| 2025-07-14 | 21.41 | $21.00 | 81600 |
| 2025-07-11 | 21.42 | $21.01 | 3249 |
| 2025-07-10 | 21.42 | $21.17 | 61700 |
| 2025-07-09 | 21.42 | $21.20 | 34007 |
| 2025-07-08 | 21.40 | $21.38 | 28049 |
| 2025-07-07 | 21.37 | $21.34 | 13945 |
| 2025-07-03 | 21.32 | $21.41 | 5313 |
| 2025-07-02 | 21.28 | $21.40 | 19800 |
| 2025-07-01 | 21.23 | $21.25 | 32012 |
| 2025-06-30 | 21.18 | $21.68 | 280900 |
| 2025-06-27 | 21.14 | $21.63 | 174200 |
| 2025-06-26 | 21.12 | $21.60 | 100100 |
| 2025-06-25 | 21.10 | $21.70 | 36933 |
| 2025-06-24 | 21.07 | $21.81 | 121535 |
| 2025-06-23 | 21.05 | $21.59 | 75941 |
| 2025-06-20 | 21.03 | $21.70 | 16018 |
| 2025-06-18 | 21.00 | $21.38 | 31200 |
| 2025-06-17 | 20.99 | $21.35 | 33143 |
| 2025-06-16 | 20.98 | $21.28 | 28002 |
| 2025-06-13 | 20.98 | $21.39 | 28400 |
| 2025-06-12 | 20.97 | $21.21 | 12000 |
| 2025-06-11 | 20.97 | $21.02 | 12000 |
| 2025-06-10 | 20.98 | $21.07 | 15723 |
| 2025-06-09 | 20.99 | $20.84 | 14700 |
| 2025-06-06 | 21.01 | $20.68 | 23345 |
| 2025-06-05 | 21.04 | $20.46 | 28031 |
| 2025-06-04 | 21.07 | $20.57 | 13442 |
| 2025-06-03 | 21.10 | $20.40 | 39400 |
| 2025-06-02 | 21.14 | $20.31 | 29411 |
| 2025-05-30 | 21.18 | $20.76 | 41800 |
| 2025-05-29 | 21.18 | $21.20 | 16200 |
| 2025-05-28 | 21.16 | $21.21 | 18136 |
| 2025-05-27 | 21.14 | $21.21 | 70312 |
| 2025-05-23 | 21.12 | $21.37 | 14200 |
| 2025-05-22 | 21.09 | $21.22 | 29800 |
| 2025-05-21 | 21.07 | $21.10 | 32300 |
| 2025-05-20 | 21.05 | $21.15 | 16707 |
| 2025-05-19 | 21.00 | $21.12 | 42600 |
| 2025-05-16 | 20.95 | $21.25 | 36128 |
| 2025-05-15 | 20.90 | $21.23 | 56900 |
| 2025-05-14 | 20.85 | $21.23 | 19322 |
| 2025-05-13 | 20.79 | $21.29 | 20100 |
| 2025-05-12 | 20.72 | $21.24 | 12700 |
| 2025-05-09 | 20.64 | $21.27 | 16100 |
| 2025-05-08 | 20.57 | $21.11 | 21533 |
| 2025-05-07 | 20.53 | $21.22 | 28831 |
| 2025-05-06 | 20.47 | $21.19 | 7942 |
| 2025-05-05 | 20.41 | $21.11 | 14439 |
| 2025-05-02 | 20.37 | $21.05 | 16307 |
| 2025-05-01 | 20.33 | $20.86 | 8700 |
| 2025-04-30 | 20.33 | $20.76 | 18300 |
| 2025-04-29 | 20.33 | $20.88 | 20837 |
| 2025-04-28 | 20.32 | $20.79 | 11600 |
| 2025-04-25 | 20.34 | $20.78 | 26100 |
| 2025-04-24 | 20.37 | $20.71 | 6300 |
| 2025-04-23 | 20.42 | $20.66 | 24006 |
| 2025-04-22 | 20.51 | $20.26 | 13645 |
| 2025-04-21 | 20.65 | $20.17 | 12200 |
| 2025-04-17 | 20.81 | $20.28 | 23140 |
| 2025-04-16 | 20.97 | $20.08 | 5900 |
| 2025-04-15 | 21.11 | $20.00 | 18800 |
| 2025-04-14 | 21.25 | $19.95 | 20000 |
| 2025-04-11 | 21.41 | $19.68 | 14624 |
| 2025-04-10 | 21.57 | $19.86 | 22433 |
| 2025-04-09 | 21.73 | $20.38 | 31606 |
| 2025-04-08 | 21.85 | $19.92 | 14700 |
| 2025-04-07 | 21.96 | $20.05 | 52100 |
| 2025-04-04 | 22.06 | $20.19 | 67900 |
| 2025-04-03 | 22.14 | $20.36 | 38007 |
| 2025-04-02 | 22.22 | $20.84 | 20300 |
| 2025-04-01 | 22.29 | $20.77 | 75423 |
| 2025-03-31 | 22.35 | $20.74 | 421600 |
| 2025-03-28 | 22.42 | $21.07 | 63746 |
| 2025-03-27 | 22.49 | $21.47 | 52416 |
| 2025-03-26 | 22.56 | $21.62 | 82436 |
| 2025-03-25 | 22.61 | $22.43 | 29125 |
| 2025-03-24 | 22.63 | $23.08 | 8200 |
| 2025-03-21 | 22.60 | $23.43 | 6400 |
| 2025-03-20 | 22.55 | $23.38 | 18013 |
| 2025-03-19 | 22.50 | $22.93 | 3700 |
| 2025-03-18 | 22.48 | $22.88 | 8500 |
| 2025-03-17 | 22.46 | $23.13 | 28200 |
| 2025-03-14 | 22.44 | $22.90 | 30200 |
| 2025-03-13 | 22.41 | $23.00 | 6744 |
| 2025-03-12 | 22.38 | $22.83 | 14300 |
| 2025-03-11 | 22.36 | $22.14 | 17200 |
| 2025-03-10 | 22.38 | $21.93 | 15746 |
| 2025-03-07 | 22.40 | $21.89 | 25200 |
| 2025-03-06 | 22.43 | $21.90 | 14900 |
| 2025-03-05 | 22.46 | $22.18 | 5447 |
| 2025-03-04 | 22.48 | $22.10 | 14831 |
| 2025-03-03 | 22.49 | $22.20 | 35700 |
| 2025-02-28 | 22.50 | $22.44 | 15220 |
| 2025-02-27 | 22.51 | $22.71 | 5210 |
| 2025-02-26 | 22.50 | $22.73 | 5000 |
| 2025-02-25 | 22.50 | $22.87 | 4400 |
| 2025-02-24 | 22.49 | $22.42 | 8129 |
| 2025-02-21 | 22.49 | $22.35 | 3600 |
| 2025-02-20 | 22.48 | $22.49 | 2200 |
| 2025-02-19 | 22.46 | $22.49 | 21819 |
| 2025-02-18 | 22.46 | $22.47 | 13900 |
| 2025-02-14 | 22.43 | $22.66 | 5300 |
| 2025-02-13 | 22.42 | $22.44 | 12800 |
| 2025-02-12 | 22.42 | $22.34 | 13000 |
| 2025-02-11 | 22.38 | $22.45 | 5600 |
| 2025-02-10 | 22.34 | $22.50 | 25800 |
| 2025-02-07 | 22.32 | $22.34 | 35500 |
| 2025-02-06 | 22.33 | $22.45 | 63300 |
| 2025-02-05 | 22.33 | $22.64 | 1500 |
| 2025-02-04 | 22.35 | $22.41 | 11732 |
| 2025-02-03 | 22.39 | $22.34 | 11200 |
| 2025-01-31 | 22.42 | $22.38 | 66300 |
| 2025-01-30 | 22.42 | $22.77 | 11600 |
| 2025-01-29 | 22.42 | $22.55 | 28500 |
| 2025-01-28 | 22.41 | $22.66 | 9800 |
| 2025-01-27 | 22.39 | $22.66 | 11943 |
| 2025-01-24 | 22.38 | $22.31 | 13424 |
| 2025-01-23 | 22.39 | $22.21 | 14023 |
| 2025-01-22 | 22.41 | $22.16 | 16800 |
| 2025-01-21 | 22.43 | $22.36 | 3647 |
| 2025-01-17 | 22.46 | $22.06 | 19927 |
| 2025-01-16 | 22.50 | $22.38 | 8424 |
| 2025-01-15 | 22.52 | $22.38 | 8300 |
| 2025-01-14 | 22.55 | $21.67 | 20300 |
| 2025-01-13 | 22.61 | $21.66 | 10349 |
| 2025-01-10 | 22.67 | $21.94 | 20908 |
| 2025-01-08 | 22.72 | $22.59 | 25917 |
| 2025-01-07 | 22.75 | $22.40 | 20200 |
| 2025-01-06 | 22.79 | $23.06 | 4114 |
| 2025-01-03 | 22.81 | $23.18 | 3900 |
| 2025-01-02 | 22.81 | $23.06 | 9200 |
| 2024-12-31 | 22.81 | $22.28 | 117202 |
| 2024-12-30 | 22.87 | $22.90 | 21600 |
| 2024-12-27 | 22.92 | $22.22 | 16100 |
| 2024-12-26 | 22.98 | $22.23 | 11702 |
| 2024-12-24 | 23.04 | $22.51 | 6703 |
| 2024-12-23 | 23.09 | $22.60 | 3900 |
| 2024-12-20 | 23.12 | $22.64 | 7233 |
| 2024-12-19 | 23.13 | $22.57 | 8519 |
| 2024-12-18 | 23.12 | $22.83 | 12949 |
| 2024-12-17 | 23.11 | $22.95 | 10835 |
| 2024-12-16 | 23.10 | $22.78 | 16136 |
| 2024-12-13 | 23.10 | $22.90 | 14141 |
| 2024-12-12 | 23.10 | $22.82 | 19627 |
| 2024-12-11 | 23.12 | $22.95 | 9900 |
| 2024-12-10 | 23.13 | $22.89 | 16014 |
| 2024-12-09 | 23.16 | $23.14 | 8501 |
| 2024-12-06 | 23.20 | $23.24 | 11300 |
| 2024-12-05 | 23.22 | $23.50 | 15217 |
| 2024-12-04 | 23.23 | $23.23 | 10400 |
| 2024-12-03 | 23.28 | $23.04 | 7900 |
| 2024-12-02 | 23.33 | $23.40 | 6702 |
| 2024-11-29 | 23.33 | $23.90 | 34728 |
| 2024-11-27 | 23.31 | $23.51 | 10325 |
| 2024-11-26 | 23.35 | $23.48 | 29749 |
| 2024-11-25 | 23.36 | $23.46 | 32300 |
| 2024-11-22 | 23.37 | $23.09 | 8432 |
| 2024-11-21 | 23.38 | $22.94 | 30200 |
| 2024-11-20 | 23.40 | $22.42 | 12418 |
| 2024-11-19 | 23.46 | $22.54 | 10300 |
| 2024-11-18 | 23.52 | $22.71 | 13210 |
| 2024-11-15 | 23.58 | $22.90 | 6306 |
| 2024-11-14 | 23.63 | $22.93 | 17729 |
| 2024-11-13 | 23.68 | $23.05 | 8200 |
| 2024-11-12 | 23.74 | $23.14 | 8300 |
| 2024-11-11 | 23.78 | $23.59 | 3339 |
| 2024-11-08 | 23.79 | $24.00 | 8622 |
| 2024-11-07 | 23.77 | $23.64 | 12600 |
| 2024-11-06 | 23.77 | $23.69 | 8711 |
| 2024-11-05 | 23.77 | $24.10 | 12100 |
| 2024-11-04 | 23.74 | $24.03 | 14034 |
| 2024-11-01 | 23.70 | $23.55 | 14700 |
| 2024-10-31 | 23.71 | $23.37 | 54700 |
| 2024-10-30 | 23.73 | $24.39 | 7235 |
| 2024-10-29 | 23.70 | $23.70 | 7917 |
| 2024-10-28 | 23.71 | $23.59 | 7528 |
| 2024-10-25 | 23.71 | $23.33 | 7200 |
| 2024-10-24 | 23.74 | $23.31 | 8700 |
| 2024-10-23 | 23.76 | $23.65 | 5327 |
| 2024-10-22 | 23.76 | $23.75 | 8300 |
| 2024-10-21 | 23.75 | $23.81 | 14836 |
| 2024-10-18 | 23.73 | $23.90 | 2000 |
| 2024-10-17 | 23.71 | $24.03 | 8704 |
| 2024-10-16 | 23.67 | $24.15 | 19800 |
| 2024-10-15 | 23.62 | $23.97 | 26700 |
| 2024-10-14 | 23.58 | $23.80 | 6800 |
| 2024-10-11 | 23.55 | $23.69 | 9000 |
| 2024-10-10 | 23.52 | $23.60 | 4700 |
| 2024-10-09 | 23.48 | $23.58 | 10400 |
| 2024-10-08 | 23.44 | $23.50 | 13738 |
| 2024-10-07 | 23.40 | $23.30 | 12418 |
| 2024-10-04 | 23.37 | $23.70 | 6100 |
| 2024-10-03 | 23.30 | $23.90 | 8700 |
| 2024-10-02 | 23.23 | $23.78 | 8248 |
| 2024-10-01 | 23.16 | $23.80 | 8500 |
| 2024-09-30 | 23.08 | $23.68 | 11102 |
| 2024-09-27 | 23.01 | $23.90 | 23812 |
| 2024-09-26 | 22.97 | $23.77 | 18400 |
| 2024-09-25 | 22.93 | $23.56 | 22246 |
| 2024-09-24 | 22.90 | $23.50 | 20713 |
| 2024-09-23 | 22.87 | $23.45 | 31025 |
| 2024-09-20 | 22.85 | $23.47 | 10732 |
| 2024-09-19 | 22.82 | $23.30 | 14800 |
| 2024-09-18 | 22.81 | $23.05 | 7721 |
| 2024-09-17 | 22.81 | $23.21 | 18900 |
| 2024-09-16 | 22.79 | $23.26 | 25440 |
| 2024-09-13 | 22.76 | $23.01 | 19547 |
| 2024-09-12 | 22.74 | $22.88 | 15302 |
| 2024-09-11 | 22.73 | $22.70 | 19900 |
| 2024-09-10 | 22.72 | $22.75 | 6604 |
| 2024-09-09 | 22.69 | $22.68 | 7900 |
| 2024-09-06 | 22.68 | $22.44 | 17921 |
| 2024-09-05 | 22.69 | $22.46 | 18300 |
| 2024-09-04 | 22.68 | $22.24 | 45400 |
| 2024-09-03 | 22.67 | $22.24 | 31425 |
| 2024-08-30 | 22.67 | $22.36 | 89600 |
| 2024-08-29 | 22.68 | $23.02 | 5600 |
| 2024-08-28 | 22.64 | $22.92 | 27600 |
| 2024-08-27 | 22.59 | $22.96 | 5100 |
| 2024-08-26 | 22.55 | $23.04 | 7700 |
| 2024-08-23 | 22.49 | $22.97 | 18200 |
| 2024-08-22 | 22.44 | $22.98 | 21600 |
| 2024-08-21 | 22.39 | $23.04 | 14300 |
| 2024-08-20 | 22.33 | $22.98 | 9120 |
| 2024-08-19 | 22.30 | $22.90 | 18800 |
| 2024-08-16 | 22.29 | $22.72 | 9700 |
| 2024-08-15 | 22.30 | $22.55 | 6518 |
| 2024-08-14 | 22.33 | $22.56 | 12100 |
| 2024-08-13 | 22.36 | $22.50 | 6127 |
| 2024-08-12 | 22.40 | $22.31 | 2221 |
| 2024-08-09 | 22.44 | $22.42 | 2742 |
| 2024-08-08 | 22.46 | $22.59 | 5443 |
| 2024-08-07 | 22.47 | $22.31 | 12000 |
| 2024-08-06 | 22.46 | $21.96 | 33735 |
| 2024-08-05 | 22.47 | $22.30 | 4200 |
| 2024-08-02 | 22.45 | $22.59 | 12337 |
| 2024-08-01 | 22.43 | $22.12 | 19824 |
| 2024-07-31 | 22.42 | $22.00 | 21823 |
| 2024-07-30 | 22.40 | $22.06 | 14821 |
| 2024-07-29 | 22.37 | $21.88 | 9814 |
| 2024-07-26 | 22.36 | $21.97 | 11942 |
| 2024-07-25 | 22.35 | $21.99 | 15929 |
| 2024-07-24 | 22.35 | $21.95 | 2939 |
| 2024-07-23 | 22.35 | $22.22 | 25600 |
| 2024-07-22 | 22.34 | $22.79 | 22220 |
| 2024-07-19 | 22.29 | $22.83 | 3100 |
| 2024-07-18 | 22.24 | $23.19 | 10814 |
| 2024-07-17 | 22.17 | $23.27 | 6900 |
| 2024-07-16 | 22.09 | $23.27 | 9921 |
| 2024-07-15 | 22.02 | $23.00 | 8707 |
| 2024-07-12 | 21.97 | $22.97 | 11201 |
| 2024-07-11 | 21.92 | $22.75 | 16900 |
| 2024-07-10 | 21.89 | $22.11 | 1400 |
| 2024-07-09 | 21.89 | $22.04 | 16309 |
| 2024-07-08 | 21.91 | $22.08 | 1632 |
| 2024-07-05 | 21.93 | $22.08 | 4900 |
| 2024-07-03 | 21.95 | $21.85 | 3700 |
| 2024-07-02 | 21.98 | $21.61 | 13600 |
| 2024-07-01 | 22.01 | $21.60 | 10427 |
| 2024-06-28 | 22.02 | $21.57 | 9200 |
| 2024-06-27 | 22.04 | $21.82 | 14200 |
| 2024-06-26 | 22.03 | $22.07 | 19116 |
| 2024-06-25 | 22.01 | $21.96 | 15414 |
| 2024-06-24 | 22.00 | $21.91 | 14610 |
| 2024-06-21 | 21.99 | $21.90 | 9032 |
| 2024-06-20 | 22.00 | $21.73 | 17400 |
| 2024-06-18 | 22.02 | $21.80 | 24000 |
| 2024-06-17 | 22.04 | $21.71 | 20300 |
| 2024-06-14 | 22.05 | $21.88 | 11739 |
| 2024-06-13 | 22.07 | $21.87 | 8619 |
| 2024-06-12 | 22.07 | $22.01 | 4300 |
| 2024-06-11 | 22.05 | $22.13 | 5230 |
| 2024-06-10 | 22.03 | $22.15 | 7800 |
| 2024-06-07 | 22.01 | $22.50 | 2346 |
| 2024-06-06 | 21.95 | $22.50 | 4015 |
| 2024-06-05 | 21.91 | $22.44 | 6700 |
| 2024-06-04 | 21.89 | $22.49 | 7817 |
| 2024-06-03 | 21.86 | $22.18 | 8138 |
| 2024-05-31 | 21.83 | $21.80 | 20300 |
| 2024-05-30 | 21.81 | $21.85 | 11700 |
| 2024-05-29 | 21.77 | $21.72 | 21610 |
| 2024-05-28 | 21.74 | $21.73 | 11300 |
| 2024-05-24 | 21.71 | $21.67 | 5446 |
| 2024-05-23 | 21.67 | $21.64 | 10700 |
| 2024-05-22 | 21.63 | $22.28 | 6612 |
| 2024-05-21 | 21.58 | $22.08 | 8732 |
| 2024-05-20 | 21.54 | $22.11 | 1228 |
| 2024-05-17 | 21.49 | $22.05 | 7200 |
| 2024-05-16 | 21.43 | $22.12 | 9342 |
| 2024-05-15 | 21.37 | $21.99 | 6029 |
| 2024-05-14 | 21.33 | $21.61 | 10248 |
| 2024-05-13 | 21.30 | $21.77 | 8104 |
| 2024-05-10 | 21.26 | $21.59 | 3705 |
| 2024-05-09 | 21.27 | $21.45 | 10800 |
| 2024-05-08 | 21.28 | $21.71 | 14200 |
| 2024-05-07 | 21.30 | $21.87 | 18132 |
| 2024-05-06 | 21.33 | $21.99 | 10600 |
| 2024-05-03 | 21.35 | $21.62 | 9410 |
| 2024-05-02 | 21.39 | $21.30 | 7900 |
| 2024-05-01 | 21.45 | $21.19 | 17025 |
| 2024-04-30 | 21.50 | $20.98 | 20600 |
| 2024-04-29 | 21.58 | $21.08 | 21900 |
| 2024-04-26 | 21.67 | $20.92 | 9448 |
| 2024-04-25 | 21.76 | $20.87 | 12704 |
| 2024-04-24 | 21.86 | $21.20 | 1443 |
| 2024-04-23 | 21.92 | $21.30 | 23900 |
| 2024-04-22 | 21.99 | $21.22 | 6001 |
| 2024-04-19 | 22.07 | $20.88 | 6300 |
| 2024-04-18 | 22.18 | $20.88 | 9100 |
| 2024-04-17 | 22.26 | $21.09 | 2100 |
| 2024-04-16 | 22.34 | $21.14 | 5828 |
| 2024-04-15 | 22.40 | $20.97 | 23705 |
| 2024-04-12 | 22.47 | $21.75 | 9100 |
| 2024-04-11 | 22.51 | $21.60 | 10700 |
| 2024-04-10 | 22.56 | $22.16 | 15946 |
| 2024-04-09 | 22.56 | $22.40 | 2449 |
| 2024-04-08 | 22.55 | $22.43 | 7800 |
| 2024-04-05 | 22.54 | $22.35 | 13100 |
| 2024-04-04 | 22.52 | $22.50 | 11921 |
| 2024-04-03 | 22.48 | $22.35 | 14400 |
| 2024-04-02 | 22.46 | $22.50 | 17357 |
| 2024-04-01 | 22.42 | $22.83 | 24645 |
| 2024-03-28 | 22.37 | $22.85 | 408300 |
| 2024-03-27 | 22.32 | $22.80 | 10334 |
| 2024-03-26 | 22.28 | $22.44 | 12600 |
| 2024-03-25 | 22.27 | $22.74 | 19900 |
| 2024-03-22 | 22.24 | $22.83 | 17247 |
| 2024-03-21 | 22.20 | $22.89 | 42700 |
| 2024-03-20 | 22.14 | $22.65 | 88540 |
| 2024-03-19 | 22.09 | $22.56 | 11429 |
| 2024-03-18 | 22.04 | $22.33 | 22607 |
| 2024-03-15 | 22.01 | $22.50 | 29136 |
| 2024-03-14 | 21.96 | $22.44 | 29903 |
| 2024-03-13 | 21.91 | $22.60 | 24800 |
| 2024-03-12 | 21.85 | $22.29 | 16134 |
| 2024-03-11 | 21.82 | $22.17 | 13700 |
| 2024-03-08 | 21.80 | $22.08 | 17100 |
| 2024-03-07 | 21.76 | $21.96 | 13900 |
| 2024-03-06 | 21.72 | $21.86 | 78900 |
| 2024-03-05 | 21.68 | $21.82 | 11920 |
| 2024-03-04 | 21.65 | $21.79 | 15600 |
| 2024-03-01 | 21.63 | $21.79 | 30330 |
| 2024-02-29 | 21.61 | $21.95 | 115100 |
| 2024-02-28 | 21.58 | $21.92 | 14500 |
| 2024-02-27 | 21.60 | $22.23 | 38016 |
| 2024-02-26 | 21.58 | $22.06 | 13200 |
| 2024-02-23 | 21.57 | $22.06 | 32700 |
| 2024-02-22 | 21.57 | $21.74 | 22500 |
| 2024-02-21 | 21.55 | $21.61 | 46101 |
| 2024-02-20 | 21.54 | $21.67 | 14500 |
| 2024-02-16 | 21.51 | $21.57 | 3513 |
| 2024-02-15 | 21.47 | $21.61 | 21500 |
| 2024-02-14 | 21.42 | $21.38 | 25139 |
| 2024-02-13 | 21.38 | $21.44 | 22542 |
| 2024-02-12 | 21.33 | $21.78 | 61212 |
| 2024-02-09 | 21.27 | $21.65 | 9736 |
| 2024-02-08 | 21.22 | $21.40 | 15339 |
| 2024-02-07 | 21.18 | $21.11 | 12300 |
| 2024-02-06 | 21.15 | $21.10 | 9700 |
| 2024-02-05 | 21.11 | $21.12 | 13800 |
| 2024-02-02 | 21.07 | $21.31 | 16217 |
| 2024-02-01 | 21.01 | $21.48 | 37000 |
| 2024-01-31 | 20.94 | $21.44 | 67041 |
| 2024-01-30 | 20.88 | $22.21 | 26500 |
| 2024-01-29 | 20.77 | $21.91 | 15132 |
| 2024-01-26 | 20.70 | $21.89 | 15119 |
| 2024-01-25 | 20.66 | $21.90 | 18900 |
| 2024-01-24 | 20.61 | $21.50 | 25200 |
| 2024-01-23 | 20.59 | $21.24 | 35700 |
| 2024-01-22 | 20.57 | $21.10 | 22900 |
| 2024-01-19 | 20.58 | $20.88 | 28539 |
| 2024-01-18 | 20.60 | $20.54 | 15119 |
| 2024-01-17 | 20.61 | $20.55 | 24500 |
| 2024-01-16 | 20.63 | $20.49 | 38011 |
| 2024-01-12 | 20.65 | $20.63 | 16200 |
| 2024-01-11 | 20.63 | $20.64 | 60500 |
| 2024-01-10 | 20.60 | $20.55 | 27006 |
| 2024-01-09 | 20.56 | $20.49 | 14538 |
| 2024-01-08 | 20.53 | $20.41 | 36900 |
| 2024-01-05 | 20.52 | $20.18 | 33428 |
| 2024-01-04 | 20.51 | $20.15 | 35208 |
| 2024-01-03 | 20.51 | $20.07 | 40033 |
| 2024-01-02 | 20.53 | $20.18 | 36000 |
| 2023-12-29 | 20.54 | $20.11 | 344403 |
| 2023-12-28 | 20.55 | $20.52 | 80833 |
| 2023-12-27 | 20.56 | $21.00 | 33200 |
| 2023-12-26 | 20.55 | $21.00 | 24200 |
| 2023-12-22 | 20.54 | $21.02 | 14500 |
| 2023-12-21 | 20.52 | $20.95 | 19400 |
| 2023-12-20 | 20.48 | $21.24 | 18809 |
| 2023-12-19 | 20.45 | $21.21 | 14219 |
| 2023-12-18 | 20.45 | $20.88 | 34700 |
| 2023-12-15 | 20.46 | $20.83 | 23800 |
| 2023-12-14 | 20.49 | $20.90 | 23146 |
| 2023-12-13 | 20.51 | $20.33 | 26600 |
| 2023-12-12 | 20.57 | $19.92 | 31632 |
| 2023-12-11 | 20.61 | $19.77 | 27422 |
| 2023-12-08 | 20.66 | $19.95 | 32000 |
| 2023-12-07 | 20.70 | $20.09 | 24636 |
| 2023-12-06 | 20.73 | $20.02 | 26406 |
| 2023-12-05 | 20.76 | $20.23 | 20800 |
| 2023-12-04 | 20.78 | $20.35 | 14200 |
| 2023-12-01 | 20.77 | $20.48 | 50123 |
| 2023-11-30 | 20.74 | $20.25 | 74209 |
| 2023-11-29 | 20.69 | $20.75 | 42400 |
| 2023-11-28 | 20.61 | $20.91 | 25117 |
| 2023-11-27 | 20.50 | $20.75 | 11900 |
| 2023-11-24 | 20.40 | $20.50 | 14722 |
| 2023-11-22 | 20.33 | $20.32 | 12300 |
| 2023-11-21 | 20.27 | $20.53 | 23800 |
| 2023-11-20 | 20.21 | $21.20 | 11215 |
| 2023-11-17 | 20.09 | $21.21 | 11200 |
| 2023-11-16 | 19.99 | $21.29 | 14018 |
| 2023-11-15 | 19.87 | $21.42 | 11002 |
| 2023-11-14 | 19.74 | $21.37 | 20842 |
| 2023-11-13 | 19.62 | $20.76 | 16600 |
| 2023-11-10 | 19.54 | $20.75 | 17400 |
| 2023-11-09 | 19.46 | $20.72 | 5201 |
| 2023-11-08 | 19.38 | $20.79 | 5600 |
| 2023-11-07 | 19.31 | $20.65 | 6200 |
| 2023-11-06 | 19.25 | $20.60 | 16349 |
| 2023-11-03 | 19.19 | $20.22 | 36800 |
| 2023-11-02 | 19.14 | $19.90 | 24300 |
| 2023-11-01 | 19.10 | $19.15 | 22838 |
| 2023-10-31 | 19.11 | $19.20 | 73518 |
| 2023-10-30 | 19.10 | $18.70 | 11700 |
| 2023-10-27 | 19.15 | $18.80 | 11700 |
| 2023-10-26 | 19.20 | $19.04 | 6240 |
| 2023-10-25 | 19.26 | $19.18 | 17035 |
| 2023-10-24 | 19.30 | $19.20 | 9331 |
| 2023-10-23 | 19.35 | $18.94 | 8300 |
| 2023-10-20 | 19.43 | $19.10 | 3246 |
| 2023-10-19 | 19.50 | $18.85 | 12826 |
| 2023-10-18 | 19.57 | $18.84 | 13900 |
| 2023-10-17 | 19.67 | $19.00 | 15621 |
| 2023-10-16 | 19.77 | $19.09 | 7205 |
| 2023-10-13 | 19.87 | $19.13 | 10100 |
| 2023-10-12 | 19.95 | $19.25 | 8929 |
| 2023-10-11 | 20.00 | $19.45 | 14800 |
| 2023-10-10 | 20.05 | $19.42 | 9609 |
| 2023-10-09 | 20.09 | $19.26 | 2626 |
| 2023-10-06 | 20.13 | $19.24 | 17301 |
| 2023-10-05 | 20.19 | $19.20 | 11800 |
| 2023-10-04 | 20.26 | $19.24 | 13309 |
| 2023-10-03 | 20.32 | $19.08 | 16313 |
| 2023-10-02 | 20.38 | $19.65 | 8706 |
| 2023-09-29 | 20.43 | $19.92 | 91100 |
| 2023-09-28 | 20.47 | $20.10 | 6325 |
| 2023-09-27 | 20.47 | $20.07 | 18500 |
| 2023-09-26 | 20.48 | $20.10 | 17700 |
| 2023-09-25 | 20.48 | $20.52 | 20000 |
| 2023-09-22 | 20.46 | $20.54 | 6443 |
| 2023-09-21 | 20.43 | $20.27 | 18500 |
| 2023-09-20 | 20.42 | $20.89 | 12300 |
| 2023-09-19 | 20.38 | $21.02 | 7100 |
| 2023-09-18 | 20.32 | $20.95 | 39800 |
| 2023-09-15 | 20.26 | $20.79 | 60902 |
| 2023-09-14 | 20.21 | $20.36 | 19027 |
| 2023-09-13 | 20.18 | $20.30 | 10842 |
| 2023-09-12 | 20.16 | $20.21 | 6213 |
| 2023-09-11 | 20.14 | $20.24 | 14631 |
| 2023-09-08 | 20.11 | $20.37 | 2429 |
| 2023-09-07 | 20.08 | $20.50 | 6100 |
| 2023-09-06 | 20.04 | $20.49 | 3149 |
| 2023-09-05 | 20.01 | $20.33 | 18000 |
| 2023-09-01 | 19.98 | $20.59 | 6506 |
| 2023-08-31 | 19.95 | $20.74 | 60003 |
| 2023-08-30 | 19.89 | $20.19 | 8400 |
| 2023-08-29 | 19.87 | $20.25 | 6813 |
| 2023-08-28 | 19.85 | $20.10 | 3600 |
| 2023-08-25 | 19.85 | $20.00 | 8900 |
| 2023-08-24 | 19.84 | $20.02 | 9324 |
| 2023-08-23 | 19.82 | $20.10 | 14000 |
| 2023-08-22 | 19.82 | $19.96 | 31318 |
| 2023-08-21 | 19.82 | $19.85 | 12415 |
| 2023-08-18 | 19.83 | $19.85 | 6700 |
| 2023-08-17 | 19.84 | $19.80 | 19538 |
| 2023-08-16 | 19.85 | $19.80 | 70500 |
| 2023-08-15 | 19.85 | $19.76 | 66133 |
| 2023-08-14 | 19.84 | $19.80 | 14100 |
| 2023-08-11 | 19.83 | $19.78 | 8600 |
| 2023-08-10 | 19.82 | $19.73 | 41600 |
| 2023-08-09 | 19.82 | $19.69 | 18420 |
| 2023-08-08 | 19.81 | $19.80 | 13010 |
| 2023-08-07 | 19.79 | $19.85 | 574800 |
| 2023-08-04 | 19.77 | $19.85 | 487700 |
| 2023-08-03 | 19.75 | $19.70 | 14620 |
| 2023-08-02 | 19.75 | $19.67 | 21700 |
| 2023-08-01 | 19.77 | $19.94 | 7023 |
| 2023-07-31 | 19.79 | $20.00 | 20900 |
| 2023-07-28 | 19.80 | $19.83 | 13800 |
| 2023-07-27 | 19.81 | $19.70 | 27721 |
| 2023-07-26 | 19.83 | $19.94 | 39800 |
| 2023-07-25 | 19.84 | $19.98 | 47144 |
| 2023-07-24 | 19.83 | $20.08 | 10700 |
| 2023-07-21 | 19.81 | $20.11 | 4511 |
| 2023-07-20 | 19.78 | $20.00 | 23233 |
| 2023-07-19 | 19.76 | $19.84 | 7900 |
| 2023-07-18 | 19.75 | $19.60 | 19037 |
| 2023-07-17 | 19.76 | $19.47 | 24000 |
| 2023-07-14 | 19.77 | $19.53 | 23500 |
| 2023-07-13 | 19.78 | $19.78 | 22207 |
| 2023-07-12 | 19.77 | $19.50 | 26211 |
| 2023-07-11 | 19.79 | $19.39 | 25614 |
| 2023-07-10 | 19.81 | $19.48 | 26800 |
| 2023-07-07 | 19.83 | $19.51 | 33400 |
| 2023-07-06 | 19.85 | $19.65 | 25400 |
| 2023-07-05 | 19.87 | $20.16 | 18605 |
| 2023-07-03 | 19.87 | $20.18 | 10238 |
| 2023-06-30 | 19.87 | $20.20 | 75300 |
| 2023-06-29 | 19.85 | $20.00 | 19720 |
| 2023-06-28 | 19.84 | $20.23 | 14628 |
| 2023-06-27 | 19.82 | $20.15 | 34100 |
| 2023-06-26 | 19.82 | $19.75 | 18528 |
| 2023-06-23 | 19.82 | $19.65 | 21600 |
| 2023-06-22 | 19.83 | $19.58 | 16336 |
| 2023-06-21 | 19.84 | $19.60 | 14900 |
| 2023-06-20 | 19.86 | $19.63 | 14824 |
| 2023-06-16 | 19.88 | $19.74 | 6100 |
| 2023-06-15 | 19.90 | $19.66 | 19700 |
| 2023-06-14 | 19.94 | $19.69 | 12900 |
| 2023-06-13 | 19.96 | $19.74 | 18600 |
| 2023-06-12 | 20.01 | $19.71 | 5646 |
| 2023-06-09 | 20.04 | $19.88 | 18430 |
| 2023-06-08 | 20.09 | $19.88 | 16700 |
| 2023-06-07 | 20.15 | $19.98 | 12806 |
| 2023-06-06 | 20.19 | $20.00 | 15647 |
| 2023-06-05 | 20.23 | $20.08 | 48900 |
| 2023-06-02 | 20.26 | $20.24 | 21500 |
| 2023-06-01 | 20.27 | $19.79 | 1.3M |
| 2023-05-31 | 20.33 | $19.81 | 53616 |
| 2023-05-30 | 20.41 | $19.91 | 29200 |
| 2023-05-26 | 20.51 | $20.08 | 13400 |
| 2023-05-25 | 20.61 | $19.84 | 23647 |
| 2023-05-24 | 20.73 | $19.69 | 26900 |
| 2023-05-23 | 20.83 | $19.84 | 54739 |
| 2023-05-22 | 20.93 | $19.99 | 19100 |
| 2023-05-19 | 21.04 | $19.96 | 21300 |
| 2023-05-18 | 21.13 | $20.32 | 25749 |
| 2023-05-17 | 21.21 | $20.39 | 17029 |
| 2023-05-16 | 21.28 | $20.06 | 14626 |
| 2023-05-15 | 21.36 | $20.67 | 12221 |
| 2023-05-12 | 21.41 | $20.47 | 14740 |
| 2023-05-11 | 21.47 | $20.86 | 11200 |
| 2023-05-10 | 21.49 | $21.11 | 10200 |
| 2023-05-09 | 21.48 | $20.70 | 8028 |
| 2023-05-08 | 21.51 | $20.79 | 18500 |
| 2023-05-05 | 21.52 | $20.67 | 20700 |
| 2023-05-04 | 21.53 | $20.39 | 23443 |
| 2023-05-03 | 21.54 | $21.12 | 40931 |
| 2023-05-02 | 21.53 | $21.42 | 18000 |
| 2023-05-01 | 21.52 | $21.90 | 7800 |
| 2023-04-28 | 21.51 | $22.01 | 38600 |
| 2023-04-27 | 21.50 | $22.14 | 10633 |
| 2023-04-26 | 21.48 | $21.85 | 13700 |
| 2023-04-25 | 21.47 | $21.77 | 24100 |
| 2023-04-24 | 21.45 | $22.13 | 11100 |
| 2023-04-21 | 21.38 | $21.92 | 5700 |
| 2023-04-20 | 21.31 | $21.80 | 7700 |
| 2023-04-19 | 21.26 | $21.74 | 12116 |
| 2023-04-18 | 21.23 | $21.80 | 10330 |
| 2023-04-17 | 21.12 | $21.65 | 20200 |
| 2023-04-14 | 21.03 | $21.64 | 12400 |
| 2023-04-13 | 21.02 | $21.20 | 4600 |
| 2023-04-12 | 21.01 | $21.05 | 33044 |
| 2023-04-11 | 21.01 | $21.17 | 9611 |
| 2023-04-10 | 20.98 | $21.00 | 21502 |
| 2023-04-06 | 21.00 | $20.95 | 8012 |
| 2023-04-05 | 21.04 | $20.60 | 23748 |
| 2023-04-04 | 21.12 | $20.90 | 14000 |
| 2023-04-03 | 21.17 | $21.20 | 22300 |
| 2023-03-31 | 21.21 | $21.77 | 112727 |
| 2023-03-30 | 21.22 | $21.77 | 20946 |
| 2023-03-29 | 21.23 | $21.75 | 51639 |
| 2023-03-28 | 21.24 | $21.49 | 31200 |
| 2023-03-27 | 21.26 | $21.45 | 53200 |
| 2023-03-24 | 21.30 | $20.65 | 6640 |
| 2023-03-23 | 21.38 | $20.56 | 14725 |
| 2023-03-22 | 21.47 | $20.94 | 26500 |
| 2023-03-21 | 21.53 | $21.00 | 16500 |
| 2023-03-20 | 21.56 | $19.71 | 25000 |
| 2023-03-17 | 21.69 | $19.80 | 46000 |
| 2023-03-16 | 21.82 | $21.35 | 53814 |
| 2023-03-15 | 21.87 | $20.99 | 43700 |
| 2023-03-14 | 21.94 | $21.20 | 39500 |
| 2023-03-13 | 21.98 | $20.55 | 56511 |
| 2023-03-10 | 22.05 | $21.36 | 29800 |
| 2023-03-09 | 22.09 | $21.79 | 12845 |
| 2023-03-08 | 22.10 | $22.22 | 2700 |
| 2023-03-07 | 22.07 | $21.85 | 14708 |
| 2023-03-06 | 22.07 | $22.04 | 8300 |
| 2023-03-03 | 22.07 | $22.00 | 10323 |
| 2023-03-02 | 22.08 | $21.80 | 13900 |
| 2023-03-01 | 22.10 | $21.95 | 4300 |
| 2023-02-28 | 22.09 | $22.00 | 37300 |
| 2023-02-27 | 22.08 | $22.18 | 7900 |
| 2023-02-24 | 22.07 | $22.30 | 28902 |
| 2023-02-23 | 22.04 | $22.41 | 10800 |
| 2023-02-22 | 22.01 | $22.04 | 12800 |
| 2023-02-21 | 21.99 | $21.70 | 27000 |
| 2023-02-17 | 21.98 | $22.35 | 20223 |
| 2023-02-16 | 21.94 | $22.33 | 14400 |
| 2023-02-15 | 21.89 | $22.34 | 25500 |
| 2023-02-14 | 21.83 | $22.39 | 17400 |
| 2023-02-13 | 21.75 | $22.06 | 18025 |
| 2023-02-10 | 21.67 | $21.93 | 11900 |
| 2023-02-09 | 21.59 | $22.03 | 6248 |
| 2023-02-08 | 21.52 | $22.00 | 24921 |
| 2023-02-07 | 21.43 | $21.71 | 25039 |
| 2023-02-06 | 21.34 | $21.86 | 15700 |
| 2023-02-03 | 21.25 | $21.92 | 21400 |
| 2023-02-02 | 21.15 | $22.37 | 21242 |
| 2023-02-01 | 21.02 | $22.06 | 7600 |
| 2023-01-31 | 20.90 | $21.90 | 63300 |
| 2023-01-30 | 20.77 | $21.77 | 41800 |
| 2023-01-27 | 20.65 | $21.90 | 19200 |
| 2023-01-26 | 20.53 | $21.79 | 16241 |
| 2023-01-25 | 20.42 | $21.81 | 23600 |
| 2023-01-24 | 20.31 | $21.55 | 20300 |
| 2023-01-23 | 20.22 | $21.49 | 21742 |
| 2023-01-20 | 20.15 | $21.49 | 23300 |
| 2023-01-19 | 20.06 | $21.35 | 28300 |
| 2023-01-18 | 19.99 | $21.15 | 39525 |
| 2023-01-17 | 19.93 | $20.88 | 60800 |
| 2023-01-13 | 19.87 | $20.50 | 32129 |
| 2023-01-12 | 19.85 | $20.34 | 35700 |
| 2023-01-11 | 19.83 | $20.48 | 14502 |
| 2023-01-10 | 19.79 | $20.27 | 59300 |
| 2023-01-09 | 19.77 | $19.98 | 21049 |
| 2023-01-06 | 19.77 | $20.09 | 22006 |
| 2023-01-05 | 19.78 | $19.85 | 21410 |
| 2023-01-04 | 19.80 | $19.79 | 18600 |
| 2023-01-03 | 19.83 | $19.53 | 24704 |
| 2022-12-30 | 19.88 | $19.48 | 29510 |
| 2022-12-29 | 19.93 | $19.34 | 61949 |
| 2022-12-28 | 19.96 | $19.38 | 26500 |
| 2022-12-27 | 19.97 | $19.55 | 19500 |
| 2022-12-23 | 20.00 | $19.75 | 21400 |
| 2022-12-22 | 20.03 | $19.75 | 27739 |
| 2022-12-21 | 20.05 | $19.97 | 26332 |
| 2022-12-20 | 20.06 | $19.84 | 27000 |
| 2022-12-19 | 20.07 | $19.89 | 29800 |
| 2022-12-16 | 20.08 | $19.96 | 9700 |
| 2022-12-15 | 20.10 | $19.75 | 65204 |
| 2022-12-14 | 20.12 | $20.06 | 21611 |
| 2022-12-13 | 20.13 | $19.93 | 21900 |
| 2022-12-12 | 20.15 | $19.60 | 39430 |
| 2022-12-09 | 20.18 | $19.87 | 24133 |
| 2022-12-08 | 20.20 | $20.03 | 45200 |
| 2022-12-07 | 20.17 | $20.21 | 61101 |
| 2022-12-06 | 20.15 | $20.30 | 23200 |
| 2022-12-05 | 20.11 | $20.43 | 19024 |
| 2022-12-02 | 20.07 | $20.58 | 55300 |
| 2022-12-01 | 20.03 | $20.31 | 25017 |
| 2022-11-30 | 20.02 | $19.99 | 35400 |
| 2022-11-29 | 20.03 | $19.72 | 22014 |
| 2022-11-28 | 20.06 | $20.15 | 24239 |
| 2022-11-25 | 20.10 | $20.22 | 5744 |
| 2022-11-23 | 20.12 | $20.20 | 15317 |
| 2022-11-22 | 20.15 | $20.15 | 8912 |
| 2022-11-21 | 20.20 | $19.97 | 9400 |
| 2022-11-18 | 20.21 | $20.16 | 15447 |
| 2022-11-17 | 20.23 | $20.28 | 17200 |
| 2022-11-16 | 20.23 | $20.29 | 40400 |
| 2022-11-15 | 20.24 | $20.22 | 49214 |
| 2022-11-14 | 20.25 | $20.24 | 16207 |
| 2022-11-11 | 20.28 | $20.33 | 14510 |
| 2022-11-10 | 20.30 | $20.18 | 22800 |
| 2022-11-09 | 20.31 | $19.54 | 10025 |
| 2022-11-08 | 20.36 | $19.69 | 192100 |
| 2022-11-07 | 20.42 | $19.50 | 35900 |
| 2022-11-04 | 20.49 | $19.70 | 44900 |
| 2022-11-03 | 20.56 | $19.76 | 22400 |
| 2022-11-02 | 20.65 | $20.08 | 37206 |
| 2022-11-01 | 20.72 | $20.15 | 219141 |
| 2022-10-31 | 20.79 | $20.40 | 20924 |
| 2022-10-28 | 20.84 | $20.90 | 13105 |
| 2022-10-27 | 20.87 | $20.65 | 21700 |
| 2022-10-26 | 20.90 | $20.75 | 17045 |
| 2022-10-25 | 20.96 | $21.17 | 4500 |
| 2022-10-24 | 20.98 | $20.27 | 7534 |
| 2022-10-21 | 21.04 | $20.43 | 17134 |
| 2022-10-20 | 21.10 | $20.36 | 22200 |
| 2022-10-19 | 21.18 | $20.49 | 14314 |
| 2022-10-18 | 21.25 | $20.50 | 14000 |
| 2022-10-17 | 21.32 | $20.73 | 3200 |
| 2022-10-14 | 21.38 | $20.69 | 10546 |
| 2022-10-13 | 21.45 | $20.52 | 20323 |
| 2022-10-12 | 21.52 | $20.51 | 25800 |
| 2022-10-11 | 21.60 | $20.75 | 22700 |
| 2022-10-10 | 21.67 | $21.06 | 8246 |
| 2022-10-07 | 21.73 | $21.10 | 15800 |
| 2022-10-06 | 21.77 | $21.39 | 14709 |
| 2022-10-05 | 21.78 | $21.49 | 6700 |
| 2022-10-04 | 21.80 | $21.60 | 26300 |
| 2022-10-03 | 21.81 | $21.50 | 21922 |
| 2022-09-30 | 21.84 | $21.40 | 83300 |
| 2022-09-29 | 21.86 | $21.35 | 35700 |
| 2022-09-28 | 21.90 | $21.80 | 21841 |
| 2022-09-27 | 21.92 | $21.60 | 39310 |
| 2022-09-26 | 21.97 | $21.59 | 9418 |
| 2022-09-23 | 22.03 | $21.63 | 19430 |
| 2022-09-22 | 22.09 | $21.91 | 10246 |
| 2022-09-21 | 22.12 | $21.95 | 5400 |
| 2022-09-20 | 22.15 | $21.75 | 17200 |
| 2022-09-19 | 22.21 | $21.96 | 9310 |
| 2022-09-16 | 22.26 | $22.09 | 11100 |
| 2022-09-15 | 22.31 | $21.93 | 11300 |
| 2022-09-14 | 22.38 | $22.15 | 22900 |
| 2022-09-13 | 22.45 | $22.13 | 6300 |
| 2022-09-12 | 22.51 | $22.25 | 4241 |
| 2022-09-09 | 22.57 | $21.96 | 9100 |
| 2022-09-08 | 22.64 | $21.65 | 23523 |
| 2022-09-07 | 22.72 | $21.82 | 25500 |
| 2022-09-06 | 22.79 | $21.75 | 18900 |
| 2022-09-02 | 22.87 | $22.11 | 4927 |
| 2022-09-01 | 22.94 | $21.85 | 10900 |
| 2022-08-31 | 23.03 | $22.03 | 25312 |
| 2022-08-30 | 23.11 | $22.30 | 13900 |
| 2022-08-29 | 23.16 | $22.63 | 13400 |
| 2022-08-26 | 23.17 | $22.77 | 12512 |
| 2022-08-25 | 23.18 | $22.78 | 3700 |
| 2022-08-24 | 23.17 | $22.50 | 18619 |
| 2022-08-23 | 23.16 | $22.61 | 46627 |
| 2022-08-22 | 23.13 | $22.91 | 20600 |
| 2022-08-19 | 23.09 | $22.98 | 9800 |
| 2022-08-18 | 23.04 | $23.17 | 15010 |
| 2022-08-17 | 22.98 | $23.33 | 11900 |
| 2022-08-16 | 22.89 | $23.44 | 8700 |
| 2022-08-15 | 22.80 | $23.41 | 18600 |
| 2022-08-12 | 22.70 | $23.37 | 17900 |
| 2022-08-11 | 22.59 | $23.31 | 7217 |
| 2022-08-10 | 22.52 | $23.38 | 23800 |
| 2022-08-09 | 22.44 | $23.15 | 47542 |
| 2022-08-08 | 22.39 | $23.41 | 12303 |
| 2022-08-05 | 22.32 | $23.41 | 13505 |
| 2022-08-04 | 22.26 | $23.66 | 22300 |
| 2022-08-03 | 22.17 | $23.60 | 52500 |
| 2022-08-02 | 22.08 | $23.40 | 51400 |
| 2022-08-01 | 22.01 | $22.90 | 16800 |
| 2022-07-29 | 21.97 | $22.91 | 44529 |
| 2022-07-28 | 21.91 | $22.51 | 14200 |
| 2022-07-27 | 21.89 | $22.31 | 50900 |
| 2022-07-26 | 21.87 | $22.10 | 35600 |
| 2022-07-25 | 21.86 | $21.95 | 12929 |
| 2022-07-22 | 21.86 | $22.10 | 12630 |
| 2022-07-21 | 21.84 | $21.85 | 49623 |
| 2022-07-20 | 21.82 | $21.67 | 42515 |
| 2022-07-19 | 21.81 | $21.53 | 33700 |
| 2022-07-18 | 21.80 | $21.39 | 64500 |
| 2022-07-15 | 21.80 | $21.32 | 306421 |
| 2022-07-14 | 21.82 | $21.78 | 25500 |
| 2022-07-13 | 21.80 | $21.94 | 41734 |
| 2022-07-12 | 21.77 | $22.03 | 27100 |
| 2022-07-11 | 21.79 | $22.00 | 24800 |
| 2022-07-08 | 21.84 | $22.19 | 10829 |
| 2022-07-07 | 21.88 | $21.90 | 8447 |
| 2022-07-06 | 21.94 | $21.89 | 11407 |
| 2022-07-05 | 22.01 | $21.90 | 13744 |
| 2022-07-01 | 22.07 | $22.08 | 5341 |
| 2022-06-30 | 22.14 | $21.80 | 34400 |
| 2022-06-29 | 22.21 | $21.97 | 16700 |
| 2022-06-28 | 22.28 | $22.00 | 14932 |
| 2022-06-27 | 22.37 | $21.98 | 15843 |
| 2022-06-24 | 22.47 | $21.90 | 14200 |
| 2022-06-23 | 22.56 | $21.74 | 6913 |
| 2022-06-22 | 22.61 | $21.45 | 14135 |
| 2022-06-21 | 22.66 | $21.34 | 38900 |
| 2022-06-17 | 22.74 | $21.38 | 42000 |
| 2022-06-16 | 22.80 | $21.42 | 11100 |
| 2022-06-15 | 22.86 | $21.75 | 26813 |
| 2022-06-14 | 22.91 | $21.26 | 15600 |
| 2022-06-13 | 23.00 | $21.44 | 23900 |
| 2022-06-10 | 23.08 | $22.35 | 20300 |
| 2022-06-09 | 23.09 | $23.02 | 17100 |
| 2022-06-08 | 23.06 | $23.09 | 13500 |
| 2022-06-07 | 23.03 | $23.08 | 32800 |
| 2022-06-06 | 22.98 | $23.15 | 22514 |
| 2022-06-03 | 22.94 | $23.21 | 58401 |
| 2022-06-02 | 22.92 | $23.37 | 10744 |
| 2022-06-01 | 22.91 | $23.38 | 10800 |
| 2022-05-31 | 22.88 | $23.35 | 72300 |
| 2022-05-27 | 22.85 | $23.68 | 43000 |
| 2022-05-26 | 22.84 | $24.03 | 18600 |
| 2022-05-25 | 22.81 | $23.65 | 13600 |
| 2022-05-24 | 22.78 | $22.82 | 16800 |
| 2022-05-23 | 22.80 | $22.50 | 25500 |
| 2022-05-20 | 22.85 | $22.79 | 29320 |
| 2022-05-19 | 22.88 | $22.65 | 22731 |
| 2022-05-18 | 22.93 | $22.57 | 21012 |
| 2022-05-17 | 23.01 | $22.76 | 73100 |
| 2022-05-16 | 23.06 | $23.15 | 12200 |
| 2022-05-13 | 23.11 | $22.99 | 10610 |
| 2022-05-12 | 23.17 | $22.65 | 10600 |
| 2022-05-11 | 23.24 | $22.37 | 14200 |
| 2022-05-10 | 23.33 | $22.41 | 16900 |
| 2022-05-09 | 23.42 | $22.07 | 21400 |
| 2022-05-06 | 23.54 | $22.45 | 41500 |
| 2022-05-05 | 23.65 | $22.66 | 21100 |
| 2022-05-04 | 23.75 | $23.29 | 87000 |
| 2022-05-03 | 23.83 | $22.68 | 37326 |
| 2022-05-02 | 23.97 | $22.80 | 22900 |
| 2022-04-29 | 24.11 | $23.46 | 34111 |
| 2022-04-28 | 24.21 | $23.45 | 40604 |
| 2022-04-27 | 24.29 | $23.01 | 20812 |
| 2022-04-26 | 24.38 | $23.30 | 12400 |
| 2022-04-25 | 24.43 | $23.45 | 5334 |
| 2022-04-22 | 24.47 | $23.50 | 13302 |
| 2022-04-21 | 24.52 | $23.57 | 28600 |
| 2022-04-20 | 24.56 | $24.10 | 12703 |
| 2022-04-19 | 24.58 | $23.92 | 39839 |
| 2022-04-18 | 24.60 | $24.08 | 15100 |
| 2022-04-14 | 24.63 | $24.15 | 27900 |
| 2022-04-13 | 24.65 | $24.03 | 57000 |
| 2022-04-12 | 24.68 | $24.25 | 12638 |
| 2022-04-11 | 24.68 | $24.13 | 33400 |
| 2022-04-08 | 24.70 | $24.48 | 33200 |
| 2022-04-07 | 24.73 | $24.70 | 43700 |
| 2022-04-06 | 24.75 | $24.66 | 32700 |
| 2022-04-05 | 24.78 | $24.95 | 35500 |
| 2022-04-04 | 24.79 | $25.48 | 11900 |
| 2022-04-01 | 24.78 | $25.44 | 31342 |
| 2022-03-31 | 24.77 | $25.57 | 245000 |
| 2022-03-30 | 24.77 | $24.97 | 23300 |
| 2022-03-29 | 24.78 | $24.82 | 13818 |
| 2022-03-28 | 24.80 | $24.40 | 7800 |
| 2022-03-25 | 24.82 | $24.25 | 11932 |
| 2022-03-24 | 24.86 | $24.48 | 11401 |
| 2022-03-23 | 24.88 | $24.35 | 7106 |
| 2022-03-22 | 24.90 | $24.40 | 15200 |
| 2022-03-21 | 24.92 | $24.48 | 28100 |
| 2022-03-18 | 24.95 | $24.65 | 17618 |
| 2022-03-17 | 24.97 | $24.44 | 87105 |
| 2022-03-16 | 25.00 | $24.67 | 10130 |
| 2022-03-15 | 25.02 | $24.35 | 8327 |
| 2022-03-14 | 25.05 | $24.40 | 21700 |
| 2022-03-11 | 25.08 | $25.05 | 24700 |
| 2022-03-10 | 25.08 | $25.20 | 18834 |
| 2022-03-09 | 25.09 | $25.30 | 9732 |
| 2022-03-08 | 25.09 | $25.18 | 21426 |
| 2022-03-07 | 25.11 | $25.17 | 21500 |
| 2022-03-04 | 25.13 | $25.36 | 34600 |
| 2022-03-03 | 25.14 | $25.42 | 21432 |
| 2022-03-02 | 25.16 | $25.29 | 12300 |
| 2022-03-01 | 25.19 | $25.09 | 7300 |
| 2022-02-28 | 25.23 | $24.90 | 54815 |
| 2022-02-25 | 25.27 | $24.94 | 8712 |
| 2022-02-24 | 25.31 | $24.95 | 79831 |
| 2022-02-23 | 25.35 | $24.77 | 25700 |
| 2022-02-22 | 25.42 | $24.85 | 46400 |
| 2022-02-18 | 25.49 | $25.00 | 23400 |
| 2022-02-17 | 25.55 | $25.00 | 8742 |
| 2022-02-16 | 25.60 | $25.17 | 49500 |
| 2022-02-15 | 25.65 | $25.00 | 21524 |
| 2022-02-14 | 25.71 | $24.88 | 53700 |
| 2022-02-11 | 25.78 | $24.99 | 30616 |
| 2022-02-10 | 25.84 | $25.20 | 90931 |
| 2022-02-09 | 25.90 | $25.41 | 30245 |
| 2022-02-08 | 25.93 | $25.27 | 46711 |
| 2022-02-07 | 25.98 | $25.48 | 12640 |
| 2022-02-04 | 26.01 | $25.54 | 24100 |
| 2022-02-03 | 26.05 | $25.66 | 32644 |
| 2022-02-02 | 26.07 | $25.80 | 32423 |
| 2022-02-01 | 26.08 | $25.96 | 8100 |
| 2022-01-31 | 26.09 | $25.77 | 470247 |
| 2022-01-28 | 26.11 | $25.85 | 39100 |
| 2022-01-27 | 26.13 | $25.55 | 33900 |
| 2022-01-26 | 26.16 | $25.87 | 26200 |
| 2022-01-25 | 26.18 | $26.19 | 23139 |
| 2022-01-24 | 26.19 | $26.21 | 30100 |
| 2022-01-21 | 26.20 | $26.23 | 58441 |
| 2022-01-20 | 26.22 | $26.06 | 14800 |
| 2022-01-19 | 26.24 | $26.12 | 15503 |
| 2022-01-18 | 26.25 | $26.15 | 52834 |
| 2022-01-14 | 26.26 | $26.25 | 38302 |
| 2022-01-13 | 26.28 | $26.27 | 20208 |
| 2022-01-12 | 26.29 | $26.28 | 19114 |
| 2022-01-11 | 26.29 | $26.18 | 30502 |
| 2022-01-10 | 26.31 | $26.16 | 43034 |
| 2022-01-07 | 26.34 | $26.06 | 1.8M |
| 2022-01-06 | 26.36 | $26.28 | 34843 |
| 2022-01-05 | 26.38 | $26.07 | 54700 |
| 2022-01-04 | 26.43 | $26.15 | 63226 |
| 2022-01-03 | 26.46 | $26.17 | 39400 |
| 2021-12-31 | 26.49 | $26.15 | 207800 |
| 2021-12-30 | 26.52 | $26.18 | 71300 |
| 2021-12-29 | 26.54 | $26.20 | 68900 |
| 2021-12-28 | 26.55 | $26.19 | 63700 |
| 2021-12-27 | 26.57 | $26.44 | 37800 |
| 2021-12-23 | 26.59 | $26.48 | 1600 |
| 2021-12-22 | 26.61 | $26.63 | 23100 |
| 2021-12-21 | 26.61 | $26.35 | 11922 |
| 2021-12-20 | 26.65 | $26.31 | 7200 |
| 2021-12-17 | 26.68 | $26.43 | 6535 |
| 2021-12-16 | 26.71 | $26.59 | 23249 |
| 2021-12-15 | 26.73 | $26.40 | 16200 |
| 2021-12-14 | 26.76 | $26.44 | 4922 |
| 2021-12-13 | 26.79 | $26.54 | 5428 |
| 2021-12-10 | 26.82 | $26.65 | 3044 |
| 2021-12-09 | 26.86 | $26.58 | 16112 |
| 2021-12-08 | 26.90 | $26.74 | 15200 |
| 2021-12-07 | 26.95 | $26.88 | 19906 |
| 2021-12-06 | 26.99 | $26.83 | 8300 |
| 2021-12-03 | 27.03 | $26.74 | 2042 |
| 2021-12-02 | 27.08 | $26.73 | 12609 |
| 2021-12-01 | 27.12 | $26.70 | 22712 |
| 2021-11-30 | 27.17 | $26.37 | 23800 |
| 2021-11-29 | 27.23 | $26.53 | 6900 |
| 2021-11-26 | 27.28 | $26.85 | 5900 |
| 2021-11-24 | 27.32 | $26.85 | 3032 |
| 2021-11-23 | 27.37 | $26.77 | 19600 |
| 2021-11-22 | 27.41 | $27.05 | 3800 |
| 2021-11-19 | 27.45 | $27.01 | 12906 |
| 2021-11-18 | 27.48 | $26.93 | 15700 |
| 2021-11-17 | 27.51 | $27.01 | 14600 |
| 2021-11-16 | 27.55 | $26.93 | 3914 |
| 2021-11-15 | 27.59 | $27.03 | 5734 |
| 2021-11-12 | 27.63 | $27.31 | 7403 |
| 2021-11-11 | 27.66 | $27.35 | 2830 |
| 2021-11-10 | 27.68 | $27.47 | 5600 |
| 2021-11-09 | 27.69 | $27.56 | 6800 |
| 2021-11-08 | 27.68 | $27.70 | 4900 |
| 2021-11-05 | 27.65 | $27.70 | 8800 |
| 2021-11-04 | 27.62 | $27.70 | 9836 |
| 2021-11-03 | 27.60 | $27.55 | 8000 |
| 2021-11-02 | 27.59 | $27.67 | 9400 |
| 2021-11-01 | 27.55 | $27.69 | 8900 |
| 2021-10-29 | 27.51 | $27.50 | 38701 |
| 2021-10-28 | 27.50 | $27.70 | 10100 |
| 2021-10-27 | 27.48 | $27.69 | 5202 |
| 2021-10-26 | 27.46 | $27.70 | 2948 |
| 2021-10-25 | 27.44 | $27.70 | 10238 |
| 2021-10-22 | 27.44 | $27.64 | 3400 |
| 2021-10-21 | 27.44 | $27.69 | 4000 |
| 2021-10-20 | 27.44 | $27.67 | 37136 |
| 2021-10-19 | 27.45 | $27.80 | 22800 |
| 2021-10-18 | 27.45 | $27.82 | 6700 |
| 2021-10-15 | 27.45 | $27.89 | 29900 |
| 2021-10-14 | 27.45 | $27.85 | 17423 |
| 2021-10-13 | 27.45 | $27.56 | 13800 |
| 2021-10-12 | 27.45 | $27.40 | 6936 |
| 2021-10-11 | 27.46 | $27.08 | 17909 |
| 2021-10-08 | 27.48 | $27.13 | 5944 |
| 2021-10-07 | 27.51 | $27.24 | 4148 |
| 2021-10-06 | 27.53 | $27.31 | 26511 |
| 2021-10-05 | 27.54 | $26.95 | 9700 |
| 2021-10-04 | 27.57 | $26.97 | 6000 |
| 2021-10-01 | 27.61 | $27.28 | 11700 |
| 2021-09-30 | 27.63 | $27.28 | 36600 |
| 2021-09-29 | 27.65 | $27.30 | 27600 |
| 2021-09-28 | 27.65 | $27.31 | 30100 |
| 2021-09-27 | 27.65 | $27.55 | 20440 |
| 2021-09-24 | 27.65 | $27.72 | 16710 |
| 2021-09-23 | 27.63 | $27.74 | 16322 |
| 2021-09-22 | 27.61 | $27.85 | 28000 |
| 2021-09-21 | 27.58 | $27.84 | 4200 |
| 2021-09-20 | 27.56 | $27.76 | 5046 |
| 2021-09-17 | 27.54 | $27.87 | 4000 |
| 2021-09-16 | 27.52 | $27.87 | 12144 |
| 2021-09-15 | 27.49 | $27.53 | 7500 |
| 2021-09-14 | 27.49 | $27.63 | 26128 |
| 2021-09-13 | 27.49 | $27.55 | 15403 |
| 2021-09-10 | 27.49 | $27.60 | 13000 |
| 2021-09-09 | 27.49 | $27.59 | 10500 |
| 2021-09-08 | 27.48 | $27.57 | 20500 |
| 2021-09-07 | 27.48 | $27.63 | 3200 |
| 2021-09-03 | 27.47 | $27.76 | 5500 |
| 2021-09-02 | 27.46 | $27.70 | 11318 |
| 2021-09-01 | 27.44 | $27.60 | 8500 |
| 2021-08-31 | 27.44 | $27.42 | 33145 |
| 2021-08-30 | 27.44 | $27.30 | 7600 |
| 2021-08-27 | 27.45 | $27.54 | 8731 |
| 2021-08-26 | 27.44 | $27.30 | 4844 |
| 2021-08-25 | 27.44 | $27.35 | 9700 |
| 2021-08-24 | 27.44 | $27.26 | 12010 |
| 2021-08-23 | 27.44 | $27.36 | 26617 |
| 2021-08-20 | 27.44 | $27.39 | 16747 |
| 2021-08-19 | 27.44 | $27.47 | 7712 |
| 2021-08-18 | 27.44 | $27.26 | 17000 |
| 2021-08-17 | 27.44 | $27.47 | 23907 |
| 2021-08-16 | 27.43 | $27.60 | 10632 |
| 2021-08-13 | 27.42 | $27.69 | 8300 |
| 2021-08-12 | 27.40 | $27.59 | 6300 |
| 2021-08-11 | 27.40 | $27.41 | 4008 |
| 2021-08-10 | 27.40 | $27.42 | 6100 |
| 2021-08-09 | 27.40 | $27.52 | 4321 |
| 2021-08-06 | 27.40 | $27.50 | 27800 |
| 2021-08-05 | 27.40 | $27.44 | 28100 |
| 2021-08-04 | 27.40 | $27.56 | 5500 |
| 2021-08-03 | 27.39 | $27.41 | 6600 |
| 2021-08-02 | 27.39 | $27.44 | 32900 |
| 2021-07-30 | 27.39 | $27.36 | 33500 |
| 2021-07-29 | 27.39 | $27.30 | 14506 |
| 2021-07-28 | 27.40 | $27.35 | 20448 |
| 2021-07-27 | 27.40 | $27.32 | 4331 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
20.27
2026-07-24
Close Price
$20.23
Vol: 1500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.19
Average
22.25
Maximum
27.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.27 | $20.23 | 1500 |
| 2026-07-23 | 20.28 | $20.23 | 10944 |
| 2026-07-22 | 20.28 | $20.35 | 6215 |
| 2026-07-21 | 20.27 | $20.39 | 11207 |
| 2026-07-20 | 20.26 | $20.38 | 17400 |
| 2026-07-17 | 20.25 | $20.44 | 35516 |
| 2026-07-16 | 20.23 | $20.32 | 6600 |
| 2026-07-15 | 20.22 | $20.31 | 4531 |
| 2026-07-14 | 20.21 | $20.34 | 8100 |
| 2026-07-13 | 20.19 | $20.26 | 25908 |
| 2026-07-10 | 20.19 | $20.33 | 1200 |
| 2026-07-09 | 20.17 | $20.25 | 2131 |
| 2026-07-08 | 20.16 | $20.23 | 20000 |
| 2026-07-07 | 20.16 | $20.29 | 5024 |
| 2026-07-06 | 20.14 | $20.34 | 20600 |
| 2026-07-02 | 20.12 | $20.03 | 34897 |
| 2026-07-01 | 20.13 | $19.92 | 6006 |
| 2026-06-30 | 20.15 | $19.92 | 107918 |
| 2026-06-29 | 20.18 | $19.98 | 28200 |
| 2026-06-26 | 20.20 | $19.86 | 28000 |
| 2026-06-25 | 20.24 | $19.80 | 17625 |
| 2026-06-24 | 20.28 | $19.84 | 22000 |
| 2026-06-23 | 20.33 | $20.02 | 8831 |
| 2026-06-22 | 20.36 | $20.25 | 6945 |
| 2026-06-18 | 20.37 | $20.51 | 7820 |
| 2026-06-17 | 20.36 | $20.47 | 16834 |
| 2026-06-16 | 20.34 | $20.47 | 5500 |
| 2026-06-15 | 20.33 | $20.34 | 19435 |
| 2026-06-12 | 20.33 | $20.25 | 16604 |
| 2026-06-11 | 20.34 | $20.06 | 6532 |
| 2026-06-10 | 20.37 | $19.99 | 6826 |
| 2026-06-09 | 20.41 | $19.99 | 7884 |
| 2026-06-08 | 20.45 | $20.09 | 1209 |
| 2026-06-05 | 20.49 | $20.01 | 10329 |
| 2026-06-04 | 20.54 | $20.16 | 16500 |
| 2026-06-03 | 20.58 | $20.16 | 9800 |
| 2026-06-02 | 20.62 | $20.16 | 22547 |
| 2026-06-01 | 20.67 | $20.05 | 9000 |
| 2026-05-29 | 20.74 | $20.07 | 27200 |
| 2026-05-28 | 20.81 | $20.61 | 8600 |
| 2026-05-27 | 20.83 | $20.58 | 6200 |
| 2026-05-26 | 20.86 | $20.57 | 11312 |
| 2026-05-22 | 20.89 | $20.48 | 6049 |
| 2026-05-21 | 20.93 | $20.36 | 15346 |
| 2026-05-20 | 20.99 | $20.55 | 7203 |
| 2026-05-19 | 21.04 | $20.45 | 11303 |
| 2026-05-18 | 21.10 | $20.53 | 14618 |
| 2026-05-15 | 21.16 | $20.60 | 11531 |
| 2026-05-14 | 21.22 | $20.90 | 6800 |
| 2026-05-13 | 21.25 | $20.98 | 6905 |
| 2026-05-12 | 21.28 | $21.00 | 11700 |
| 2026-05-11 | 21.31 | $21.24 | 1300 |
| 2026-05-08 | 21.32 | $21.24 | 5000 |
| 2026-05-07 | 21.32 | $21.20 | 6400 |
| 2026-05-06 | 21.34 | $21.24 | 2116 |
| 2026-05-05 | 21.35 | $21.10 | 5400 |
| 2026-05-04 | 21.37 | $21.13 | 5129 |
| 2026-05-01 | 21.40 | $21.25 | 13000 |
| 2026-04-30 | 21.41 | $21.43 | 12700 |
| 2026-04-29 | 21.41 | $21.31 | 20300 |
| 2026-04-28 | 21.42 | $21.69 | 13812 |
| 2026-04-27 | 21.39 | $21.32 | 2200 |
| 2026-04-24 | 21.40 | $21.57 | 5113 |
| 2026-04-23 | 21.38 | $21.50 | 5100 |
| 2026-04-22 | 21.37 | $21.46 | 2917 |
| 2026-04-21 | 21.36 | $21.49 | 1500 |
| 2026-04-20 | 21.35 | $21.75 | 9320 |
| 2026-04-17 | 21.31 | $21.30 | 9232 |
| 2026-04-16 | 21.31 | $21.19 | 8647 |
| 2026-04-15 | 21.32 | $21.36 | 2300 |
| 2026-04-14 | 21.32 | $21.31 | 4000 |
| 2026-04-13 | 21.32 | $21.15 | 15006 |
| 2026-04-10 | 21.34 | $21.27 | 8359 |
| 2026-04-09 | 21.34 | $21.39 | 3110 |
| 2026-04-08 | 21.34 | $21.28 | 30649 |
| 2026-04-07 | 21.34 | $21.37 | 6155 |
| 2026-04-06 | 21.34 | $21.31 | 1608 |
| 2026-04-02 | 21.34 | $21.40 | 4600 |
| 2026-04-01 | 21.34 | $21.31 | 11100 |
| 2026-03-31 | 21.34 | $21.58 | 308700 |
| 2026-03-30 | 21.32 | $21.24 | 31300 |
| 2026-03-27 | 21.32 | $21.24 | 17400 |
| 2026-03-26 | 21.33 | $21.33 | 32000 |
| 2026-03-25 | 21.33 | $21.36 | 18231 |
| 2026-03-24 | 21.33 | $21.22 | 38800 |
| 2026-03-23 | 21.34 | $21.19 | 18929 |
| 2026-03-20 | 21.36 | $20.93 | 34200 |
| 2026-03-19 | 21.40 | $21.14 | 7604 |
| 2026-03-18 | 21.43 | $21.24 | 7006 |
| 2026-03-17 | 21.45 | $21.22 | 4514 |
| 2026-03-16 | 21.48 | $21.24 | 17700 |
| 2026-03-13 | 21.50 | $21.25 | 26726 |
| 2026-03-12 | 21.53 | $21.32 | 11468 |
| 2026-03-11 | 21.55 | $21.41 | 6100 |
| 2026-03-10 | 21.56 | $21.52 | 7249 |
| 2026-03-09 | 21.57 | $21.57 | 12200 |
| 2026-03-06 | 21.57 | $21.61 | 8300 |
| 2026-03-05 | 21.56 | $21.61 | 3600 |
| 2026-03-04 | 21.56 | $21.59 | 4312 |
| 2026-03-03 | 21.56 | $21.59 | 14812 |
| 2026-03-02 | 21.55 | $21.69 | 23300 |
| 2026-02-27 | 21.54 | $21.54 | 59200 |
| 2026-02-26 | 21.54 | $22.10 | 12804 |
| 2026-02-25 | 21.48 | $21.93 | 15800 |
| 2026-02-24 | 21.43 | $22.01 | 25000 |
| 2026-02-23 | 21.37 | $21.90 | 14711 |
| 2026-02-20 | 21.32 | $21.95 | 11408 |
| 2026-02-19 | 21.25 | $22.03 | 15310 |
| 2026-02-18 | 21.17 | $21.98 | 22900 |
| 2026-02-17 | 21.08 | $21.79 | 27635 |
| 2026-02-13 | 21.01 | $21.39 | 7305 |
| 2026-02-12 | 20.97 | $21.28 | 12500 |
| 2026-02-11 | 20.93 | $21.18 | 12467 |
| 2026-02-10 | 20.91 | $21.04 | 12426 |
| 2026-02-09 | 20.89 | $20.89 | 13242 |
| 2026-02-06 | 20.89 | $20.91 | 9500 |
| 2026-02-05 | 20.89 | $20.88 | 14933 |
| 2026-02-04 | 20.89 | $20.94 | 25623 |
| 2026-02-03 | 20.89 | $20.86 | 11600 |
| 2026-02-02 | 20.89 | $20.96 | 13600 |
| 2026-01-30 | 20.88 | $20.83 | 60000 |
| 2026-01-29 | 20.89 | $20.91 | 34400 |
| 2026-01-28 | 20.89 | $21.09 | 6900 |
| 2026-01-27 | 20.87 | $21.30 | 27438 |
| 2026-01-26 | 20.82 | $21.23 | 1400 |
| 2026-01-23 | 20.78 | $21.18 | 10300 |
| 2026-01-22 | 20.74 | $21.10 | 8600 |
| 2026-01-21 | 20.70 | $21.03 | 51729 |
| 2026-01-20 | 20.66 | $20.72 | 29500 |
| 2026-01-16 | 20.66 | $20.98 | 23000 |
| 2026-01-15 | 20.62 | $21.08 | 37403 |
| 2026-01-14 | 20.57 | $20.83 | 41300 |
| 2026-01-13 | 20.55 | $20.56 | 18200 |
| 2026-01-12 | 20.55 | $20.49 | 11040 |
| 2026-01-09 | 20.55 | $20.48 | 18700 |
| 2026-01-08 | 20.56 | $20.44 | 15000 |
| 2026-01-07 | 20.57 | $20.54 | 21800 |
| 2026-01-06 | 20.58 | $20.48 | 39300 |
| 2026-01-05 | 20.59 | $20.53 | 38900 |
| 2026-01-02 | 20.59 | $20.48 | 35938 |
| 2025-12-31 | 20.60 | $20.20 | 327700 |
| 2025-12-30 | 20.65 | $20.03 | 111733 |
| 2025-12-29 | 20.71 | $20.05 | 108542 |
| 2025-12-26 | 20.78 | $20.15 | 56100 |
| 2025-12-24 | 20.85 | $20.32 | 5600 |
| 2025-12-23 | 20.90 | $20.40 | 37700 |
| 2025-12-22 | 20.95 | $20.29 | 24211 |
| 2025-12-19 | 21.02 | $20.41 | 20700 |
| 2025-12-18 | 21.09 | $20.32 | 30925 |
| 2025-12-17 | 21.17 | $20.11 | 29024 |
| 2025-12-16 | 21.28 | $20.20 | 35400 |
| 2025-12-15 | 21.39 | $20.57 | 31600 |
| 2025-12-12 | 21.48 | $20.67 | 44800 |
| 2025-12-11 | 21.57 | $20.97 | 15200 |
| 2025-12-10 | 21.63 | $21.05 | 25600 |
| 2025-12-09 | 21.69 | $20.85 | 21815 |
| 2025-12-08 | 21.78 | $21.19 | 25000 |
| 2025-12-05 | 21.84 | $21.60 | 9830 |
| 2025-12-04 | 21.87 | $21.55 | 10502 |
| 2025-12-03 | 21.90 | $21.49 | 10736 |
| 2025-12-02 | 21.94 | $21.37 | 14823 |
| 2025-12-01 | 22.00 | $21.62 | 5737 |
| 2025-11-28 | 22.04 | $21.67 | 4900 |
| 2025-11-26 | 22.08 | $22.16 | 9909 |
| 2025-11-25 | 22.07 | $22.12 | 10938 |
| 2025-11-24 | 22.07 | $22.11 | 6600 |
| 2025-11-21 | 22.06 | $22.01 | 7016 |
| 2025-11-20 | 22.07 | $21.83 | 9200 |
| 2025-11-19 | 22.09 | $21.92 | 1600 |
| 2025-11-18 | 22.11 | $21.91 | 29800 |
| 2025-11-17 | 22.13 | $21.94 | 4506 |
| 2025-11-14 | 22.16 | $22.06 | 17100 |
| 2025-11-13 | 22.17 | $21.72 | 18000 |
| 2025-11-12 | 22.21 | $21.90 | 17800 |
| 2025-11-11 | 22.24 | $22.04 | 4800 |
| 2025-11-10 | 22.27 | $22.10 | 24500 |
| 2025-11-07 | 22.28 | $22.02 | 10900 |
| 2025-11-06 | 22.31 | $22.20 | 8528 |
| 2025-11-05 | 22.32 | $22.22 | 12539 |
| 2025-11-04 | 22.33 | $22.15 | 11500 |
| 2025-11-03 | 22.35 | $22.30 | 4907 |
| 2025-10-31 | 22.36 | $22.40 | 20300 |
| 2025-10-30 | 22.35 | $22.35 | 11400 |
| 2025-10-29 | 22.36 | $22.54 | 11944 |
| 2025-10-28 | 22.34 | $22.55 | 8246 |
| 2025-10-27 | 22.31 | $22.44 | 6400 |
| 2025-10-24 | 22.30 | $22.29 | 20335 |
| 2025-10-23 | 22.30 | $22.25 | 13300 |
| 2025-10-22 | 22.31 | $22.38 | 11924 |
| 2025-10-21 | 22.30 | $22.40 | 6900 |
| 2025-10-20 | 22.29 | $22.40 | 3800 |
| 2025-10-17 | 22.28 | $22.25 | 5428 |
| 2025-10-16 | 22.28 | $22.34 | 5800 |
| 2025-10-15 | 22.27 | $22.50 | 3321 |
| 2025-10-14 | 22.25 | $22.36 | 4900 |
| 2025-10-13 | 22.24 | $22.27 | 8100 |
| 2025-10-10 | 22.23 | $22.25 | 3821 |
| 2025-10-09 | 22.23 | $22.43 | 4700 |
| 2025-10-08 | 22.21 | $22.69 | 19500 |
| 2025-10-07 | 22.16 | $22.44 | 9119 |
| 2025-10-06 | 22.13 | $22.38 | 9527 |
| 2025-10-03 | 22.10 | $22.27 | 11500 |
| 2025-10-02 | 22.09 | $22.27 | 5000 |
| 2025-10-01 | 22.07 | $22.35 | 10432 |
| 2025-09-30 | 22.04 | $22.17 | 30142 |
| 2025-09-29 | 22.02 | $22.32 | 14905 |
| 2025-09-26 | 21.99 | $22.17 | 9200 |
| 2025-09-25 | 21.97 | $22.39 | 23700 |
| 2025-09-24 | 21.93 | $22.15 | 6812 |
| 2025-09-23 | 21.91 | $22.09 | 12200 |
| 2025-09-22 | 21.89 | $22.17 | 13800 |
| 2025-09-19 | 21.86 | $22.19 | 9041 |
| 2025-09-18 | 21.82 | $21.87 | 14832 |
| 2025-09-17 | 21.82 | $21.76 | 14044 |
| 2025-09-16 | 21.82 | $21.70 | 14400 |
| 2025-09-15 | 21.83 | $21.69 | 29400 |
| 2025-09-12 | 21.85 | $21.68 | 22802 |
| 2025-09-11 | 21.87 | $21.74 | 14622 |
| 2025-09-10 | 21.88 | $21.68 | 12100 |
| 2025-09-09 | 21.90 | $21.67 | 19800 |
| 2025-09-08 | 21.93 | $21.85 | 14805 |
| 2025-09-05 | 21.93 | $21.90 | 13100 |
| 2025-09-04 | 21.94 | $21.70 | 16800 |
| 2025-09-03 | 21.96 | $21.62 | 21400 |
| 2025-09-02 | 22.00 | $21.37 | 21308 |
| 2025-08-29 | 22.07 | $21.39 | 78800 |
| 2025-08-28 | 22.14 | $22.23 | 25634 |
| 2025-08-27 | 22.13 | $22.54 | 6716 |
| 2025-08-26 | 22.08 | $22.50 | 4600 |
| 2025-08-25 | 22.04 | $22.42 | 6018 |
| 2025-08-22 | 22.00 | $22.53 | 2700 |
| 2025-08-21 | 21.94 | $22.20 | 7449 |
| 2025-08-20 | 21.92 | $22.58 | 15700 |
| 2025-08-19 | 21.85 | $22.62 | 7900 |
| 2025-08-18 | 21.77 | $22.60 | 20000 |
| 2025-08-15 | 21.68 | $22.62 | 26500 |
| 2025-08-14 | 21.58 | $22.44 | 10639 |
| 2025-08-13 | 21.49 | $22.47 | 26620 |
| 2025-08-12 | 21.38 | $22.15 | 10600 |
| 2025-08-11 | 21.30 | $21.88 | 10900 |
| 2025-08-08 | 21.24 | $21.70 | 8600 |
| 2025-08-07 | 21.19 | $21.57 | 13900 |
| 2025-08-06 | 21.16 | $21.56 | 11800 |
| 2025-08-05 | 21.11 | $21.59 | 5100 |
| 2025-08-04 | 21.06 | $21.71 | 16223 |
| 2025-08-01 | 20.99 | $21.42 | 12900 |
| 2025-07-31 | 20.95 | $21.30 | 55500 |
| 2025-07-30 | 20.91 | $20.95 | 30800 |
| 2025-07-29 | 20.91 | $20.83 | 16207 |
| 2025-07-28 | 20.92 | $20.76 | 17013 |
| 2025-07-25 | 20.93 | $20.85 | 27600 |
| 2025-07-24 | 20.94 | $20.71 | 12000 |
| 2025-07-23 | 20.97 | $20.64 | 14523 |
| 2025-07-22 | 21.00 | $20.69 | 8712 |
| 2025-07-21 | 21.03 | $20.69 | 13800 |
| 2025-07-18 | 21.07 | $20.63 | 13926 |
| 2025-07-17 | 21.12 | $20.63 | 50100 |
| 2025-07-16 | 21.17 | $20.59 | 60444 |
| 2025-07-15 | 21.23 | $20.79 | 29411 |
| 2025-07-14 | 21.27 | $21.00 | 81600 |
| 2025-07-11 | 21.30 | $21.01 | 3249 |
| 2025-07-10 | 21.33 | $21.17 | 61700 |
| 2025-07-09 | 21.35 | $21.20 | 34007 |
| 2025-07-08 | 21.37 | $21.38 | 28049 |
| 2025-07-07 | 21.36 | $21.34 | 13945 |
| 2025-07-03 | 21.37 | $21.41 | 5313 |
| 2025-07-02 | 21.36 | $21.40 | 19800 |
| 2025-07-01 | 21.36 | $21.25 | 32012 |
| 2025-06-30 | 21.37 | $21.68 | 280900 |
| 2025-06-27 | 21.34 | $21.63 | 174200 |
| 2025-06-26 | 21.31 | $21.60 | 100100 |
| 2025-06-25 | 21.27 | $21.70 | 36933 |
| 2025-06-24 | 21.23 | $21.81 | 121535 |
| 2025-06-23 | 21.17 | $21.59 | 75941 |
| 2025-06-20 | 21.12 | $21.70 | 16018 |
| 2025-06-18 | 21.06 | $21.38 | 31200 |
| 2025-06-17 | 21.03 | $21.35 | 33143 |
| 2025-06-16 | 21.00 | $21.28 | 28002 |
| 2025-06-13 | 20.97 | $21.39 | 28400 |
| 2025-06-12 | 20.92 | $21.21 | 12000 |
| 2025-06-11 | 20.89 | $21.02 | 12000 |
| 2025-06-10 | 20.88 | $21.07 | 15723 |
| 2025-06-09 | 20.86 | $20.84 | 14700 |
| 2025-06-06 | 20.86 | $20.68 | 23345 |
| 2025-06-05 | 20.88 | $20.46 | 28031 |
| 2025-06-04 | 20.93 | $20.57 | 13442 |
| 2025-06-03 | 20.96 | $20.40 | 39400 |
| 2025-06-02 | 21.02 | $20.31 | 29411 |
| 2025-05-30 | 21.10 | $20.76 | 41800 |
| 2025-05-29 | 21.13 | $21.20 | 16200 |
| 2025-05-28 | 21.13 | $21.21 | 18136 |
| 2025-05-27 | 21.12 | $21.21 | 70312 |
| 2025-05-23 | 21.11 | $21.37 | 14200 |
| 2025-05-22 | 21.08 | $21.22 | 29800 |
| 2025-05-21 | 21.06 | $21.10 | 32300 |
| 2025-05-20 | 21.06 | $21.15 | 16707 |
| 2025-05-19 | 21.05 | $21.12 | 42600 |
| 2025-05-16 | 21.04 | $21.25 | 36128 |
| 2025-05-15 | 21.02 | $21.23 | 56900 |
| 2025-05-14 | 21.00 | $21.23 | 19322 |
| 2025-05-13 | 20.97 | $21.29 | 20100 |
| 2025-05-12 | 20.94 | $21.24 | 12700 |
| 2025-05-09 | 20.91 | $21.27 | 16100 |
| 2025-05-08 | 20.87 | $21.11 | 21533 |
| 2025-05-07 | 20.85 | $21.22 | 28831 |
| 2025-05-06 | 20.81 | $21.19 | 7942 |
| 2025-05-05 | 20.77 | $21.11 | 14439 |
| 2025-05-02 | 20.73 | $21.05 | 16307 |
| 2025-05-01 | 20.70 | $20.86 | 8700 |
| 2025-04-30 | 20.68 | $20.76 | 18300 |
| 2025-04-29 | 20.67 | $20.88 | 20837 |
| 2025-04-28 | 20.65 | $20.79 | 11600 |
| 2025-04-25 | 20.64 | $20.78 | 26100 |
| 2025-04-24 | 20.62 | $20.71 | 6300 |
| 2025-04-23 | 20.61 | $20.66 | 24006 |
| 2025-04-22 | 20.61 | $20.26 | 13645 |
| 2025-04-21 | 20.64 | $20.17 | 12200 |
| 2025-04-17 | 20.69 | $20.28 | 23140 |
| 2025-04-16 | 20.74 | $20.08 | 5900 |
| 2025-04-15 | 20.81 | $20.00 | 18800 |
| 2025-04-14 | 20.89 | $19.95 | 20000 |
| 2025-04-11 | 20.99 | $19.68 | 14624 |
| 2025-04-10 | 21.13 | $19.86 | 22433 |
| 2025-04-09 | 21.26 | $20.38 | 31606 |
| 2025-04-08 | 21.35 | $19.92 | 14700 |
| 2025-04-07 | 21.51 | $20.05 | 52100 |
| 2025-04-04 | 21.66 | $20.19 | 67900 |
| 2025-04-03 | 21.81 | $20.36 | 38007 |
| 2025-04-02 | 21.97 | $20.84 | 20300 |
| 2025-04-01 | 22.08 | $20.77 | 75423 |
| 2025-03-31 | 22.22 | $20.74 | 421600 |
| 2025-03-28 | 22.38 | $21.07 | 63746 |
| 2025-03-27 | 22.52 | $21.47 | 52416 |
| 2025-03-26 | 22.63 | $21.62 | 82436 |
| 2025-03-25 | 22.73 | $22.43 | 29125 |
| 2025-03-24 | 22.76 | $23.08 | 8200 |
| 2025-03-21 | 22.73 | $23.43 | 6400 |
| 2025-03-20 | 22.66 | $23.38 | 18013 |
| 2025-03-19 | 22.58 | $22.93 | 3700 |
| 2025-03-18 | 22.55 | $22.88 | 8500 |
| 2025-03-17 | 22.51 | $23.13 | 28200 |
| 2025-03-14 | 22.44 | $22.90 | 30200 |
| 2025-03-13 | 22.40 | $23.00 | 6744 |
| 2025-03-12 | 22.33 | $22.83 | 14300 |
| 2025-03-11 | 22.28 | $22.14 | 17200 |
| 2025-03-10 | 22.30 | $21.93 | 15746 |
| 2025-03-07 | 22.33 | $21.89 | 25200 |
| 2025-03-06 | 22.38 | $21.90 | 14900 |
| 2025-03-05 | 22.43 | $22.18 | 5447 |
| 2025-03-04 | 22.46 | $22.10 | 14831 |
| 2025-03-03 | 22.50 | $22.20 | 35700 |
| 2025-02-28 | 22.53 | $22.44 | 15220 |
| 2025-02-27 | 22.54 | $22.71 | 5210 |
| 2025-02-26 | 22.52 | $22.73 | 5000 |
| 2025-02-25 | 22.50 | $22.87 | 4400 |
| 2025-02-24 | 22.46 | $22.42 | 8129 |
| 2025-02-21 | 22.46 | $22.35 | 3600 |
| 2025-02-20 | 22.47 | $22.49 | 2200 |
| 2025-02-19 | 22.47 | $22.49 | 21819 |
| 2025-02-18 | 22.47 | $22.47 | 13900 |
| 2025-02-14 | 22.47 | $22.66 | 5300 |
| 2025-02-13 | 22.45 | $22.44 | 12800 |
| 2025-02-12 | 22.45 | $22.34 | 13000 |
| 2025-02-11 | 22.46 | $22.45 | 5600 |
| 2025-02-10 | 22.46 | $22.50 | 25800 |
| 2025-02-07 | 22.46 | $22.34 | 35500 |
| 2025-02-06 | 22.47 | $22.45 | 63300 |
| 2025-02-05 | 22.47 | $22.64 | 1500 |
| 2025-02-04 | 22.45 | $22.41 | 11732 |
| 2025-02-03 | 22.46 | $22.34 | 11200 |
| 2025-01-31 | 22.47 | $22.38 | 66300 |
| 2025-01-30 | 22.48 | $22.77 | 11600 |
| 2025-01-29 | 22.45 | $22.55 | 28500 |
| 2025-01-28 | 22.44 | $22.66 | 9800 |
| 2025-01-27 | 22.41 | $22.66 | 11943 |
| 2025-01-24 | 22.39 | $22.31 | 13424 |
| 2025-01-23 | 22.39 | $22.21 | 14023 |
| 2025-01-22 | 22.41 | $22.16 | 16800 |
| 2025-01-21 | 22.44 | $22.36 | 3647 |
| 2025-01-17 | 22.45 | $22.06 | 19927 |
| 2025-01-16 | 22.49 | $22.38 | 8424 |
| 2025-01-15 | 22.50 | $22.38 | 8300 |
| 2025-01-14 | 22.51 | $21.67 | 20300 |
| 2025-01-13 | 22.60 | $21.66 | 10349 |
| 2025-01-10 | 22.70 | $21.94 | 20908 |
| 2025-01-08 | 22.78 | $22.59 | 25917 |
| 2025-01-07 | 22.80 | $22.40 | 20200 |
| 2025-01-06 | 22.84 | $23.06 | 4114 |
| 2025-01-03 | 22.82 | $23.18 | 3900 |
| 2025-01-02 | 22.78 | $23.06 | 9200 |
| 2024-12-31 | 22.75 | $22.28 | 117202 |
| 2024-12-30 | 22.80 | $22.90 | 21600 |
| 2024-12-27 | 22.79 | $22.22 | 16100 |
| 2024-12-26 | 22.85 | $22.23 | 11702 |
| 2024-12-24 | 22.92 | $22.51 | 6703 |
| 2024-12-23 | 22.96 | $22.60 | 3900 |
| 2024-12-20 | 23.00 | $22.64 | 7233 |
| 2024-12-19 | 23.03 | $22.57 | 8519 |
| 2024-12-18 | 23.08 | $22.83 | 12949 |
| 2024-12-17 | 23.11 | $22.95 | 10835 |
| 2024-12-16 | 23.13 | $22.78 | 16136 |
| 2024-12-13 | 23.16 | $22.90 | 14141 |
| 2024-12-12 | 23.19 | $22.82 | 19627 |
| 2024-12-11 | 23.23 | $22.95 | 9900 |
| 2024-12-10 | 23.26 | $22.89 | 16014 |
| 2024-12-09 | 23.30 | $23.14 | 8501 |
| 2024-12-06 | 23.32 | $23.24 | 11300 |
| 2024-12-05 | 23.32 | $23.50 | 15217 |
| 2024-12-04 | 23.31 | $23.23 | 10400 |
| 2024-12-03 | 23.31 | $23.04 | 7900 |
| 2024-12-02 | 23.34 | $23.40 | 6702 |
| 2024-11-29 | 23.34 | $23.90 | 34728 |
| 2024-11-27 | 23.28 | $23.51 | 10325 |
| 2024-11-26 | 23.25 | $23.48 | 29749 |
| 2024-11-25 | 23.23 | $23.46 | 32300 |
| 2024-11-22 | 23.20 | $23.09 | 8432 |
| 2024-11-21 | 23.21 | $22.94 | 30200 |
| 2024-11-20 | 23.24 | $22.42 | 12418 |
| 2024-11-19 | 23.33 | $22.54 | 10300 |
| 2024-11-18 | 23.41 | $22.71 | 13210 |
| 2024-11-15 | 23.49 | $22.90 | 6306 |
| 2024-11-14 | 23.55 | $22.93 | 17729 |
| 2024-11-13 | 23.62 | $23.05 | 8200 |
| 2024-11-12 | 23.67 | $23.14 | 8300 |
| 2024-11-11 | 23.73 | $23.59 | 3339 |
| 2024-11-08 | 23.75 | $24.00 | 8622 |
| 2024-11-07 | 23.72 | $23.64 | 12600 |
| 2024-11-06 | 23.73 | $23.69 | 8711 |
| 2024-11-05 | 23.73 | $24.10 | 12100 |
| 2024-11-04 | 23.69 | $24.03 | 14034 |
| 2024-11-01 | 23.66 | $23.55 | 14700 |
| 2024-10-31 | 23.67 | $23.37 | 54700 |
| 2024-10-30 | 23.70 | $24.39 | 7235 |
| 2024-10-29 | 23.63 | $23.70 | 7917 |
| 2024-10-28 | 23.62 | $23.59 | 7528 |
| 2024-10-25 | 23.62 | $23.33 | 7200 |
| 2024-10-24 | 23.65 | $23.31 | 8700 |
| 2024-10-23 | 23.69 | $23.65 | 5327 |
| 2024-10-22 | 23.69 | $23.75 | 8300 |
| 2024-10-21 | 23.69 | $23.81 | 14836 |
| 2024-10-18 | 23.67 | $23.90 | 2000 |
| 2024-10-17 | 23.65 | $24.03 | 8704 |
| 2024-10-16 | 23.61 | $24.15 | 19800 |
| 2024-10-15 | 23.55 | $23.97 | 26700 |
| 2024-10-14 | 23.51 | $23.80 | 6800 |
| 2024-10-11 | 23.48 | $23.69 | 9000 |
| 2024-10-10 | 23.46 | $23.60 | 4700 |
| 2024-10-09 | 23.44 | $23.58 | 10400 |
| 2024-10-08 | 23.43 | $23.50 | 13738 |
| 2024-10-07 | 23.42 | $23.30 | 12418 |
| 2024-10-04 | 23.43 | $23.70 | 6100 |
| 2024-10-03 | 23.40 | $23.90 | 8700 |
| 2024-10-02 | 23.35 | $23.78 | 8248 |
| 2024-10-01 | 23.30 | $23.80 | 8500 |
| 2024-09-30 | 23.25 | $23.68 | 11102 |
| 2024-09-27 | 23.21 | $23.90 | 23812 |
| 2024-09-26 | 23.13 | $23.77 | 18400 |
| 2024-09-25 | 23.07 | $23.56 | 22246 |
| 2024-09-24 | 23.01 | $23.50 | 20713 |
| 2024-09-23 | 22.96 | $23.45 | 31025 |
| 2024-09-20 | 22.91 | $23.47 | 10732 |
| 2024-09-19 | 22.85 | $23.30 | 14800 |
| 2024-09-18 | 22.81 | $23.05 | 7721 |
| 2024-09-17 | 22.78 | $23.21 | 18900 |
| 2024-09-16 | 22.74 | $23.26 | 25440 |
| 2024-09-13 | 22.68 | $23.01 | 19547 |
| 2024-09-12 | 22.65 | $22.88 | 15302 |
| 2024-09-11 | 22.62 | $22.70 | 19900 |
| 2024-09-10 | 22.61 | $22.75 | 6604 |
| 2024-09-09 | 22.60 | $22.68 | 7900 |
| 2024-09-06 | 22.59 | $22.44 | 17921 |
| 2024-09-05 | 22.61 | $22.46 | 18300 |
| 2024-09-04 | 22.62 | $22.24 | 45400 |
| 2024-09-03 | 22.66 | $22.24 | 31425 |
| 2024-08-30 | 22.71 | $22.36 | 89600 |
| 2024-08-29 | 22.74 | $23.02 | 5600 |
| 2024-08-28 | 22.71 | $22.92 | 27600 |
| 2024-08-27 | 22.69 | $22.96 | 5100 |
| 2024-08-26 | 22.66 | $23.04 | 7700 |
| 2024-08-23 | 22.63 | $22.97 | 18200 |
| 2024-08-22 | 22.59 | $22.98 | 21600 |
| 2024-08-21 | 22.55 | $23.04 | 14300 |
| 2024-08-20 | 22.50 | $22.98 | 9120 |
| 2024-08-19 | 22.45 | $22.90 | 18800 |
| 2024-08-16 | 22.40 | $22.72 | 9700 |
| 2024-08-15 | 22.36 | $22.55 | 6518 |
| 2024-08-14 | 22.34 | $22.56 | 12100 |
| 2024-08-13 | 22.32 | $22.50 | 6127 |
| 2024-08-12 | 22.30 | $22.31 | 2221 |
| 2024-08-09 | 22.30 | $22.42 | 2742 |
| 2024-08-08 | 22.29 | $22.59 | 5443 |
| 2024-08-07 | 22.26 | $22.31 | 12000 |
| 2024-08-06 | 22.25 | $21.96 | 33735 |
| 2024-08-05 | 22.28 | $22.30 | 4200 |
| 2024-08-02 | 22.28 | $22.59 | 12337 |
| 2024-08-01 | 22.25 | $22.12 | 19824 |
| 2024-07-31 | 22.26 | $22.00 | 21823 |
| 2024-07-30 | 22.29 | $22.06 | 14821 |
| 2024-07-29 | 22.31 | $21.88 | 9814 |
| 2024-07-26 | 22.36 | $21.97 | 11942 |
| 2024-07-25 | 22.40 | $21.99 | 15929 |
| 2024-07-24 | 22.44 | $21.95 | 2939 |
| 2024-07-23 | 22.49 | $22.22 | 25600 |
| 2024-07-22 | 22.52 | $22.79 | 22220 |
| 2024-07-19 | 22.49 | $22.83 | 3100 |
| 2024-07-18 | 22.46 | $23.19 | 10814 |
| 2024-07-17 | 22.38 | $23.27 | 6900 |
| 2024-07-16 | 22.29 | $23.27 | 9921 |
| 2024-07-15 | 22.18 | $23.00 | 8707 |
| 2024-07-12 | 22.10 | $22.97 | 11201 |
| 2024-07-11 | 22.00 | $22.75 | 16900 |
| 2024-07-10 | 21.93 | $22.11 | 1400 |
| 2024-07-09 | 21.91 | $22.04 | 16309 |
| 2024-07-08 | 21.89 | $22.08 | 1632 |
| 2024-07-05 | 21.87 | $22.08 | 4900 |
| 2024-07-03 | 21.85 | $21.85 | 3700 |
| 2024-07-02 | 21.85 | $21.61 | 13600 |
| 2024-07-01 | 21.88 | $21.60 | 10427 |
| 2024-06-28 | 21.91 | $21.57 | 9200 |
| 2024-06-27 | 21.94 | $21.82 | 14200 |
| 2024-06-26 | 21.95 | $22.07 | 19116 |
| 2024-06-25 | 21.94 | $21.96 | 15414 |
| 2024-06-24 | 21.94 | $21.91 | 14610 |
| 2024-06-21 | 21.94 | $21.90 | 9032 |
| 2024-06-20 | 21.95 | $21.73 | 17400 |
| 2024-06-18 | 21.97 | $21.80 | 24000 |
| 2024-06-17 | 21.99 | $21.71 | 20300 |
| 2024-06-14 | 22.02 | $21.88 | 11739 |
| 2024-06-13 | 22.03 | $21.87 | 8619 |
| 2024-06-12 | 22.05 | $22.01 | 4300 |
| 2024-06-11 | 22.06 | $22.13 | 5230 |
| 2024-06-10 | 22.05 | $22.15 | 7800 |
| 2024-06-07 | 22.04 | $22.50 | 2346 |
| 2024-06-06 | 21.99 | $22.50 | 4015 |
| 2024-06-05 | 21.93 | $22.44 | 6700 |
| 2024-06-04 | 21.88 | $22.49 | 7817 |
| 2024-06-03 | 21.82 | $22.18 | 8138 |
| 2024-05-31 | 21.78 | $21.80 | 20300 |
| 2024-05-30 | 21.78 | $21.85 | 11700 |
| 2024-05-29 | 21.77 | $21.72 | 21610 |
| 2024-05-28 | 21.77 | $21.73 | 11300 |
| 2024-05-24 | 21.78 | $21.67 | 5446 |
| 2024-05-23 | 21.79 | $21.64 | 10700 |
| 2024-05-22 | 21.81 | $22.28 | 6612 |
| 2024-05-21 | 21.76 | $22.08 | 8732 |
| 2024-05-20 | 21.72 | $22.11 | 1228 |
| 2024-05-17 | 21.68 | $22.05 | 7200 |
| 2024-05-16 | 21.64 | $22.12 | 9342 |
| 2024-05-15 | 21.59 | $21.99 | 6029 |
| 2024-05-14 | 21.55 | $21.61 | 10248 |
| 2024-05-13 | 21.54 | $21.77 | 8104 |
| 2024-05-10 | 21.52 | $21.59 | 3705 |
| 2024-05-09 | 21.51 | $21.45 | 10800 |
| 2024-05-08 | 21.52 | $21.71 | 14200 |
| 2024-05-07 | 21.50 | $21.87 | 18132 |
| 2024-05-06 | 21.46 | $21.99 | 10600 |
| 2024-05-03 | 21.41 | $21.62 | 9410 |
| 2024-05-02 | 21.38 | $21.30 | 7900 |
| 2024-05-01 | 21.39 | $21.19 | 17025 |
| 2024-04-30 | 21.41 | $20.98 | 20600 |
| 2024-04-29 | 21.46 | $21.08 | 21900 |
| 2024-04-26 | 21.50 | $20.92 | 9448 |
| 2024-04-25 | 21.56 | $20.87 | 12704 |
| 2024-04-24 | 21.63 | $21.20 | 1443 |
| 2024-04-23 | 21.68 | $21.30 | 23900 |
| 2024-04-22 | 21.72 | $21.22 | 6001 |
| 2024-04-19 | 21.77 | $20.88 | 6300 |
| 2024-04-18 | 21.87 | $20.88 | 9100 |
| 2024-04-17 | 21.97 | $21.09 | 2100 |
| 2024-04-16 | 22.06 | $21.14 | 5828 |
| 2024-04-15 | 22.16 | $20.97 | 23705 |
| 2024-04-12 | 22.28 | $21.75 | 9100 |
| 2024-04-11 | 22.34 | $21.60 | 10700 |
| 2024-04-10 | 22.42 | $22.16 | 15946 |
| 2024-04-09 | 22.44 | $22.40 | 2449 |
| 2024-04-08 | 22.45 | $22.43 | 7800 |
| 2024-04-05 | 22.45 | $22.35 | 13100 |
| 2024-04-04 | 22.46 | $22.50 | 11921 |
| 2024-04-03 | 22.46 | $22.35 | 14400 |
| 2024-04-02 | 22.47 | $22.50 | 17357 |
| 2024-04-01 | 22.47 | $22.83 | 24645 |
| 2024-03-28 | 22.43 | $22.85 | 408300 |
| 2024-03-27 | 22.38 | $22.80 | 10334 |
| 2024-03-26 | 22.34 | $22.44 | 12600 |
| 2024-03-25 | 22.33 | $22.74 | 19900 |
| 2024-03-22 | 22.29 | $22.83 | 17247 |
| 2024-03-21 | 22.23 | $22.89 | 42700 |
| 2024-03-20 | 22.16 | $22.65 | 88540 |
| 2024-03-19 | 22.11 | $22.56 | 11429 |
| 2024-03-18 | 22.06 | $22.33 | 22607 |
| 2024-03-15 | 22.03 | $22.50 | 29136 |
| 2024-03-14 | 21.98 | $22.44 | 29903 |
| 2024-03-13 | 21.93 | $22.60 | 24800 |
| 2024-03-12 | 21.86 | $22.29 | 16134 |
| 2024-03-11 | 21.82 | $22.17 | 13700 |
| 2024-03-08 | 21.78 | $22.08 | 17100 |
| 2024-03-07 | 21.75 | $21.96 | 13900 |
| 2024-03-06 | 21.73 | $21.86 | 78900 |
| 2024-03-05 | 21.71 | $21.82 | 11920 |
| 2024-03-04 | 21.70 | $21.79 | 15600 |
| 2024-03-01 | 21.69 | $21.79 | 30330 |
| 2024-02-29 | 21.68 | $21.95 | 115100 |
| 2024-02-28 | 21.65 | $21.92 | 14500 |
| 2024-02-27 | 21.62 | $22.23 | 38016 |
| 2024-02-26 | 21.56 | $22.06 | 13200 |
| 2024-02-23 | 21.51 | $22.06 | 32700 |
| 2024-02-22 | 21.45 | $21.74 | 22500 |
| 2024-02-21 | 21.42 | $21.61 | 46101 |
| 2024-02-20 | 21.40 | $21.67 | 14500 |
| 2024-02-16 | 21.37 | $21.57 | 3513 |
| 2024-02-15 | 21.35 | $21.61 | 21500 |
| 2024-02-14 | 21.32 | $21.38 | 25139 |
| 2024-02-13 | 21.32 | $21.44 | 22542 |
| 2024-02-12 | 21.30 | $21.78 | 61212 |
| 2024-02-09 | 21.25 | $21.65 | 9736 |
| 2024-02-08 | 21.21 | $21.40 | 15339 |
| 2024-02-07 | 21.19 | $21.11 | 12300 |
| 2024-02-06 | 21.20 | $21.10 | 9700 |
| 2024-02-05 | 21.21 | $21.12 | 13800 |
| 2024-02-02 | 21.22 | $21.31 | 16217 |
| 2024-02-01 | 21.21 | $21.48 | 37000 |
| 2024-01-31 | 21.18 | $21.44 | 67041 |
| 2024-01-30 | 21.15 | $22.21 | 26500 |
| 2024-01-29 | 21.04 | $21.91 | 15132 |
| 2024-01-26 | 20.95 | $21.89 | 15119 |
| 2024-01-25 | 20.85 | $21.90 | 18900 |
| 2024-01-24 | 20.74 | $21.50 | 25200 |
| 2024-01-23 | 20.66 | $21.24 | 35700 |
| 2024-01-22 | 20.60 | $21.10 | 22900 |
| 2024-01-19 | 20.55 | $20.88 | 28539 |
| 2024-01-18 | 20.51 | $20.54 | 15119 |
| 2024-01-17 | 20.51 | $20.55 | 24500 |
| 2024-01-16 | 20.51 | $20.49 | 38011 |
| 2024-01-12 | 20.51 | $20.63 | 16200 |
| 2024-01-11 | 20.49 | $20.64 | 60500 |
| 2024-01-10 | 20.48 | $20.55 | 27006 |
| 2024-01-09 | 20.47 | $20.49 | 14538 |
| 2024-01-08 | 20.47 | $20.41 | 36900 |
| 2024-01-05 | 20.48 | $20.18 | 33428 |
| 2024-01-04 | 20.51 | $20.15 | 35208 |
| 2024-01-03 | 20.54 | $20.07 | 40033 |
| 2024-01-02 | 20.59 | $20.18 | 36000 |
| 2023-12-29 | 20.64 | $20.11 | 344403 |
| 2023-12-28 | 20.69 | $20.52 | 80833 |
| 2023-12-27 | 20.71 | $21.00 | 33200 |
| 2023-12-26 | 20.68 | $21.00 | 24200 |
| 2023-12-22 | 20.65 | $21.02 | 14500 |
| 2023-12-21 | 20.61 | $20.95 | 19400 |
| 2023-12-20 | 20.57 | $21.24 | 18809 |
| 2023-12-19 | 20.50 | $21.21 | 14219 |
| 2023-12-18 | 20.43 | $20.88 | 34700 |
| 2023-12-15 | 20.38 | $20.83 | 23800 |
| 2023-12-14 | 20.33 | $20.90 | 23146 |
| 2023-12-13 | 20.28 | $20.33 | 26600 |
| 2023-12-12 | 20.27 | $19.92 | 31632 |
| 2023-12-11 | 20.31 | $19.77 | 27422 |
| 2023-12-08 | 20.36 | $19.95 | 32000 |
| 2023-12-07 | 20.41 | $20.09 | 24636 |
| 2023-12-06 | 20.44 | $20.02 | 26406 |
| 2023-12-05 | 20.48 | $20.23 | 20800 |
| 2023-12-04 | 20.51 | $20.35 | 14200 |
| 2023-12-01 | 20.53 | $20.48 | 50123 |
| 2023-11-30 | 20.53 | $20.25 | 74209 |
| 2023-11-29 | 20.56 | $20.75 | 42400 |
| 2023-11-28 | 20.54 | $20.91 | 25117 |
| 2023-11-27 | 20.50 | $20.75 | 11900 |
| 2023-11-24 | 20.48 | $20.50 | 14722 |
| 2023-11-22 | 20.48 | $20.32 | 12300 |
| 2023-11-21 | 20.49 | $20.53 | 23800 |
| 2023-11-20 | 20.49 | $21.20 | 11215 |
| 2023-11-17 | 20.41 | $21.21 | 11200 |
| 2023-11-16 | 20.33 | $21.29 | 14018 |
| 2023-11-15 | 20.23 | $21.42 | 11002 |
| 2023-11-14 | 20.10 | $21.37 | 20842 |
| 2023-11-13 | 19.97 | $20.76 | 16600 |
| 2023-11-10 | 19.89 | $20.75 | 17400 |
| 2023-11-09 | 19.79 | $20.72 | 5201 |
| 2023-11-08 | 19.70 | $20.79 | 5600 |
| 2023-11-07 | 19.58 | $20.65 | 6200 |
| 2023-11-06 | 19.47 | $20.60 | 16349 |
| 2023-11-03 | 19.35 | $20.22 | 36800 |
| 2023-11-02 | 19.26 | $19.90 | 24300 |
| 2023-11-01 | 19.19 | $19.15 | 22838 |
| 2023-10-31 | 19.20 | $19.20 | 73518 |
| 2023-10-30 | 19.19 | $18.70 | 11700 |
| 2023-10-27 | 19.25 | $18.80 | 11700 |
| 2023-10-26 | 19.29 | $19.04 | 6240 |
| 2023-10-25 | 19.32 | $19.18 | 17035 |
| 2023-10-24 | 19.33 | $19.20 | 9331 |
| 2023-10-23 | 19.35 | $18.94 | 8300 |
| 2023-10-20 | 19.39 | $19.10 | 3246 |
| 2023-10-19 | 19.42 | $18.85 | 12826 |
| 2023-10-18 | 19.48 | $18.84 | 13900 |
| 2023-10-17 | 19.55 | $19.00 | 15621 |
| 2023-10-16 | 19.61 | $19.09 | 7205 |
| 2023-10-13 | 19.66 | $19.13 | 10100 |
| 2023-10-12 | 19.72 | $19.25 | 8929 |
| 2023-10-11 | 19.77 | $19.45 | 14800 |
| 2023-10-10 | 19.80 | $19.42 | 9609 |
| 2023-10-09 | 19.84 | $19.26 | 2626 |
| 2023-10-06 | 19.90 | $19.24 | 17301 |
| 2023-10-05 | 19.97 | $19.20 | 11800 |
| 2023-10-04 | 20.06 | $19.24 | 13309 |
| 2023-10-03 | 20.14 | $19.08 | 16313 |
| 2023-10-02 | 20.25 | $19.65 | 8706 |
| 2023-09-29 | 20.32 | $19.92 | 91100 |
| 2023-09-28 | 20.36 | $20.10 | 6325 |
| 2023-09-27 | 20.39 | $20.07 | 18500 |
| 2023-09-26 | 20.42 | $20.10 | 17700 |
| 2023-09-25 | 20.45 | $20.52 | 20000 |
| 2023-09-22 | 20.45 | $20.54 | 6443 |
| 2023-09-21 | 20.44 | $20.27 | 18500 |
| 2023-09-20 | 20.45 | $20.89 | 12300 |
| 2023-09-19 | 20.41 | $21.02 | 7100 |
| 2023-09-18 | 20.34 | $20.95 | 39800 |
| 2023-09-15 | 20.28 | $20.79 | 60902 |
| 2023-09-14 | 20.23 | $20.36 | 19027 |
| 2023-09-13 | 20.21 | $20.30 | 10842 |
| 2023-09-12 | 20.20 | $20.21 | 6213 |
| 2023-09-11 | 20.20 | $20.24 | 14631 |
| 2023-09-08 | 20.20 | $20.37 | 2429 |
| 2023-09-07 | 20.18 | $20.50 | 6100 |
| 2023-09-06 | 20.14 | $20.49 | 3149 |
| 2023-09-05 | 20.11 | $20.33 | 18000 |
| 2023-09-01 | 20.09 | $20.59 | 6506 |
| 2023-08-31 | 20.03 | $20.74 | 60003 |
| 2023-08-30 | 19.96 | $20.19 | 8400 |
| 2023-08-29 | 19.93 | $20.25 | 6813 |
| 2023-08-28 | 19.90 | $20.10 | 3600 |
| 2023-08-25 | 19.88 | $20.00 | 8900 |
| 2023-08-24 | 19.87 | $20.02 | 9324 |
| 2023-08-23 | 19.85 | $20.10 | 14000 |
| 2023-08-22 | 19.82 | $19.96 | 31318 |
| 2023-08-21 | 19.81 | $19.85 | 12415 |
| 2023-08-18 | 19.80 | $19.85 | 6700 |
| 2023-08-17 | 19.80 | $19.80 | 19538 |
| 2023-08-16 | 19.80 | $19.80 | 70500 |
| 2023-08-15 | 19.80 | $19.76 | 66133 |
| 2023-08-14 | 19.80 | $19.80 | 14100 |
| 2023-08-11 | 19.80 | $19.78 | 8600 |
| 2023-08-10 | 19.81 | $19.73 | 41600 |
| 2023-08-09 | 19.81 | $19.69 | 18420 |
| 2023-08-08 | 19.83 | $19.80 | 13010 |
| 2023-08-07 | 19.83 | $19.85 | 574800 |
| 2023-08-04 | 19.83 | $19.85 | 487700 |
| 2023-08-03 | 19.83 | $19.70 | 14620 |
| 2023-08-02 | 19.84 | $19.67 | 21700 |
| 2023-08-01 | 19.86 | $19.94 | 7023 |
| 2023-07-31 | 19.85 | $20.00 | 20900 |
| 2023-07-28 | 19.83 | $19.83 | 13800 |
| 2023-07-27 | 19.83 | $19.70 | 27721 |
| 2023-07-26 | 19.85 | $19.94 | 39800 |
| 2023-07-25 | 19.84 | $19.98 | 47144 |
| 2023-07-24 | 19.82 | $20.08 | 10700 |
| 2023-07-21 | 19.80 | $20.11 | 4511 |
| 2023-07-20 | 19.76 | $20.00 | 23233 |
| 2023-07-19 | 19.74 | $19.84 | 7900 |
| 2023-07-18 | 19.73 | $19.60 | 19037 |
| 2023-07-17 | 19.74 | $19.47 | 24000 |
| 2023-07-14 | 19.77 | $19.53 | 23500 |
| 2023-07-13 | 19.79 | $19.78 | 22207 |
| 2023-07-12 | 19.79 | $19.50 | 26211 |
| 2023-07-11 | 19.83 | $19.39 | 25614 |
| 2023-07-10 | 19.87 | $19.48 | 26800 |
| 2023-07-07 | 19.91 | $19.51 | 33400 |
| 2023-07-06 | 19.95 | $19.65 | 25400 |
| 2023-07-05 | 19.99 | $20.16 | 18605 |
| 2023-07-03 | 19.97 | $20.18 | 10238 |
| 2023-06-30 | 19.95 | $20.20 | 75300 |
| 2023-06-29 | 19.92 | $20.00 | 19720 |
| 2023-06-28 | 19.91 | $20.23 | 14628 |
| 2023-06-27 | 19.88 | $20.15 | 34100 |
| 2023-06-26 | 19.85 | $19.75 | 18528 |
| 2023-06-23 | 19.86 | $19.65 | 21600 |
| 2023-06-22 | 19.88 | $19.58 | 16336 |
| 2023-06-21 | 19.91 | $19.60 | 14900 |
| 2023-06-20 | 19.94 | $19.63 | 14824 |
| 2023-06-16 | 19.98 | $19.74 | 6100 |
| 2023-06-15 | 20.00 | $19.66 | 19700 |
| 2023-06-14 | 20.04 | $19.69 | 12900 |
| 2023-06-13 | 20.08 | $19.74 | 18600 |
| 2023-06-12 | 20.11 | $19.71 | 5646 |
| 2023-06-09 | 20.15 | $19.88 | 18430 |
| 2023-06-08 | 20.18 | $19.88 | 16700 |
| 2023-06-07 | 20.21 | $19.98 | 12806 |
| 2023-06-06 | 20.24 | $20.00 | 15647 |
| 2023-06-05 | 20.26 | $20.08 | 48900 |
| 2023-06-02 | 20.28 | $20.24 | 21500 |
| 2023-06-01 | 20.29 | $19.79 | 1.3M |
| 2023-05-31 | 20.34 | $19.81 | 53616 |
| 2023-05-30 | 20.39 | $19.91 | 29200 |
| 2023-05-26 | 20.45 | $20.08 | 13400 |
| 2023-05-25 | 20.48 | $19.84 | 23647 |
| 2023-05-24 | 20.55 | $19.69 | 26900 |
| 2023-05-23 | 20.64 | $19.84 | 54739 |
| 2023-05-22 | 20.73 | $19.99 | 19100 |
| 2023-05-19 | 20.80 | $19.96 | 21300 |
| 2023-05-18 | 20.89 | $20.32 | 25749 |
| 2023-05-17 | 20.95 | $20.39 | 17029 |
| 2023-05-16 | 21.01 | $20.06 | 14626 |
| 2023-05-15 | 21.11 | $20.67 | 12221 |
| 2023-05-12 | 21.16 | $20.47 | 14740 |
| 2023-05-11 | 21.23 | $20.86 | 11200 |
| 2023-05-10 | 21.27 | $21.11 | 10200 |
| 2023-05-09 | 21.29 | $20.70 | 8028 |
| 2023-05-08 | 21.35 | $20.79 | 18500 |
| 2023-05-05 | 21.41 | $20.67 | 20700 |
| 2023-05-04 | 21.49 | $20.39 | 23443 |
| 2023-05-03 | 21.60 | $21.12 | 40931 |
| 2023-05-02 | 21.65 | $21.42 | 18000 |
| 2023-05-01 | 21.68 | $21.90 | 7800 |
| 2023-04-28 | 21.65 | $22.01 | 38600 |
| 2023-04-27 | 21.62 | $22.14 | 10633 |
| 2023-04-26 | 21.56 | $21.85 | 13700 |
| 2023-04-25 | 21.53 | $21.77 | 24100 |
| 2023-04-24 | 21.50 | $22.13 | 11100 |
| 2023-04-21 | 21.44 | $21.92 | 5700 |
| 2023-04-20 | 21.39 | $21.80 | 7700 |
| 2023-04-19 | 21.34 | $21.74 | 12116 |
| 2023-04-18 | 21.30 | $21.80 | 10330 |
| 2023-04-17 | 21.25 | $21.65 | 20200 |
| 2023-04-14 | 21.21 | $21.64 | 12400 |
| 2023-04-13 | 21.16 | $21.20 | 4600 |
| 2023-04-12 | 21.16 | $21.05 | 33044 |
| 2023-04-11 | 21.17 | $21.17 | 9611 |
| 2023-04-10 | 21.17 | $21.00 | 21502 |
| 2023-04-06 | 21.19 | $20.95 | 8012 |
| 2023-04-05 | 21.21 | $20.60 | 23748 |
| 2023-04-04 | 21.28 | $20.90 | 14000 |
| 2023-04-03 | 21.32 | $21.20 | 22300 |
| 2023-03-31 | 21.33 | $21.77 | 112727 |
| 2023-03-30 | 21.29 | $21.77 | 20946 |
| 2023-03-29 | 21.23 | $21.75 | 51639 |
| 2023-03-28 | 21.18 | $21.49 | 31200 |
| 2023-03-27 | 21.15 | $21.45 | 53200 |
| 2023-03-24 | 21.12 | $20.65 | 6640 |
| 2023-03-23 | 21.16 | $20.56 | 14725 |
| 2023-03-22 | 21.23 | $20.94 | 26500 |
| 2023-03-21 | 21.26 | $21.00 | 16500 |
| 2023-03-20 | 21.29 | $19.71 | 25000 |
| 2023-03-17 | 21.45 | $19.80 | 46000 |
| 2023-03-16 | 21.62 | $21.35 | 53814 |
| 2023-03-15 | 21.65 | $20.99 | 43700 |
| 2023-03-14 | 21.72 | $21.20 | 39500 |
| 2023-03-13 | 21.78 | $20.55 | 56511 |
| 2023-03-10 | 21.91 | $21.36 | 29800 |
| 2023-03-09 | 21.97 | $21.79 | 12845 |
| 2023-03-08 | 21.98 | $22.22 | 2700 |
| 2023-03-07 | 21.96 | $21.85 | 14708 |
| 2023-03-06 | 21.97 | $22.04 | 8300 |
| 2023-03-03 | 21.96 | $22.00 | 10323 |
| 2023-03-02 | 21.96 | $21.80 | 13900 |
| 2023-03-01 | 21.98 | $21.95 | 4300 |
| 2023-02-28 | 21.98 | $22.00 | 37300 |
| 2023-02-27 | 21.98 | $22.18 | 7900 |
| 2023-02-24 | 21.96 | $22.30 | 28902 |
| 2023-02-23 | 21.92 | $22.41 | 10800 |
| 2023-02-22 | 21.87 | $22.04 | 12800 |
| 2023-02-21 | 21.85 | $21.70 | 27000 |
| 2023-02-17 | 21.86 | $22.35 | 20223 |
| 2023-02-16 | 21.81 | $22.33 | 14400 |
| 2023-02-15 | 21.76 | $22.34 | 25500 |
| 2023-02-14 | 21.70 | $22.39 | 17400 |
| 2023-02-13 | 21.63 | $22.06 | 18025 |
| 2023-02-10 | 21.58 | $21.93 | 11900 |
| 2023-02-09 | 21.54 | $22.03 | 6248 |
| 2023-02-08 | 21.49 | $22.00 | 24921 |
| 2023-02-07 | 21.44 | $21.71 | 25039 |
| 2023-02-06 | 21.41 | $21.86 | 15700 |
| 2023-02-03 | 21.36 | $21.92 | 21400 |
| 2023-02-02 | 21.30 | $22.37 | 21242 |
| 2023-02-01 | 21.19 | $22.06 | 7600 |
| 2023-01-31 | 21.10 | $21.90 | 63300 |
| 2023-01-30 | 21.02 | $21.77 | 41800 |
| 2023-01-27 | 20.94 | $21.90 | 19200 |
| 2023-01-26 | 20.83 | $21.79 | 16241 |
| 2023-01-25 | 20.73 | $21.81 | 23600 |
| 2023-01-24 | 20.62 | $21.55 | 20300 |
| 2023-01-23 | 20.52 | $21.49 | 21742 |
| 2023-01-20 | 20.42 | $21.49 | 23300 |
| 2023-01-19 | 20.31 | $21.35 | 28300 |
| 2023-01-18 | 20.20 | $21.15 | 39525 |
| 2023-01-17 | 20.10 | $20.88 | 60800 |
| 2023-01-13 | 20.02 | $20.50 | 32129 |
| 2023-01-12 | 19.96 | $20.34 | 35700 |
| 2023-01-11 | 19.92 | $20.48 | 14502 |
| 2023-01-10 | 19.87 | $20.27 | 59300 |
| 2023-01-09 | 19.82 | $19.98 | 21049 |
| 2023-01-06 | 19.81 | $20.09 | 22006 |
| 2023-01-05 | 19.78 | $19.85 | 21410 |
| 2023-01-04 | 19.77 | $19.79 | 18600 |
| 2023-01-03 | 19.77 | $19.53 | 24704 |
| 2022-12-30 | 19.79 | $19.48 | 29510 |
| 2022-12-29 | 19.83 | $19.34 | 61949 |
| 2022-12-28 | 19.88 | $19.38 | 26500 |
| 2022-12-27 | 19.93 | $19.55 | 19500 |
| 2022-12-23 | 19.97 | $19.75 | 21400 |
| 2022-12-22 | 19.99 | $19.75 | 27739 |
| 2022-12-21 | 20.02 | $19.97 | 26332 |
| 2022-12-20 | 20.02 | $19.84 | 27000 |
| 2022-12-19 | 20.04 | $19.89 | 29800 |
| 2022-12-16 | 20.06 | $19.96 | 9700 |
| 2022-12-15 | 20.07 | $19.75 | 65204 |
| 2022-12-14 | 20.10 | $20.06 | 21611 |
| 2022-12-13 | 20.11 | $19.93 | 21900 |
| 2022-12-12 | 20.13 | $19.60 | 39430 |
| 2022-12-09 | 20.18 | $19.87 | 24133 |
| 2022-12-08 | 20.21 | $20.03 | 45200 |
| 2022-12-07 | 20.23 | $20.21 | 61101 |
| 2022-12-06 | 20.23 | $20.30 | 23200 |
| 2022-12-05 | 20.23 | $20.43 | 19024 |
| 2022-12-02 | 20.21 | $20.58 | 55300 |
| 2022-12-01 | 20.17 | $20.31 | 25017 |
| 2022-11-30 | 20.15 | $19.99 | 35400 |
| 2022-11-29 | 20.17 | $19.72 | 22014 |
| 2022-11-28 | 20.22 | $20.15 | 24239 |
| 2022-11-25 | 20.22 | $20.22 | 5744 |
| 2022-11-23 | 20.22 | $20.20 | 15317 |
| 2022-11-22 | 20.23 | $20.15 | 8912 |
| 2022-11-21 | 20.24 | $19.97 | 9400 |
| 2022-11-18 | 20.26 | $20.16 | 15447 |
| 2022-11-17 | 20.27 | $20.28 | 17200 |
| 2022-11-16 | 20.27 | $20.29 | 40400 |
| 2022-11-15 | 20.27 | $20.22 | 49214 |
| 2022-11-14 | 20.28 | $20.24 | 16207 |
| 2022-11-11 | 20.28 | $20.33 | 14510 |
| 2022-11-10 | 20.28 | $20.18 | 22800 |
| 2022-11-09 | 20.29 | $19.54 | 10025 |
| 2022-11-08 | 20.36 | $19.69 | 192100 |
| 2022-11-07 | 20.43 | $19.50 | 35900 |
| 2022-11-04 | 20.53 | $19.70 | 44900 |
| 2022-11-03 | 20.62 | $19.76 | 22400 |
| 2022-11-02 | 20.71 | $20.08 | 37206 |
| 2022-11-01 | 20.78 | $20.15 | 219141 |
| 2022-10-31 | 20.84 | $20.40 | 20924 |
| 2022-10-28 | 20.89 | $20.90 | 13105 |
| 2022-10-27 | 20.89 | $20.65 | 21700 |
| 2022-10-26 | 20.91 | $20.75 | 17045 |
| 2022-10-25 | 20.93 | $21.17 | 4500 |
| 2022-10-24 | 20.91 | $20.27 | 7534 |
| 2022-10-21 | 20.97 | $20.43 | 17134 |
| 2022-10-20 | 21.03 | $20.36 | 22200 |
| 2022-10-19 | 21.10 | $20.49 | 14314 |
| 2022-10-18 | 21.17 | $20.50 | 14000 |
| 2022-10-17 | 21.24 | $20.73 | 3200 |
| 2022-10-14 | 21.29 | $20.69 | 10546 |
| 2022-10-13 | 21.35 | $20.52 | 20323 |
| 2022-10-12 | 21.44 | $20.51 | 25800 |
| 2022-10-11 | 21.54 | $20.75 | 22700 |
| 2022-10-10 | 21.62 | $21.06 | 8246 |
| 2022-10-07 | 21.68 | $21.10 | 15800 |
| 2022-10-06 | 21.74 | $21.39 | 14709 |
| 2022-10-05 | 21.78 | $21.49 | 6700 |
| 2022-10-04 | 21.81 | $21.60 | 26300 |
| 2022-10-03 | 21.83 | $21.50 | 21922 |
| 2022-09-30 | 21.87 | $21.40 | 83300 |
| 2022-09-29 | 21.92 | $21.35 | 35700 |
| 2022-09-28 | 21.98 | $21.80 | 21841 |
| 2022-09-27 | 21.99 | $21.60 | 39310 |
| 2022-09-26 | 22.04 | $21.59 | 9418 |
| 2022-09-23 | 22.08 | $21.63 | 19430 |
| 2022-09-22 | 22.13 | $21.91 | 10246 |
| 2022-09-21 | 22.15 | $21.95 | 5400 |
| 2022-09-20 | 22.18 | $21.75 | 17200 |
| 2022-09-19 | 22.22 | $21.96 | 9310 |
| 2022-09-16 | 22.25 | $22.09 | 11100 |
| 2022-09-15 | 22.26 | $21.93 | 11300 |
| 2022-09-14 | 22.30 | $22.15 | 22900 |
| 2022-09-13 | 22.31 | $22.13 | 6300 |
| 2022-09-12 | 22.33 | $22.25 | 4241 |
| 2022-09-09 | 22.34 | $21.96 | 9100 |
| 2022-09-08 | 22.38 | $21.65 | 23523 |
| 2022-09-07 | 22.46 | $21.82 | 25500 |
| 2022-09-06 | 22.53 | $21.75 | 18900 |
| 2022-09-02 | 22.61 | $22.11 | 4927 |
| 2022-09-01 | 22.66 | $21.85 | 10900 |
| 2022-08-31 | 22.75 | $22.03 | 25312 |
| 2022-08-30 | 22.82 | $22.30 | 13900 |
| 2022-08-29 | 22.88 | $22.63 | 13400 |
| 2022-08-26 | 22.90 | $22.77 | 12512 |
| 2022-08-25 | 22.92 | $22.78 | 3700 |
| 2022-08-24 | 22.93 | $22.50 | 18619 |
| 2022-08-23 | 22.98 | $22.61 | 46627 |
| 2022-08-22 | 23.02 | $22.91 | 20600 |
| 2022-08-19 | 23.03 | $22.98 | 9800 |
| 2022-08-18 | 23.03 | $23.17 | 15010 |
| 2022-08-17 | 23.02 | $23.33 | 11900 |
| 2022-08-16 | 22.99 | $23.44 | 8700 |
| 2022-08-15 | 22.94 | $23.41 | 18600 |
| 2022-08-12 | 22.89 | $23.37 | 17900 |
| 2022-08-11 | 22.84 | $23.31 | 7217 |
| 2022-08-10 | 22.79 | $23.38 | 23800 |
| 2022-08-09 | 22.73 | $23.15 | 47542 |
| 2022-08-08 | 22.68 | $23.41 | 12303 |
| 2022-08-05 | 22.61 | $23.41 | 13505 |
| 2022-08-04 | 22.52 | $23.66 | 22300 |
| 2022-08-03 | 22.40 | $23.60 | 52500 |
| 2022-08-02 | 22.27 | $23.40 | 51400 |
| 2022-08-01 | 22.16 | $22.90 | 16800 |
| 2022-07-29 | 22.08 | $22.91 | 44529 |
| 2022-07-28 | 21.99 | $22.51 | 14200 |
| 2022-07-27 | 21.94 | $22.31 | 50900 |
| 2022-07-26 | 21.90 | $22.10 | 35600 |
| 2022-07-25 | 21.87 | $21.95 | 12929 |
| 2022-07-22 | 21.87 | $22.10 | 12630 |
| 2022-07-21 | 21.84 | $21.85 | 49623 |
| 2022-07-20 | 21.84 | $21.67 | 42515 |
| 2022-07-19 | 21.86 | $21.53 | 33700 |
| 2022-07-18 | 21.89 | $21.39 | 64500 |
| 2022-07-15 | 21.95 | $21.32 | 306421 |
| 2022-07-14 | 22.01 | $21.78 | 25500 |
| 2022-07-13 | 22.04 | $21.94 | 41734 |
| 2022-07-12 | 22.05 | $22.03 | 27100 |
| 2022-07-11 | 22.05 | $22.00 | 24800 |
| 2022-07-08 | 22.06 | $22.19 | 10829 |
| 2022-07-07 | 22.04 | $21.90 | 8447 |
| 2022-07-06 | 22.06 | $21.89 | 11407 |
| 2022-07-05 | 22.07 | $21.90 | 13744 |
| 2022-07-01 | 22.09 | $22.08 | 5341 |
| 2022-06-30 | 22.09 | $21.80 | 34400 |
| 2022-06-29 | 22.12 | $21.97 | 16700 |
| 2022-06-28 | 22.14 | $22.00 | 14932 |
| 2022-06-27 | 22.16 | $21.98 | 15843 |
| 2022-06-24 | 22.17 | $21.90 | 14200 |
| 2022-06-23 | 22.20 | $21.74 | 6913 |
| 2022-06-22 | 22.25 | $21.45 | 14135 |
| 2022-06-21 | 22.34 | $21.34 | 38900 |
| 2022-06-17 | 22.44 | $21.38 | 42000 |
| 2022-06-16 | 22.55 | $21.42 | 11100 |
| 2022-06-15 | 22.67 | $21.75 | 26813 |
| 2022-06-14 | 22.77 | $21.26 | 15600 |
| 2022-06-13 | 22.93 | $21.44 | 23900 |
| 2022-06-10 | 23.08 | $22.35 | 20300 |
| 2022-06-09 | 23.16 | $23.02 | 17100 |
| 2022-06-08 | 23.18 | $23.09 | 13500 |
| 2022-06-07 | 23.18 | $23.08 | 32800 |
| 2022-06-06 | 23.20 | $23.15 | 22514 |
| 2022-06-03 | 23.20 | $23.21 | 58401 |
| 2022-06-02 | 23.20 | $23.37 | 10744 |
| 2022-06-01 | 23.18 | $23.38 | 10800 |
| 2022-05-31 | 23.16 | $23.35 | 72300 |
| 2022-05-27 | 23.14 | $23.68 | 43000 |
| 2022-05-26 | 23.08 | $24.03 | 18600 |
| 2022-05-25 | 22.98 | $23.65 | 13600 |
| 2022-05-24 | 22.91 | $22.82 | 16800 |
| 2022-05-23 | 22.92 | $22.50 | 25500 |
| 2022-05-20 | 22.97 | $22.79 | 29320 |
| 2022-05-19 | 22.99 | $22.65 | 22731 |
| 2022-05-18 | 23.02 | $22.57 | 21012 |
| 2022-05-17 | 23.07 | $22.76 | 73100 |
| 2022-05-16 | 23.10 | $23.15 | 12200 |
| 2022-05-13 | 23.10 | $22.99 | 10610 |
| 2022-05-12 | 23.11 | $22.65 | 10600 |
| 2022-05-11 | 23.16 | $22.37 | 14200 |
| 2022-05-10 | 23.24 | $22.41 | 16900 |
| 2022-05-09 | 23.33 | $22.07 | 21400 |
| 2022-05-06 | 23.46 | $22.45 | 41500 |
| 2022-05-05 | 23.57 | $22.66 | 21100 |
| 2022-05-04 | 23.66 | $23.29 | 87000 |
| 2022-05-03 | 23.70 | $22.68 | 37326 |
| 2022-05-02 | 23.81 | $22.80 | 22900 |
| 2022-04-29 | 23.92 | $23.46 | 34111 |
| 2022-04-28 | 23.97 | $23.45 | 40604 |
| 2022-04-27 | 24.02 | $23.01 | 20812 |
| 2022-04-26 | 24.13 | $23.30 | 12400 |
| 2022-04-25 | 24.21 | $23.45 | 5334 |
| 2022-04-22 | 24.29 | $23.50 | 13302 |
| 2022-04-21 | 24.38 | $23.57 | 28600 |
| 2022-04-20 | 24.46 | $24.10 | 12703 |
| 2022-04-19 | 24.50 | $23.92 | 39839 |
| 2022-04-18 | 24.56 | $24.08 | 15100 |
| 2022-04-14 | 24.61 | $24.15 | 27900 |
| 2022-04-13 | 24.66 | $24.03 | 57000 |
| 2022-04-12 | 24.73 | $24.25 | 12638 |
| 2022-04-11 | 24.78 | $24.13 | 33400 |
| 2022-04-08 | 24.85 | $24.48 | 33200 |
| 2022-04-07 | 24.88 | $24.70 | 43700 |
| 2022-04-06 | 24.90 | $24.66 | 32700 |
| 2022-04-05 | 24.93 | $24.95 | 35500 |
| 2022-04-04 | 24.93 | $25.48 | 11900 |
| 2022-04-01 | 24.87 | $25.44 | 31342 |
| 2022-03-31 | 24.81 | $25.57 | 245000 |
| 2022-03-30 | 24.73 | $24.97 | 23300 |
| 2022-03-29 | 24.70 | $24.82 | 13818 |
| 2022-03-28 | 24.69 | $24.40 | 7800 |
| 2022-03-25 | 24.72 | $24.25 | 11932 |
| 2022-03-24 | 24.77 | $24.48 | 11401 |
| 2022-03-23 | 24.80 | $24.35 | 7106 |
| 2022-03-22 | 24.85 | $24.40 | 15200 |
| 2022-03-21 | 24.89 | $24.48 | 28100 |
| 2022-03-18 | 24.94 | $24.65 | 17618 |
| 2022-03-17 | 24.97 | $24.44 | 87105 |
| 2022-03-16 | 25.02 | $24.67 | 10130 |
| 2022-03-15 | 25.06 | $24.35 | 8327 |
| 2022-03-14 | 25.14 | $24.40 | 21700 |
| 2022-03-11 | 25.21 | $25.05 | 24700 |
| 2022-03-10 | 25.23 | $25.20 | 18834 |
| 2022-03-09 | 25.23 | $25.30 | 9732 |
| 2022-03-08 | 25.23 | $25.18 | 21426 |
| 2022-03-07 | 25.23 | $25.17 | 21500 |
| 2022-03-04 | 25.24 | $25.36 | 34600 |
| 2022-03-03 | 25.23 | $25.42 | 21432 |
| 2022-03-02 | 25.21 | $25.29 | 12300 |
| 2022-03-01 | 25.20 | $25.09 | 7300 |
| 2022-02-28 | 25.21 | $24.90 | 54815 |
| 2022-02-25 | 25.24 | $24.94 | 8712 |
| 2022-02-24 | 25.27 | $24.95 | 79831 |
| 2022-02-23 | 25.31 | $24.77 | 25700 |
| 2022-02-22 | 25.36 | $24.85 | 46400 |
| 2022-02-18 | 25.42 | $25.00 | 23400 |
| 2022-02-17 | 25.46 | $25.00 | 8742 |
| 2022-02-16 | 25.51 | $25.17 | 49500 |
| 2022-02-15 | 25.55 | $25.00 | 21524 |
| 2022-02-14 | 25.61 | $24.88 | 53700 |
| 2022-02-11 | 25.68 | $24.99 | 30616 |
| 2022-02-10 | 25.75 | $25.20 | 90931 |
| 2022-02-09 | 25.81 | $25.41 | 30245 |
| 2022-02-08 | 25.85 | $25.27 | 46711 |
| 2022-02-07 | 25.92 | $25.48 | 12640 |
| 2022-02-04 | 25.96 | $25.54 | 24100 |
| 2022-02-03 | 26.01 | $25.66 | 32644 |
| 2022-02-02 | 26.04 | $25.80 | 32423 |
| 2022-02-01 | 26.07 | $25.96 | 8100 |
| 2022-01-31 | 26.08 | $25.77 | 470247 |
| 2022-01-28 | 26.11 | $25.85 | 39100 |
| 2022-01-27 | 26.14 | $25.55 | 33900 |
| 2022-01-26 | 26.20 | $25.87 | 26200 |
| 2022-01-25 | 26.24 | $26.19 | 23139 |
| 2022-01-24 | 26.24 | $26.21 | 30100 |
| 2022-01-21 | 26.25 | $26.23 | 58441 |
| 2022-01-20 | 26.25 | $26.06 | 14800 |
| 2022-01-19 | 26.27 | $26.12 | 15503 |
| 2022-01-18 | 26.28 | $26.15 | 52834 |
| 2022-01-14 | 26.30 | $26.25 | 38302 |
| 2022-01-13 | 26.30 | $26.27 | 20208 |
| 2022-01-12 | 26.31 | $26.28 | 19114 |
| 2022-01-11 | 26.31 | $26.18 | 30502 |
| 2022-01-10 | 26.32 | $26.16 | 43034 |
| 2022-01-07 | 26.34 | $26.06 | 1.8M |
| 2022-01-06 | 26.37 | $26.28 | 34843 |
| 2022-01-05 | 26.38 | $26.07 | 54700 |
| 2022-01-04 | 26.41 | $26.15 | 63226 |
| 2022-01-03 | 26.44 | $26.17 | 39400 |
| 2021-12-31 | 26.47 | $26.15 | 207800 |
| 2021-12-30 | 26.50 | $26.18 | 71300 |
| 2021-12-29 | 26.54 | $26.20 | 68900 |
| 2021-12-28 | 26.57 | $26.19 | 63700 |
| 2021-12-27 | 26.61 | $26.44 | 37800 |
| 2021-12-23 | 26.63 | $26.48 | 1600 |
| 2021-12-22 | 26.64 | $26.63 | 23100 |
| 2021-12-21 | 26.65 | $26.35 | 11922 |
| 2021-12-20 | 26.68 | $26.31 | 7200 |
| 2021-12-17 | 26.72 | $26.43 | 6535 |
| 2021-12-16 | 26.75 | $26.59 | 23249 |
| 2021-12-15 | 26.76 | $26.40 | 16200 |
| 2021-12-14 | 26.80 | $26.44 | 4922 |
| 2021-12-13 | 26.84 | $26.54 | 5428 |
| 2021-12-10 | 26.87 | $26.65 | 3044 |
| 2021-12-09 | 26.89 | $26.58 | 16112 |
| 2021-12-08 | 26.92 | $26.74 | 15200 |
| 2021-12-07 | 26.94 | $26.88 | 19906 |
| 2021-12-06 | 26.95 | $26.83 | 8300 |
| 2021-12-03 | 26.96 | $26.74 | 2042 |
| 2021-12-02 | 26.99 | $26.73 | 12609 |
| 2021-12-01 | 27.01 | $26.70 | 22712 |
| 2021-11-30 | 27.05 | $26.37 | 23800 |
| 2021-11-29 | 27.12 | $26.53 | 6900 |
| 2021-11-26 | 27.18 | $26.85 | 5900 |
| 2021-11-24 | 27.22 | $26.85 | 3032 |
| 2021-11-23 | 27.25 | $26.77 | 19600 |
| 2021-11-22 | 27.30 | $27.05 | 3800 |
| 2021-11-19 | 27.33 | $27.01 | 12906 |
| 2021-11-18 | 27.36 | $26.93 | 15700 |
| 2021-11-17 | 27.41 | $27.01 | 14600 |
| 2021-11-16 | 27.45 | $26.93 | 3914 |
| 2021-11-15 | 27.51 | $27.03 | 5734 |
| 2021-11-12 | 27.56 | $27.31 | 7403 |
| 2021-11-11 | 27.58 | $27.35 | 2830 |
| 2021-11-10 | 27.61 | $27.47 | 5600 |
| 2021-11-09 | 27.62 | $27.56 | 6800 |
| 2021-11-08 | 27.63 | $27.70 | 4900 |
| 2021-11-05 | 27.62 | $27.70 | 8800 |
| 2021-11-04 | 27.61 | $27.70 | 9836 |
| 2021-11-03 | 27.61 | $27.55 | 8000 |
| 2021-11-02 | 27.61 | $27.67 | 9400 |
| 2021-11-01 | 27.61 | $27.69 | 8900 |
| 2021-10-29 | 27.60 | $27.50 | 38701 |
| 2021-10-28 | 27.61 | $27.70 | 10100 |
| 2021-10-27 | 27.60 | $27.69 | 5202 |
| 2021-10-26 | 27.59 | $27.70 | 2948 |
| 2021-10-25 | 27.58 | $27.70 | 10238 |
| 2021-10-22 | 27.56 | $27.64 | 3400 |
| 2021-10-21 | 27.55 | $27.69 | 4000 |
| 2021-10-20 | 27.54 | $27.67 | 37136 |
| 2021-10-19 | 27.53 | $27.80 | 22800 |
| 2021-10-18 | 27.50 | $27.82 | 6700 |
| 2021-10-15 | 27.46 | $27.89 | 29900 |
| 2021-10-14 | 27.42 | $27.85 | 17423 |
| 2021-10-13 | 27.37 | $27.56 | 13800 |
| 2021-10-12 | 27.35 | $27.40 | 6936 |
| 2021-10-11 | 27.35 | $27.08 | 17909 |
| 2021-10-08 | 27.38 | $27.13 | 5944 |
| 2021-10-07 | 27.40 | $27.24 | 4148 |
| 2021-10-06 | 27.42 | $27.31 | 26511 |
| 2021-10-05 | 27.43 | $26.95 | 9700 |
| 2021-10-04 | 27.48 | $26.97 | 6000 |
| 2021-10-01 | 27.54 | $27.28 | 11700 |
| 2021-09-30 | 27.56 | $27.28 | 36600 |
| 2021-09-29 | 27.59 | $27.30 | 27600 |
| 2021-09-28 | 27.62 | $27.31 | 30100 |
| 2021-09-27 | 27.66 | $27.55 | 20440 |
| 2021-09-24 | 27.67 | $27.72 | 16710 |
| 2021-09-23 | 27.66 | $27.74 | 16322 |
| 2021-09-22 | 27.65 | $27.85 | 28000 |
| 2021-09-21 | 27.63 | $27.84 | 4200 |
| 2021-09-20 | 27.61 | $27.76 | 5046 |
| 2021-09-17 | 27.59 | $27.87 | 4000 |
| 2021-09-16 | 27.56 | $27.87 | 12144 |
| 2021-09-15 | 27.53 | $27.53 | 7500 |
| 2021-09-14 | 27.53 | $27.63 | 26128 |
| 2021-09-13 | 27.52 | $27.55 | 15403 |
| 2021-09-10 | 27.52 | $27.60 | 13000 |
| 2021-09-09 | 27.51 | $27.59 | 10500 |
| 2021-09-08 | 27.50 | $27.57 | 20500 |
| 2021-09-07 | 27.50 | $27.63 | 3200 |
| 2021-09-03 | 27.48 | $27.76 | 5500 |
| 2021-09-02 | 27.45 | $27.70 | 11318 |
| 2021-09-01 | 27.43 | $27.60 | 8500 |
| 2021-08-31 | 27.41 | $27.42 | 33145 |
| 2021-08-30 | 27.41 | $27.30 | 7600 |
| 2021-08-27 | 27.42 | $27.54 | 8731 |
| 2021-08-26 | 27.40 | $27.30 | 4844 |
| 2021-08-25 | 27.42 | $27.35 | 9700 |
| 2021-08-24 | 27.42 | $27.26 | 12010 |
| 2021-08-23 | 27.44 | $27.36 | 26617 |
| 2021-08-20 | 27.45 | $27.39 | 16747 |
| 2021-08-19 | 27.45 | $27.47 | 7712 |
| 2021-08-18 | 27.45 | $27.26 | 17000 |
| 2021-08-17 | 27.47 | $27.47 | 23907 |
| 2021-08-16 | 27.47 | $27.60 | 10632 |
| 2021-08-13 | 27.46 | $27.69 | 8300 |
| 2021-08-12 | 27.43 | $27.59 | 6300 |
| 2021-08-11 | 27.42 | $27.41 | 4008 |
| 2021-08-10 | 27.42 | $27.42 | 6100 |
| 2021-08-09 | 27.42 | $27.52 | 4321 |
| 2021-08-06 | 27.41 | $27.50 | 27800 |
| 2021-08-05 | 27.40 | $27.44 | 28100 |
| 2021-08-04 | 27.39 | $27.56 | 5500 |
| 2021-08-03 | 27.38 | $27.41 | 6600 |
| 2021-08-02 | 27.37 | $27.44 | 32900 |
| 2021-07-30 | 27.37 | $27.36 | 33500 |
| 2021-07-29 | 27.37 | $27.30 | 14506 |
| 2021-07-28 | 27.37 | $27.35 | 20448 |
| 2021-07-27 | 27.38 | $27.32 | 4331 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.29
2026-07-24
Close Price
$20.23
Vol: 1500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.03
Average
22.23
Maximum
27.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.29 | $20.23 | 1500 |
| 2026-07-23 | 20.29 | $20.23 | 10944 |
| 2026-07-22 | 20.28 | $20.35 | 6215 |
| 2026-07-21 | 20.26 | $20.39 | 11207 |
| 2026-07-20 | 20.24 | $20.38 | 17400 |
| 2026-07-17 | 20.22 | $20.44 | 35516 |
| 2026-07-16 | 20.19 | $20.32 | 6600 |
| 2026-07-15 | 20.18 | $20.31 | 4531 |
| 2026-07-14 | 20.17 | $20.34 | 8100 |
| 2026-07-13 | 20.15 | $20.26 | 25908 |
| 2026-07-10 | 20.14 | $20.33 | 1200 |
| 2026-07-09 | 20.12 | $20.25 | 2131 |
| 2026-07-08 | 20.11 | $20.23 | 20000 |
| 2026-07-07 | 20.10 | $20.29 | 5024 |
| 2026-07-06 | 20.08 | $20.34 | 20600 |
| 2026-07-02 | 20.06 | $20.03 | 34897 |
| 2026-07-01 | 20.07 | $19.92 | 6006 |
| 2026-06-30 | 20.09 | $19.92 | 107918 |
| 2026-06-29 | 20.11 | $19.98 | 28200 |
| 2026-06-26 | 20.12 | $19.86 | 28000 |
| 2026-06-25 | 20.15 | $19.80 | 17625 |
| 2026-06-24 | 20.19 | $19.84 | 22000 |
| 2026-06-23 | 20.23 | $20.02 | 8831 |
| 2026-06-22 | 20.25 | $20.25 | 6945 |
| 2026-06-18 | 20.25 | $20.51 | 7820 |
| 2026-06-17 | 20.23 | $20.47 | 16834 |
| 2026-06-16 | 20.21 | $20.47 | 5500 |
| 2026-06-15 | 20.19 | $20.34 | 19435 |
| 2026-06-12 | 20.19 | $20.25 | 16604 |
| 2026-06-11 | 20.19 | $20.06 | 6532 |
| 2026-06-10 | 20.22 | $19.99 | 6826 |
| 2026-06-09 | 20.26 | $19.99 | 7884 |
| 2026-06-08 | 20.31 | $20.09 | 1209 |
| 2026-06-05 | 20.35 | $20.01 | 10329 |
| 2026-06-04 | 20.41 | $20.16 | 16500 |
| 2026-06-03 | 20.45 | $20.16 | 9800 |
| 2026-06-02 | 20.50 | $20.16 | 22547 |
| 2026-06-01 | 20.56 | $20.05 | 9000 |
| 2026-05-29 | 20.63 | $20.07 | 27200 |
| 2026-05-28 | 20.71 | $20.61 | 8600 |
| 2026-05-27 | 20.74 | $20.58 | 6200 |
| 2026-05-26 | 20.77 | $20.57 | 11312 |
| 2026-05-22 | 20.81 | $20.48 | 6049 |
| 2026-05-21 | 20.87 | $20.36 | 15346 |
| 2026-05-20 | 20.94 | $20.55 | 7203 |
| 2026-05-19 | 21.00 | $20.45 | 11303 |
| 2026-05-18 | 21.07 | $20.53 | 14618 |
| 2026-05-15 | 21.14 | $20.60 | 11531 |
| 2026-05-14 | 21.21 | $20.90 | 6800 |
| 2026-05-13 | 21.25 | $20.98 | 6905 |
| 2026-05-12 | 21.28 | $21.00 | 11700 |
| 2026-05-11 | 21.31 | $21.24 | 1300 |
| 2026-05-08 | 21.32 | $21.24 | 5000 |
| 2026-05-07 | 21.34 | $21.20 | 6400 |
| 2026-05-06 | 21.35 | $21.24 | 2116 |
| 2026-05-05 | 21.36 | $21.10 | 5400 |
| 2026-05-04 | 21.39 | $21.13 | 5129 |
| 2026-05-01 | 21.41 | $21.25 | 13000 |
| 2026-04-30 | 21.43 | $21.43 | 12700 |
| 2026-04-29 | 21.42 | $21.31 | 20300 |
| 2026-04-28 | 21.43 | $21.69 | 13812 |
| 2026-04-27 | 21.40 | $21.32 | 2200 |
| 2026-04-24 | 21.41 | $21.57 | 5113 |
| 2026-04-23 | 21.39 | $21.50 | 5100 |
| 2026-04-22 | 21.37 | $21.46 | 2917 |
| 2026-04-21 | 21.36 | $21.49 | 1500 |
| 2026-04-20 | 21.35 | $21.75 | 9320 |
| 2026-04-17 | 21.30 | $21.30 | 9232 |
| 2026-04-16 | 21.30 | $21.19 | 8647 |
| 2026-04-15 | 21.31 | $21.36 | 2300 |
| 2026-04-14 | 21.30 | $21.31 | 4000 |
| 2026-04-13 | 21.30 | $21.15 | 15006 |
| 2026-04-10 | 21.31 | $21.27 | 8359 |
| 2026-04-09 | 21.31 | $21.39 | 3110 |
| 2026-04-08 | 21.30 | $21.28 | 30649 |
| 2026-04-07 | 21.30 | $21.37 | 6155 |
| 2026-04-06 | 21.29 | $21.31 | 1608 |
| 2026-04-02 | 21.29 | $21.40 | 4600 |
| 2026-04-01 | 21.29 | $21.31 | 11100 |
| 2026-03-31 | 21.29 | $21.58 | 308700 |
| 2026-03-30 | 21.27 | $21.24 | 31300 |
| 2026-03-27 | 21.28 | $21.24 | 17400 |
| 2026-03-26 | 21.29 | $21.33 | 32000 |
| 2026-03-25 | 21.30 | $21.36 | 18231 |
| 2026-03-24 | 21.31 | $21.22 | 38800 |
| 2026-03-23 | 21.33 | $21.19 | 18929 |
| 2026-03-20 | 21.36 | $20.93 | 34200 |
| 2026-03-19 | 21.43 | $21.14 | 7604 |
| 2026-03-18 | 21.47 | $21.24 | 7006 |
| 2026-03-17 | 21.51 | $21.22 | 4514 |
| 2026-03-16 | 21.55 | $21.24 | 17700 |
| 2026-03-13 | 21.60 | $21.25 | 26726 |
| 2026-03-12 | 21.64 | $21.32 | 11468 |
| 2026-03-11 | 21.67 | $21.41 | 6100 |
| 2026-03-10 | 21.70 | $21.52 | 7249 |
| 2026-03-09 | 21.71 | $21.57 | 12200 |
| 2026-03-06 | 21.71 | $21.61 | 8300 |
| 2026-03-05 | 21.71 | $21.61 | 3600 |
| 2026-03-04 | 21.70 | $21.59 | 4312 |
| 2026-03-03 | 21.69 | $21.59 | 14812 |
| 2026-03-02 | 21.68 | $21.69 | 23300 |
| 2026-02-27 | 21.65 | $21.54 | 59200 |
| 2026-02-26 | 21.64 | $22.10 | 12804 |
| 2026-02-25 | 21.57 | $21.93 | 15800 |
| 2026-02-24 | 21.51 | $22.01 | 25000 |
| 2026-02-23 | 21.44 | $21.90 | 14711 |
| 2026-02-20 | 21.37 | $21.95 | 11408 |
| 2026-02-19 | 21.30 | $22.03 | 15310 |
| 2026-02-18 | 21.21 | $21.98 | 22900 |
| 2026-02-17 | 21.13 | $21.79 | 27635 |
| 2026-02-13 | 21.06 | $21.39 | 7305 |
| 2026-02-12 | 21.02 | $21.28 | 12500 |
| 2026-02-11 | 20.99 | $21.18 | 12467 |
| 2026-02-10 | 20.97 | $21.04 | 12426 |
| 2026-02-09 | 20.96 | $20.89 | 13242 |
| 2026-02-06 | 20.97 | $20.91 | 9500 |
| 2026-02-05 | 20.97 | $20.88 | 14933 |
| 2026-02-04 | 20.97 | $20.94 | 25623 |
| 2026-02-03 | 20.96 | $20.86 | 11600 |
| 2026-02-02 | 20.95 | $20.96 | 13600 |
| 2026-01-30 | 20.94 | $20.83 | 60000 |
| 2026-01-29 | 20.94 | $20.91 | 34400 |
| 2026-01-28 | 20.92 | $21.09 | 6900 |
| 2026-01-27 | 20.88 | $21.30 | 27438 |
| 2026-01-26 | 20.82 | $21.23 | 1400 |
| 2026-01-23 | 20.76 | $21.18 | 10300 |
| 2026-01-22 | 20.70 | $21.10 | 8600 |
| 2026-01-21 | 20.64 | $21.03 | 51729 |
| 2026-01-20 | 20.59 | $20.72 | 29500 |
| 2026-01-16 | 20.56 | $20.98 | 23000 |
| 2026-01-15 | 20.51 | $21.08 | 37403 |
| 2026-01-14 | 20.44 | $20.83 | 41300 |
| 2026-01-13 | 20.39 | $20.56 | 18200 |
| 2026-01-12 | 20.37 | $20.49 | 11040 |
| 2026-01-09 | 20.36 | $20.48 | 18700 |
| 2026-01-08 | 20.36 | $20.44 | 15000 |
| 2026-01-07 | 20.36 | $20.54 | 21800 |
| 2026-01-06 | 20.35 | $20.48 | 39300 |
| 2026-01-05 | 20.35 | $20.53 | 38900 |
| 2026-01-02 | 20.36 | $20.48 | 35938 |
| 2025-12-31 | 20.37 | $20.20 | 327700 |
| 2025-12-30 | 20.42 | $20.03 | 111733 |
| 2025-12-29 | 20.48 | $20.05 | 108542 |
| 2025-12-26 | 20.56 | $20.15 | 56100 |
| 2025-12-24 | 20.64 | $20.32 | 5600 |
| 2025-12-23 | 20.70 | $20.40 | 37700 |
| 2025-12-22 | 20.77 | $20.29 | 24211 |
| 2025-12-19 | 20.86 | $20.41 | 20700 |
| 2025-12-18 | 20.94 | $20.32 | 30925 |
| 2025-12-17 | 21.04 | $20.11 | 29024 |
| 2025-12-16 | 21.17 | $20.20 | 35400 |
| 2025-12-15 | 21.29 | $20.57 | 31600 |
| 2025-12-12 | 21.39 | $20.67 | 44800 |
| 2025-12-11 | 21.48 | $20.97 | 15200 |
| 2025-12-10 | 21.55 | $21.05 | 25600 |
| 2025-12-09 | 21.62 | $20.85 | 21815 |
| 2025-12-08 | 21.71 | $21.19 | 25000 |
| 2025-12-05 | 21.78 | $21.60 | 9830 |
| 2025-12-04 | 21.80 | $21.55 | 10502 |
| 2025-12-03 | 21.84 | $21.49 | 10736 |
| 2025-12-02 | 21.88 | $21.37 | 14823 |
| 2025-12-01 | 21.94 | $21.62 | 5737 |
| 2025-11-28 | 21.98 | $21.67 | 4900 |
| 2025-11-26 | 22.02 | $22.16 | 9909 |
| 2025-11-25 | 22.02 | $22.12 | 10938 |
| 2025-11-24 | 22.01 | $22.11 | 6600 |
| 2025-11-21 | 22.02 | $22.01 | 7016 |
| 2025-11-20 | 22.03 | $21.83 | 9200 |
| 2025-11-19 | 22.06 | $21.92 | 1600 |
| 2025-11-18 | 22.09 | $21.91 | 29800 |
| 2025-11-17 | 22.12 | $21.94 | 4506 |
| 2025-11-14 | 22.14 | $22.06 | 17100 |
| 2025-11-13 | 22.16 | $21.72 | 18000 |
| 2025-11-12 | 22.21 | $21.90 | 17800 |
| 2025-11-11 | 22.25 | $22.04 | 4800 |
| 2025-11-10 | 22.28 | $22.10 | 24500 |
| 2025-11-07 | 22.30 | $22.02 | 10900 |
| 2025-11-06 | 22.33 | $22.20 | 8528 |
| 2025-11-05 | 22.35 | $22.22 | 12539 |
| 2025-11-04 | 22.36 | $22.15 | 11500 |
| 2025-11-03 | 22.39 | $22.30 | 4907 |
| 2025-10-31 | 22.39 | $22.40 | 20300 |
| 2025-10-30 | 22.39 | $22.35 | 11400 |
| 2025-10-29 | 22.40 | $22.54 | 11944 |
| 2025-10-28 | 22.38 | $22.55 | 8246 |
| 2025-10-27 | 22.36 | $22.44 | 6400 |
| 2025-10-24 | 22.35 | $22.29 | 20335 |
| 2025-10-23 | 22.36 | $22.25 | 13300 |
| 2025-10-22 | 22.37 | $22.38 | 11924 |
| 2025-10-21 | 22.36 | $22.40 | 6900 |
| 2025-10-20 | 22.36 | $22.40 | 3800 |
| 2025-10-17 | 22.35 | $22.25 | 5428 |
| 2025-10-16 | 22.36 | $22.34 | 5800 |
| 2025-10-15 | 22.35 | $22.50 | 3321 |
| 2025-10-14 | 22.33 | $22.36 | 4900 |
| 2025-10-13 | 22.31 | $22.27 | 8100 |
| 2025-10-10 | 22.30 | $22.25 | 3821 |
| 2025-10-09 | 22.30 | $22.43 | 4700 |
| 2025-10-08 | 22.27 | $22.69 | 19500 |
| 2025-10-07 | 22.21 | $22.44 | 9119 |
| 2025-10-06 | 22.17 | $22.38 | 9527 |
| 2025-10-03 | 22.13 | $22.27 | 11500 |
| 2025-10-02 | 22.11 | $22.27 | 5000 |
| 2025-10-01 | 22.08 | $22.35 | 10432 |
| 2025-09-30 | 22.04 | $22.17 | 30142 |
| 2025-09-29 | 22.01 | $22.32 | 14905 |
| 2025-09-26 | 21.97 | $22.17 | 9200 |
| 2025-09-25 | 21.93 | $22.39 | 23700 |
| 2025-09-24 | 21.88 | $22.15 | 6812 |
| 2025-09-23 | 21.86 | $22.09 | 12200 |
| 2025-09-22 | 21.84 | $22.17 | 13800 |
| 2025-09-19 | 21.81 | $22.19 | 9041 |
| 2025-09-18 | 21.78 | $21.87 | 14832 |
| 2025-09-17 | 21.79 | $21.76 | 14044 |
| 2025-09-16 | 21.81 | $21.70 | 14400 |
| 2025-09-15 | 21.84 | $21.69 | 29400 |
| 2025-09-12 | 21.88 | $21.68 | 22802 |
| 2025-09-11 | 21.92 | $21.74 | 14622 |
| 2025-09-10 | 21.96 | $21.68 | 12100 |
| 2025-09-09 | 22.00 | $21.67 | 19800 |
| 2025-09-08 | 22.05 | $21.85 | 14805 |
| 2025-09-05 | 22.08 | $21.90 | 13100 |
| 2025-09-04 | 22.11 | $21.70 | 16800 |
| 2025-09-03 | 22.15 | $21.62 | 21400 |
| 2025-09-02 | 22.20 | $21.37 | 21308 |
| 2025-08-29 | 22.28 | $21.39 | 78800 |
| 2025-08-28 | 22.35 | $22.23 | 25634 |
| 2025-08-27 | 22.34 | $22.54 | 6716 |
| 2025-08-26 | 22.29 | $22.50 | 4600 |
| 2025-08-25 | 22.24 | $22.42 | 6018 |
| 2025-08-22 | 22.19 | $22.53 | 2700 |
| 2025-08-21 | 22.12 | $22.20 | 7449 |
| 2025-08-20 | 22.07 | $22.58 | 15700 |
| 2025-08-19 | 21.98 | $22.62 | 7900 |
| 2025-08-18 | 21.88 | $22.60 | 20000 |
| 2025-08-15 | 21.76 | $22.62 | 26500 |
| 2025-08-14 | 21.64 | $22.44 | 10639 |
| 2025-08-13 | 21.53 | $22.47 | 26620 |
| 2025-08-12 | 21.40 | $22.15 | 10600 |
| 2025-08-11 | 21.30 | $21.88 | 10900 |
| 2025-08-08 | 21.22 | $21.70 | 8600 |
| 2025-08-07 | 21.15 | $21.57 | 13900 |
| 2025-08-06 | 21.09 | $21.56 | 11800 |
| 2025-08-05 | 21.04 | $21.59 | 5100 |
| 2025-08-04 | 20.97 | $21.71 | 16223 |
| 2025-08-01 | 20.90 | $21.42 | 12900 |
| 2025-07-31 | 20.85 | $21.30 | 55500 |
| 2025-07-30 | 20.82 | $20.95 | 30800 |
| 2025-07-29 | 20.82 | $20.83 | 16207 |
| 2025-07-28 | 20.83 | $20.76 | 17013 |
| 2025-07-25 | 20.86 | $20.85 | 27600 |
| 2025-07-24 | 20.88 | $20.71 | 12000 |
| 2025-07-23 | 20.92 | $20.64 | 14523 |
| 2025-07-22 | 20.97 | $20.69 | 8712 |
| 2025-07-21 | 21.02 | $20.69 | 13800 |
| 2025-07-18 | 21.08 | $20.63 | 13926 |
| 2025-07-17 | 21.14 | $20.63 | 50100 |
| 2025-07-16 | 21.21 | $20.59 | 60444 |
| 2025-07-15 | 21.29 | $20.79 | 29411 |
| 2025-07-14 | 21.35 | $21.00 | 81600 |
| 2025-07-11 | 21.39 | $21.01 | 3249 |
| 2025-07-10 | 21.43 | $21.17 | 61700 |
| 2025-07-09 | 21.45 | $21.20 | 34007 |
| 2025-07-08 | 21.47 | $21.38 | 28049 |
| 2025-07-07 | 21.47 | $21.34 | 13945 |
| 2025-07-03 | 21.47 | $21.41 | 5313 |
| 2025-07-02 | 21.45 | $21.40 | 19800 |
| 2025-07-01 | 21.44 | $21.25 | 32012 |
| 2025-06-30 | 21.43 | $21.68 | 280900 |
| 2025-06-27 | 21.38 | $21.63 | 174200 |
| 2025-06-26 | 21.33 | $21.60 | 100100 |
| 2025-06-25 | 21.28 | $21.70 | 36933 |
| 2025-06-24 | 21.22 | $21.81 | 121535 |
| 2025-06-23 | 21.15 | $21.59 | 75941 |
| 2025-06-20 | 21.10 | $21.70 | 16018 |
| 2025-06-18 | 21.03 | $21.38 | 31200 |
| 2025-06-17 | 20.99 | $21.35 | 33143 |
| 2025-06-16 | 20.96 | $21.28 | 28002 |
| 2025-06-13 | 20.93 | $21.39 | 28400 |
| 2025-06-12 | 20.89 | $21.21 | 12000 |
| 2025-06-11 | 20.87 | $21.02 | 12000 |
| 2025-06-10 | 20.86 | $21.07 | 15723 |
| 2025-06-09 | 20.86 | $20.84 | 14700 |
| 2025-06-06 | 20.87 | $20.68 | 23345 |
| 2025-06-05 | 20.91 | $20.46 | 28031 |
| 2025-06-04 | 20.96 | $20.57 | 13442 |
| 2025-06-03 | 21.02 | $20.40 | 39400 |
| 2025-06-02 | 21.09 | $20.31 | 29411 |
| 2025-05-30 | 21.17 | $20.76 | 41800 |
| 2025-05-29 | 21.21 | $21.20 | 16200 |
| 2025-05-28 | 21.20 | $21.21 | 18136 |
| 2025-05-27 | 21.20 | $21.21 | 70312 |
| 2025-05-23 | 21.19 | $21.37 | 14200 |
| 2025-05-22 | 21.16 | $21.22 | 29800 |
| 2025-05-21 | 21.15 | $21.10 | 32300 |
| 2025-05-20 | 21.14 | $21.15 | 16707 |
| 2025-05-19 | 21.13 | $21.12 | 42600 |
| 2025-05-16 | 21.11 | $21.25 | 36128 |
| 2025-05-15 | 21.08 | $21.23 | 56900 |
| 2025-05-14 | 21.04 | $21.23 | 19322 |
| 2025-05-13 | 21.00 | $21.29 | 20100 |
| 2025-05-12 | 20.95 | $21.24 | 12700 |
| 2025-05-09 | 20.89 | $21.27 | 16100 |
| 2025-05-08 | 20.82 | $21.11 | 21533 |
| 2025-05-07 | 20.77 | $21.22 | 28831 |
| 2025-05-06 | 20.70 | $21.19 | 7942 |
| 2025-05-05 | 20.62 | $21.11 | 14439 |
| 2025-05-02 | 20.55 | $21.05 | 16307 |
| 2025-05-01 | 20.48 | $20.86 | 8700 |
| 2025-04-30 | 20.43 | $20.76 | 18300 |
| 2025-04-29 | 20.39 | $20.88 | 20837 |
| 2025-04-28 | 20.34 | $20.79 | 11600 |
| 2025-04-25 | 20.30 | $20.78 | 26100 |
| 2025-04-24 | 20.26 | $20.71 | 6300 |
| 2025-04-23 | 20.23 | $20.66 | 24006 |
| 2025-04-22 | 20.21 | $20.26 | 13645 |
| 2025-04-21 | 20.25 | $20.17 | 12200 |
| 2025-04-17 | 20.31 | $20.28 | 23140 |
| 2025-04-16 | 20.38 | $20.08 | 5900 |
| 2025-04-15 | 20.48 | $20.00 | 18800 |
| 2025-04-14 | 20.59 | $19.95 | 20000 |
| 2025-04-11 | 20.73 | $19.68 | 14624 |
| 2025-04-10 | 20.91 | $19.86 | 22433 |
| 2025-04-09 | 21.09 | $20.38 | 31606 |
| 2025-04-08 | 21.23 | $19.92 | 14700 |
| 2025-04-07 | 21.43 | $20.05 | 52100 |
| 2025-04-04 | 21.62 | $20.19 | 67900 |
| 2025-04-03 | 21.80 | $20.36 | 38007 |
| 2025-04-02 | 21.98 | $20.84 | 20300 |
| 2025-04-01 | 22.12 | $20.77 | 75423 |
| 2025-03-31 | 22.27 | $20.74 | 421600 |
| 2025-03-28 | 22.43 | $21.07 | 63746 |
| 2025-03-27 | 22.56 | $21.47 | 52416 |
| 2025-03-26 | 22.67 | $21.62 | 82436 |
| 2025-03-25 | 22.76 | $22.43 | 29125 |
| 2025-03-24 | 22.78 | $23.08 | 8200 |
| 2025-03-21 | 22.74 | $23.43 | 6400 |
| 2025-03-20 | 22.65 | $23.38 | 18013 |
| 2025-03-19 | 22.57 | $22.93 | 3700 |
| 2025-03-18 | 22.53 | $22.88 | 8500 |
| 2025-03-17 | 22.48 | $23.13 | 28200 |
| 2025-03-14 | 22.42 | $22.90 | 30200 |
| 2025-03-13 | 22.37 | $23.00 | 6744 |
| 2025-03-12 | 22.31 | $22.83 | 14300 |
| 2025-03-11 | 22.27 | $22.14 | 17200 |
| 2025-03-10 | 22.29 | $21.93 | 15746 |
| 2025-03-07 | 22.34 | $21.89 | 25200 |
| 2025-03-06 | 22.39 | $21.90 | 14900 |
| 2025-03-05 | 22.44 | $22.18 | 5447 |
| 2025-03-04 | 22.47 | $22.10 | 14831 |
| 2025-03-03 | 22.51 | $22.20 | 35700 |
| 2025-02-28 | 22.53 | $22.44 | 15220 |
| 2025-02-27 | 22.54 | $22.71 | 5210 |
| 2025-02-26 | 22.52 | $22.73 | 5000 |
| 2025-02-25 | 22.50 | $22.87 | 4400 |
| 2025-02-24 | 22.46 | $22.42 | 8129 |
| 2025-02-21 | 22.47 | $22.35 | 3600 |
| 2025-02-20 | 22.48 | $22.49 | 2200 |
| 2025-02-19 | 22.48 | $22.49 | 21819 |
| 2025-02-18 | 22.48 | $22.47 | 13900 |
| 2025-02-14 | 22.47 | $22.66 | 5300 |
| 2025-02-13 | 22.45 | $22.44 | 12800 |
| 2025-02-12 | 22.45 | $22.34 | 13000 |
| 2025-02-11 | 22.45 | $22.45 | 5600 |
| 2025-02-10 | 22.44 | $22.50 | 25800 |
| 2025-02-07 | 22.42 | $22.34 | 35500 |
| 2025-02-06 | 22.42 | $22.45 | 63300 |
| 2025-02-05 | 22.41 | $22.64 | 1500 |
| 2025-02-04 | 22.38 | $22.41 | 11732 |
| 2025-02-03 | 22.38 | $22.34 | 11200 |
| 2025-01-31 | 22.39 | $22.38 | 66300 |
| 2025-01-30 | 22.39 | $22.77 | 11600 |
| 2025-01-29 | 22.36 | $22.55 | 28500 |
| 2025-01-28 | 22.35 | $22.66 | 9800 |
| 2025-01-27 | 22.32 | $22.66 | 11943 |
| 2025-01-24 | 22.29 | $22.31 | 13424 |
| 2025-01-23 | 22.30 | $22.21 | 14023 |
| 2025-01-22 | 22.32 | $22.16 | 16800 |
| 2025-01-21 | 22.35 | $22.36 | 3647 |
| 2025-01-17 | 22.36 | $22.06 | 19927 |
| 2025-01-16 | 22.40 | $22.38 | 8424 |
| 2025-01-15 | 22.41 | $22.38 | 8300 |
| 2025-01-14 | 22.43 | $21.67 | 20300 |
| 2025-01-13 | 22.52 | $21.66 | 10349 |
| 2025-01-10 | 22.61 | $21.94 | 20908 |
| 2025-01-08 | 22.69 | $22.59 | 25917 |
| 2025-01-07 | 22.70 | $22.40 | 20200 |
| 2025-01-06 | 22.74 | $23.06 | 4114 |
| 2025-01-03 | 22.71 | $23.18 | 3900 |
| 2025-01-02 | 22.68 | $23.06 | 9200 |
| 2024-12-31 | 22.66 | $22.28 | 117202 |
| 2024-12-30 | 22.71 | $22.90 | 21600 |
| 2024-12-27 | 22.71 | $22.22 | 16100 |
| 2024-12-26 | 22.79 | $22.23 | 11702 |
| 2024-12-24 | 22.86 | $22.51 | 6703 |
| 2024-12-23 | 22.92 | $22.60 | 3900 |
| 2024-12-20 | 22.97 | $22.64 | 7233 |
| 2024-12-19 | 23.01 | $22.57 | 8519 |
| 2024-12-18 | 23.07 | $22.83 | 12949 |
| 2024-12-17 | 23.09 | $22.95 | 10835 |
| 2024-12-16 | 23.11 | $22.78 | 16136 |
| 2024-12-13 | 23.14 | $22.90 | 14141 |
| 2024-12-12 | 23.16 | $22.82 | 19627 |
| 2024-12-11 | 23.19 | $22.95 | 9900 |
| 2024-12-10 | 23.20 | $22.89 | 16014 |
| 2024-12-09 | 23.23 | $23.14 | 8501 |
| 2024-12-06 | 23.23 | $23.24 | 11300 |
| 2024-12-05 | 23.23 | $23.50 | 15217 |
| 2024-12-04 | 23.21 | $23.23 | 10400 |
| 2024-12-03 | 23.21 | $23.04 | 7900 |
| 2024-12-02 | 23.24 | $23.40 | 6702 |
| 2024-11-29 | 23.23 | $23.90 | 34728 |
| 2024-11-27 | 23.18 | $23.51 | 10325 |
| 2024-11-26 | 23.16 | $23.48 | 29749 |
| 2024-11-25 | 23.15 | $23.46 | 32300 |
| 2024-11-22 | 23.14 | $23.09 | 8432 |
| 2024-11-21 | 23.17 | $22.94 | 30200 |
| 2024-11-20 | 23.21 | $22.42 | 12418 |
| 2024-11-19 | 23.31 | $22.54 | 10300 |
| 2024-11-18 | 23.41 | $22.71 | 13210 |
| 2024-11-15 | 23.49 | $22.90 | 6306 |
| 2024-11-14 | 23.56 | $22.93 | 17729 |
| 2024-11-13 | 23.63 | $23.05 | 8200 |
| 2024-11-12 | 23.69 | $23.14 | 8300 |
| 2024-11-11 | 23.75 | $23.59 | 3339 |
| 2024-11-08 | 23.77 | $24.00 | 8622 |
| 2024-11-07 | 23.75 | $23.64 | 12600 |
| 2024-11-06 | 23.76 | $23.69 | 8711 |
| 2024-11-05 | 23.77 | $24.10 | 12100 |
| 2024-11-04 | 23.74 | $24.03 | 14034 |
| 2024-11-01 | 23.70 | $23.55 | 14700 |
| 2024-10-31 | 23.72 | $23.37 | 54700 |
| 2024-10-30 | 23.75 | $24.39 | 7235 |
| 2024-10-29 | 23.69 | $23.70 | 7917 |
| 2024-10-28 | 23.69 | $23.59 | 7528 |
| 2024-10-25 | 23.70 | $23.33 | 7200 |
| 2024-10-24 | 23.74 | $23.31 | 8700 |
| 2024-10-23 | 23.78 | $23.65 | 5327 |
| 2024-10-22 | 23.79 | $23.75 | 8300 |
| 2024-10-21 | 23.79 | $23.81 | 14836 |
| 2024-10-18 | 23.79 | $23.90 | 2000 |
| 2024-10-17 | 23.77 | $24.03 | 8704 |
| 2024-10-16 | 23.73 | $24.15 | 19800 |
| 2024-10-15 | 23.68 | $23.97 | 26700 |
| 2024-10-14 | 23.64 | $23.80 | 6800 |
| 2024-10-11 | 23.62 | $23.69 | 9000 |
| 2024-10-10 | 23.60 | $23.60 | 4700 |
| 2024-10-09 | 23.59 | $23.58 | 10400 |
| 2024-10-08 | 23.58 | $23.50 | 13738 |
| 2024-10-07 | 23.57 | $23.30 | 12418 |
| 2024-10-04 | 23.58 | $23.70 | 6100 |
| 2024-10-03 | 23.54 | $23.90 | 8700 |
| 2024-10-02 | 23.47 | $23.78 | 8248 |
| 2024-10-01 | 23.41 | $23.80 | 8500 |
| 2024-09-30 | 23.35 | $23.68 | 11102 |
| 2024-09-27 | 23.28 | $23.90 | 23812 |
| 2024-09-26 | 23.19 | $23.77 | 18400 |
| 2024-09-25 | 23.11 | $23.56 | 22246 |
| 2024-09-24 | 23.05 | $23.50 | 20713 |
| 2024-09-23 | 22.99 | $23.45 | 31025 |
| 2024-09-20 | 22.93 | $23.47 | 10732 |
| 2024-09-19 | 22.87 | $23.30 | 14800 |
| 2024-09-18 | 22.82 | $23.05 | 7721 |
| 2024-09-17 | 22.80 | $23.21 | 18900 |
| 2024-09-16 | 22.76 | $23.26 | 25440 |
| 2024-09-13 | 22.71 | $23.01 | 19547 |
| 2024-09-12 | 22.69 | $22.88 | 15302 |
| 2024-09-11 | 22.67 | $22.70 | 19900 |
| 2024-09-10 | 22.68 | $22.75 | 6604 |
| 2024-09-09 | 22.67 | $22.68 | 7900 |
| 2024-09-06 | 22.67 | $22.44 | 17921 |
| 2024-09-05 | 22.69 | $22.46 | 18300 |
| 2024-09-04 | 22.71 | $22.24 | 45400 |
| 2024-09-03 | 22.76 | $22.24 | 31425 |
| 2024-08-30 | 22.80 | $22.36 | 89600 |
| 2024-08-29 | 22.83 | $23.02 | 5600 |
| 2024-08-28 | 22.79 | $22.92 | 27600 |
| 2024-08-27 | 22.76 | $22.96 | 5100 |
| 2024-08-26 | 22.72 | $23.04 | 7700 |
| 2024-08-23 | 22.67 | $22.97 | 18200 |
| 2024-08-22 | 22.62 | $22.98 | 21600 |
| 2024-08-21 | 22.56 | $23.04 | 14300 |
| 2024-08-20 | 22.49 | $22.98 | 9120 |
| 2024-08-19 | 22.43 | $22.90 | 18800 |
| 2024-08-16 | 22.37 | $22.72 | 9700 |
| 2024-08-15 | 22.33 | $22.55 | 6518 |
| 2024-08-14 | 22.31 | $22.56 | 12100 |
| 2024-08-13 | 22.29 | $22.50 | 6127 |
| 2024-08-12 | 22.28 | $22.31 | 2221 |
| 2024-08-09 | 22.29 | $22.42 | 2742 |
| 2024-08-08 | 22.29 | $22.59 | 5443 |
| 2024-08-07 | 22.28 | $22.31 | 12000 |
| 2024-08-06 | 22.30 | $21.96 | 33735 |
| 2024-08-05 | 22.35 | $22.30 | 4200 |
| 2024-08-02 | 22.36 | $22.59 | 12337 |
| 2024-08-01 | 22.35 | $22.12 | 19824 |
| 2024-07-31 | 22.37 | $22.00 | 21823 |
| 2024-07-30 | 22.41 | $22.06 | 14821 |
| 2024-07-29 | 22.44 | $21.88 | 9814 |
| 2024-07-26 | 22.49 | $21.97 | 11942 |
| 2024-07-25 | 22.52 | $21.99 | 15929 |
| 2024-07-24 | 22.56 | $21.95 | 2939 |
| 2024-07-23 | 22.60 | $22.22 | 25600 |
| 2024-07-22 | 22.61 | $22.79 | 22220 |
| 2024-07-19 | 22.56 | $22.83 | 3100 |
| 2024-07-18 | 22.50 | $23.19 | 10814 |
| 2024-07-17 | 22.41 | $23.27 | 6900 |
| 2024-07-16 | 22.29 | $23.27 | 9921 |
| 2024-07-15 | 22.17 | $23.00 | 8707 |
| 2024-07-12 | 22.08 | $22.97 | 11201 |
| 2024-07-11 | 21.98 | $22.75 | 16900 |
| 2024-07-10 | 21.89 | $22.11 | 1400 |
| 2024-07-09 | 21.87 | $22.04 | 16309 |
| 2024-07-08 | 21.86 | $22.08 | 1632 |
| 2024-07-05 | 21.85 | $22.08 | 4900 |
| 2024-07-03 | 21.83 | $21.85 | 3700 |
| 2024-07-02 | 21.85 | $21.61 | 13600 |
| 2024-07-01 | 21.88 | $21.60 | 10427 |
| 2024-06-28 | 21.92 | $21.57 | 9200 |
| 2024-06-27 | 21.97 | $21.82 | 14200 |
| 2024-06-26 | 21.99 | $22.07 | 19116 |
| 2024-06-25 | 21.98 | $21.96 | 15414 |
| 2024-06-24 | 21.99 | $21.91 | 14610 |
| 2024-06-21 | 21.99 | $21.90 | 9032 |
| 2024-06-20 | 22.00 | $21.73 | 17400 |
| 2024-06-18 | 22.03 | $21.80 | 24000 |
| 2024-06-17 | 22.05 | $21.71 | 20300 |
| 2024-06-14 | 22.09 | $21.88 | 11739 |
| 2024-06-13 | 22.11 | $21.87 | 8619 |
| 2024-06-12 | 22.12 | $22.01 | 4300 |
| 2024-06-11 | 22.13 | $22.13 | 5230 |
| 2024-06-10 | 22.12 | $22.15 | 7800 |
| 2024-06-07 | 22.11 | $22.50 | 2346 |
| 2024-06-06 | 22.05 | $22.50 | 4015 |
| 2024-06-05 | 22.00 | $22.44 | 6700 |
| 2024-06-04 | 21.94 | $22.49 | 7817 |
| 2024-06-03 | 21.89 | $22.18 | 8138 |
| 2024-05-31 | 21.85 | $21.80 | 20300 |
| 2024-05-30 | 21.85 | $21.85 | 11700 |
| 2024-05-29 | 21.85 | $21.72 | 21610 |
| 2024-05-28 | 21.85 | $21.73 | 11300 |
| 2024-05-24 | 21.84 | $21.67 | 5446 |
| 2024-05-23 | 21.84 | $21.64 | 10700 |
| 2024-05-22 | 21.84 | $22.28 | 6612 |
| 2024-05-21 | 21.78 | $22.08 | 8732 |
| 2024-05-20 | 21.72 | $22.11 | 1228 |
| 2024-05-17 | 21.67 | $22.05 | 7200 |
| 2024-05-16 | 21.61 | $22.12 | 9342 |
| 2024-05-15 | 21.54 | $21.99 | 6029 |
| 2024-05-14 | 21.47 | $21.61 | 10248 |
| 2024-05-13 | 21.44 | $21.77 | 8104 |
| 2024-05-10 | 21.39 | $21.59 | 3705 |
| 2024-05-09 | 21.36 | $21.45 | 10800 |
| 2024-05-08 | 21.35 | $21.71 | 14200 |
| 2024-05-07 | 21.31 | $21.87 | 18132 |
| 2024-05-06 | 21.26 | $21.99 | 10600 |
| 2024-05-03 | 21.20 | $21.62 | 9410 |
| 2024-05-02 | 21.17 | $21.30 | 7900 |
| 2024-05-01 | 21.19 | $21.19 | 17025 |
| 2024-04-30 | 21.22 | $20.98 | 20600 |
| 2024-04-29 | 21.27 | $21.08 | 21900 |
| 2024-04-26 | 21.33 | $20.92 | 9448 |
| 2024-04-25 | 21.41 | $20.87 | 12704 |
| 2024-04-24 | 21.51 | $21.20 | 1443 |
| 2024-04-23 | 21.57 | $21.30 | 23900 |
| 2024-04-22 | 21.64 | $21.22 | 6001 |
| 2024-04-19 | 21.72 | $20.88 | 6300 |
| 2024-04-18 | 21.84 | $20.88 | 9100 |
| 2024-04-17 | 21.98 | $21.09 | 2100 |
| 2024-04-16 | 22.10 | $21.14 | 5828 |
| 2024-04-15 | 22.21 | $20.97 | 23705 |
| 2024-04-12 | 22.36 | $21.75 | 9100 |
| 2024-04-11 | 22.43 | $21.60 | 10700 |
| 2024-04-10 | 22.52 | $22.16 | 15946 |
| 2024-04-09 | 22.56 | $22.40 | 2449 |
| 2024-04-08 | 22.57 | $22.43 | 7800 |
| 2024-04-05 | 22.58 | $22.35 | 13100 |
| 2024-04-04 | 22.60 | $22.50 | 11921 |
| 2024-04-03 | 22.60 | $22.35 | 14400 |
| 2024-04-02 | 22.61 | $22.50 | 17357 |
| 2024-04-01 | 22.60 | $22.83 | 24645 |
| 2024-03-28 | 22.56 | $22.85 | 408300 |
| 2024-03-27 | 22.51 | $22.80 | 10334 |
| 2024-03-26 | 22.46 | $22.44 | 12600 |
| 2024-03-25 | 22.44 | $22.74 | 19900 |
| 2024-03-22 | 22.39 | $22.83 | 17247 |
| 2024-03-21 | 22.33 | $22.89 | 42700 |
| 2024-03-20 | 22.26 | $22.65 | 88540 |
| 2024-03-19 | 22.21 | $22.56 | 11429 |
| 2024-03-18 | 22.16 | $22.33 | 22607 |
| 2024-03-15 | 22.13 | $22.50 | 29136 |
| 2024-03-14 | 22.08 | $22.44 | 29903 |
| 2024-03-13 | 22.03 | $22.60 | 24800 |
| 2024-03-12 | 21.95 | $22.29 | 16134 |
| 2024-03-11 | 21.91 | $22.17 | 13700 |
| 2024-03-08 | 21.88 | $22.08 | 17100 |
| 2024-03-07 | 21.85 | $21.96 | 13900 |
| 2024-03-06 | 21.82 | $21.86 | 78900 |
| 2024-03-05 | 21.81 | $21.82 | 11920 |
| 2024-03-04 | 21.79 | $21.79 | 15600 |
| 2024-03-01 | 21.77 | $21.79 | 30330 |
| 2024-02-29 | 21.76 | $21.95 | 115100 |
| 2024-02-28 | 21.72 | $21.92 | 14500 |
| 2024-02-27 | 21.69 | $22.23 | 38016 |
| 2024-02-26 | 21.63 | $22.06 | 13200 |
| 2024-02-23 | 21.58 | $22.06 | 32700 |
| 2024-02-22 | 21.54 | $21.74 | 22500 |
| 2024-02-21 | 21.52 | $21.61 | 46101 |
| 2024-02-20 | 21.51 | $21.67 | 14500 |
| 2024-02-16 | 21.50 | $21.57 | 3513 |
| 2024-02-15 | 21.49 | $21.61 | 21500 |
| 2024-02-14 | 21.47 | $21.38 | 25139 |
| 2024-02-13 | 21.47 | $21.44 | 22542 |
| 2024-02-12 | 21.46 | $21.78 | 61212 |
| 2024-02-09 | 21.41 | $21.65 | 9736 |
| 2024-02-08 | 21.37 | $21.40 | 15339 |
| 2024-02-07 | 21.35 | $21.11 | 12300 |
| 2024-02-06 | 21.35 | $21.10 | 9700 |
| 2024-02-05 | 21.35 | $21.12 | 13800 |
| 2024-02-02 | 21.35 | $21.31 | 16217 |
| 2024-02-01 | 21.32 | $21.48 | 37000 |
| 2024-01-31 | 21.27 | $21.44 | 67041 |
| 2024-01-30 | 21.21 | $22.21 | 26500 |
| 2024-01-29 | 21.08 | $21.91 | 15132 |
| 2024-01-26 | 20.96 | $21.89 | 15119 |
| 2024-01-25 | 20.84 | $21.90 | 18900 |
| 2024-01-24 | 20.72 | $21.50 | 25200 |
| 2024-01-23 | 20.63 | $21.24 | 35700 |
| 2024-01-22 | 20.57 | $21.10 | 22900 |
| 2024-01-19 | 20.52 | $20.88 | 28539 |
| 2024-01-18 | 20.49 | $20.54 | 15119 |
| 2024-01-17 | 20.50 | $20.55 | 24500 |
| 2024-01-16 | 20.51 | $20.49 | 38011 |
| 2024-01-12 | 20.52 | $20.63 | 16200 |
| 2024-01-11 | 20.52 | $20.64 | 60500 |
| 2024-01-10 | 20.52 | $20.55 | 27006 |
| 2024-01-09 | 20.52 | $20.49 | 14538 |
| 2024-01-08 | 20.52 | $20.41 | 36900 |
| 2024-01-05 | 20.53 | $20.18 | 33428 |
| 2024-01-04 | 20.57 | $20.15 | 35208 |
| 2024-01-03 | 20.60 | $20.07 | 40033 |
| 2024-01-02 | 20.64 | $20.18 | 36000 |
| 2023-12-29 | 20.68 | $20.11 | 344403 |
| 2023-12-28 | 20.72 | $20.52 | 80833 |
| 2023-12-27 | 20.72 | $21.00 | 33200 |
| 2023-12-26 | 20.68 | $21.00 | 24200 |
| 2023-12-22 | 20.64 | $21.02 | 14500 |
| 2023-12-21 | 20.59 | $20.95 | 19400 |
| 2023-12-20 | 20.54 | $21.24 | 18809 |
| 2023-12-19 | 20.47 | $21.21 | 14219 |
| 2023-12-18 | 20.40 | $20.88 | 34700 |
| 2023-12-15 | 20.36 | $20.83 | 23800 |
| 2023-12-14 | 20.32 | $20.90 | 23146 |
| 2023-12-13 | 20.29 | $20.33 | 26600 |
| 2023-12-12 | 20.31 | $19.92 | 31632 |
| 2023-12-11 | 20.38 | $19.77 | 27422 |
| 2023-12-08 | 20.46 | $19.95 | 32000 |
| 2023-12-07 | 20.53 | $20.09 | 24636 |
| 2023-12-06 | 20.59 | $20.02 | 26406 |
| 2023-12-05 | 20.66 | $20.23 | 20800 |
| 2023-12-04 | 20.71 | $20.35 | 14200 |
| 2023-12-01 | 20.75 | $20.48 | 50123 |
| 2023-11-30 | 20.78 | $20.25 | 74209 |
| 2023-11-29 | 20.82 | $20.75 | 42400 |
| 2023-11-28 | 20.81 | $20.91 | 25117 |
| 2023-11-27 | 20.77 | $20.75 | 11900 |
| 2023-11-24 | 20.74 | $20.50 | 14722 |
| 2023-11-22 | 20.72 | $20.32 | 12300 |
| 2023-11-21 | 20.72 | $20.53 | 23800 |
| 2023-11-20 | 20.69 | $21.20 | 11215 |
| 2023-11-17 | 20.58 | $21.21 | 11200 |
| 2023-11-16 | 20.46 | $21.29 | 14018 |
| 2023-11-15 | 20.33 | $21.42 | 11002 |
| 2023-11-14 | 20.17 | $21.37 | 20842 |
| 2023-11-13 | 20.00 | $20.76 | 16600 |
| 2023-11-10 | 19.89 | $20.75 | 17400 |
| 2023-11-09 | 19.76 | $20.72 | 5201 |
| 2023-11-08 | 19.63 | $20.79 | 5600 |
| 2023-11-07 | 19.49 | $20.65 | 6200 |
| 2023-11-06 | 19.36 | $20.60 | 16349 |
| 2023-11-03 | 19.23 | $20.22 | 36800 |
| 2023-11-02 | 19.12 | $19.90 | 24300 |
| 2023-11-01 | 19.05 | $19.15 | 22838 |
| 2023-10-31 | 19.04 | $19.20 | 73518 |
| 2023-10-30 | 19.03 | $18.70 | 11700 |
| 2023-10-27 | 19.08 | $18.80 | 11700 |
| 2023-10-26 | 19.11 | $19.04 | 6240 |
| 2023-10-25 | 19.14 | $19.18 | 17035 |
| 2023-10-24 | 19.15 | $19.20 | 9331 |
| 2023-10-23 | 19.16 | $18.94 | 8300 |
| 2023-10-20 | 19.21 | $19.10 | 3246 |
| 2023-10-19 | 19.24 | $18.85 | 12826 |
| 2023-10-18 | 19.31 | $18.84 | 13900 |
| 2023-10-17 | 19.39 | $19.00 | 15621 |
| 2023-10-16 | 19.47 | $19.09 | 7205 |
| 2023-10-13 | 19.54 | $19.13 | 10100 |
| 2023-10-12 | 19.62 | $19.25 | 8929 |
| 2023-10-11 | 19.69 | $19.45 | 14800 |
| 2023-10-10 | 19.75 | $19.42 | 9609 |
| 2023-10-09 | 19.81 | $19.26 | 2626 |
| 2023-10-06 | 19.89 | $19.24 | 17301 |
| 2023-10-05 | 19.98 | $19.20 | 11800 |
| 2023-10-04 | 20.08 | $19.24 | 13309 |
| 2023-10-03 | 20.19 | $19.08 | 16313 |
| 2023-10-02 | 20.31 | $19.65 | 8706 |
| 2023-09-29 | 20.38 | $19.92 | 91100 |
| 2023-09-28 | 20.44 | $20.10 | 6325 |
| 2023-09-27 | 20.47 | $20.07 | 18500 |
| 2023-09-26 | 20.51 | $20.10 | 17700 |
| 2023-09-25 | 20.55 | $20.52 | 20000 |
| 2023-09-22 | 20.54 | $20.54 | 6443 |
| 2023-09-21 | 20.53 | $20.27 | 18500 |
| 2023-09-20 | 20.55 | $20.89 | 12300 |
| 2023-09-19 | 20.50 | $21.02 | 7100 |
| 2023-09-18 | 20.43 | $20.95 | 39800 |
| 2023-09-15 | 20.36 | $20.79 | 60902 |
| 2023-09-14 | 20.31 | $20.36 | 19027 |
| 2023-09-13 | 20.29 | $20.30 | 10842 |
| 2023-09-12 | 20.28 | $20.21 | 6213 |
| 2023-09-11 | 20.27 | $20.24 | 14631 |
| 2023-09-08 | 20.26 | $20.37 | 2429 |
| 2023-09-07 | 20.23 | $20.50 | 6100 |
| 2023-09-06 | 20.19 | $20.49 | 3149 |
| 2023-09-05 | 20.14 | $20.33 | 18000 |
| 2023-09-01 | 20.11 | $20.59 | 6506 |
| 2023-08-31 | 20.05 | $20.74 | 60003 |
| 2023-08-30 | 19.97 | $20.19 | 8400 |
| 2023-08-29 | 19.94 | $20.25 | 6813 |
| 2023-08-28 | 19.90 | $20.10 | 3600 |
| 2023-08-25 | 19.88 | $20.00 | 8900 |
| 2023-08-24 | 19.86 | $20.02 | 9324 |
| 2023-08-23 | 19.84 | $20.10 | 14000 |
| 2023-08-22 | 19.81 | $19.96 | 31318 |
| 2023-08-21 | 19.80 | $19.85 | 12415 |
| 2023-08-18 | 19.80 | $19.85 | 6700 |
| 2023-08-17 | 19.80 | $19.80 | 19538 |
| 2023-08-16 | 19.80 | $19.80 | 70500 |
| 2023-08-15 | 19.81 | $19.76 | 66133 |
| 2023-08-14 | 19.82 | $19.80 | 14100 |
| 2023-08-11 | 19.82 | $19.78 | 8600 |
| 2023-08-10 | 19.82 | $19.73 | 41600 |
| 2023-08-09 | 19.83 | $19.69 | 18420 |
| 2023-08-08 | 19.84 | $19.80 | 13010 |
| 2023-08-07 | 19.84 | $19.85 | 574800 |
| 2023-08-04 | 19.83 | $19.85 | 487700 |
| 2023-08-03 | 19.82 | $19.70 | 14620 |
| 2023-08-02 | 19.83 | $19.67 | 21700 |
| 2023-08-01 | 19.84 | $19.94 | 7023 |
| 2023-07-31 | 19.82 | $20.00 | 20900 |
| 2023-07-28 | 19.80 | $19.83 | 13800 |
| 2023-07-27 | 19.80 | $19.70 | 27721 |
| 2023-07-26 | 19.81 | $19.94 | 39800 |
| 2023-07-25 | 19.80 | $19.98 | 47144 |
| 2023-07-24 | 19.79 | $20.08 | 10700 |
| 2023-07-21 | 19.76 | $20.11 | 4511 |
| 2023-07-20 | 19.73 | $20.00 | 23233 |
| 2023-07-19 | 19.71 | $19.84 | 7900 |
| 2023-07-18 | 19.70 | $19.60 | 19037 |
| 2023-07-17 | 19.72 | $19.47 | 24000 |
| 2023-07-14 | 19.75 | $19.53 | 23500 |
| 2023-07-13 | 19.77 | $19.78 | 22207 |
| 2023-07-12 | 19.77 | $19.50 | 26211 |
| 2023-07-11 | 19.80 | $19.39 | 25614 |
| 2023-07-10 | 19.84 | $19.48 | 26800 |
| 2023-07-07 | 19.87 | $19.51 | 33400 |
| 2023-07-06 | 19.90 | $19.65 | 25400 |
| 2023-07-05 | 19.92 | $20.16 | 18605 |
| 2023-07-03 | 19.90 | $20.18 | 10238 |
| 2023-06-30 | 19.87 | $20.20 | 75300 |
| 2023-06-29 | 19.83 | $20.00 | 19720 |
| 2023-06-28 | 19.82 | $20.23 | 14628 |
| 2023-06-27 | 19.78 | $20.15 | 34100 |
| 2023-06-26 | 19.75 | $19.75 | 18528 |
| 2023-06-23 | 19.75 | $19.65 | 21600 |
| 2023-06-22 | 19.77 | $19.58 | 16336 |
| 2023-06-21 | 19.80 | $19.60 | 14900 |
| 2023-06-20 | 19.82 | $19.63 | 14824 |
| 2023-06-16 | 19.84 | $19.74 | 6100 |
| 2023-06-15 | 19.86 | $19.66 | 19700 |
| 2023-06-14 | 19.89 | $19.69 | 12900 |
| 2023-06-13 | 19.91 | $19.74 | 18600 |
| 2023-06-12 | 19.94 | $19.71 | 5646 |
| 2023-06-09 | 19.97 | $19.88 | 18430 |
| 2023-06-08 | 19.99 | $19.88 | 16700 |
| 2023-06-07 | 20.02 | $19.98 | 12806 |
| 2023-06-06 | 20.04 | $20.00 | 15647 |
| 2023-06-05 | 20.06 | $20.08 | 48900 |
| 2023-06-02 | 20.07 | $20.24 | 21500 |
| 2023-06-01 | 20.08 | $19.79 | 1.3M |
| 2023-05-31 | 20.13 | $19.81 | 53616 |
| 2023-05-30 | 20.19 | $19.91 | 29200 |
| 2023-05-26 | 20.24 | $20.08 | 13400 |
| 2023-05-25 | 20.29 | $19.84 | 23647 |
| 2023-05-24 | 20.38 | $19.69 | 26900 |
| 2023-05-23 | 20.49 | $19.84 | 54739 |
| 2023-05-22 | 20.59 | $19.99 | 19100 |
| 2023-05-19 | 20.69 | $19.96 | 21300 |
| 2023-05-18 | 20.80 | $20.32 | 25749 |
| 2023-05-17 | 20.89 | $20.39 | 17029 |
| 2023-05-16 | 20.97 | $20.06 | 14626 |
| 2023-05-15 | 21.10 | $20.67 | 12221 |
| 2023-05-12 | 21.17 | $20.47 | 14740 |
| 2023-05-11 | 21.26 | $20.86 | 11200 |
| 2023-05-10 | 21.32 | $21.11 | 10200 |
| 2023-05-09 | 21.36 | $20.70 | 8028 |
| 2023-05-08 | 21.43 | $20.79 | 18500 |
| 2023-05-05 | 21.50 | $20.67 | 20700 |
| 2023-05-04 | 21.59 | $20.39 | 23443 |
| 2023-05-03 | 21.70 | $21.12 | 40931 |
| 2023-05-02 | 21.73 | $21.42 | 18000 |
| 2023-05-01 | 21.74 | $21.90 | 7800 |
| 2023-04-28 | 21.71 | $22.01 | 38600 |
| 2023-04-27 | 21.66 | $22.14 | 10633 |
| 2023-04-26 | 21.60 | $21.85 | 13700 |
| 2023-04-25 | 21.56 | $21.77 | 24100 |
| 2023-04-24 | 21.53 | $22.13 | 11100 |
| 2023-04-21 | 21.46 | $21.92 | 5700 |
| 2023-04-20 | 21.40 | $21.80 | 7700 |
| 2023-04-19 | 21.35 | $21.74 | 12116 |
| 2023-04-18 | 21.30 | $21.80 | 10330 |
| 2023-04-17 | 21.23 | $21.65 | 20200 |
| 2023-04-14 | 21.18 | $21.64 | 12400 |
| 2023-04-13 | 21.12 | $21.20 | 4600 |
| 2023-04-12 | 21.10 | $21.05 | 33044 |
| 2023-04-11 | 21.09 | $21.17 | 9611 |
| 2023-04-10 | 21.08 | $21.00 | 21502 |
| 2023-04-06 | 21.08 | $20.95 | 8012 |
| 2023-04-05 | 21.08 | $20.60 | 23748 |
| 2023-04-04 | 21.13 | $20.90 | 14000 |
| 2023-04-03 | 21.16 | $21.20 | 22300 |
| 2023-03-31 | 21.16 | $21.77 | 112727 |
| 2023-03-30 | 21.11 | $21.77 | 20946 |
| 2023-03-29 | 21.06 | $21.75 | 51639 |
| 2023-03-28 | 21.01 | $21.49 | 31200 |
| 2023-03-27 | 20.99 | $21.45 | 53200 |
| 2023-03-24 | 20.97 | $20.65 | 6640 |
| 2023-03-23 | 21.04 | $20.56 | 14725 |
| 2023-03-22 | 21.13 | $20.94 | 26500 |
| 2023-03-21 | 21.18 | $21.00 | 16500 |
| 2023-03-20 | 21.24 | $19.71 | 25000 |
| 2023-03-17 | 21.43 | $19.80 | 46000 |
| 2023-03-16 | 21.62 | $21.35 | 53814 |
| 2023-03-15 | 21.67 | $20.99 | 43700 |
| 2023-03-14 | 21.76 | $21.20 | 39500 |
| 2023-03-13 | 21.83 | $20.55 | 56511 |
| 2023-03-10 | 21.98 | $21.36 | 29800 |
| 2023-03-09 | 22.05 | $21.79 | 12845 |
| 2023-03-08 | 22.07 | $22.22 | 2700 |
| 2023-03-07 | 22.06 | $21.85 | 14708 |
| 2023-03-06 | 22.08 | $22.04 | 8300 |
| 2023-03-03 | 22.08 | $22.00 | 10323 |
| 2023-03-02 | 22.09 | $21.80 | 13900 |
| 2023-03-01 | 22.12 | $21.95 | 4300 |
| 2023-02-28 | 22.13 | $22.00 | 37300 |
| 2023-02-27 | 22.14 | $22.18 | 7900 |
| 2023-02-24 | 22.13 | $22.30 | 28902 |
| 2023-02-23 | 22.11 | $22.41 | 10800 |
| 2023-02-22 | 22.07 | $22.04 | 12800 |
| 2023-02-21 | 22.06 | $21.70 | 27000 |
| 2023-02-17 | 22.09 | $22.35 | 20223 |
| 2023-02-16 | 22.05 | $22.33 | 14400 |
| 2023-02-15 | 22.01 | $22.34 | 25500 |
| 2023-02-14 | 21.96 | $22.39 | 17400 |
| 2023-02-13 | 21.90 | $22.06 | 18025 |
| 2023-02-10 | 21.86 | $21.93 | 11900 |
| 2023-02-09 | 21.83 | $22.03 | 6248 |
| 2023-02-08 | 21.78 | $22.00 | 24921 |
| 2023-02-07 | 21.73 | $21.71 | 25039 |
| 2023-02-06 | 21.69 | $21.86 | 15700 |
| 2023-02-03 | 21.63 | $21.92 | 21400 |
| 2023-02-02 | 21.56 | $22.37 | 21242 |
| 2023-02-01 | 21.43 | $22.06 | 7600 |
| 2023-01-31 | 21.32 | $21.90 | 63300 |
| 2023-01-30 | 21.21 | $21.77 | 41800 |
| 2023-01-27 | 21.11 | $21.90 | 19200 |
| 2023-01-26 | 20.98 | $21.79 | 16241 |
| 2023-01-25 | 20.85 | $21.81 | 23600 |
| 2023-01-24 | 20.70 | $21.55 | 20300 |
| 2023-01-23 | 20.58 | $21.49 | 21742 |
| 2023-01-20 | 20.45 | $21.49 | 23300 |
| 2023-01-19 | 20.31 | $21.35 | 28300 |
| 2023-01-18 | 20.18 | $21.15 | 39525 |
| 2023-01-17 | 20.07 | $20.88 | 60800 |
| 2023-01-13 | 19.97 | $20.50 | 32129 |
| 2023-01-12 | 19.91 | $20.34 | 35700 |
| 2023-01-11 | 19.86 | $20.48 | 14502 |
| 2023-01-10 | 19.80 | $20.27 | 59300 |
| 2023-01-09 | 19.75 | $19.98 | 21049 |
| 2023-01-06 | 19.73 | $20.09 | 22006 |
| 2023-01-05 | 19.70 | $19.85 | 21410 |
| 2023-01-04 | 19.69 | $19.79 | 18600 |
| 2023-01-03 | 19.70 | $19.53 | 24704 |
| 2022-12-30 | 19.73 | $19.48 | 29510 |
| 2022-12-29 | 19.77 | $19.34 | 61949 |
| 2022-12-28 | 19.83 | $19.38 | 26500 |
| 2022-12-27 | 19.89 | $19.55 | 19500 |
| 2022-12-23 | 19.93 | $19.75 | 21400 |
| 2022-12-22 | 19.96 | $19.75 | 27739 |
| 2022-12-21 | 19.99 | $19.97 | 26332 |
| 2022-12-20 | 20.00 | $19.84 | 27000 |
| 2022-12-19 | 20.02 | $19.89 | 29800 |
| 2022-12-16 | 20.04 | $19.96 | 9700 |
| 2022-12-15 | 20.05 | $19.75 | 65204 |
| 2022-12-14 | 20.08 | $20.06 | 21611 |
| 2022-12-13 | 20.09 | $19.93 | 21900 |
| 2022-12-12 | 20.11 | $19.60 | 39430 |
| 2022-12-09 | 20.17 | $19.87 | 24133 |
| 2022-12-08 | 20.20 | $20.03 | 45200 |
| 2022-12-07 | 20.21 | $20.21 | 61101 |
| 2022-12-06 | 20.21 | $20.30 | 23200 |
| 2022-12-05 | 20.19 | $20.43 | 19024 |
| 2022-12-02 | 20.15 | $20.58 | 55300 |
| 2022-12-01 | 20.10 | $20.31 | 25017 |
| 2022-11-30 | 20.07 | $19.99 | 35400 |
| 2022-11-29 | 20.08 | $19.72 | 22014 |
| 2022-11-28 | 20.11 | $20.15 | 24239 |
| 2022-11-25 | 20.10 | $20.22 | 5744 |
| 2022-11-23 | 20.09 | $20.20 | 15317 |
| 2022-11-22 | 20.09 | $20.15 | 8912 |
| 2022-11-21 | 20.09 | $19.97 | 9400 |
| 2022-11-18 | 20.12 | $20.16 | 15447 |
| 2022-11-17 | 20.12 | $20.28 | 17200 |
| 2022-11-16 | 20.12 | $20.29 | 40400 |
| 2022-11-15 | 20.11 | $20.22 | 49214 |
| 2022-11-14 | 20.12 | $20.24 | 16207 |
| 2022-11-11 | 20.12 | $20.33 | 14510 |
| 2022-11-10 | 20.12 | $20.18 | 22800 |
| 2022-11-09 | 20.13 | $19.54 | 10025 |
| 2022-11-08 | 20.21 | $19.69 | 192100 |
| 2022-11-07 | 20.28 | $19.50 | 35900 |
| 2022-11-04 | 20.37 | $19.70 | 44900 |
| 2022-11-03 | 20.45 | $19.76 | 22400 |
| 2022-11-02 | 20.54 | $20.08 | 37206 |
| 2022-11-01 | 20.60 | $20.15 | 219141 |
| 2022-10-31 | 20.66 | $20.40 | 20924 |
| 2022-10-28 | 20.70 | $20.90 | 13105 |
| 2022-10-27 | 20.70 | $20.65 | 21700 |
| 2022-10-26 | 20.72 | $20.75 | 17045 |
| 2022-10-25 | 20.74 | $21.17 | 4500 |
| 2022-10-24 | 20.72 | $20.27 | 7534 |
| 2022-10-21 | 20.80 | $20.43 | 17134 |
| 2022-10-20 | 20.86 | $20.36 | 22200 |
| 2022-10-19 | 20.94 | $20.49 | 14314 |
| 2022-10-18 | 21.01 | $20.50 | 14000 |
| 2022-10-17 | 21.09 | $20.73 | 3200 |
| 2022-10-14 | 21.15 | $20.69 | 10546 |
| 2022-10-13 | 21.22 | $20.52 | 20323 |
| 2022-10-12 | 21.32 | $20.51 | 25800 |
| 2022-10-11 | 21.42 | $20.75 | 22700 |
| 2022-10-10 | 21.51 | $21.06 | 8246 |
| 2022-10-07 | 21.57 | $21.10 | 15800 |
| 2022-10-06 | 21.64 | $21.39 | 14709 |
| 2022-10-05 | 21.68 | $21.49 | 6700 |
| 2022-10-04 | 21.71 | $21.60 | 26300 |
| 2022-10-03 | 21.73 | $21.50 | 21922 |
| 2022-09-30 | 21.76 | $21.40 | 83300 |
| 2022-09-29 | 21.80 | $21.35 | 35700 |
| 2022-09-28 | 21.85 | $21.80 | 21841 |
| 2022-09-27 | 21.87 | $21.60 | 39310 |
| 2022-09-26 | 21.90 | $21.59 | 9418 |
| 2022-09-23 | 21.94 | $21.63 | 19430 |
| 2022-09-22 | 21.99 | $21.91 | 10246 |
| 2022-09-21 | 22.01 | $21.95 | 5400 |
| 2022-09-20 | 22.03 | $21.75 | 17200 |
| 2022-09-19 | 22.07 | $21.96 | 9310 |
| 2022-09-16 | 22.10 | $22.09 | 11100 |
| 2022-09-15 | 22.12 | $21.93 | 11300 |
| 2022-09-14 | 22.16 | $22.15 | 22900 |
| 2022-09-13 | 22.19 | $22.13 | 6300 |
| 2022-09-12 | 22.23 | $22.25 | 4241 |
| 2022-09-09 | 22.26 | $21.96 | 9100 |
| 2022-09-08 | 22.32 | $21.65 | 23523 |
| 2022-09-07 | 22.42 | $21.82 | 25500 |
| 2022-09-06 | 22.52 | $21.75 | 18900 |
| 2022-09-02 | 22.62 | $22.11 | 4927 |
| 2022-09-01 | 22.70 | $21.85 | 10900 |
| 2022-08-31 | 22.81 | $22.03 | 25312 |
| 2022-08-30 | 22.92 | $22.30 | 13900 |
| 2022-08-29 | 23.00 | $22.63 | 13400 |
| 2022-08-26 | 23.05 | $22.77 | 12512 |
| 2022-08-25 | 23.09 | $22.78 | 3700 |
| 2022-08-24 | 23.13 | $22.50 | 18619 |
| 2022-08-23 | 23.19 | $22.61 | 46627 |
| 2022-08-22 | 23.24 | $22.91 | 20600 |
| 2022-08-19 | 23.26 | $22.98 | 9800 |
| 2022-08-18 | 23.26 | $23.17 | 15010 |
| 2022-08-17 | 23.24 | $23.33 | 11900 |
| 2022-08-16 | 23.20 | $23.44 | 8700 |
| 2022-08-15 | 23.14 | $23.41 | 18600 |
| 2022-08-12 | 23.07 | $23.37 | 17900 |
| 2022-08-11 | 23.00 | $23.31 | 7217 |
| 2022-08-10 | 22.92 | $23.38 | 23800 |
| 2022-08-09 | 22.83 | $23.15 | 47542 |
| 2022-08-08 | 22.76 | $23.41 | 12303 |
| 2022-08-05 | 22.66 | $23.41 | 13505 |
| 2022-08-04 | 22.55 | $23.66 | 22300 |
| 2022-08-03 | 22.40 | $23.60 | 52500 |
| 2022-08-02 | 22.26 | $23.40 | 51400 |
| 2022-08-01 | 22.13 | $22.90 | 16800 |
| 2022-07-29 | 22.04 | $22.91 | 44529 |
| 2022-07-28 | 21.94 | $22.51 | 14200 |
| 2022-07-27 | 21.88 | $22.31 | 50900 |
| 2022-07-26 | 21.84 | $22.10 | 35600 |
| 2022-07-25 | 21.82 | $21.95 | 12929 |
| 2022-07-22 | 21.81 | $22.10 | 12630 |
| 2022-07-21 | 21.79 | $21.85 | 49623 |
| 2022-07-20 | 21.78 | $21.67 | 42515 |
| 2022-07-19 | 21.80 | $21.53 | 33700 |
| 2022-07-18 | 21.82 | $21.39 | 64500 |
| 2022-07-15 | 21.86 | $21.32 | 306421 |
| 2022-07-14 | 21.91 | $21.78 | 25500 |
| 2022-07-13 | 21.91 | $21.94 | 41734 |
| 2022-07-12 | 21.90 | $22.03 | 27100 |
| 2022-07-11 | 21.87 | $22.00 | 24800 |
| 2022-07-08 | 21.86 | $22.19 | 10829 |
| 2022-07-07 | 21.83 | $21.90 | 8447 |
| 2022-07-06 | 21.83 | $21.89 | 11407 |
| 2022-07-05 | 21.84 | $21.90 | 13744 |
| 2022-07-01 | 21.86 | $22.08 | 5341 |
| 2022-06-30 | 21.86 | $21.80 | 34400 |
| 2022-06-29 | 21.90 | $21.97 | 16700 |
| 2022-06-28 | 21.93 | $22.00 | 14932 |
| 2022-06-27 | 21.97 | $21.98 | 15843 |
| 2022-06-24 | 22.01 | $21.90 | 14200 |
| 2022-06-23 | 22.08 | $21.74 | 6913 |
| 2022-06-22 | 22.16 | $21.45 | 14135 |
| 2022-06-21 | 22.28 | $21.34 | 38900 |
| 2022-06-17 | 22.41 | $21.38 | 42000 |
| 2022-06-16 | 22.54 | $21.42 | 11100 |
| 2022-06-15 | 22.68 | $21.75 | 26813 |
| 2022-06-14 | 22.79 | $21.26 | 15600 |
| 2022-06-13 | 22.96 | $21.44 | 23900 |
| 2022-06-10 | 23.11 | $22.35 | 20300 |
| 2022-06-09 | 23.18 | $23.02 | 17100 |
| 2022-06-08 | 23.19 | $23.09 | 13500 |
| 2022-06-07 | 23.18 | $23.08 | 32800 |
| 2022-06-06 | 23.17 | $23.15 | 22514 |
| 2022-06-03 | 23.15 | $23.21 | 58401 |
| 2022-06-02 | 23.12 | $23.37 | 10744 |
| 2022-06-01 | 23.08 | $23.38 | 10800 |
| 2022-05-31 | 23.03 | $23.35 | 72300 |
| 2022-05-27 | 22.99 | $23.68 | 43000 |
| 2022-05-26 | 22.90 | $24.03 | 18600 |
| 2022-05-25 | 22.79 | $23.65 | 13600 |
| 2022-05-24 | 22.71 | $22.82 | 16800 |
| 2022-05-23 | 22.70 | $22.50 | 25500 |
| 2022-05-20 | 22.74 | $22.79 | 29320 |
| 2022-05-19 | 22.75 | $22.65 | 22731 |
| 2022-05-18 | 22.77 | $22.57 | 21012 |
| 2022-05-17 | 22.81 | $22.76 | 73100 |
| 2022-05-16 | 22.84 | $23.15 | 12200 |
| 2022-05-13 | 22.84 | $22.99 | 10610 |
| 2022-05-12 | 22.86 | $22.65 | 10600 |
| 2022-05-11 | 22.91 | $22.37 | 14200 |
| 2022-05-10 | 23.00 | $22.41 | 16900 |
| 2022-05-09 | 23.10 | $22.07 | 21400 |
| 2022-05-06 | 23.24 | $22.45 | 41500 |
| 2022-05-05 | 23.35 | $22.66 | 21100 |
| 2022-05-04 | 23.46 | $23.29 | 87000 |
| 2022-05-03 | 23.51 | $22.68 | 37326 |
| 2022-05-02 | 23.63 | $22.80 | 22900 |
| 2022-04-29 | 23.76 | $23.46 | 34111 |
| 2022-04-28 | 23.83 | $23.45 | 40604 |
| 2022-04-27 | 23.91 | $23.01 | 20812 |
| 2022-04-26 | 24.04 | $23.30 | 12400 |
| 2022-04-25 | 24.15 | $23.45 | 5334 |
| 2022-04-22 | 24.24 | $23.50 | 13302 |
| 2022-04-21 | 24.34 | $23.57 | 28600 |
| 2022-04-20 | 24.43 | $24.10 | 12703 |
| 2022-04-19 | 24.48 | $23.92 | 39839 |
| 2022-04-18 | 24.55 | $24.08 | 15100 |
| 2022-04-14 | 24.60 | $24.15 | 27900 |
| 2022-04-13 | 24.65 | $24.03 | 57000 |
| 2022-04-12 | 24.71 | $24.25 | 12638 |
| 2022-04-11 | 24.75 | $24.13 | 33400 |
| 2022-04-08 | 24.80 | $24.48 | 33200 |
| 2022-04-07 | 24.83 | $24.70 | 43700 |
| 2022-04-06 | 24.83 | $24.66 | 32700 |
| 2022-04-05 | 24.84 | $24.95 | 35500 |
| 2022-04-04 | 24.83 | $25.48 | 11900 |
| 2022-04-01 | 24.76 | $25.44 | 31342 |
| 2022-03-31 | 24.70 | $25.57 | 245000 |
| 2022-03-30 | 24.62 | $24.97 | 23300 |
| 2022-03-29 | 24.60 | $24.82 | 13818 |
| 2022-03-28 | 24.60 | $24.40 | 7800 |
| 2022-03-25 | 24.64 | $24.25 | 11932 |
| 2022-03-24 | 24.70 | $24.48 | 11401 |
| 2022-03-23 | 24.74 | $24.35 | 7106 |
| 2022-03-22 | 24.79 | $24.40 | 15200 |
| 2022-03-21 | 24.84 | $24.48 | 28100 |
| 2022-03-18 | 24.88 | $24.65 | 17618 |
| 2022-03-17 | 24.91 | $24.44 | 87105 |
| 2022-03-16 | 24.97 | $24.67 | 10130 |
| 2022-03-15 | 25.00 | $24.35 | 8327 |
| 2022-03-14 | 25.07 | $24.40 | 21700 |
| 2022-03-11 | 25.13 | $25.05 | 24700 |
| 2022-03-10 | 25.13 | $25.20 | 18834 |
| 2022-03-09 | 25.12 | $25.30 | 9732 |
| 2022-03-08 | 25.10 | $25.18 | 21426 |
| 2022-03-07 | 25.10 | $25.17 | 21500 |
| 2022-03-04 | 25.09 | $25.36 | 34600 |
| 2022-03-03 | 25.07 | $25.42 | 21432 |
| 2022-03-02 | 25.05 | $25.29 | 12300 |
| 2022-03-01 | 25.04 | $25.09 | 7300 |
| 2022-02-28 | 25.05 | $24.90 | 54815 |
| 2022-02-25 | 25.09 | $24.94 | 8712 |
| 2022-02-24 | 25.12 | $24.95 | 79831 |
| 2022-02-23 | 25.16 | $24.77 | 25700 |
| 2022-02-22 | 25.22 | $24.85 | 46400 |
| 2022-02-18 | 25.28 | $25.00 | 23400 |
| 2022-02-17 | 25.34 | $25.00 | 8742 |
| 2022-02-16 | 25.39 | $25.17 | 49500 |
| 2022-02-15 | 25.44 | $25.00 | 21524 |
| 2022-02-14 | 25.51 | $24.88 | 53700 |
| 2022-02-11 | 25.59 | $24.99 | 30616 |
| 2022-02-10 | 25.67 | $25.20 | 90931 |
| 2022-02-09 | 25.74 | $25.41 | 30245 |
| 2022-02-08 | 25.79 | $25.27 | 46711 |
| 2022-02-07 | 25.86 | $25.48 | 12640 |
| 2022-02-04 | 25.91 | $25.54 | 24100 |
| 2022-02-03 | 25.96 | $25.66 | 32644 |
| 2022-02-02 | 25.99 | $25.80 | 32423 |
| 2022-02-01 | 26.02 | $25.96 | 8100 |
| 2022-01-31 | 26.03 | $25.77 | 470247 |
| 2022-01-28 | 26.07 | $25.85 | 39100 |
| 2022-01-27 | 26.09 | $25.55 | 33900 |
| 2022-01-26 | 26.15 | $25.87 | 26200 |
| 2022-01-25 | 26.18 | $26.19 | 23139 |
| 2022-01-24 | 26.18 | $26.21 | 30100 |
| 2022-01-21 | 26.18 | $26.23 | 58441 |
| 2022-01-20 | 26.18 | $26.06 | 14800 |
| 2022-01-19 | 26.20 | $26.12 | 15503 |
| 2022-01-18 | 26.21 | $26.15 | 52834 |
| 2022-01-14 | 26.22 | $26.25 | 38302 |
| 2022-01-13 | 26.22 | $26.27 | 20208 |
| 2022-01-12 | 26.22 | $26.28 | 19114 |
| 2022-01-11 | 26.22 | $26.18 | 30502 |
| 2022-01-10 | 26.24 | $26.16 | 43034 |
| 2022-01-07 | 26.25 | $26.06 | 1.8M |
| 2022-01-06 | 26.28 | $26.28 | 34843 |
| 2022-01-05 | 26.29 | $26.07 | 54700 |
| 2022-01-04 | 26.33 | $26.15 | 63226 |
| 2022-01-03 | 26.36 | $26.17 | 39400 |
| 2021-12-31 | 26.39 | $26.15 | 207800 |
| 2021-12-30 | 26.42 | $26.18 | 71300 |
| 2021-12-29 | 26.45 | $26.20 | 68900 |
| 2021-12-28 | 26.49 | $26.19 | 63700 |
| 2021-12-27 | 26.52 | $26.44 | 37800 |
| 2021-12-23 | 26.54 | $26.48 | 1600 |
| 2021-12-22 | 26.55 | $26.63 | 23100 |
| 2021-12-21 | 26.55 | $26.35 | 11922 |
| 2021-12-20 | 26.58 | $26.31 | 7200 |
| 2021-12-17 | 26.61 | $26.43 | 6535 |
| 2021-12-16 | 26.64 | $26.59 | 23249 |
| 2021-12-15 | 26.65 | $26.40 | 16200 |
| 2021-12-14 | 26.69 | $26.44 | 4922 |
| 2021-12-13 | 26.72 | $26.54 | 5428 |
| 2021-12-10 | 26.75 | $26.65 | 3044 |
| 2021-12-09 | 26.77 | $26.58 | 16112 |
| 2021-12-08 | 26.80 | $26.74 | 15200 |
| 2021-12-07 | 26.82 | $26.88 | 19906 |
| 2021-12-06 | 26.83 | $26.83 | 8300 |
| 2021-12-03 | 26.85 | $26.74 | 2042 |
| 2021-12-02 | 26.88 | $26.73 | 12609 |
| 2021-12-01 | 26.92 | $26.70 | 22712 |
| 2021-11-30 | 26.96 | $26.37 | 23800 |
| 2021-11-29 | 27.04 | $26.53 | 6900 |
| 2021-11-26 | 27.11 | $26.85 | 5900 |
| 2021-11-24 | 27.16 | $26.85 | 3032 |
| 2021-11-23 | 27.21 | $26.77 | 19600 |
| 2021-11-22 | 27.27 | $27.05 | 3800 |
| 2021-11-19 | 27.31 | $27.01 | 12906 |
| 2021-11-18 | 27.35 | $26.93 | 15700 |
| 2021-11-17 | 27.41 | $27.01 | 14600 |
| 2021-11-16 | 27.46 | $26.93 | 3914 |
| 2021-11-15 | 27.52 | $27.03 | 5734 |
| 2021-11-12 | 27.58 | $27.31 | 7403 |
| 2021-11-11 | 27.61 | $27.35 | 2830 |
| 2021-11-10 | 27.64 | $27.47 | 5600 |
| 2021-11-09 | 27.66 | $27.56 | 6800 |
| 2021-11-08 | 27.68 | $27.70 | 4900 |
| 2021-11-05 | 27.67 | $27.70 | 8800 |
| 2021-11-04 | 27.66 | $27.70 | 9836 |
| 2021-11-03 | 27.65 | $27.55 | 8000 |
| 2021-11-02 | 27.66 | $27.67 | 9400 |
| 2021-11-01 | 27.65 | $27.69 | 8900 |
| 2021-10-29 | 27.63 | $27.50 | 38701 |
| 2021-10-28 | 27.63 | $27.70 | 10100 |
| 2021-10-27 | 27.61 | $27.69 | 5202 |
| 2021-10-26 | 27.59 | $27.70 | 2948 |
| 2021-10-25 | 27.56 | $27.70 | 10238 |
| 2021-10-22 | 27.54 | $27.64 | 3400 |
| 2021-10-21 | 27.52 | $27.69 | 4000 |
| 2021-10-20 | 27.50 | $27.67 | 37136 |
| 2021-10-19 | 27.47 | $27.80 | 22800 |
| 2021-10-18 | 27.44 | $27.82 | 6700 |
| 2021-10-15 | 27.41 | $27.89 | 29900 |
| 2021-10-14 | 27.36 | $27.85 | 17423 |
| 2021-10-13 | 27.33 | $27.56 | 13800 |
| 2021-10-12 | 27.32 | $27.40 | 6936 |
| 2021-10-11 | 27.32 | $27.08 | 17909 |
| 2021-10-08 | 27.36 | $27.13 | 5944 |
| 2021-10-07 | 27.40 | $27.24 | 4148 |
| 2021-10-06 | 27.42 | $27.31 | 26511 |
| 2021-10-05 | 27.44 | $26.95 | 9700 |
| 2021-10-04 | 27.50 | $26.97 | 6000 |
| 2021-10-01 | 27.56 | $27.28 | 11700 |
| 2021-09-30 | 27.60 | $27.28 | 36600 |
| 2021-09-29 | 27.63 | $27.30 | 27600 |
| 2021-09-28 | 27.67 | $27.31 | 30100 |
| 2021-09-27 | 27.70 | $27.55 | 20440 |
| 2021-09-24 | 27.71 | $27.72 | 16710 |
| 2021-09-23 | 27.70 | $27.74 | 16322 |
| 2021-09-22 | 27.69 | $27.85 | 28000 |
| 2021-09-21 | 27.66 | $27.84 | 4200 |
| 2021-09-20 | 27.64 | $27.76 | 5046 |
| 2021-09-17 | 27.62 | $27.87 | 4000 |
| 2021-09-16 | 27.58 | $27.87 | 12144 |
| 2021-09-15 | 27.55 | $27.53 | 7500 |
| 2021-09-14 | 27.54 | $27.63 | 26128 |
| 2021-09-13 | 27.53 | $27.55 | 15403 |
| 2021-09-10 | 27.52 | $27.60 | 13000 |
| 2021-09-09 | 27.51 | $27.59 | 10500 |
| 2021-09-08 | 27.50 | $27.57 | 20500 |
| 2021-09-07 | 27.49 | $27.63 | 3200 |
| 2021-09-03 | 27.48 | $27.76 | 5500 |
| 2021-09-02 | 27.45 | $27.70 | 11318 |
| 2021-09-01 | 27.43 | $27.60 | 8500 |
| 2021-08-31 | 27.41 | $27.42 | 33145 |
| 2021-08-30 | 27.41 | $27.30 | 7600 |
| 2021-08-27 | 27.43 | $27.54 | 8731 |
| 2021-08-26 | 27.42 | $27.30 | 4844 |
| 2021-08-25 | 27.43 | $27.35 | 9700 |
| 2021-08-24 | 27.44 | $27.26 | 12010 |
| 2021-08-23 | 27.46 | $27.36 | 26617 |
| 2021-08-20 | 27.47 | $27.39 | 16747 |
| 2021-08-19 | 27.47 | $27.47 | 7712 |
| 2021-08-18 | 27.47 | $27.26 | 17000 |
| 2021-08-17 | 27.48 | $27.47 | 23907 |
| 2021-08-16 | 27.48 | $27.60 | 10632 |
| 2021-08-13 | 27.46 | $27.69 | 8300 |
| 2021-08-12 | 27.44 | $27.59 | 6300 |
| 2021-08-11 | 27.42 | $27.41 | 4008 |
| 2021-08-10 | 27.42 | $27.42 | 6100 |
| 2021-08-09 | 27.42 | $27.52 | 4321 |
| 2021-08-06 | 27.40 | $27.50 | 27800 |
| 2021-08-05 | 27.40 | $27.44 | 28100 |
| 2021-08-04 | 27.39 | $27.56 | 5500 |
| 2021-08-03 | 27.38 | $27.41 | 6600 |
| 2021-08-02 | 27.37 | $27.44 | 32900 |
| 2021-07-30 | 27.37 | $27.36 | 33500 |
| 2021-07-29 | 27.37 | $27.30 | 14506 |
| 2021-07-28 | 27.38 | $27.35 | 20448 |
| 2021-07-27 | 27.39 | $27.32 | 4331 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.28
2026-07-24
Close Price
$20.23
Vol: 1500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.82
Average
22.20
Maximum
27.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.28 | $20.23 | 1500 |
| 2026-07-23 | 20.29 | $20.23 | 10944 |
| 2026-07-22 | 20.30 | $20.35 | 6215 |
| 2026-07-21 | 20.29 | $20.39 | 11207 |
| 2026-07-20 | 20.26 | $20.38 | 17400 |
| 2026-07-17 | 20.24 | $20.44 | 35516 |
| 2026-07-16 | 20.20 | $20.32 | 6600 |
| 2026-07-15 | 20.18 | $20.31 | 4531 |
| 2026-07-14 | 20.15 | $20.34 | 8100 |
| 2026-07-13 | 20.12 | $20.26 | 25908 |
| 2026-07-10 | 20.10 | $20.33 | 1200 |
| 2026-07-09 | 20.06 | $20.25 | 2131 |
| 2026-07-08 | 20.03 | $20.23 | 20000 |
| 2026-07-07 | 20.00 | $20.29 | 5024 |
| 2026-07-06 | 19.96 | $20.34 | 20600 |
| 2026-07-02 | 19.89 | $20.03 | 34897 |
| 2026-07-01 | 19.89 | $19.92 | 6006 |
| 2026-06-30 | 19.91 | $19.92 | 107918 |
| 2026-06-29 | 19.93 | $19.98 | 28200 |
| 2026-06-26 | 19.95 | $19.86 | 28000 |
| 2026-06-25 | 19.99 | $19.80 | 17625 |
| 2026-06-24 | 20.06 | $19.84 | 22000 |
| 2026-06-23 | 20.13 | $20.02 | 8831 |
| 2026-06-22 | 20.17 | $20.25 | 6945 |
| 2026-06-18 | 20.18 | $20.51 | 7820 |
| 2026-06-17 | 20.13 | $20.47 | 16834 |
| 2026-06-16 | 20.08 | $20.47 | 5500 |
| 2026-06-15 | 20.02 | $20.34 | 19435 |
| 2026-06-12 | 19.99 | $20.25 | 16604 |
| 2026-06-11 | 19.97 | $20.06 | 6532 |
| 2026-06-10 | 19.99 | $19.99 | 6826 |
| 2026-06-09 | 20.03 | $19.99 | 7884 |
| 2026-06-08 | 20.08 | $20.09 | 1209 |
| 2026-06-05 | 20.11 | $20.01 | 10329 |
| 2026-06-04 | 20.18 | $20.16 | 16500 |
| 2026-06-03 | 20.22 | $20.16 | 9800 |
| 2026-06-02 | 20.27 | $20.16 | 22547 |
| 2026-06-01 | 20.33 | $20.05 | 9000 |
| 2026-05-29 | 20.42 | $20.07 | 27200 |
| 2026-05-28 | 20.53 | $20.61 | 8600 |
| 2026-05-27 | 20.54 | $20.58 | 6200 |
| 2026-05-26 | 20.57 | $20.57 | 11312 |
| 2026-05-22 | 20.59 | $20.48 | 6049 |
| 2026-05-21 | 20.65 | $20.36 | 15346 |
| 2026-05-20 | 20.74 | $20.55 | 7203 |
| 2026-05-19 | 20.81 | $20.45 | 11303 |
| 2026-05-18 | 20.91 | $20.53 | 14618 |
| 2026-05-15 | 21.01 | $20.60 | 11531 |
| 2026-05-14 | 21.11 | $20.90 | 6800 |
| 2026-05-13 | 21.16 | $20.98 | 6905 |
| 2026-05-12 | 21.21 | $21.00 | 11700 |
| 2026-05-11 | 21.26 | $21.24 | 1300 |
| 2026-05-08 | 21.27 | $21.24 | 5000 |
| 2026-05-07 | 21.28 | $21.20 | 6400 |
| 2026-05-06 | 21.30 | $21.24 | 2116 |
| 2026-05-05 | 21.32 | $21.10 | 5400 |
| 2026-05-04 | 21.37 | $21.13 | 5129 |
| 2026-05-01 | 21.42 | $21.25 | 13000 |
| 2026-04-30 | 21.45 | $21.43 | 12700 |
| 2026-04-29 | 21.45 | $21.31 | 20300 |
| 2026-04-28 | 21.48 | $21.69 | 13812 |
| 2026-04-27 | 21.43 | $21.32 | 2200 |
| 2026-04-24 | 21.45 | $21.57 | 5113 |
| 2026-04-23 | 21.42 | $21.50 | 5100 |
| 2026-04-22 | 21.40 | $21.46 | 2917 |
| 2026-04-21 | 21.38 | $21.49 | 1500 |
| 2026-04-20 | 21.36 | $21.75 | 9320 |
| 2026-04-17 | 21.28 | $21.30 | 9232 |
| 2026-04-16 | 21.27 | $21.19 | 8647 |
| 2026-04-15 | 21.30 | $21.36 | 2300 |
| 2026-04-14 | 21.29 | $21.31 | 4000 |
| 2026-04-13 | 21.28 | $21.15 | 15006 |
| 2026-04-10 | 21.32 | $21.27 | 8359 |
| 2026-04-09 | 21.33 | $21.39 | 3110 |
| 2026-04-08 | 21.32 | $21.28 | 30649 |
| 2026-04-07 | 21.32 | $21.37 | 6155 |
| 2026-04-06 | 21.32 | $21.31 | 1608 |
| 2026-04-02 | 21.32 | $21.40 | 4600 |
| 2026-04-01 | 21.31 | $21.31 | 11100 |
| 2026-03-31 | 21.31 | $21.58 | 308700 |
| 2026-03-30 | 21.26 | $21.24 | 31300 |
| 2026-03-27 | 21.27 | $21.24 | 17400 |
| 2026-03-26 | 21.28 | $21.33 | 32000 |
| 2026-03-25 | 21.27 | $21.36 | 18231 |
| 2026-03-24 | 21.26 | $21.22 | 38800 |
| 2026-03-23 | 21.28 | $21.19 | 18929 |
| 2026-03-20 | 21.30 | $20.93 | 34200 |
| 2026-03-19 | 21.39 | $21.14 | 7604 |
| 2026-03-18 | 21.44 | $21.24 | 7006 |
| 2026-03-17 | 21.48 | $21.22 | 4514 |
| 2026-03-16 | 21.53 | $21.24 | 17700 |
| 2026-03-13 | 21.59 | $21.25 | 26726 |
| 2026-03-12 | 21.65 | $21.32 | 11468 |
| 2026-03-11 | 21.71 | $21.41 | 6100 |
| 2026-03-10 | 21.75 | $21.52 | 7249 |
| 2026-03-09 | 21.78 | $21.57 | 12200 |
| 2026-03-06 | 21.81 | $21.61 | 8300 |
| 2026-03-05 | 21.82 | $21.61 | 3600 |
| 2026-03-04 | 21.84 | $21.59 | 4312 |
| 2026-03-03 | 21.86 | $21.59 | 14812 |
| 2026-03-02 | 21.89 | $21.69 | 23300 |
| 2026-02-27 | 21.89 | $21.54 | 59200 |
| 2026-02-26 | 21.93 | $22.10 | 12804 |
| 2026-02-25 | 21.85 | $21.93 | 15800 |
| 2026-02-24 | 21.80 | $22.01 | 25000 |
| 2026-02-23 | 21.72 | $21.90 | 14711 |
| 2026-02-20 | 21.64 | $21.95 | 11408 |
| 2026-02-19 | 21.54 | $22.03 | 15310 |
| 2026-02-18 | 21.41 | $21.98 | 22900 |
| 2026-02-17 | 21.26 | $21.79 | 27635 |
| 2026-02-13 | 21.13 | $21.39 | 7305 |
| 2026-02-12 | 21.06 | $21.28 | 12500 |
| 2026-02-11 | 21.01 | $21.18 | 12467 |
| 2026-02-10 | 20.96 | $21.04 | 12426 |
| 2026-02-09 | 20.94 | $20.89 | 13242 |
| 2026-02-06 | 20.95 | $20.91 | 9500 |
| 2026-02-05 | 20.95 | $20.88 | 14933 |
| 2026-02-04 | 20.96 | $20.94 | 25623 |
| 2026-02-03 | 20.96 | $20.86 | 11600 |
| 2026-02-02 | 20.97 | $20.96 | 13600 |
| 2026-01-30 | 20.96 | $20.83 | 60000 |
| 2026-01-29 | 20.98 | $20.91 | 34400 |
| 2026-01-28 | 20.99 | $21.09 | 6900 |
| 2026-01-27 | 20.96 | $21.30 | 27438 |
| 2026-01-26 | 20.87 | $21.23 | 1400 |
| 2026-01-23 | 20.79 | $21.18 | 10300 |
| 2026-01-22 | 20.71 | $21.10 | 8600 |
| 2026-01-21 | 20.63 | $21.03 | 51729 |
| 2026-01-20 | 20.56 | $20.72 | 29500 |
| 2026-01-16 | 20.53 | $20.98 | 23000 |
| 2026-01-15 | 20.45 | $21.08 | 37403 |
| 2026-01-14 | 20.34 | $20.83 | 41300 |
| 2026-01-13 | 20.26 | $20.56 | 18200 |
| 2026-01-12 | 20.22 | $20.49 | 11040 |
| 2026-01-09 | 20.20 | $20.48 | 18700 |
| 2026-01-08 | 20.18 | $20.44 | 15000 |
| 2026-01-07 | 20.17 | $20.54 | 21800 |
| 2026-01-06 | 20.13 | $20.48 | 39300 |
| 2026-01-05 | 20.10 | $20.53 | 38900 |
| 2026-01-02 | 20.06 | $20.48 | 35938 |
| 2025-12-31 | 20.03 | $20.20 | 327700 |
| 2025-12-30 | 20.06 | $20.03 | 111733 |
| 2025-12-29 | 20.12 | $20.05 | 108542 |
| 2025-12-26 | 20.20 | $20.15 | 56100 |
| 2025-12-24 | 20.27 | $20.32 | 5600 |
| 2025-12-23 | 20.32 | $20.40 | 37700 |
| 2025-12-22 | 20.37 | $20.29 | 24211 |
| 2025-12-19 | 20.45 | $20.41 | 20700 |
| 2025-12-18 | 20.51 | $20.32 | 30925 |
| 2025-12-17 | 20.62 | $20.11 | 29024 |
| 2025-12-16 | 20.78 | $20.20 | 35400 |
| 2025-12-15 | 20.96 | $20.57 | 31600 |
| 2025-12-12 | 21.08 | $20.67 | 44800 |
| 2025-12-11 | 21.21 | $20.97 | 15200 |
| 2025-12-10 | 21.30 | $21.05 | 25600 |
| 2025-12-09 | 21.39 | $20.85 | 21815 |
| 2025-12-08 | 21.53 | $21.19 | 25000 |
| 2025-12-05 | 21.63 | $21.60 | 9830 |
| 2025-12-04 | 21.66 | $21.55 | 10502 |
| 2025-12-03 | 21.70 | $21.49 | 10736 |
| 2025-12-02 | 21.77 | $21.37 | 14823 |
| 2025-12-01 | 21.87 | $21.62 | 5737 |
| 2025-11-28 | 21.94 | $21.67 | 4900 |
| 2025-11-26 | 22.00 | $22.16 | 9909 |
| 2025-11-25 | 21.98 | $22.12 | 10938 |
| 2025-11-24 | 21.96 | $22.11 | 6600 |
| 2025-11-21 | 21.94 | $22.01 | 7016 |
| 2025-11-20 | 21.94 | $21.83 | 9200 |
| 2025-11-19 | 21.98 | $21.92 | 1600 |
| 2025-11-18 | 22.00 | $21.91 | 29800 |
| 2025-11-17 | 22.03 | $21.94 | 4506 |
| 2025-11-14 | 22.06 | $22.06 | 17100 |
| 2025-11-13 | 22.07 | $21.72 | 18000 |
| 2025-11-12 | 22.15 | $21.90 | 17800 |
| 2025-11-11 | 22.21 | $22.04 | 4800 |
| 2025-11-10 | 22.25 | $22.10 | 24500 |
| 2025-11-07 | 22.29 | $22.02 | 10900 |
| 2025-11-06 | 22.34 | $22.20 | 8528 |
| 2025-11-05 | 22.37 | $22.22 | 12539 |
| 2025-11-04 | 22.40 | $22.15 | 11500 |
| 2025-11-03 | 22.44 | $22.30 | 4907 |
| 2025-10-31 | 22.46 | $22.40 | 20300 |
| 2025-10-30 | 22.46 | $22.35 | 11400 |
| 2025-10-29 | 22.48 | $22.54 | 11944 |
| 2025-10-28 | 22.45 | $22.55 | 8246 |
| 2025-10-27 | 22.42 | $22.44 | 6400 |
| 2025-10-24 | 22.40 | $22.29 | 20335 |
| 2025-10-23 | 22.41 | $22.25 | 13300 |
| 2025-10-22 | 22.44 | $22.38 | 11924 |
| 2025-10-21 | 22.43 | $22.40 | 6900 |
| 2025-10-20 | 22.43 | $22.40 | 3800 |
| 2025-10-17 | 22.42 | $22.25 | 5428 |
| 2025-10-16 | 22.44 | $22.34 | 5800 |
| 2025-10-15 | 22.44 | $22.50 | 3321 |
| 2025-10-14 | 22.41 | $22.36 | 4900 |
| 2025-10-13 | 22.41 | $22.27 | 8100 |
| 2025-10-10 | 22.42 | $22.25 | 3821 |
| 2025-10-09 | 22.43 | $22.43 | 4700 |
| 2025-10-08 | 22.41 | $22.69 | 19500 |
| 2025-10-07 | 22.33 | $22.44 | 9119 |
| 2025-10-06 | 22.29 | $22.38 | 9527 |
| 2025-10-03 | 22.25 | $22.27 | 11500 |
| 2025-10-02 | 22.24 | $22.27 | 5000 |
| 2025-10-01 | 22.21 | $22.35 | 10432 |
| 2025-09-30 | 22.17 | $22.17 | 30142 |
| 2025-09-29 | 22.15 | $22.32 | 14905 |
| 2025-09-26 | 22.11 | $22.17 | 9200 |
| 2025-09-25 | 22.08 | $22.39 | 23700 |
| 2025-09-24 | 22.00 | $22.15 | 6812 |
| 2025-09-23 | 21.96 | $22.09 | 12200 |
| 2025-09-22 | 21.93 | $22.17 | 13800 |
| 2025-09-19 | 21.88 | $22.19 | 9041 |
| 2025-09-18 | 21.81 | $21.87 | 14832 |
| 2025-09-17 | 21.80 | $21.76 | 14044 |
| 2025-09-16 | 21.81 | $21.70 | 14400 |
| 2025-09-15 | 21.83 | $21.69 | 29400 |
| 2025-09-12 | 21.86 | $21.68 | 22802 |
| 2025-09-11 | 21.90 | $21.74 | 14622 |
| 2025-09-10 | 21.93 | $21.68 | 12100 |
| 2025-09-09 | 21.97 | $21.67 | 19800 |
| 2025-09-08 | 22.03 | $21.85 | 14805 |
| 2025-09-05 | 22.06 | $21.90 | 13100 |
| 2025-09-04 | 22.08 | $21.70 | 16800 |
| 2025-09-03 | 22.14 | $21.62 | 21400 |
| 2025-09-02 | 22.23 | $21.37 | 21308 |
| 2025-08-29 | 22.39 | $21.39 | 78800 |
| 2025-08-28 | 22.57 | $22.23 | 25634 |
| 2025-08-27 | 22.59 | $22.54 | 6716 |
| 2025-08-26 | 22.56 | $22.50 | 4600 |
| 2025-08-25 | 22.52 | $22.42 | 6018 |
| 2025-08-22 | 22.49 | $22.53 | 2700 |
| 2025-08-21 | 22.43 | $22.20 | 7449 |
| 2025-08-20 | 22.42 | $22.58 | 15700 |
| 2025-08-19 | 22.34 | $22.62 | 7900 |
| 2025-08-18 | 22.23 | $22.60 | 20000 |
| 2025-08-15 | 22.10 | $22.62 | 26500 |
| 2025-08-14 | 21.95 | $22.44 | 10639 |
| 2025-08-13 | 21.80 | $22.47 | 26620 |
| 2025-08-12 | 21.63 | $22.15 | 10600 |
| 2025-08-11 | 21.49 | $21.88 | 10900 |
| 2025-08-08 | 21.39 | $21.70 | 8600 |
| 2025-08-07 | 21.31 | $21.57 | 13900 |
| 2025-08-06 | 21.25 | $21.56 | 11800 |
| 2025-08-05 | 21.17 | $21.59 | 5100 |
| 2025-08-04 | 21.08 | $21.71 | 16223 |
| 2025-08-01 | 20.94 | $21.42 | 12900 |
| 2025-07-31 | 20.85 | $21.30 | 55500 |
| 2025-07-30 | 20.76 | $20.95 | 30800 |
| 2025-07-29 | 20.74 | $20.83 | 16207 |
| 2025-07-28 | 20.73 | $20.76 | 17013 |
| 2025-07-25 | 20.75 | $20.85 | 27600 |
| 2025-07-24 | 20.75 | $20.71 | 12000 |
| 2025-07-23 | 20.77 | $20.64 | 14523 |
| 2025-07-22 | 20.82 | $20.69 | 8712 |
| 2025-07-21 | 20.87 | $20.69 | 13800 |
| 2025-07-18 | 20.92 | $20.63 | 13926 |
| 2025-07-17 | 21.00 | $20.63 | 50100 |
| 2025-07-16 | 21.09 | $20.59 | 60444 |
| 2025-07-15 | 21.21 | $20.79 | 29411 |
| 2025-07-14 | 21.30 | $21.00 | 81600 |
| 2025-07-11 | 21.36 | $21.01 | 3249 |
| 2025-07-10 | 21.42 | $21.17 | 61700 |
| 2025-07-09 | 21.47 | $21.20 | 34007 |
| 2025-07-08 | 21.51 | $21.38 | 28049 |
| 2025-07-07 | 21.52 | $21.34 | 13945 |
| 2025-07-03 | 21.54 | $21.41 | 5313 |
| 2025-07-02 | 21.55 | $21.40 | 19800 |
| 2025-07-01 | 21.57 | $21.25 | 32012 |
| 2025-06-30 | 21.61 | $21.68 | 280900 |
| 2025-06-27 | 21.57 | $21.63 | 174200 |
| 2025-06-26 | 21.53 | $21.60 | 100100 |
| 2025-06-25 | 21.50 | $21.70 | 36933 |
| 2025-06-24 | 21.43 | $21.81 | 121535 |
| 2025-06-23 | 21.33 | $21.59 | 75941 |
| 2025-06-20 | 21.26 | $21.70 | 16018 |
| 2025-06-18 | 21.15 | $21.38 | 31200 |
| 2025-06-17 | 21.09 | $21.35 | 33143 |
| 2025-06-16 | 21.03 | $21.28 | 28002 |
| 2025-06-13 | 20.97 | $21.39 | 28400 |
| 2025-06-12 | 20.89 | $21.21 | 12000 |
| 2025-06-11 | 20.82 | $21.02 | 12000 |
| 2025-06-10 | 20.79 | $21.07 | 15723 |
| 2025-06-09 | 20.74 | $20.84 | 14700 |
| 2025-06-06 | 20.73 | $20.68 | 23345 |
| 2025-06-05 | 20.75 | $20.46 | 28031 |
| 2025-06-04 | 20.83 | $20.57 | 13442 |
| 2025-06-03 | 20.89 | $20.40 | 39400 |
| 2025-06-02 | 21.01 | $20.31 | 29411 |
| 2025-05-30 | 21.15 | $20.76 | 41800 |
| 2025-05-29 | 21.23 | $21.20 | 16200 |
| 2025-05-28 | 21.23 | $21.21 | 18136 |
| 2025-05-27 | 21.22 | $21.21 | 70312 |
| 2025-05-23 | 21.21 | $21.37 | 14200 |
| 2025-05-22 | 21.17 | $21.22 | 29800 |
| 2025-05-21 | 21.15 | $21.10 | 32300 |
| 2025-05-20 | 21.15 | $21.15 | 16707 |
| 2025-05-19 | 21.14 | $21.12 | 42600 |
| 2025-05-16 | 21.13 | $21.25 | 36128 |
| 2025-05-15 | 21.10 | $21.23 | 56900 |
| 2025-05-14 | 21.06 | $21.23 | 19322 |
| 2025-05-13 | 21.02 | $21.29 | 20100 |
| 2025-05-12 | 20.96 | $21.24 | 12700 |
| 2025-05-09 | 20.89 | $21.27 | 16100 |
| 2025-05-08 | 20.82 | $21.11 | 21533 |
| 2025-05-07 | 20.76 | $21.22 | 28831 |
| 2025-05-06 | 20.67 | $21.19 | 7942 |
| 2025-05-05 | 20.58 | $21.11 | 14439 |
| 2025-05-02 | 20.49 | $21.05 | 16307 |
| 2025-05-01 | 20.40 | $20.86 | 8700 |
| 2025-04-30 | 20.33 | $20.76 | 18300 |
| 2025-04-29 | 20.28 | $20.88 | 20837 |
| 2025-04-28 | 20.19 | $20.79 | 11600 |
| 2025-04-25 | 20.11 | $20.78 | 26100 |
| 2025-04-24 | 20.03 | $20.71 | 6300 |
| 2025-04-23 | 19.95 | $20.66 | 24006 |
| 2025-04-22 | 19.87 | $20.26 | 13645 |
| 2025-04-21 | 19.86 | $20.17 | 12200 |
| 2025-04-17 | 19.88 | $20.28 | 23140 |
| 2025-04-16 | 19.88 | $20.08 | 5900 |
| 2025-04-15 | 19.93 | $20.00 | 18800 |
| 2025-04-14 | 20.00 | $19.95 | 20000 |
| 2025-04-11 | 20.11 | $19.68 | 14624 |
| 2025-04-10 | 20.29 | $19.86 | 22433 |
| 2025-04-09 | 20.47 | $20.38 | 31606 |
| 2025-04-08 | 20.57 | $19.92 | 14700 |
| 2025-04-07 | 20.79 | $20.05 | 52100 |
| 2025-04-04 | 21.03 | $20.19 | 67900 |
| 2025-04-03 | 21.27 | $20.36 | 38007 |
| 2025-04-02 | 21.52 | $20.84 | 20300 |
| 2025-04-01 | 21.71 | $20.77 | 75423 |
| 2025-03-31 | 21.94 | $20.74 | 421600 |
| 2025-03-28 | 22.23 | $21.07 | 63746 |
| 2025-03-27 | 22.48 | $21.47 | 52416 |
| 2025-03-26 | 22.70 | $21.62 | 82436 |
| 2025-03-25 | 22.92 | $22.43 | 29125 |
| 2025-03-24 | 23.01 | $23.08 | 8200 |
| 2025-03-21 | 22.96 | $23.43 | 6400 |
| 2025-03-20 | 22.84 | $23.38 | 18013 |
| 2025-03-19 | 22.71 | $22.93 | 3700 |
| 2025-03-18 | 22.65 | $22.88 | 8500 |
| 2025-03-17 | 22.59 | $23.13 | 28200 |
| 2025-03-14 | 22.47 | $22.90 | 30200 |
| 2025-03-13 | 22.37 | $23.00 | 6744 |
| 2025-03-12 | 22.24 | $22.83 | 14300 |
| 2025-03-11 | 22.13 | $22.14 | 17200 |
| 2025-03-10 | 22.14 | $21.93 | 15746 |
| 2025-03-07 | 22.21 | $21.89 | 25200 |
| 2025-03-06 | 22.29 | $21.90 | 14900 |
| 2025-03-05 | 22.38 | $22.18 | 5447 |
| 2025-03-04 | 22.42 | $22.10 | 14831 |
| 2025-03-03 | 22.50 | $22.20 | 35700 |
| 2025-02-28 | 22.56 | $22.44 | 15220 |
| 2025-02-27 | 22.58 | $22.71 | 5210 |
| 2025-02-26 | 22.55 | $22.73 | 5000 |
| 2025-02-25 | 22.51 | $22.87 | 4400 |
| 2025-02-24 | 22.43 | $22.42 | 8129 |
| 2025-02-21 | 22.43 | $22.35 | 3600 |
| 2025-02-20 | 22.45 | $22.49 | 2200 |
| 2025-02-19 | 22.45 | $22.49 | 21819 |
| 2025-02-18 | 22.44 | $22.47 | 13900 |
| 2025-02-14 | 22.44 | $22.66 | 5300 |
| 2025-02-13 | 22.39 | $22.44 | 12800 |
| 2025-02-12 | 22.39 | $22.34 | 13000 |
| 2025-02-11 | 22.40 | $22.45 | 5600 |
| 2025-02-10 | 22.40 | $22.50 | 25800 |
| 2025-02-07 | 22.39 | $22.34 | 35500 |
| 2025-02-06 | 22.40 | $22.45 | 63300 |
| 2025-02-05 | 22.40 | $22.64 | 1500 |
| 2025-02-04 | 22.36 | $22.41 | 11732 |
| 2025-02-03 | 22.35 | $22.34 | 11200 |
| 2025-01-31 | 22.37 | $22.38 | 66300 |
| 2025-01-30 | 22.38 | $22.77 | 11600 |
| 2025-01-29 | 22.30 | $22.55 | 28500 |
| 2025-01-28 | 22.27 | $22.66 | 9800 |
| 2025-01-27 | 22.20 | $22.66 | 11943 |
| 2025-01-24 | 22.13 | $22.31 | 13424 |
| 2025-01-23 | 22.12 | $22.21 | 14023 |
| 2025-01-22 | 22.13 | $22.16 | 16800 |
| 2025-01-21 | 22.15 | $22.36 | 3647 |
| 2025-01-17 | 22.14 | $22.06 | 19927 |
| 2025-01-16 | 22.18 | $22.38 | 8424 |
| 2025-01-15 | 22.18 | $22.38 | 8300 |
| 2025-01-14 | 22.17 | $21.67 | 20300 |
| 2025-01-13 | 22.31 | $21.66 | 10349 |
| 2025-01-10 | 22.47 | $21.94 | 20908 |
| 2025-01-08 | 22.61 | $22.59 | 25917 |
| 2025-01-07 | 22.63 | $22.40 | 20200 |
| 2025-01-06 | 22.70 | $23.06 | 4114 |
| 2025-01-03 | 22.64 | $23.18 | 3900 |
| 2025-01-02 | 22.54 | $23.06 | 9200 |
| 2024-12-31 | 22.46 | $22.28 | 117202 |
| 2024-12-30 | 22.53 | $22.90 | 21600 |
| 2024-12-27 | 22.48 | $22.22 | 16100 |
| 2024-12-26 | 22.57 | $22.23 | 11702 |
| 2024-12-24 | 22.67 | $22.51 | 6703 |
| 2024-12-23 | 22.73 | $22.60 | 3900 |
| 2024-12-20 | 22.78 | $22.64 | 7233 |
| 2024-12-19 | 22.83 | $22.57 | 8519 |
| 2024-12-18 | 22.91 | $22.83 | 12949 |
| 2024-12-17 | 22.94 | $22.95 | 10835 |
| 2024-12-16 | 22.96 | $22.78 | 16136 |
| 2024-12-13 | 23.01 | $22.90 | 14141 |
| 2024-12-12 | 23.05 | $22.82 | 19627 |
| 2024-12-11 | 23.12 | $22.95 | 9900 |
| 2024-12-10 | 23.16 | $22.89 | 16014 |
| 2024-12-09 | 23.23 | $23.14 | 8501 |
| 2024-12-06 | 23.26 | $23.24 | 11300 |
| 2024-12-05 | 23.27 | $23.50 | 15217 |
| 2024-12-04 | 23.22 | $23.23 | 10400 |
| 2024-12-03 | 23.23 | $23.04 | 7900 |
| 2024-12-02 | 23.28 | $23.40 | 6702 |
| 2024-11-29 | 23.26 | $23.90 | 34728 |
| 2024-11-27 | 23.13 | $23.51 | 10325 |
| 2024-11-26 | 23.07 | $23.48 | 29749 |
| 2024-11-25 | 23.00 | $23.46 | 32300 |
| 2024-11-22 | 22.93 | $23.09 | 8432 |
| 2024-11-21 | 22.92 | $22.94 | 30200 |
| 2024-11-20 | 22.95 | $22.42 | 12418 |
| 2024-11-19 | 23.09 | $22.54 | 10300 |
| 2024-11-18 | 23.24 | $22.71 | 13210 |
| 2024-11-15 | 23.36 | $22.90 | 6306 |
| 2024-11-14 | 23.48 | $22.93 | 17729 |
| 2024-11-13 | 23.60 | $23.05 | 8200 |
| 2024-11-12 | 23.72 | $23.14 | 8300 |
| 2024-11-11 | 23.83 | $23.59 | 3339 |
| 2024-11-08 | 23.87 | $24.00 | 8622 |
| 2024-11-07 | 23.83 | $23.64 | 12600 |
| 2024-11-06 | 23.86 | $23.69 | 8711 |
| 2024-11-05 | 23.88 | $24.10 | 12100 |
| 2024-11-04 | 23.82 | $24.03 | 14034 |
| 2024-11-01 | 23.76 | $23.55 | 14700 |
| 2024-10-31 | 23.80 | $23.37 | 54700 |
| 2024-10-30 | 23.87 | $24.39 | 7235 |
| 2024-10-29 | 23.75 | $23.70 | 7917 |
| 2024-10-28 | 23.74 | $23.59 | 7528 |
| 2024-10-25 | 23.76 | $23.33 | 7200 |
| 2024-10-24 | 23.84 | $23.31 | 8700 |
| 2024-10-23 | 23.93 | $23.65 | 5327 |
| 2024-10-22 | 23.96 | $23.75 | 8300 |
| 2024-10-21 | 23.98 | $23.81 | 14836 |
| 2024-10-18 | 23.98 | $23.90 | 2000 |
| 2024-10-17 | 23.97 | $24.03 | 8704 |
| 2024-10-16 | 23.92 | $24.15 | 19800 |
| 2024-10-15 | 23.84 | $23.97 | 26700 |
| 2024-10-14 | 23.79 | $23.80 | 6800 |
| 2024-10-11 | 23.75 | $23.69 | 9000 |
| 2024-10-10 | 23.74 | $23.60 | 4700 |
| 2024-10-09 | 23.74 | $23.58 | 10400 |
| 2024-10-08 | 23.74 | $23.50 | 13738 |
| 2024-10-07 | 23.76 | $23.30 | 12418 |
| 2024-10-04 | 23.82 | $23.70 | 6100 |
| 2024-10-03 | 23.80 | $23.90 | 8700 |
| 2024-10-02 | 23.74 | $23.78 | 8248 |
| 2024-10-01 | 23.69 | $23.80 | 8500 |
| 2024-09-30 | 23.62 | $23.68 | 11102 |
| 2024-09-27 | 23.57 | $23.90 | 23812 |
| 2024-09-26 | 23.46 | $23.77 | 18400 |
| 2024-09-25 | 23.37 | $23.56 | 22246 |
| 2024-09-24 | 23.29 | $23.50 | 20713 |
| 2024-09-23 | 23.22 | $23.45 | 31025 |
| 2024-09-20 | 23.15 | $23.47 | 10732 |
| 2024-09-19 | 23.05 | $23.30 | 14800 |
| 2024-09-18 | 22.98 | $23.05 | 7721 |
| 2024-09-17 | 22.95 | $23.21 | 18900 |
| 2024-09-16 | 22.87 | $23.26 | 25440 |
| 2024-09-13 | 22.78 | $23.01 | 19547 |
| 2024-09-12 | 22.72 | $22.88 | 15302 |
| 2024-09-11 | 22.68 | $22.70 | 19900 |
| 2024-09-10 | 22.67 | $22.75 | 6604 |
| 2024-09-09 | 22.64 | $22.68 | 7900 |
| 2024-09-06 | 22.63 | $22.44 | 17921 |
| 2024-09-05 | 22.67 | $22.46 | 18300 |
| 2024-09-04 | 22.70 | $22.24 | 45400 |
| 2024-09-03 | 22.79 | $22.24 | 31425 |
| 2024-08-30 | 22.90 | $22.36 | 89600 |
| 2024-08-29 | 22.99 | $23.02 | 5600 |
| 2024-08-28 | 22.96 | $22.92 | 27600 |
| 2024-08-27 | 22.94 | $22.96 | 5100 |
| 2024-08-26 | 22.91 | $23.04 | 7700 |
| 2024-08-23 | 22.85 | $22.97 | 18200 |
| 2024-08-22 | 22.81 | $22.98 | 21600 |
| 2024-08-21 | 22.75 | $23.04 | 14300 |
| 2024-08-20 | 22.66 | $22.98 | 9120 |
| 2024-08-19 | 22.58 | $22.90 | 18800 |
| 2024-08-16 | 22.50 | $22.72 | 9700 |
| 2024-08-15 | 22.44 | $22.55 | 6518 |
| 2024-08-14 | 22.41 | $22.56 | 12100 |
| 2024-08-13 | 22.37 | $22.50 | 6127 |
| 2024-08-12 | 22.34 | $22.31 | 2221 |
| 2024-08-09 | 22.34 | $22.42 | 2742 |
| 2024-08-08 | 22.32 | $22.59 | 5443 |
| 2024-08-07 | 22.26 | $22.31 | 12000 |
| 2024-08-06 | 22.25 | $21.96 | 33735 |
| 2024-08-05 | 22.31 | $22.30 | 4200 |
| 2024-08-02 | 22.31 | $22.59 | 12337 |
| 2024-08-01 | 22.25 | $22.12 | 19824 |
| 2024-07-31 | 22.27 | $22.00 | 21823 |
| 2024-07-30 | 22.33 | $22.06 | 14821 |
| 2024-07-29 | 22.38 | $21.88 | 9814 |
| 2024-07-26 | 22.48 | $21.97 | 11942 |
| 2024-07-25 | 22.57 | $21.99 | 15929 |
| 2024-07-24 | 22.68 | $21.95 | 2939 |
| 2024-07-23 | 22.81 | $22.22 | 25600 |
| 2024-07-22 | 22.90 | $22.79 | 22220 |
| 2024-07-19 | 22.88 | $22.83 | 3100 |
| 2024-07-18 | 22.85 | $23.19 | 10814 |
| 2024-07-17 | 22.73 | $23.27 | 6900 |
| 2024-07-16 | 22.58 | $23.27 | 9921 |
| 2024-07-15 | 22.41 | $23.00 | 8707 |
| 2024-07-12 | 22.26 | $22.97 | 11201 |
| 2024-07-11 | 22.09 | $22.75 | 16900 |
| 2024-07-10 | 21.95 | $22.11 | 1400 |
| 2024-07-09 | 21.91 | $22.04 | 16309 |
| 2024-07-08 | 21.88 | $22.08 | 1632 |
| 2024-07-05 | 21.84 | $22.08 | 4900 |
| 2024-07-03 | 21.80 | $21.85 | 3700 |
| 2024-07-02 | 21.79 | $21.61 | 13600 |
| 2024-07-01 | 21.83 | $21.60 | 10427 |
| 2024-06-28 | 21.89 | $21.57 | 9200 |
| 2024-06-27 | 21.96 | $21.82 | 14200 |
| 2024-06-26 | 21.98 | $22.07 | 19116 |
| 2024-06-25 | 21.96 | $21.96 | 15414 |
| 2024-06-24 | 21.96 | $21.91 | 14610 |
| 2024-06-21 | 21.97 | $21.90 | 9032 |
| 2024-06-20 | 21.98 | $21.73 | 17400 |
| 2024-06-18 | 22.03 | $21.80 | 24000 |
| 2024-06-17 | 22.07 | $21.71 | 20300 |
| 2024-06-14 | 22.14 | $21.88 | 11739 |
| 2024-06-13 | 22.18 | $21.87 | 8619 |
| 2024-06-12 | 22.23 | $22.01 | 4300 |
| 2024-06-11 | 22.26 | $22.13 | 5230 |
| 2024-06-10 | 22.27 | $22.15 | 7800 |
| 2024-06-07 | 22.27 | $22.50 | 2346 |
| 2024-06-06 | 22.20 | $22.50 | 4015 |
| 2024-06-05 | 22.11 | $22.44 | 6700 |
| 2024-06-04 | 22.02 | $22.49 | 7817 |
| 2024-06-03 | 21.91 | $22.18 | 8138 |
| 2024-05-31 | 21.84 | $21.80 | 20300 |
| 2024-05-30 | 21.85 | $21.85 | 11700 |
| 2024-05-29 | 21.84 | $21.72 | 21610 |
| 2024-05-28 | 21.85 | $21.73 | 11300 |
| 2024-05-24 | 21.87 | $21.67 | 5446 |
| 2024-05-23 | 21.91 | $21.64 | 10700 |
| 2024-05-22 | 21.95 | $22.28 | 6612 |
| 2024-05-21 | 21.86 | $22.08 | 8732 |
| 2024-05-20 | 21.81 | $22.11 | 1228 |
| 2024-05-17 | 21.74 | $22.05 | 7200 |
| 2024-05-16 | 21.66 | $22.12 | 9342 |
| 2024-05-15 | 21.57 | $21.99 | 6029 |
| 2024-05-14 | 21.48 | $21.61 | 10248 |
| 2024-05-13 | 21.46 | $21.77 | 8104 |
| 2024-05-10 | 21.40 | $21.59 | 3705 |
| 2024-05-09 | 21.38 | $21.45 | 10800 |
| 2024-05-08 | 21.37 | $21.71 | 14200 |
| 2024-05-07 | 21.32 | $21.87 | 18132 |
| 2024-05-06 | 21.22 | $21.99 | 10600 |
| 2024-05-03 | 21.09 | $21.62 | 9410 |
| 2024-05-02 | 21.01 | $21.30 | 7900 |
| 2024-05-01 | 20.99 | $21.19 | 17025 |
| 2024-04-30 | 20.98 | $20.98 | 20600 |
| 2024-04-29 | 21.03 | $21.08 | 21900 |
| 2024-04-26 | 21.07 | $20.92 | 9448 |
| 2024-04-25 | 21.14 | $20.87 | 12704 |
| 2024-04-24 | 21.24 | $21.20 | 1443 |
| 2024-04-23 | 21.29 | $21.30 | 23900 |
| 2024-04-22 | 21.33 | $21.22 | 6001 |
| 2024-04-19 | 21.40 | $20.88 | 6300 |
| 2024-04-18 | 21.55 | $20.88 | 9100 |
| 2024-04-17 | 21.72 | $21.09 | 2100 |
| 2024-04-16 | 21.88 | $21.14 | 5828 |
| 2024-04-15 | 22.05 | $20.97 | 23705 |
| 2024-04-12 | 22.29 | $21.75 | 9100 |
| 2024-04-11 | 22.41 | $21.60 | 10700 |
| 2024-04-10 | 22.57 | $22.16 | 15946 |
| 2024-04-09 | 22.64 | $22.40 | 2449 |
| 2024-04-08 | 22.67 | $22.43 | 7800 |
| 2024-04-05 | 22.69 | $22.35 | 13100 |
| 2024-04-04 | 22.74 | $22.50 | 11921 |
| 2024-04-03 | 22.76 | $22.35 | 14400 |
| 2024-04-02 | 22.82 | $22.50 | 17357 |
| 2024-04-01 | 22.85 | $22.83 | 24645 |
| 2024-03-28 | 22.81 | $22.85 | 408300 |
| 2024-03-27 | 22.76 | $22.80 | 10334 |
| 2024-03-26 | 22.71 | $22.44 | 12600 |
| 2024-03-25 | 22.73 | $22.74 | 19900 |
| 2024-03-22 | 22.69 | $22.83 | 17247 |
| 2024-03-21 | 22.62 | $22.89 | 42700 |
| 2024-03-20 | 22.52 | $22.65 | 88540 |
| 2024-03-19 | 22.45 | $22.56 | 11429 |
| 2024-03-18 | 22.39 | $22.33 | 22607 |
| 2024-03-15 | 22.37 | $22.50 | 29136 |
| 2024-03-14 | 22.31 | $22.44 | 29903 |
| 2024-03-13 | 22.25 | $22.60 | 24800 |
| 2024-03-12 | 22.14 | $22.29 | 16134 |
| 2024-03-11 | 22.08 | $22.17 | 13700 |
| 2024-03-08 | 22.03 | $22.08 | 17100 |
| 2024-03-07 | 21.99 | $21.96 | 13900 |
| 2024-03-06 | 21.97 | $21.86 | 78900 |
| 2024-03-05 | 21.97 | $21.82 | 11920 |
| 2024-03-04 | 21.98 | $21.79 | 15600 |
| 2024-03-01 | 21.99 | $21.79 | 30330 |
| 2024-02-29 | 22.00 | $21.95 | 115100 |
| 2024-02-28 | 21.98 | $21.92 | 14500 |
| 2024-02-27 | 21.95 | $22.23 | 38016 |
| 2024-02-26 | 21.86 | $22.06 | 13200 |
| 2024-02-23 | 21.79 | $22.06 | 32700 |
| 2024-02-22 | 21.70 | $21.74 | 22500 |
| 2024-02-21 | 21.66 | $21.61 | 46101 |
| 2024-02-20 | 21.65 | $21.67 | 14500 |
| 2024-02-16 | 21.62 | $21.57 | 3513 |
| 2024-02-15 | 21.60 | $21.61 | 21500 |
| 2024-02-14 | 21.57 | $21.38 | 25139 |
| 2024-02-13 | 21.59 | $21.44 | 22542 |
| 2024-02-12 | 21.59 | $21.78 | 61212 |
| 2024-02-09 | 21.52 | $21.65 | 9736 |
| 2024-02-08 | 21.47 | $21.40 | 15339 |
| 2024-02-07 | 21.45 | $21.11 | 12300 |
| 2024-02-06 | 21.50 | $21.10 | 9700 |
| 2024-02-05 | 21.55 | $21.12 | 13800 |
| 2024-02-02 | 21.60 | $21.31 | 16217 |
| 2024-02-01 | 21.63 | $21.48 | 37000 |
| 2024-01-31 | 21.61 | $21.44 | 67041 |
| 2024-01-30 | 21.60 | $22.21 | 26500 |
| 2024-01-29 | 21.43 | $21.91 | 15132 |
| 2024-01-26 | 21.29 | $21.89 | 15119 |
| 2024-01-25 | 21.12 | $21.90 | 18900 |
| 2024-01-24 | 20.93 | $21.50 | 25200 |
| 2024-01-23 | 20.79 | $21.24 | 35700 |
| 2024-01-22 | 20.68 | $21.10 | 22900 |
| 2024-01-19 | 20.59 | $20.88 | 28539 |
| 2024-01-18 | 20.52 | $20.54 | 15119 |
| 2024-01-17 | 20.52 | $20.55 | 24500 |
| 2024-01-16 | 20.51 | $20.49 | 38011 |
| 2024-01-12 | 20.51 | $20.63 | 16200 |
| 2024-01-11 | 20.49 | $20.64 | 60500 |
| 2024-01-10 | 20.46 | $20.55 | 27006 |
| 2024-01-09 | 20.44 | $20.49 | 14538 |
| 2024-01-08 | 20.43 | $20.41 | 36900 |
| 2024-01-05 | 20.44 | $20.18 | 33428 |
| 2024-01-04 | 20.50 | $20.15 | 35208 |
| 2024-01-03 | 20.58 | $20.07 | 40033 |
| 2024-01-02 | 20.68 | $20.18 | 36000 |
| 2023-12-29 | 20.78 | $20.11 | 344403 |
| 2023-12-28 | 20.90 | $20.52 | 80833 |
| 2023-12-27 | 20.96 | $21.00 | 33200 |
| 2023-12-26 | 20.93 | $21.00 | 24200 |
| 2023-12-22 | 20.88 | $21.02 | 14500 |
| 2023-12-21 | 20.83 | $20.95 | 19400 |
| 2023-12-20 | 20.78 | $21.24 | 18809 |
| 2023-12-19 | 20.66 | $21.21 | 14219 |
| 2023-12-18 | 20.53 | $20.88 | 34700 |
| 2023-12-15 | 20.45 | $20.83 | 23800 |
| 2023-12-14 | 20.36 | $20.90 | 23146 |
| 2023-12-13 | 20.25 | $20.33 | 26600 |
| 2023-12-12 | 20.23 | $19.92 | 31632 |
| 2023-12-11 | 20.30 | $19.77 | 27422 |
| 2023-12-08 | 20.41 | $19.95 | 32000 |
| 2023-12-07 | 20.50 | $20.09 | 24636 |
| 2023-12-06 | 20.58 | $20.02 | 26406 |
| 2023-12-05 | 20.68 | $20.23 | 20800 |
| 2023-12-04 | 20.76 | $20.35 | 14200 |
| 2023-12-01 | 20.82 | $20.48 | 50123 |
| 2023-11-30 | 20.86 | $20.25 | 74209 |
| 2023-11-29 | 20.95 | $20.75 | 42400 |
| 2023-11-28 | 20.96 | $20.91 | 25117 |
| 2023-11-27 | 20.92 | $20.75 | 11900 |
| 2023-11-24 | 20.91 | $20.50 | 14722 |
| 2023-11-22 | 20.96 | $20.32 | 12300 |
| 2023-11-21 | 21.04 | $20.53 | 23800 |
| 2023-11-20 | 21.09 | $21.20 | 11215 |
| 2023-11-17 | 21.00 | $21.21 | 11200 |
| 2023-11-16 | 20.90 | $21.29 | 14018 |
| 2023-11-15 | 20.75 | $21.42 | 11002 |
| 2023-11-14 | 20.56 | $21.37 | 20842 |
| 2023-11-13 | 20.34 | $20.76 | 16600 |
| 2023-11-10 | 20.21 | $20.75 | 17400 |
| 2023-11-09 | 20.06 | $20.72 | 5201 |
| 2023-11-08 | 19.90 | $20.79 | 5600 |
| 2023-11-07 | 19.69 | $20.65 | 6200 |
| 2023-11-06 | 19.47 | $20.60 | 16349 |
| 2023-11-03 | 19.23 | $20.22 | 36800 |
| 2023-11-02 | 19.04 | $19.90 | 24300 |
| 2023-11-01 | 18.88 | $19.15 | 22838 |
| 2023-10-31 | 18.86 | $19.20 | 73518 |
| 2023-10-30 | 18.82 | $18.70 | 11700 |
| 2023-10-27 | 18.89 | $18.80 | 11700 |
| 2023-10-26 | 18.94 | $19.04 | 6240 |
| 2023-10-25 | 18.96 | $19.18 | 17035 |
| 2023-10-24 | 18.95 | $19.20 | 9331 |
| 2023-10-23 | 18.94 | $18.94 | 8300 |
| 2023-10-20 | 18.98 | $19.10 | 3246 |
| 2023-10-19 | 19.00 | $18.85 | 12826 |
| 2023-10-18 | 19.07 | $18.84 | 13900 |
| 2023-10-17 | 19.17 | $19.00 | 15621 |
| 2023-10-16 | 19.24 | $19.09 | 7205 |
| 2023-10-13 | 19.31 | $19.13 | 10100 |
| 2023-10-12 | 19.39 | $19.25 | 8929 |
| 2023-10-11 | 19.45 | $19.45 | 14800 |
| 2023-10-10 | 19.48 | $19.42 | 9609 |
| 2023-10-09 | 19.53 | $19.26 | 2626 |
| 2023-10-06 | 19.62 | $19.24 | 17301 |
| 2023-10-05 | 19.73 | $19.20 | 11800 |
| 2023-10-04 | 19.87 | $19.24 | 13309 |
| 2023-10-03 | 20.02 | $19.08 | 16313 |
| 2023-10-02 | 20.23 | $19.65 | 8706 |
| 2023-09-29 | 20.35 | $19.92 | 91100 |
| 2023-09-28 | 20.44 | $20.10 | 6325 |
| 2023-09-27 | 20.51 | $20.07 | 18500 |
| 2023-09-26 | 20.58 | $20.10 | 17700 |
| 2023-09-25 | 20.67 | $20.52 | 20000 |
| 2023-09-22 | 20.68 | $20.54 | 6443 |
| 2023-09-21 | 20.68 | $20.27 | 18500 |
| 2023-09-20 | 20.74 | $20.89 | 12300 |
| 2023-09-19 | 20.68 | $21.02 | 7100 |
| 2023-09-18 | 20.58 | $20.95 | 39800 |
| 2023-09-15 | 20.48 | $20.79 | 60902 |
| 2023-09-14 | 20.39 | $20.36 | 19027 |
| 2023-09-13 | 20.38 | $20.30 | 10842 |
| 2023-09-12 | 20.38 | $20.21 | 6213 |
| 2023-09-11 | 20.40 | $20.24 | 14631 |
| 2023-09-08 | 20.41 | $20.37 | 2429 |
| 2023-09-07 | 20.40 | $20.50 | 6100 |
| 2023-09-06 | 20.35 | $20.49 | 3149 |
| 2023-09-05 | 20.30 | $20.33 | 18000 |
| 2023-09-01 | 20.28 | $20.59 | 6506 |
| 2023-08-31 | 20.19 | $20.74 | 60003 |
| 2023-08-30 | 20.06 | $20.19 | 8400 |
| 2023-08-29 | 20.02 | $20.25 | 6813 |
| 2023-08-28 | 19.96 | $20.10 | 3600 |
| 2023-08-25 | 19.92 | $20.00 | 8900 |
| 2023-08-24 | 19.90 | $20.02 | 9324 |
| 2023-08-23 | 19.88 | $20.10 | 14000 |
| 2023-08-22 | 19.83 | $19.96 | 31318 |
| 2023-08-21 | 19.80 | $19.85 | 12415 |
| 2023-08-18 | 19.79 | $19.85 | 6700 |
| 2023-08-17 | 19.77 | $19.80 | 19538 |
| 2023-08-16 | 19.77 | $19.80 | 70500 |
| 2023-08-15 | 19.77 | $19.76 | 66133 |
| 2023-08-14 | 19.77 | $19.80 | 14100 |
| 2023-08-11 | 19.77 | $19.78 | 8600 |
| 2023-08-10 | 19.77 | $19.73 | 41600 |
| 2023-08-09 | 19.79 | $19.69 | 18420 |
| 2023-08-08 | 19.81 | $19.80 | 13010 |
| 2023-08-07 | 19.81 | $19.85 | 574800 |
| 2023-08-04 | 19.81 | $19.85 | 487700 |
| 2023-08-03 | 19.80 | $19.70 | 14620 |
| 2023-08-02 | 19.82 | $19.67 | 21700 |
| 2023-08-01 | 19.86 | $19.94 | 7023 |
| 2023-07-31 | 19.84 | $20.00 | 20900 |
| 2023-07-28 | 19.81 | $19.83 | 13800 |
| 2023-07-27 | 19.81 | $19.70 | 27721 |
| 2023-07-26 | 19.83 | $19.94 | 39800 |
| 2023-07-25 | 19.81 | $19.98 | 47144 |
| 2023-07-24 | 19.78 | $20.08 | 10700 |
| 2023-07-21 | 19.72 | $20.11 | 4511 |
| 2023-07-20 | 19.65 | $20.00 | 23233 |
| 2023-07-19 | 19.58 | $19.84 | 7900 |
| 2023-07-18 | 19.55 | $19.60 | 19037 |
| 2023-07-17 | 19.55 | $19.47 | 24000 |
| 2023-07-14 | 19.59 | $19.53 | 23500 |
| 2023-07-13 | 19.62 | $19.78 | 22207 |
| 2023-07-12 | 19.61 | $19.50 | 26211 |
| 2023-07-11 | 19.65 | $19.39 | 25614 |
| 2023-07-10 | 19.72 | $19.48 | 26800 |
| 2023-07-07 | 19.79 | $19.51 | 33400 |
| 2023-07-06 | 19.86 | $19.65 | 25400 |
| 2023-07-05 | 19.91 | $20.16 | 18605 |
| 2023-07-03 | 19.87 | $20.18 | 10238 |
| 2023-06-30 | 19.81 | $20.20 | 75300 |
| 2023-06-29 | 19.75 | $20.00 | 19720 |
| 2023-06-28 | 19.71 | $20.23 | 14628 |
| 2023-06-27 | 19.62 | $20.15 | 34100 |
| 2023-06-26 | 19.54 | $19.75 | 18528 |
| 2023-06-23 | 19.53 | $19.65 | 21600 |
| 2023-06-22 | 19.54 | $19.58 | 16336 |
| 2023-06-21 | 19.56 | $19.60 | 14900 |
| 2023-06-20 | 19.59 | $19.63 | 14824 |
| 2023-06-16 | 19.62 | $19.74 | 6100 |
| 2023-06-15 | 19.63 | $19.66 | 19700 |
| 2023-06-14 | 19.67 | $19.69 | 12900 |
| 2023-06-13 | 19.70 | $19.74 | 18600 |
| 2023-06-12 | 19.73 | $19.71 | 5646 |
| 2023-06-09 | 19.77 | $19.88 | 18430 |
| 2023-06-08 | 19.79 | $19.88 | 16700 |
| 2023-06-07 | 19.81 | $19.98 | 12806 |
| 2023-06-06 | 19.82 | $20.00 | 15647 |
| 2023-06-05 | 19.83 | $20.08 | 48900 |
| 2023-06-02 | 19.82 | $20.24 | 21500 |
| 2023-06-01 | 19.78 | $19.79 | 1.3M |
| 2023-05-31 | 19.83 | $19.81 | 53616 |
| 2023-05-30 | 19.89 | $19.91 | 29200 |
| 2023-05-26 | 19.94 | $20.08 | 13400 |
| 2023-05-25 | 19.96 | $19.84 | 23647 |
| 2023-05-24 | 20.04 | $19.69 | 26900 |
| 2023-05-23 | 20.17 | $19.84 | 54739 |
| 2023-05-22 | 20.29 | $19.99 | 19100 |
| 2023-05-19 | 20.40 | $19.96 | 21300 |
| 2023-05-18 | 20.53 | $20.32 | 25749 |
| 2023-05-17 | 20.62 | $20.39 | 17029 |
| 2023-05-16 | 20.70 | $20.06 | 14626 |
| 2023-05-15 | 20.87 | $20.67 | 12221 |
| 2023-05-12 | 20.93 | $20.47 | 14740 |
| 2023-05-11 | 21.06 | $20.86 | 11200 |
| 2023-05-10 | 21.12 | $21.11 | 10200 |
| 2023-05-09 | 21.13 | $20.70 | 8028 |
| 2023-05-08 | 21.24 | $20.79 | 18500 |
| 2023-05-05 | 21.35 | $20.67 | 20700 |
| 2023-05-04 | 21.50 | $20.39 | 23443 |
| 2023-05-03 | 21.73 | $21.12 | 40931 |
| 2023-05-02 | 21.84 | $21.42 | 18000 |
| 2023-05-01 | 21.91 | $21.90 | 7800 |
| 2023-04-28 | 21.89 | $22.01 | 38600 |
| 2023-04-27 | 21.84 | $22.14 | 10633 |
| 2023-04-26 | 21.75 | $21.85 | 13700 |
| 2023-04-25 | 21.71 | $21.77 | 24100 |
| 2023-04-24 | 21.68 | $22.13 | 11100 |
| 2023-04-21 | 21.56 | $21.92 | 5700 |
| 2023-04-20 | 21.48 | $21.80 | 7700 |
| 2023-04-19 | 21.40 | $21.74 | 12116 |
| 2023-04-18 | 21.32 | $21.80 | 10330 |
| 2023-04-17 | 21.22 | $21.65 | 20200 |
| 2023-04-14 | 21.13 | $21.64 | 12400 |
| 2023-04-13 | 21.03 | $21.20 | 4600 |
| 2023-04-12 | 21.01 | $21.05 | 33044 |
| 2023-04-11 | 21.02 | $21.17 | 9611 |
| 2023-04-10 | 21.00 | $21.00 | 21502 |
| 2023-04-06 | 21.02 | $20.95 | 8012 |
| 2023-04-05 | 21.05 | $20.60 | 23748 |
| 2023-04-04 | 21.17 | $20.90 | 14000 |
| 2023-04-03 | 21.23 | $21.20 | 22300 |
| 2023-03-31 | 21.25 | $21.77 | 112727 |
| 2023-03-30 | 21.15 | $21.77 | 20946 |
| 2023-03-29 | 21.03 | $21.75 | 51639 |
| 2023-03-28 | 20.90 | $21.49 | 31200 |
| 2023-03-27 | 20.81 | $21.45 | 53200 |
| 2023-03-24 | 20.71 | $20.65 | 6640 |
| 2023-03-23 | 20.76 | $20.56 | 14725 |
| 2023-03-22 | 20.85 | $20.94 | 26500 |
| 2023-03-21 | 20.87 | $21.00 | 16500 |
| 2023-03-20 | 20.88 | $19.71 | 25000 |
| 2023-03-17 | 21.17 | $19.80 | 46000 |
| 2023-03-16 | 21.49 | $21.35 | 53814 |
| 2023-03-15 | 21.54 | $20.99 | 43700 |
| 2023-03-14 | 21.66 | $21.20 | 39500 |
| 2023-03-13 | 21.77 | $20.55 | 56511 |
| 2023-03-10 | 22.02 | $21.36 | 29800 |
| 2023-03-09 | 22.15 | $21.79 | 12845 |
| 2023-03-08 | 22.21 | $22.22 | 2700 |
| 2023-03-07 | 22.18 | $21.85 | 14708 |
| 2023-03-06 | 22.23 | $22.04 | 8300 |
| 2023-03-03 | 22.24 | $22.00 | 10323 |
| 2023-03-02 | 22.26 | $21.80 | 13900 |
| 2023-03-01 | 22.33 | $21.95 | 4300 |
| 2023-02-28 | 22.37 | $22.00 | 37300 |
| 2023-02-27 | 22.41 | $22.18 | 7900 |
| 2023-02-24 | 22.41 | $22.30 | 28902 |
| 2023-02-23 | 22.39 | $22.41 | 10800 |
| 2023-02-22 | 22.33 | $22.04 | 12800 |
| 2023-02-21 | 22.34 | $21.70 | 27000 |
| 2023-02-17 | 22.43 | $22.35 | 20223 |
| 2023-02-16 | 22.39 | $22.33 | 14400 |
| 2023-02-15 | 22.34 | $22.34 | 25500 |
| 2023-02-14 | 22.28 | $22.39 | 17400 |
| 2023-02-13 | 22.19 | $22.06 | 18025 |
| 2023-02-10 | 22.16 | $21.93 | 11900 |
| 2023-02-09 | 22.15 | $22.03 | 6248 |
| 2023-02-08 | 22.11 | $22.00 | 24921 |
| 2023-02-07 | 22.06 | $21.71 | 25039 |
| 2023-02-06 | 22.07 | $21.86 | 15700 |
| 2023-02-03 | 22.05 | $21.92 | 21400 |
| 2023-02-02 | 22.00 | $22.37 | 21242 |
| 2023-02-01 | 21.85 | $22.06 | 7600 |
| 2023-01-31 | 21.74 | $21.90 | 63300 |
| 2023-01-30 | 21.64 | $21.77 | 41800 |
| 2023-01-27 | 21.54 | $21.90 | 19200 |
| 2023-01-26 | 21.41 | $21.79 | 16241 |
| 2023-01-25 | 21.26 | $21.81 | 23600 |
| 2023-01-24 | 21.09 | $21.55 | 20300 |
| 2023-01-23 | 20.95 | $21.49 | 21742 |
| 2023-01-20 | 20.79 | $21.49 | 23300 |
| 2023-01-19 | 20.60 | $21.35 | 28300 |
| 2023-01-18 | 20.41 | $21.15 | 39525 |
| 2023-01-17 | 20.24 | $20.88 | 60800 |
| 2023-01-13 | 20.09 | $20.50 | 32129 |
| 2023-01-12 | 19.99 | $20.34 | 35700 |
| 2023-01-11 | 19.92 | $20.48 | 14502 |
| 2023-01-10 | 19.80 | $20.27 | 59300 |
| 2023-01-09 | 19.71 | $19.98 | 21049 |
| 2023-01-06 | 19.66 | $20.09 | 22006 |
| 2023-01-05 | 19.59 | $19.85 | 21410 |
| 2023-01-04 | 19.55 | $19.79 | 18600 |
| 2023-01-03 | 19.52 | $19.53 | 24704 |
| 2022-12-30 | 19.55 | $19.48 | 29510 |
| 2022-12-29 | 19.59 | $19.34 | 61949 |
| 2022-12-28 | 19.66 | $19.38 | 26500 |
| 2022-12-27 | 19.75 | $19.55 | 19500 |
| 2022-12-23 | 19.81 | $19.75 | 21400 |
| 2022-12-22 | 19.84 | $19.75 | 27739 |
| 2022-12-21 | 19.87 | $19.97 | 26332 |
| 2022-12-20 | 19.87 | $19.84 | 27000 |
| 2022-12-19 | 19.89 | $19.89 | 29800 |
| 2022-12-16 | 19.90 | $19.96 | 9700 |
| 2022-12-15 | 19.91 | $19.75 | 65204 |
| 2022-12-14 | 19.96 | $20.06 | 21611 |
| 2022-12-13 | 19.95 | $19.93 | 21900 |
| 2022-12-12 | 19.97 | $19.60 | 39430 |
| 2022-12-09 | 20.07 | $19.87 | 24133 |
| 2022-12-08 | 20.12 | $20.03 | 45200 |
| 2022-12-07 | 20.15 | $20.21 | 61101 |
| 2022-12-06 | 20.14 | $20.30 | 23200 |
| 2022-12-05 | 20.12 | $20.43 | 19024 |
| 2022-12-02 | 20.07 | $20.58 | 55300 |
| 2022-12-01 | 19.97 | $20.31 | 25017 |
| 2022-11-30 | 19.92 | $19.99 | 35400 |
| 2022-11-29 | 19.93 | $19.72 | 22014 |
| 2022-11-28 | 20.00 | $20.15 | 24239 |
| 2022-11-25 | 19.99 | $20.22 | 5744 |
| 2022-11-23 | 19.97 | $20.20 | 15317 |
| 2022-11-22 | 19.95 | $20.15 | 8912 |
| 2022-11-21 | 19.94 | $19.97 | 9400 |
| 2022-11-18 | 19.96 | $20.16 | 15447 |
| 2022-11-17 | 19.95 | $20.28 | 17200 |
| 2022-11-16 | 19.91 | $20.29 | 40400 |
| 2022-11-15 | 19.87 | $20.22 | 49214 |
| 2022-11-14 | 19.84 | $20.24 | 16207 |
| 2022-11-11 | 19.80 | $20.33 | 14510 |
| 2022-11-10 | 19.74 | $20.18 | 22800 |
| 2022-11-09 | 19.71 | $19.54 | 10025 |
| 2022-11-08 | 19.80 | $19.69 | 192100 |
| 2022-11-07 | 19.89 | $19.50 | 35900 |
| 2022-11-04 | 20.02 | $19.70 | 44900 |
| 2022-11-03 | 20.15 | $19.76 | 22400 |
| 2022-11-02 | 20.28 | $20.08 | 37206 |
| 2022-11-01 | 20.36 | $20.15 | 219141 |
| 2022-10-31 | 20.45 | $20.40 | 20924 |
| 2022-10-28 | 20.51 | $20.90 | 13105 |
| 2022-10-27 | 20.46 | $20.65 | 21700 |
| 2022-10-26 | 20.47 | $20.75 | 17045 |
| 2022-10-25 | 20.46 | $21.17 | 4500 |
| 2022-10-24 | 20.36 | $20.27 | 7534 |
| 2022-10-21 | 20.43 | $20.43 | 17134 |
| 2022-10-20 | 20.49 | $20.36 | 22200 |
| 2022-10-19 | 20.57 | $20.49 | 14314 |
| 2022-10-18 | 20.65 | $20.50 | 14000 |
| 2022-10-17 | 20.73 | $20.73 | 3200 |
| 2022-10-14 | 20.79 | $20.69 | 10546 |
| 2022-10-13 | 20.86 | $20.52 | 20323 |
| 2022-10-12 | 20.98 | $20.51 | 25800 |
| 2022-10-11 | 21.13 | $20.75 | 22700 |
| 2022-10-10 | 21.26 | $21.06 | 8246 |
| 2022-10-07 | 21.34 | $21.10 | 15800 |
| 2022-10-06 | 21.42 | $21.39 | 14709 |
| 2022-10-05 | 21.46 | $21.49 | 6700 |
| 2022-10-04 | 21.49 | $21.60 | 26300 |
| 2022-10-03 | 21.50 | $21.50 | 21922 |
| 2022-09-30 | 21.53 | $21.40 | 83300 |
| 2022-09-29 | 21.60 | $21.35 | 35700 |
| 2022-09-28 | 21.68 | $21.80 | 21841 |
| 2022-09-27 | 21.69 | $21.60 | 39310 |
| 2022-09-26 | 21.74 | $21.59 | 9418 |
| 2022-09-23 | 21.80 | $21.63 | 19430 |
| 2022-09-22 | 21.87 | $21.91 | 10246 |
| 2022-09-21 | 21.89 | $21.95 | 5400 |
| 2022-09-20 | 21.90 | $21.75 | 17200 |
| 2022-09-19 | 21.96 | $21.96 | 9310 |
| 2022-09-16 | 21.99 | $22.09 | 11100 |
| 2022-09-15 | 22.00 | $21.93 | 11300 |
| 2022-09-14 | 22.04 | $22.15 | 22900 |
| 2022-09-13 | 22.04 | $22.13 | 6300 |
| 2022-09-12 | 22.05 | $22.25 | 4241 |
| 2022-09-09 | 22.04 | $21.96 | 9100 |
| 2022-09-08 | 22.09 | $21.65 | 23523 |
| 2022-09-07 | 22.21 | $21.82 | 25500 |
| 2022-09-06 | 22.32 | $21.75 | 18900 |
| 2022-09-02 | 22.47 | $22.11 | 4927 |
| 2022-09-01 | 22.56 | $21.85 | 10900 |
| 2022-08-31 | 22.72 | $22.03 | 25312 |
| 2022-08-30 | 22.86 | $22.30 | 13900 |
| 2022-08-29 | 22.98 | $22.63 | 13400 |
| 2022-08-26 | 23.04 | $22.77 | 12512 |
| 2022-08-25 | 23.08 | $22.78 | 3700 |
| 2022-08-24 | 23.13 | $22.50 | 18619 |
| 2022-08-23 | 23.24 | $22.61 | 46627 |
| 2022-08-22 | 23.35 | $22.91 | 20600 |
| 2022-08-19 | 23.40 | $22.98 | 9800 |
| 2022-08-18 | 23.45 | $23.17 | 15010 |
| 2022-08-17 | 23.47 | $23.33 | 11900 |
| 2022-08-16 | 23.45 | $23.44 | 8700 |
| 2022-08-15 | 23.40 | $23.41 | 18600 |
| 2022-08-12 | 23.35 | $23.37 | 17900 |
| 2022-08-11 | 23.30 | $23.31 | 7217 |
| 2022-08-10 | 23.25 | $23.38 | 23800 |
| 2022-08-09 | 23.18 | $23.15 | 47542 |
| 2022-08-08 | 23.13 | $23.41 | 12303 |
| 2022-08-05 | 23.03 | $23.41 | 13505 |
| 2022-08-04 | 22.90 | $23.66 | 22300 |
| 2022-08-03 | 22.70 | $23.60 | 52500 |
| 2022-08-02 | 22.48 | $23.40 | 51400 |
| 2022-08-01 | 22.27 | $22.90 | 16800 |
| 2022-07-29 | 22.12 | $22.91 | 44529 |
| 2022-07-28 | 21.95 | $22.51 | 14200 |
| 2022-07-27 | 21.84 | $22.31 | 50900 |
| 2022-07-26 | 21.75 | $22.10 | 35600 |
| 2022-07-25 | 21.69 | $21.95 | 12929 |
| 2022-07-22 | 21.66 | $22.10 | 12630 |
| 2022-07-21 | 21.59 | $21.85 | 49623 |
| 2022-07-20 | 21.56 | $21.67 | 42515 |
| 2022-07-19 | 21.56 | $21.53 | 33700 |
| 2022-07-18 | 21.60 | $21.39 | 64500 |
| 2022-07-15 | 21.68 | $21.32 | 306421 |
| 2022-07-14 | 21.78 | $21.78 | 25500 |
| 2022-07-13 | 21.80 | $21.94 | 41734 |
| 2022-07-12 | 21.80 | $22.03 | 27100 |
| 2022-07-11 | 21.78 | $22.00 | 24800 |
| 2022-07-08 | 21.76 | $22.19 | 10829 |
| 2022-07-07 | 21.70 | $21.90 | 8447 |
| 2022-07-06 | 21.69 | $21.89 | 11407 |
| 2022-07-05 | 21.69 | $21.90 | 13744 |
| 2022-07-01 | 21.69 | $22.08 | 5341 |
| 2022-06-30 | 21.65 | $21.80 | 34400 |
| 2022-06-29 | 21.66 | $21.97 | 16700 |
| 2022-06-28 | 21.65 | $22.00 | 14932 |
| 2022-06-27 | 21.62 | $21.98 | 15843 |
| 2022-06-24 | 21.61 | $21.90 | 14200 |
| 2022-06-23 | 21.60 | $21.74 | 6913 |
| 2022-06-22 | 21.64 | $21.45 | 14135 |
| 2022-06-21 | 21.74 | $21.34 | 38900 |
| 2022-06-17 | 21.89 | $21.38 | 42000 |
| 2022-06-16 | 22.05 | $21.42 | 11100 |
| 2022-06-15 | 22.24 | $21.75 | 26813 |
| 2022-06-14 | 22.39 | $21.26 | 15600 |
| 2022-06-13 | 22.67 | $21.44 | 23900 |
| 2022-06-10 | 22.95 | $22.35 | 20300 |
| 2022-06-09 | 23.09 | $23.02 | 17100 |
| 2022-06-08 | 23.12 | $23.09 | 13500 |
| 2022-06-07 | 23.13 | $23.08 | 32800 |
| 2022-06-06 | 23.14 | $23.15 | 22514 |
| 2022-06-03 | 23.15 | $23.21 | 58401 |
| 2022-06-02 | 23.14 | $23.37 | 10744 |
| 2022-06-01 | 23.10 | $23.38 | 10800 |
| 2022-05-31 | 23.05 | $23.35 | 72300 |
| 2022-05-27 | 22.99 | $23.68 | 43000 |
| 2022-05-26 | 22.87 | $24.03 | 18600 |
| 2022-05-25 | 22.64 | $23.65 | 13600 |
| 2022-05-24 | 22.47 | $22.82 | 16800 |
| 2022-05-23 | 22.44 | $22.50 | 25500 |
| 2022-05-20 | 22.48 | $22.79 | 29320 |
| 2022-05-19 | 22.46 | $22.65 | 22731 |
| 2022-05-18 | 22.48 | $22.57 | 21012 |
| 2022-05-17 | 22.52 | $22.76 | 73100 |
| 2022-05-16 | 22.53 | $23.15 | 12200 |
| 2022-05-13 | 22.45 | $22.99 | 10610 |
| 2022-05-12 | 22.41 | $22.65 | 10600 |
| 2022-05-11 | 22.43 | $22.37 | 14200 |
| 2022-05-10 | 22.52 | $22.41 | 16900 |
| 2022-05-09 | 22.62 | $22.07 | 21400 |
| 2022-05-06 | 22.81 | $22.45 | 41500 |
| 2022-05-05 | 22.96 | $22.66 | 21100 |
| 2022-05-04 | 23.08 | $23.29 | 87000 |
| 2022-05-03 | 23.10 | $22.68 | 37326 |
| 2022-05-02 | 23.25 | $22.80 | 22900 |
| 2022-04-29 | 23.41 | $23.46 | 34111 |
| 2022-04-28 | 23.45 | $23.45 | 40604 |
| 2022-04-27 | 23.51 | $23.01 | 20812 |
| 2022-04-26 | 23.66 | $23.30 | 12400 |
| 2022-04-25 | 23.79 | $23.45 | 5334 |
| 2022-04-22 | 23.91 | $23.50 | 13302 |
| 2022-04-21 | 24.03 | $23.57 | 28600 |
| 2022-04-20 | 24.17 | $24.10 | 12703 |
| 2022-04-19 | 24.21 | $23.92 | 39839 |
| 2022-04-18 | 24.30 | $24.08 | 15100 |
| 2022-04-14 | 24.38 | $24.15 | 27900 |
| 2022-04-13 | 24.45 | $24.03 | 57000 |
| 2022-04-12 | 24.56 | $24.25 | 12638 |
| 2022-04-11 | 24.64 | $24.13 | 33400 |
| 2022-04-08 | 24.76 | $24.48 | 33200 |
| 2022-04-07 | 24.83 | $24.70 | 43700 |
| 2022-04-06 | 24.87 | $24.66 | 32700 |
| 2022-04-05 | 24.91 | $24.95 | 35500 |
| 2022-04-04 | 24.91 | $25.48 | 11900 |
| 2022-04-01 | 24.79 | $25.44 | 31342 |
| 2022-03-31 | 24.66 | $25.57 | 245000 |
| 2022-03-30 | 24.48 | $24.97 | 23300 |
| 2022-03-29 | 24.41 | $24.82 | 13818 |
| 2022-03-28 | 24.35 | $24.40 | 7800 |
| 2022-03-25 | 24.38 | $24.25 | 11932 |
| 2022-03-24 | 24.44 | $24.48 | 11401 |
| 2022-03-23 | 24.47 | $24.35 | 7106 |
| 2022-03-22 | 24.52 | $24.40 | 15200 |
| 2022-03-21 | 24.58 | $24.48 | 28100 |
| 2022-03-18 | 24.64 | $24.65 | 17618 |
| 2022-03-17 | 24.67 | $24.44 | 87105 |
| 2022-03-16 | 24.75 | $24.67 | 10130 |
| 2022-03-15 | 24.79 | $24.35 | 8327 |
| 2022-03-14 | 24.92 | $24.40 | 21700 |
| 2022-03-11 | 25.05 | $25.05 | 24700 |
| 2022-03-10 | 25.06 | $25.20 | 18834 |
| 2022-03-09 | 25.05 | $25.30 | 9732 |
| 2022-03-08 | 25.02 | $25.18 | 21426 |
| 2022-03-07 | 25.01 | $25.17 | 21500 |
| 2022-03-04 | 25.00 | $25.36 | 34600 |
| 2022-03-03 | 24.95 | $25.42 | 21432 |
| 2022-03-02 | 24.88 | $25.29 | 12300 |
| 2022-03-01 | 24.83 | $25.09 | 7300 |
| 2022-02-28 | 24.81 | $24.90 | 54815 |
| 2022-02-25 | 24.83 | $24.94 | 8712 |
| 2022-02-24 | 24.85 | $24.95 | 79831 |
| 2022-02-23 | 24.88 | $24.77 | 25700 |
| 2022-02-22 | 24.94 | $24.85 | 46400 |
| 2022-02-18 | 25.01 | $25.00 | 23400 |
| 2022-02-17 | 25.05 | $25.00 | 8742 |
| 2022-02-16 | 25.11 | $25.17 | 49500 |
| 2022-02-15 | 25.14 | $25.00 | 21524 |
| 2022-02-14 | 25.21 | $24.88 | 53700 |
| 2022-02-11 | 25.32 | $24.99 | 30616 |
| 2022-02-10 | 25.43 | $25.20 | 90931 |
| 2022-02-09 | 25.51 | $25.41 | 30245 |
| 2022-02-08 | 25.56 | $25.27 | 46711 |
| 2022-02-07 | 25.66 | $25.48 | 12640 |
| 2022-02-04 | 25.72 | $25.54 | 24100 |
| 2022-02-03 | 25.78 | $25.66 | 32644 |
| 2022-02-02 | 25.83 | $25.80 | 32423 |
| 2022-02-01 | 25.86 | $25.96 | 8100 |
| 2022-01-31 | 25.86 | $25.77 | 470247 |
| 2022-01-28 | 25.91 | $25.85 | 39100 |
| 2022-01-27 | 25.94 | $25.55 | 33900 |
| 2022-01-26 | 26.04 | $25.87 | 26200 |
| 2022-01-25 | 26.10 | $26.19 | 23139 |
| 2022-01-24 | 26.09 | $26.21 | 30100 |
| 2022-01-21 | 26.08 | $26.23 | 58441 |
| 2022-01-20 | 26.07 | $26.06 | 14800 |
| 2022-01-19 | 26.09 | $26.12 | 15503 |
| 2022-01-18 | 26.10 | $26.15 | 52834 |
| 2022-01-14 | 26.11 | $26.25 | 38302 |
| 2022-01-13 | 26.10 | $26.27 | 20208 |
| 2022-01-12 | 26.09 | $26.28 | 19114 |
| 2022-01-11 | 26.07 | $26.18 | 30502 |
| 2022-01-10 | 26.07 | $26.16 | 43034 |
| 2022-01-07 | 26.08 | $26.06 | 1.8M |
| 2022-01-06 | 26.11 | $26.28 | 34843 |
| 2022-01-05 | 26.11 | $26.07 | 54700 |
| 2022-01-04 | 26.14 | $26.15 | 63226 |
| 2022-01-03 | 26.17 | $26.17 | 39400 |
| 2021-12-31 | 26.20 | $26.15 | 207800 |
| 2021-12-30 | 26.24 | $26.18 | 71300 |
| 2021-12-29 | 26.28 | $26.20 | 68900 |
| 2021-12-28 | 26.32 | $26.19 | 63700 |
| 2021-12-27 | 26.37 | $26.44 | 37800 |
| 2021-12-23 | 26.38 | $26.48 | 1600 |
| 2021-12-22 | 26.39 | $26.63 | 23100 |
| 2021-12-21 | 26.37 | $26.35 | 11922 |
| 2021-12-20 | 26.40 | $26.31 | 7200 |
| 2021-12-17 | 26.45 | $26.43 | 6535 |
| 2021-12-16 | 26.48 | $26.59 | 23249 |
| 2021-12-15 | 26.48 | $26.40 | 16200 |
| 2021-12-14 | 26.53 | $26.44 | 4922 |
| 2021-12-13 | 26.58 | $26.54 | 5428 |
| 2021-12-10 | 26.61 | $26.65 | 3044 |
| 2021-12-09 | 26.63 | $26.58 | 16112 |
| 2021-12-08 | 26.67 | $26.74 | 15200 |
| 2021-12-07 | 26.68 | $26.88 | 19906 |
| 2021-12-06 | 26.67 | $26.83 | 8300 |
| 2021-12-03 | 26.67 | $26.74 | 2042 |
| 2021-12-02 | 26.68 | $26.73 | 12609 |
| 2021-12-01 | 26.70 | $26.70 | 22712 |
| 2021-11-30 | 26.74 | $26.37 | 23800 |
| 2021-11-29 | 26.85 | $26.53 | 6900 |
| 2021-11-26 | 26.94 | $26.85 | 5900 |
| 2021-11-24 | 26.99 | $26.85 | 3032 |
| 2021-11-23 | 27.04 | $26.77 | 19600 |
| 2021-11-22 | 27.12 | $27.05 | 3800 |
| 2021-11-19 | 27.15 | $27.01 | 12906 |
| 2021-11-18 | 27.20 | $26.93 | 15700 |
| 2021-11-17 | 27.28 | $27.01 | 14600 |
| 2021-11-16 | 27.35 | $26.93 | 3914 |
| 2021-11-15 | 27.44 | $27.03 | 5734 |
| 2021-11-12 | 27.54 | $27.31 | 7403 |
| 2021-11-11 | 27.59 | $27.35 | 2830 |
| 2021-11-10 | 27.64 | $27.47 | 5600 |
| 2021-11-09 | 27.67 | $27.56 | 6800 |
| 2021-11-08 | 27.69 | $27.70 | 4900 |
| 2021-11-05 | 27.68 | $27.70 | 8800 |
| 2021-11-04 | 27.67 | $27.70 | 9836 |
| 2021-11-03 | 27.66 | $27.55 | 8000 |
| 2021-11-02 | 27.68 | $27.67 | 9400 |
| 2021-11-01 | 27.67 | $27.69 | 8900 |
| 2021-10-29 | 27.66 | $27.50 | 38701 |
| 2021-10-28 | 27.69 | $27.70 | 10100 |
| 2021-10-27 | 27.68 | $27.69 | 5202 |
| 2021-10-26 | 27.66 | $27.70 | 2948 |
| 2021-10-25 | 27.65 | $27.70 | 10238 |
| 2021-10-22 | 27.63 | $27.64 | 3400 |
| 2021-10-21 | 27.62 | $27.69 | 4000 |
| 2021-10-20 | 27.60 | $27.67 | 37136 |
| 2021-10-19 | 27.58 | $27.80 | 22800 |
| 2021-10-18 | 27.53 | $27.82 | 6700 |
| 2021-10-15 | 27.46 | $27.89 | 29900 |
| 2021-10-14 | 27.37 | $27.85 | 17423 |
| 2021-10-13 | 27.28 | $27.56 | 13800 |
| 2021-10-12 | 27.23 | $27.40 | 6936 |
| 2021-10-11 | 27.20 | $27.08 | 17909 |
| 2021-10-08 | 27.24 | $27.13 | 5944 |
| 2021-10-07 | 27.28 | $27.24 | 4148 |
| 2021-10-06 | 27.30 | $27.31 | 26511 |
| 2021-10-05 | 27.31 | $26.95 | 9700 |
| 2021-10-04 | 27.40 | $26.97 | 6000 |
| 2021-10-01 | 27.50 | $27.28 | 11700 |
| 2021-09-30 | 27.55 | $27.28 | 36600 |
| 2021-09-29 | 27.61 | $27.30 | 27600 |
| 2021-09-28 | 27.68 | $27.31 | 30100 |
| 2021-09-27 | 27.75 | $27.55 | 20440 |
| 2021-09-24 | 27.78 | $27.72 | 16710 |
| 2021-09-23 | 27.78 | $27.74 | 16322 |
| 2021-09-22 | 27.78 | $27.85 | 28000 |
| 2021-09-21 | 27.75 | $27.84 | 4200 |
| 2021-09-20 | 27.71 | $27.76 | 5046 |
| 2021-09-17 | 27.69 | $27.87 | 4000 |
| 2021-09-16 | 27.65 | $27.87 | 12144 |
| 2021-09-15 | 27.59 | $27.53 | 7500 |
| 2021-09-14 | 27.60 | $27.63 | 26128 |
| 2021-09-13 | 27.58 | $27.55 | 15403 |
| 2021-09-10 | 27.58 | $27.60 | 13000 |
| 2021-09-09 | 27.57 | $27.59 | 10500 |
| 2021-09-08 | 27.56 | $27.57 | 20500 |
| 2021-09-07 | 27.56 | $27.63 | 3200 |
| 2021-09-03 | 27.53 | $27.76 | 5500 |
| 2021-09-02 | 27.48 | $27.70 | 11318 |
| 2021-09-01 | 27.43 | $27.60 | 8500 |
| 2021-08-31 | 27.40 | $27.42 | 33145 |
| 2021-08-30 | 27.39 | $27.30 | 7600 |
| 2021-08-27 | 27.41 | $27.54 | 8731 |
| 2021-08-26 | 27.39 | $27.30 | 4844 |
| 2021-08-25 | 27.41 | $27.35 | 9700 |
| 2021-08-24 | 27.42 | $27.26 | 12010 |
| 2021-08-23 | 27.45 | $27.36 | 26617 |
| 2021-08-20 | 27.47 | $27.39 | 16747 |
| 2021-08-19 | 27.49 | $27.47 | 7712 |
| 2021-08-18 | 27.49 | $27.26 | 17000 |
| 2021-08-17 | 27.53 | $27.47 | 23907 |
| 2021-08-16 | 27.54 | $27.60 | 10632 |
| 2021-08-13 | 27.52 | $27.69 | 8300 |
| 2021-08-12 | 27.47 | $27.59 | 6300 |
| 2021-08-11 | 27.45 | $27.41 | 4008 |
| 2021-08-10 | 27.45 | $27.42 | 6100 |
| 2021-08-09 | 27.45 | $27.52 | 4321 |
| 2021-08-06 | 27.44 | $27.50 | 27800 |
| 2021-08-05 | 27.42 | $27.44 | 28100 |
| 2021-08-04 | 27.41 | $27.56 | 5500 |
| 2021-08-03 | 27.38 | $27.41 | 6600 |
| 2021-08-02 | 27.37 | $27.44 | 32900 |
| 2021-07-30 | 27.36 | $27.36 | 33500 |
| 2021-07-29 | 27.36 | $27.30 | 14506 |
| 2021-07-28 | 27.37 | $27.35 | 20448 |
| 2021-07-27 | 27.38 | $27.32 | 4331 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.37
2026-07-24
Close Price
$20.23
Vol: 1500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.74
Average
22.20
Maximum
27.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.37 | $20.23 | 1500 |
| 2026-07-23 | 20.39 | $20.23 | 10944 |
| 2026-07-22 | 20.42 | $20.35 | 6215 |
| 2026-07-21 | 20.42 | $20.39 | 11207 |
| 2026-07-20 | 20.39 | $20.38 | 17400 |
| 2026-07-17 | 20.37 | $20.44 | 35516 |
| 2026-07-16 | 20.32 | $20.32 | 6600 |
| 2026-07-15 | 20.30 | $20.31 | 4531 |
| 2026-07-14 | 20.28 | $20.34 | 8100 |
| 2026-07-13 | 20.24 | $20.26 | 25908 |
| 2026-07-10 | 20.21 | $20.33 | 1200 |
| 2026-07-09 | 20.16 | $20.25 | 2131 |
| 2026-07-08 | 20.12 | $20.23 | 20000 |
| 2026-07-07 | 20.08 | $20.29 | 5024 |
| 2026-07-06 | 20.01 | $20.34 | 20600 |
| 2026-07-02 | 19.92 | $20.03 | 34897 |
| 2026-07-01 | 19.90 | $19.92 | 6006 |
| 2026-06-30 | 19.92 | $19.92 | 107918 |
| 2026-06-29 | 19.94 | $19.98 | 28200 |
| 2026-06-26 | 19.95 | $19.86 | 28000 |
| 2026-06-25 | 20.01 | $19.80 | 17625 |
| 2026-06-24 | 20.10 | $19.84 | 22000 |
| 2026-06-23 | 20.19 | $20.02 | 8831 |
| 2026-06-22 | 20.26 | $20.25 | 6945 |
| 2026-06-18 | 20.26 | $20.51 | 7820 |
| 2026-06-17 | 20.18 | $20.47 | 16834 |
| 2026-06-16 | 20.11 | $20.47 | 5500 |
| 2026-06-15 | 20.01 | $20.34 | 19435 |
| 2026-06-12 | 19.94 | $20.25 | 16604 |
| 2026-06-11 | 19.89 | $20.06 | 6532 |
| 2026-06-10 | 19.90 | $19.99 | 6826 |
| 2026-06-09 | 19.93 | $19.99 | 7884 |
| 2026-06-08 | 19.97 | $20.09 | 1209 |
| 2026-06-05 | 19.99 | $20.01 | 10329 |
| 2026-06-04 | 20.05 | $20.16 | 16500 |
| 2026-06-03 | 20.08 | $20.16 | 9800 |
| 2026-06-02 | 20.12 | $20.16 | 22547 |
| 2026-06-01 | 20.18 | $20.05 | 9000 |
| 2026-05-29 | 20.29 | $20.07 | 27200 |
| 2026-05-28 | 20.42 | $20.61 | 8600 |
| 2026-05-27 | 20.41 | $20.58 | 6200 |
| 2026-05-26 | 20.41 | $20.57 | 11312 |
| 2026-05-22 | 20.43 | $20.48 | 6049 |
| 2026-05-21 | 20.48 | $20.36 | 15346 |
| 2026-05-20 | 20.58 | $20.55 | 7203 |
| 2026-05-19 | 20.65 | $20.45 | 11303 |
| 2026-05-18 | 20.77 | $20.53 | 14618 |
| 2026-05-15 | 20.89 | $20.60 | 11531 |
| 2026-05-14 | 21.02 | $20.90 | 6800 |
| 2026-05-13 | 21.09 | $20.98 | 6905 |
| 2026-05-12 | 21.15 | $21.00 | 11700 |
| 2026-05-11 | 21.22 | $21.24 | 1300 |
| 2026-05-08 | 21.23 | $21.24 | 5000 |
| 2026-05-07 | 21.24 | $21.20 | 6400 |
| 2026-05-06 | 21.26 | $21.24 | 2116 |
| 2026-05-05 | 21.28 | $21.10 | 5400 |
| 2026-05-04 | 21.35 | $21.13 | 5129 |
| 2026-05-01 | 21.42 | $21.25 | 13000 |
| 2026-04-30 | 21.48 | $21.43 | 12700 |
| 2026-04-29 | 21.48 | $21.31 | 20300 |
| 2026-04-28 | 21.53 | $21.69 | 13812 |
| 2026-04-27 | 21.46 | $21.32 | 2200 |
| 2026-04-24 | 21.49 | $21.57 | 5113 |
| 2026-04-23 | 21.45 | $21.50 | 5100 |
| 2026-04-22 | 21.43 | $21.46 | 2917 |
| 2026-04-21 | 21.41 | $21.49 | 1500 |
| 2026-04-20 | 21.38 | $21.75 | 9320 |
| 2026-04-17 | 21.25 | $21.30 | 9232 |
| 2026-04-16 | 21.25 | $21.19 | 8647 |
| 2026-04-15 | 21.28 | $21.36 | 2300 |
| 2026-04-14 | 21.26 | $21.31 | 4000 |
| 2026-04-13 | 21.25 | $21.15 | 15006 |
| 2026-04-10 | 21.29 | $21.27 | 8359 |
| 2026-04-09 | 21.30 | $21.39 | 3110 |
| 2026-04-08 | 21.28 | $21.28 | 30649 |
| 2026-04-07 | 21.29 | $21.37 | 6155 |
| 2026-04-06 | 21.28 | $21.31 | 1608 |
| 2026-04-02 | 21.28 | $21.40 | 4600 |
| 2026-04-01 | 21.25 | $21.31 | 11100 |
| 2026-03-31 | 21.25 | $21.58 | 308700 |
| 2026-03-30 | 21.16 | $21.24 | 31300 |
| 2026-03-27 | 21.16 | $21.24 | 17400 |
| 2026-03-26 | 21.16 | $21.33 | 32000 |
| 2026-03-25 | 21.14 | $21.36 | 18231 |
| 2026-03-24 | 21.11 | $21.22 | 38800 |
| 2026-03-23 | 21.11 | $21.19 | 18929 |
| 2026-03-20 | 21.13 | $20.93 | 34200 |
| 2026-03-19 | 21.23 | $21.14 | 7604 |
| 2026-03-18 | 21.29 | $21.24 | 7006 |
| 2026-03-17 | 21.34 | $21.22 | 4514 |
| 2026-03-16 | 21.41 | $21.24 | 17700 |
| 2026-03-13 | 21.48 | $21.25 | 26726 |
| 2026-03-12 | 21.56 | $21.32 | 11468 |
| 2026-03-11 | 21.65 | $21.41 | 6100 |
| 2026-03-10 | 21.72 | $21.52 | 7249 |
| 2026-03-09 | 21.77 | $21.57 | 12200 |
| 2026-03-06 | 21.81 | $21.61 | 8300 |
| 2026-03-05 | 21.85 | $21.61 | 3600 |
| 2026-03-04 | 21.89 | $21.59 | 4312 |
| 2026-03-03 | 21.95 | $21.59 | 14812 |
| 2026-03-02 | 22.01 | $21.69 | 23300 |
| 2026-02-27 | 22.05 | $21.54 | 59200 |
| 2026-02-26 | 22.14 | $22.10 | 12804 |
| 2026-02-25 | 22.07 | $21.93 | 15800 |
| 2026-02-24 | 22.03 | $22.01 | 25000 |
| 2026-02-23 | 21.94 | $21.90 | 14711 |
| 2026-02-20 | 21.87 | $21.95 | 11408 |
| 2026-02-19 | 21.77 | $22.03 | 15310 |
| 2026-02-18 | 21.61 | $21.98 | 22900 |
| 2026-02-17 | 21.42 | $21.79 | 27635 |
| 2026-02-13 | 21.25 | $21.39 | 7305 |
| 2026-02-12 | 21.17 | $21.28 | 12500 |
| 2026-02-11 | 21.10 | $21.18 | 12467 |
| 2026-02-10 | 21.05 | $21.04 | 12426 |
| 2026-02-09 | 21.03 | $20.89 | 13242 |
| 2026-02-06 | 21.05 | $20.91 | 9500 |
| 2026-02-05 | 21.07 | $20.88 | 14933 |
| 2026-02-04 | 21.09 | $20.94 | 25623 |
| 2026-02-03 | 21.11 | $20.86 | 11600 |
| 2026-02-02 | 21.15 | $20.96 | 13600 |
| 2026-01-30 | 21.16 | $20.83 | 60000 |
| 2026-01-29 | 21.21 | $20.91 | 34400 |
| 2026-01-28 | 21.25 | $21.09 | 6900 |
| 2026-01-27 | 21.24 | $21.30 | 27438 |
| 2026-01-26 | 21.15 | $21.23 | 1400 |
| 2026-01-23 | 21.06 | $21.18 | 10300 |
| 2026-01-22 | 20.96 | $21.10 | 8600 |
| 2026-01-21 | 20.87 | $21.03 | 51729 |
| 2026-01-20 | 20.78 | $20.72 | 29500 |
| 2026-01-16 | 20.76 | $20.98 | 23000 |
| 2026-01-15 | 20.66 | $21.08 | 37403 |
| 2026-01-14 | 20.50 | $20.83 | 41300 |
| 2026-01-13 | 20.38 | $20.56 | 18200 |
| 2026-01-12 | 20.33 | $20.49 | 11040 |
| 2026-01-09 | 20.29 | $20.48 | 18700 |
| 2026-01-08 | 20.25 | $20.44 | 15000 |
| 2026-01-07 | 20.22 | $20.54 | 21800 |
| 2026-01-06 | 20.15 | $20.48 | 39300 |
| 2026-01-05 | 20.08 | $20.53 | 38900 |
| 2026-01-02 | 20.00 | $20.48 | 35938 |
| 2025-12-31 | 19.92 | $20.20 | 327700 |
| 2025-12-30 | 19.91 | $20.03 | 111733 |
| 2025-12-29 | 19.97 | $20.05 | 108542 |
| 2025-12-26 | 20.03 | $20.15 | 56100 |
| 2025-12-24 | 20.09 | $20.32 | 5600 |
| 2025-12-23 | 20.12 | $20.40 | 37700 |
| 2025-12-22 | 20.14 | $20.29 | 24211 |
| 2025-12-19 | 20.20 | $20.41 | 20700 |
| 2025-12-18 | 20.24 | $20.32 | 30925 |
| 2025-12-17 | 20.34 | $20.11 | 29024 |
| 2025-12-16 | 20.53 | $20.20 | 35400 |
| 2025-12-15 | 20.73 | $20.57 | 31600 |
| 2025-12-12 | 20.88 | $20.67 | 44800 |
| 2025-12-11 | 21.03 | $20.97 | 15200 |
| 2025-12-10 | 21.12 | $21.05 | 25600 |
| 2025-12-09 | 21.22 | $20.85 | 21815 |
| 2025-12-08 | 21.40 | $21.19 | 25000 |
| 2025-12-05 | 21.52 | $21.60 | 9830 |
| 2025-12-04 | 21.54 | $21.55 | 10502 |
| 2025-12-03 | 21.59 | $21.49 | 10736 |
| 2025-12-02 | 21.66 | $21.37 | 14823 |
| 2025-12-01 | 21.80 | $21.62 | 5737 |
| 2025-11-28 | 21.88 | $21.67 | 4900 |
| 2025-11-26 | 21.97 | $22.16 | 9909 |
| 2025-11-25 | 21.93 | $22.12 | 10938 |
| 2025-11-24 | 21.89 | $22.11 | 6600 |
| 2025-11-21 | 21.84 | $22.01 | 7016 |
| 2025-11-20 | 21.83 | $21.83 | 9200 |
| 2025-11-19 | 21.86 | $21.92 | 1600 |
| 2025-11-18 | 21.88 | $21.91 | 29800 |
| 2025-11-17 | 21.91 | $21.94 | 4506 |
| 2025-11-14 | 21.93 | $22.06 | 17100 |
| 2025-11-13 | 21.93 | $21.72 | 18000 |
| 2025-11-12 | 22.04 | $21.90 | 17800 |
| 2025-11-11 | 22.11 | $22.04 | 4800 |
| 2025-11-10 | 22.16 | $22.10 | 24500 |
| 2025-11-07 | 22.20 | $22.02 | 10900 |
| 2025-11-06 | 22.27 | $22.20 | 8528 |
| 2025-11-05 | 22.30 | $22.22 | 12539 |
| 2025-11-04 | 22.34 | $22.15 | 11500 |
| 2025-11-03 | 22.40 | $22.30 | 4907 |
| 2025-10-31 | 22.44 | $22.40 | 20300 |
| 2025-10-30 | 22.44 | $22.35 | 11400 |
| 2025-10-29 | 22.46 | $22.54 | 11944 |
| 2025-10-28 | 22.43 | $22.55 | 8246 |
| 2025-10-27 | 22.38 | $22.44 | 6400 |
| 2025-10-24 | 22.36 | $22.29 | 20335 |
| 2025-10-23 | 22.38 | $22.25 | 13300 |
| 2025-10-22 | 22.42 | $22.38 | 11924 |
| 2025-10-21 | 22.42 | $22.40 | 6900 |
| 2025-10-20 | 22.42 | $22.40 | 3800 |
| 2025-10-17 | 22.41 | $22.25 | 5428 |
| 2025-10-16 | 22.45 | $22.34 | 5800 |
| 2025-10-15 | 22.46 | $22.50 | 3321 |
| 2025-10-14 | 22.43 | $22.36 | 4900 |
| 2025-10-13 | 22.43 | $22.27 | 8100 |
| 2025-10-10 | 22.46 | $22.25 | 3821 |
| 2025-10-09 | 22.49 | $22.43 | 4700 |
| 2025-10-08 | 22.48 | $22.69 | 19500 |
| 2025-10-07 | 22.38 | $22.44 | 9119 |
| 2025-10-06 | 22.33 | $22.38 | 9527 |
| 2025-10-03 | 22.29 | $22.27 | 11500 |
| 2025-10-02 | 22.27 | $22.27 | 5000 |
| 2025-10-01 | 22.25 | $22.35 | 10432 |
| 2025-09-30 | 22.19 | $22.17 | 30142 |
| 2025-09-29 | 22.18 | $22.32 | 14905 |
| 2025-09-26 | 22.12 | $22.17 | 9200 |
| 2025-09-25 | 22.09 | $22.39 | 23700 |
| 2025-09-24 | 21.98 | $22.15 | 6812 |
| 2025-09-23 | 21.92 | $22.09 | 12200 |
| 2025-09-22 | 21.87 | $22.17 | 13800 |
| 2025-09-19 | 21.79 | $22.19 | 9041 |
| 2025-09-18 | 21.68 | $21.87 | 14832 |
| 2025-09-17 | 21.64 | $21.76 | 14044 |
| 2025-09-16 | 21.64 | $21.70 | 14400 |
| 2025-09-15 | 21.66 | $21.69 | 29400 |
| 2025-09-12 | 21.69 | $21.68 | 22802 |
| 2025-09-11 | 21.72 | $21.74 | 14622 |
| 2025-09-10 | 21.75 | $21.68 | 12100 |
| 2025-09-09 | 21.81 | $21.67 | 19800 |
| 2025-09-08 | 21.88 | $21.85 | 14805 |
| 2025-09-05 | 21.91 | $21.90 | 13100 |
| 2025-09-04 | 21.93 | $21.70 | 16800 |
| 2025-09-03 | 22.02 | $21.62 | 21400 |
| 2025-09-02 | 22.15 | $21.37 | 21308 |
| 2025-08-29 | 22.39 | $21.39 | 78800 |
| 2025-08-28 | 22.67 | $22.23 | 25634 |
| 2025-08-27 | 22.74 | $22.54 | 6716 |
| 2025-08-26 | 22.73 | $22.50 | 4600 |
| 2025-08-25 | 22.71 | $22.42 | 6018 |
| 2025-08-22 | 22.71 | $22.53 | 2700 |
| 2025-08-21 | 22.67 | $22.20 | 7449 |
| 2025-08-20 | 22.72 | $22.58 | 15700 |
| 2025-08-19 | 22.65 | $22.62 | 7900 |
| 2025-08-18 | 22.54 | $22.60 | 20000 |
| 2025-08-15 | 22.40 | $22.62 | 26500 |
| 2025-08-14 | 22.23 | $22.44 | 10639 |
| 2025-08-13 | 22.06 | $22.47 | 26620 |
| 2025-08-12 | 21.84 | $22.15 | 10600 |
| 2025-08-11 | 21.68 | $21.88 | 10900 |
| 2025-08-08 | 21.55 | $21.70 | 8600 |
| 2025-08-07 | 21.46 | $21.57 | 13900 |
| 2025-08-06 | 21.38 | $21.56 | 11800 |
| 2025-08-05 | 21.29 | $21.59 | 5100 |
| 2025-08-04 | 21.16 | $21.71 | 16223 |
| 2025-08-01 | 20.97 | $21.42 | 12900 |
| 2025-07-31 | 20.82 | $21.30 | 55500 |
| 2025-07-30 | 20.69 | $20.95 | 30800 |
| 2025-07-29 | 20.64 | $20.83 | 16207 |
| 2025-07-28 | 20.61 | $20.76 | 17013 |
| 2025-07-25 | 20.61 | $20.85 | 27600 |
| 2025-07-24 | 20.58 | $20.71 | 12000 |
| 2025-07-23 | 20.60 | $20.64 | 14523 |
| 2025-07-22 | 20.64 | $20.69 | 8712 |
| 2025-07-21 | 20.69 | $20.69 | 13800 |
| 2025-07-18 | 20.74 | $20.63 | 13926 |
| 2025-07-17 | 20.83 | $20.63 | 50100 |
| 2025-07-16 | 20.94 | $20.59 | 60444 |
| 2025-07-15 | 21.09 | $20.79 | 29411 |
| 2025-07-14 | 21.21 | $21.00 | 81600 |
| 2025-07-11 | 21.29 | $21.01 | 3249 |
| 2025-07-10 | 21.39 | $21.17 | 61700 |
| 2025-07-09 | 21.46 | $21.20 | 34007 |
| 2025-07-08 | 21.53 | $21.38 | 28049 |
| 2025-07-07 | 21.56 | $21.34 | 13945 |
| 2025-07-03 | 21.60 | $21.41 | 5313 |
| 2025-07-02 | 21.63 | $21.40 | 19800 |
| 2025-07-01 | 21.67 | $21.25 | 32012 |
| 2025-06-30 | 21.76 | $21.68 | 280900 |
| 2025-06-27 | 21.73 | $21.63 | 174200 |
| 2025-06-26 | 21.70 | $21.60 | 100100 |
| 2025-06-25 | 21.67 | $21.70 | 36933 |
| 2025-06-24 | 21.60 | $21.81 | 121535 |
| 2025-06-23 | 21.48 | $21.59 | 75941 |
| 2025-06-20 | 21.40 | $21.70 | 16018 |
| 2025-06-18 | 21.26 | $21.38 | 31200 |
| 2025-06-17 | 21.19 | $21.35 | 33143 |
| 2025-06-16 | 21.11 | $21.28 | 28002 |
| 2025-06-13 | 21.03 | $21.39 | 28400 |
| 2025-06-12 | 20.91 | $21.21 | 12000 |
| 2025-06-11 | 20.81 | $21.02 | 12000 |
| 2025-06-10 | 20.76 | $21.07 | 15723 |
| 2025-06-09 | 20.67 | $20.84 | 14700 |
| 2025-06-06 | 20.65 | $20.68 | 23345 |
| 2025-06-05 | 20.67 | $20.46 | 28031 |
| 2025-06-04 | 20.77 | $20.57 | 13442 |
| 2025-06-03 | 20.85 | $20.40 | 39400 |
| 2025-06-02 | 21.01 | $20.31 | 29411 |
| 2025-05-30 | 21.23 | $20.76 | 41800 |
| 2025-05-29 | 21.36 | $21.20 | 16200 |
| 2025-05-28 | 21.37 | $21.21 | 18136 |
| 2025-05-27 | 21.38 | $21.21 | 70312 |
| 2025-05-23 | 21.39 | $21.37 | 14200 |
| 2025-05-22 | 21.35 | $21.22 | 29800 |
| 2025-05-21 | 21.34 | $21.10 | 32300 |
| 2025-05-20 | 21.36 | $21.15 | 16707 |
| 2025-05-19 | 21.38 | $21.12 | 42600 |
| 2025-05-16 | 21.40 | $21.25 | 36128 |
| 2025-05-15 | 21.38 | $21.23 | 56900 |
| 2025-05-14 | 21.36 | $21.23 | 19322 |
| 2025-05-13 | 21.33 | $21.29 | 20100 |
| 2025-05-12 | 21.27 | $21.24 | 12700 |
| 2025-05-09 | 21.21 | $21.27 | 16100 |
| 2025-05-08 | 21.13 | $21.11 | 21533 |
| 2025-05-07 | 21.08 | $21.22 | 28831 |
| 2025-05-06 | 20.98 | $21.19 | 7942 |
| 2025-05-05 | 20.86 | $21.11 | 14439 |
| 2025-05-02 | 20.74 | $21.05 | 16307 |
| 2025-05-01 | 20.62 | $20.86 | 8700 |
| 2025-04-30 | 20.52 | $20.76 | 18300 |
| 2025-04-29 | 20.44 | $20.88 | 20837 |
| 2025-04-28 | 20.31 | $20.79 | 11600 |
| 2025-04-25 | 20.19 | $20.78 | 26100 |
| 2025-04-24 | 20.04 | $20.71 | 6300 |
| 2025-04-23 | 19.89 | $20.66 | 24006 |
| 2025-04-22 | 19.72 | $20.26 | 13645 |
| 2025-04-21 | 19.66 | $20.17 | 12200 |
| 2025-04-17 | 19.63 | $20.28 | 23140 |
| 2025-04-16 | 19.56 | $20.08 | 5900 |
| 2025-04-15 | 19.55 | $20.00 | 18800 |
| 2025-04-14 | 19.58 | $19.95 | 20000 |
| 2025-04-11 | 19.65 | $19.68 | 14624 |
| 2025-04-10 | 19.83 | $19.86 | 22433 |
| 2025-04-09 | 20.00 | $20.38 | 31606 |
| 2025-04-08 | 20.07 | $19.92 | 14700 |
| 2025-04-07 | 20.30 | $20.05 | 52100 |
| 2025-04-04 | 20.56 | $20.19 | 67900 |
| 2025-04-03 | 20.84 | $20.36 | 38007 |
| 2025-04-02 | 21.14 | $20.84 | 20300 |
| 2025-04-01 | 21.36 | $20.77 | 75423 |
| 2025-03-31 | 21.66 | $20.74 | 421600 |
| 2025-03-28 | 22.04 | $21.07 | 63746 |
| 2025-03-27 | 22.40 | $21.47 | 52416 |
| 2025-03-26 | 22.72 | $21.62 | 82436 |
| 2025-03-25 | 23.05 | $22.43 | 29125 |
| 2025-03-24 | 23.20 | $23.08 | 8200 |
| 2025-03-21 | 23.17 | $23.43 | 6400 |
| 2025-03-20 | 23.02 | $23.38 | 18013 |
| 2025-03-19 | 22.85 | $22.93 | 3700 |
| 2025-03-18 | 22.78 | $22.88 | 8500 |
| 2025-03-17 | 22.72 | $23.13 | 28200 |
| 2025-03-14 | 22.55 | $22.90 | 30200 |
| 2025-03-13 | 22.42 | $23.00 | 6744 |
| 2025-03-12 | 22.23 | $22.83 | 14300 |
| 2025-03-11 | 22.05 | $22.14 | 17200 |
| 2025-03-10 | 22.06 | $21.93 | 15746 |
| 2025-03-07 | 22.13 | $21.89 | 25200 |
| 2025-03-06 | 22.24 | $21.90 | 14900 |
| 2025-03-05 | 22.36 | $22.18 | 5447 |
| 2025-03-04 | 22.43 | $22.10 | 14831 |
| 2025-03-03 | 22.53 | $22.20 | 35700 |
| 2025-02-28 | 22.63 | $22.44 | 15220 |
| 2025-02-27 | 22.67 | $22.71 | 5210 |
| 2025-02-26 | 22.64 | $22.73 | 5000 |
| 2025-02-25 | 22.59 | $22.87 | 4400 |
| 2025-02-24 | 22.48 | $22.42 | 8129 |
| 2025-02-21 | 22.49 | $22.35 | 3600 |
| 2025-02-20 | 22.52 | $22.49 | 2200 |
| 2025-02-19 | 22.52 | $22.49 | 21819 |
| 2025-02-18 | 22.52 | $22.47 | 13900 |
| 2025-02-14 | 22.52 | $22.66 | 5300 |
| 2025-02-13 | 22.46 | $22.44 | 12800 |
| 2025-02-12 | 22.46 | $22.34 | 13000 |
| 2025-02-11 | 22.49 | $22.45 | 5600 |
| 2025-02-10 | 22.49 | $22.50 | 25800 |
| 2025-02-07 | 22.47 | $22.34 | 35500 |
| 2025-02-06 | 22.50 | $22.45 | 63300 |
| 2025-02-05 | 22.51 | $22.64 | 1500 |
| 2025-02-04 | 22.45 | $22.41 | 11732 |
| 2025-02-03 | 22.45 | $22.34 | 11200 |
| 2025-01-31 | 22.48 | $22.38 | 66300 |
| 2025-01-30 | 22.49 | $22.77 | 11600 |
| 2025-01-29 | 22.39 | $22.55 | 28500 |
| 2025-01-28 | 22.34 | $22.66 | 9800 |
| 2025-01-27 | 22.24 | $22.66 | 11943 |
| 2025-01-24 | 22.12 | $22.31 | 13424 |
| 2025-01-23 | 22.09 | $22.21 | 14023 |
| 2025-01-22 | 22.09 | $22.16 | 16800 |
| 2025-01-21 | 22.11 | $22.36 | 3647 |
| 2025-01-17 | 22.06 | $22.06 | 19927 |
| 2025-01-16 | 22.11 | $22.38 | 8424 |
| 2025-01-15 | 22.08 | $22.38 | 8300 |
| 2025-01-14 | 22.04 | $21.67 | 20300 |
| 2025-01-13 | 22.22 | $21.66 | 10349 |
| 2025-01-10 | 22.44 | $21.94 | 20908 |
| 2025-01-08 | 22.63 | $22.59 | 25917 |
| 2025-01-07 | 22.66 | $22.40 | 20200 |
| 2025-01-06 | 22.75 | $23.06 | 4114 |
| 2025-01-03 | 22.66 | $23.18 | 3900 |
| 2025-01-02 | 22.51 | $23.06 | 9200 |
| 2024-12-31 | 22.37 | $22.28 | 117202 |
| 2024-12-30 | 22.44 | $22.90 | 21600 |
| 2024-12-27 | 22.35 | $22.22 | 16100 |
| 2024-12-26 | 22.45 | $22.23 | 11702 |
| 2024-12-24 | 22.57 | $22.51 | 6703 |
| 2024-12-23 | 22.63 | $22.60 | 3900 |
| 2024-12-20 | 22.69 | $22.64 | 7233 |
| 2024-12-19 | 22.75 | $22.57 | 8519 |
| 2024-12-18 | 22.84 | $22.83 | 12949 |
| 2024-12-17 | 22.88 | $22.95 | 10835 |
| 2024-12-16 | 22.89 | $22.78 | 16136 |
| 2024-12-13 | 22.95 | $22.90 | 14141 |
| 2024-12-12 | 23.00 | $22.82 | 19627 |
| 2024-12-11 | 23.08 | $22.95 | 9900 |
| 2024-12-10 | 23.14 | $22.89 | 16014 |
| 2024-12-09 | 23.24 | $23.14 | 8501 |
| 2024-12-06 | 23.27 | $23.24 | 11300 |
| 2024-12-05 | 23.28 | $23.50 | 15217 |
| 2024-12-04 | 23.22 | $23.23 | 10400 |
| 2024-12-03 | 23.22 | $23.04 | 7900 |
| 2024-12-02 | 23.29 | $23.40 | 6702 |
| 2024-11-29 | 23.26 | $23.90 | 34728 |
| 2024-11-27 | 23.07 | $23.51 | 10325 |
| 2024-11-26 | 22.96 | $23.48 | 29749 |
| 2024-11-25 | 22.84 | $23.46 | 32300 |
| 2024-11-22 | 22.70 | $23.09 | 8432 |
| 2024-11-21 | 22.65 | $22.94 | 30200 |
| 2024-11-20 | 22.65 | $22.42 | 12418 |
| 2024-11-19 | 22.81 | $22.54 | 10300 |
| 2024-11-18 | 22.98 | $22.71 | 13210 |
| 2024-11-15 | 23.14 | $22.90 | 6306 |
| 2024-11-14 | 23.28 | $22.93 | 17729 |
| 2024-11-13 | 23.44 | $23.05 | 8200 |
| 2024-11-12 | 23.60 | $23.14 | 8300 |
| 2024-11-11 | 23.76 | $23.59 | 3339 |
| 2024-11-08 | 23.82 | $24.00 | 8622 |
| 2024-11-07 | 23.76 | $23.64 | 12600 |
| 2024-11-06 | 23.80 | $23.69 | 8711 |
| 2024-11-05 | 23.84 | $24.10 | 12100 |
| 2024-11-04 | 23.75 | $24.03 | 14034 |
| 2024-11-01 | 23.66 | $23.55 | 14700 |
| 2024-10-31 | 23.70 | $23.37 | 54700 |
| 2024-10-30 | 23.82 | $24.39 | 7235 |
| 2024-10-29 | 23.63 | $23.70 | 7917 |
| 2024-10-28 | 23.62 | $23.59 | 7528 |
| 2024-10-25 | 23.64 | $23.33 | 7200 |
| 2024-10-24 | 23.75 | $23.31 | 8700 |
| 2024-10-23 | 23.89 | $23.65 | 5327 |
| 2024-10-22 | 23.94 | $23.75 | 8300 |
| 2024-10-21 | 23.98 | $23.81 | 14836 |
| 2024-10-18 | 24.00 | $23.90 | 2000 |
| 2024-10-17 | 24.00 | $24.03 | 8704 |
| 2024-10-16 | 23.95 | $24.15 | 19800 |
| 2024-10-15 | 23.85 | $23.97 | 26700 |
| 2024-10-14 | 23.78 | $23.80 | 6800 |
| 2024-10-11 | 23.74 | $23.69 | 9000 |
| 2024-10-10 | 23.73 | $23.60 | 4700 |
| 2024-10-09 | 23.75 | $23.58 | 10400 |
| 2024-10-08 | 23.77 | $23.50 | 13738 |
| 2024-10-07 | 23.81 | $23.30 | 12418 |
| 2024-10-04 | 23.93 | $23.70 | 6100 |
| 2024-10-03 | 23.93 | $23.90 | 8700 |
| 2024-10-02 | 23.87 | $23.78 | 8248 |
| 2024-10-01 | 23.83 | $23.80 | 8500 |
| 2024-09-30 | 23.77 | $23.68 | 11102 |
| 2024-09-27 | 23.73 | $23.90 | 23812 |
| 2024-09-26 | 23.61 | $23.77 | 18400 |
| 2024-09-25 | 23.49 | $23.56 | 22246 |
| 2024-09-24 | 23.41 | $23.50 | 20713 |
| 2024-09-23 | 23.33 | $23.45 | 31025 |
| 2024-09-20 | 23.24 | $23.47 | 10732 |
| 2024-09-19 | 23.12 | $23.30 | 14800 |
| 2024-09-18 | 23.03 | $23.05 | 7721 |
| 2024-09-17 | 22.99 | $23.21 | 18900 |
| 2024-09-16 | 22.90 | $23.26 | 25440 |
| 2024-09-13 | 22.77 | $23.01 | 19547 |
| 2024-09-12 | 22.68 | $22.88 | 15302 |
| 2024-09-11 | 22.62 | $22.70 | 19900 |
| 2024-09-10 | 22.60 | $22.75 | 6604 |
| 2024-09-09 | 22.56 | $22.68 | 7900 |
| 2024-09-06 | 22.53 | $22.44 | 17921 |
| 2024-09-05 | 22.58 | $22.46 | 18300 |
| 2024-09-04 | 22.63 | $22.24 | 45400 |
| 2024-09-03 | 22.76 | $22.24 | 31425 |
| 2024-08-30 | 22.92 | $22.36 | 89600 |
| 2024-08-29 | 23.07 | $23.02 | 5600 |
| 2024-08-28 | 23.04 | $22.92 | 27600 |
| 2024-08-27 | 23.04 | $22.96 | 5100 |
| 2024-08-26 | 23.02 | $23.04 | 7700 |
| 2024-08-23 | 22.96 | $22.97 | 18200 |
| 2024-08-22 | 22.91 | $22.98 | 21600 |
| 2024-08-21 | 22.84 | $23.04 | 14300 |
| 2024-08-20 | 22.74 | $22.98 | 9120 |
| 2024-08-19 | 22.63 | $22.90 | 18800 |
| 2024-08-16 | 22.52 | $22.72 | 9700 |
| 2024-08-15 | 22.44 | $22.55 | 6518 |
| 2024-08-14 | 22.40 | $22.56 | 12100 |
| 2024-08-13 | 22.34 | $22.50 | 6127 |
| 2024-08-12 | 22.30 | $22.31 | 2221 |
| 2024-08-09 | 22.30 | $22.42 | 2742 |
| 2024-08-08 | 22.26 | $22.59 | 5443 |
| 2024-08-07 | 22.17 | $22.31 | 12000 |
| 2024-08-06 | 22.14 | $21.96 | 33735 |
| 2024-08-05 | 22.22 | $22.30 | 4200 |
| 2024-08-02 | 22.21 | $22.59 | 12337 |
| 2024-08-01 | 22.11 | $22.12 | 19824 |
| 2024-07-31 | 22.14 | $22.00 | 21823 |
| 2024-07-30 | 22.21 | $22.06 | 14821 |
| 2024-07-29 | 22.27 | $21.88 | 9814 |
| 2024-07-26 | 22.41 | $21.97 | 11942 |
| 2024-07-25 | 22.55 | $21.99 | 15929 |
| 2024-07-24 | 22.72 | $21.95 | 2939 |
| 2024-07-23 | 22.93 | $22.22 | 25600 |
| 2024-07-22 | 23.09 | $22.79 | 22220 |
| 2024-07-19 | 23.11 | $22.83 | 3100 |
| 2024-07-18 | 23.11 | $23.19 | 10814 |
| 2024-07-17 | 22.98 | $23.27 | 6900 |
| 2024-07-16 | 22.80 | $23.27 | 9921 |
| 2024-07-15 | 22.58 | $23.00 | 8707 |
| 2024-07-12 | 22.39 | $22.97 | 11201 |
| 2024-07-11 | 22.16 | $22.75 | 16900 |
| 2024-07-10 | 21.95 | $22.11 | 1400 |
| 2024-07-09 | 21.89 | $22.04 | 16309 |
| 2024-07-08 | 21.85 | $22.08 | 1632 |
| 2024-07-05 | 21.79 | $22.08 | 4900 |
| 2024-07-03 | 21.71 | $21.85 | 3700 |
| 2024-07-02 | 21.69 | $21.61 | 13600 |
| 2024-07-01 | 21.74 | $21.60 | 10427 |
| 2024-06-28 | 21.81 | $21.57 | 9200 |
| 2024-06-27 | 21.90 | $21.82 | 14200 |
| 2024-06-26 | 21.94 | $22.07 | 19116 |
| 2024-06-25 | 21.91 | $21.96 | 15414 |
| 2024-06-24 | 21.90 | $21.91 | 14610 |
| 2024-06-21 | 21.91 | $21.90 | 9032 |
| 2024-06-20 | 21.92 | $21.73 | 17400 |
| 2024-06-18 | 21.99 | $21.80 | 24000 |
| 2024-06-17 | 22.05 | $21.71 | 20300 |
| 2024-06-14 | 22.15 | $21.88 | 11739 |
| 2024-06-13 | 22.23 | $21.87 | 8619 |
| 2024-06-12 | 22.31 | $22.01 | 4300 |
| 2024-06-11 | 22.37 | $22.13 | 5230 |
| 2024-06-10 | 22.40 | $22.15 | 7800 |
| 2024-06-07 | 22.43 | $22.50 | 2346 |
| 2024-06-06 | 22.35 | $22.50 | 4015 |
| 2024-06-05 | 22.25 | $22.44 | 6700 |
| 2024-06-04 | 22.14 | $22.49 | 7817 |
| 2024-06-03 | 21.99 | $22.18 | 8138 |
| 2024-05-31 | 21.91 | $21.80 | 20300 |
| 2024-05-30 | 21.92 | $21.85 | 11700 |
| 2024-05-29 | 21.92 | $21.72 | 21610 |
| 2024-05-28 | 21.96 | $21.73 | 11300 |
| 2024-05-24 | 22.00 | $21.67 | 5446 |
| 2024-05-23 | 22.07 | $21.64 | 10700 |
| 2024-05-22 | 22.16 | $22.28 | 6612 |
| 2024-05-21 | 22.06 | $22.08 | 8732 |
| 2024-05-20 | 22.00 | $22.11 | 1228 |
| 2024-05-17 | 21.92 | $22.05 | 7200 |
| 2024-05-16 | 21.83 | $22.12 | 9342 |
| 2024-05-15 | 21.70 | $21.99 | 6029 |
| 2024-05-14 | 21.59 | $21.61 | 10248 |
| 2024-05-13 | 21.57 | $21.77 | 8104 |
| 2024-05-10 | 21.49 | $21.59 | 3705 |
| 2024-05-09 | 21.45 | $21.45 | 10800 |
| 2024-05-08 | 21.45 | $21.71 | 14200 |
| 2024-05-07 | 21.37 | $21.87 | 18132 |
| 2024-05-06 | 21.22 | $21.99 | 10600 |
| 2024-05-03 | 21.00 | $21.62 | 9410 |
| 2024-05-02 | 20.85 | $21.30 | 7900 |
| 2024-05-01 | 20.78 | $21.19 | 17025 |
| 2024-04-30 | 20.74 | $20.98 | 20600 |
| 2024-04-29 | 20.76 | $21.08 | 21900 |
| 2024-04-26 | 20.76 | $20.92 | 9448 |
| 2024-04-25 | 20.82 | $20.87 | 12704 |
| 2024-04-24 | 20.92 | $21.20 | 1443 |
| 2024-04-23 | 20.94 | $21.30 | 23900 |
| 2024-04-22 | 20.94 | $21.22 | 6001 |
| 2024-04-19 | 20.98 | $20.88 | 6300 |
| 2024-04-18 | 21.14 | $20.88 | 9100 |
| 2024-04-17 | 21.34 | $21.09 | 2100 |
| 2024-04-16 | 21.52 | $21.14 | 5828 |
| 2024-04-15 | 21.74 | $20.97 | 23705 |
| 2024-04-12 | 22.06 | $21.75 | 9100 |
| 2024-04-11 | 22.20 | $21.60 | 10700 |
| 2024-04-10 | 22.43 | $22.16 | 15946 |
| 2024-04-09 | 22.53 | $22.40 | 2449 |
| 2024-04-08 | 22.57 | $22.43 | 7800 |
| 2024-04-05 | 22.61 | $22.35 | 13100 |
| 2024-04-04 | 22.69 | $22.50 | 11921 |
| 2024-04-03 | 22.73 | $22.35 | 14400 |
| 2024-04-02 | 22.82 | $22.50 | 17357 |
| 2024-04-01 | 22.88 | $22.83 | 24645 |
| 2024-03-28 | 22.85 | $22.85 | 408300 |
| 2024-03-27 | 22.81 | $22.80 | 10334 |
| 2024-03-26 | 22.76 | $22.44 | 12600 |
| 2024-03-25 | 22.81 | $22.74 | 19900 |
| 2024-03-22 | 22.77 | $22.83 | 17247 |
| 2024-03-21 | 22.70 | $22.89 | 42700 |
| 2024-03-20 | 22.58 | $22.65 | 88540 |
| 2024-03-19 | 22.50 | $22.56 | 11429 |
| 2024-03-18 | 22.44 | $22.33 | 22607 |
| 2024-03-15 | 22.43 | $22.50 | 29136 |
| 2024-03-14 | 22.36 | $22.44 | 29903 |
| 2024-03-13 | 22.29 | $22.60 | 24800 |
| 2024-03-12 | 22.15 | $22.29 | 16134 |
| 2024-03-11 | 22.07 | $22.17 | 13700 |
| 2024-03-08 | 22.01 | $22.08 | 17100 |
| 2024-03-07 | 21.97 | $21.96 | 13900 |
| 2024-03-06 | 21.95 | $21.86 | 78900 |
| 2024-03-05 | 21.96 | $21.82 | 11920 |
| 2024-03-04 | 21.98 | $21.79 | 15600 |
| 2024-03-01 | 22.01 | $21.79 | 30330 |
| 2024-02-29 | 22.04 | $21.95 | 115100 |
| 2024-02-28 | 22.03 | $21.92 | 14500 |
| 2024-02-27 | 22.01 | $22.23 | 38016 |
| 2024-02-26 | 21.90 | $22.06 | 13200 |
| 2024-02-23 | 21.81 | $22.06 | 32700 |
| 2024-02-22 | 21.69 | $21.74 | 22500 |
| 2024-02-21 | 21.65 | $21.61 | 46101 |
| 2024-02-20 | 21.64 | $21.67 | 14500 |
| 2024-02-16 | 21.61 | $21.57 | 3513 |
| 2024-02-15 | 21.60 | $21.61 | 21500 |
| 2024-02-14 | 21.57 | $21.38 | 25139 |
| 2024-02-13 | 21.60 | $21.44 | 22542 |
| 2024-02-12 | 21.62 | $21.78 | 61212 |
| 2024-02-09 | 21.54 | $21.65 | 9736 |
| 2024-02-08 | 21.47 | $21.40 | 15339 |
| 2024-02-07 | 21.47 | $21.11 | 12300 |
| 2024-02-06 | 21.55 | $21.10 | 9700 |
| 2024-02-05 | 21.65 | $21.12 | 13800 |
| 2024-02-02 | 21.76 | $21.31 | 16217 |
| 2024-02-01 | 21.83 | $21.48 | 37000 |
| 2024-01-31 | 21.85 | $21.44 | 67041 |
| 2024-01-30 | 21.88 | $22.21 | 26500 |
| 2024-01-29 | 21.67 | $21.91 | 15132 |
| 2024-01-26 | 21.51 | $21.89 | 15119 |
| 2024-01-25 | 21.30 | $21.90 | 18900 |
| 2024-01-24 | 21.05 | $21.50 | 25200 |
| 2024-01-23 | 20.86 | $21.24 | 35700 |
| 2024-01-22 | 20.71 | $21.10 | 22900 |
| 2024-01-19 | 20.58 | $20.88 | 28539 |
| 2024-01-18 | 20.48 | $20.54 | 15119 |
| 2024-01-17 | 20.47 | $20.55 | 24500 |
| 2024-01-16 | 20.45 | $20.49 | 38011 |
| 2024-01-12 | 20.45 | $20.63 | 16200 |
| 2024-01-11 | 20.41 | $20.64 | 60500 |
| 2024-01-10 | 20.35 | $20.55 | 27006 |
| 2024-01-09 | 20.31 | $20.49 | 14538 |
| 2024-01-08 | 20.29 | $20.41 | 36900 |
| 2024-01-05 | 20.29 | $20.18 | 33428 |
| 2024-01-04 | 20.36 | $20.15 | 35208 |
| 2024-01-03 | 20.45 | $20.07 | 40033 |
| 2024-01-02 | 20.60 | $20.18 | 36000 |
| 2023-12-29 | 20.74 | $20.11 | 344403 |
| 2023-12-28 | 20.93 | $20.52 | 80833 |
| 2023-12-27 | 21.03 | $21.00 | 33200 |
| 2023-12-26 | 21.00 | $21.00 | 24200 |
| 2023-12-22 | 20.95 | $21.02 | 14500 |
| 2023-12-21 | 20.89 | $20.95 | 19400 |
| 2023-12-20 | 20.84 | $21.24 | 18809 |
| 2023-12-19 | 20.68 | $21.21 | 14219 |
| 2023-12-18 | 20.49 | $20.88 | 34700 |
| 2023-12-15 | 20.37 | $20.83 | 23800 |
| 2023-12-14 | 20.23 | $20.90 | 23146 |
| 2023-12-13 | 20.05 | $20.33 | 26600 |
| 2023-12-12 | 20.00 | $19.92 | 31632 |
| 2023-12-11 | 20.08 | $19.77 | 27422 |
| 2023-12-08 | 20.22 | $19.95 | 32000 |
| 2023-12-07 | 20.34 | $20.09 | 24636 |
| 2023-12-06 | 20.45 | $20.02 | 26406 |
| 2023-12-05 | 20.60 | $20.23 | 20800 |
| 2023-12-04 | 20.71 | $20.35 | 14200 |
| 2023-12-01 | 20.81 | $20.48 | 50123 |
| 2023-11-30 | 20.88 | $20.25 | 74209 |
| 2023-11-29 | 21.04 | $20.75 | 42400 |
| 2023-11-28 | 21.08 | $20.91 | 25117 |
| 2023-11-27 | 21.06 | $20.75 | 11900 |
| 2023-11-24 | 21.08 | $20.50 | 14722 |
| 2023-11-22 | 21.19 | $20.32 | 12300 |
| 2023-11-21 | 21.36 | $20.53 | 23800 |
| 2023-11-20 | 21.50 | $21.20 | 11215 |
| 2023-11-17 | 21.44 | $21.21 | 11200 |
| 2023-11-16 | 21.36 | $21.29 | 14018 |
| 2023-11-15 | 21.23 | $21.42 | 11002 |
| 2023-11-14 | 21.01 | $21.37 | 20842 |
| 2023-11-13 | 20.75 | $20.76 | 16600 |
| 2023-11-10 | 20.62 | $20.75 | 17400 |
| 2023-11-09 | 20.46 | $20.72 | 5201 |
| 2023-11-08 | 20.27 | $20.79 | 5600 |
| 2023-11-07 | 20.01 | $20.65 | 6200 |
| 2023-11-06 | 19.72 | $20.60 | 16349 |
| 2023-11-03 | 19.39 | $20.22 | 36800 |
| 2023-11-02 | 19.11 | $19.90 | 24300 |
| 2023-11-01 | 18.87 | $19.15 | 22838 |
| 2023-10-31 | 18.82 | $19.20 | 73518 |
| 2023-10-30 | 18.74 | $18.70 | 11700 |
| 2023-10-27 | 18.81 | $18.80 | 11700 |
| 2023-10-26 | 18.87 | $19.04 | 6240 |
| 2023-10-25 | 18.86 | $19.18 | 17035 |
| 2023-10-24 | 18.82 | $19.20 | 9331 |
| 2023-10-23 | 18.77 | $18.94 | 8300 |
| 2023-10-20 | 18.80 | $19.10 | 3246 |
| 2023-10-19 | 18.78 | $18.85 | 12826 |
| 2023-10-18 | 18.85 | $18.84 | 13900 |
| 2023-10-17 | 18.94 | $19.00 | 15621 |
| 2023-10-16 | 19.01 | $19.09 | 7205 |
| 2023-10-13 | 19.08 | $19.13 | 10100 |
| 2023-10-12 | 19.15 | $19.25 | 8929 |
| 2023-10-11 | 19.20 | $19.45 | 14800 |
| 2023-10-10 | 19.20 | $19.42 | 9609 |
| 2023-10-09 | 19.23 | $19.26 | 2626 |
| 2023-10-06 | 19.32 | $19.24 | 17301 |
| 2023-10-05 | 19.43 | $19.20 | 11800 |
| 2023-10-04 | 19.60 | $19.24 | 13309 |
| 2023-10-03 | 19.78 | $19.08 | 16313 |
| 2023-10-02 | 20.07 | $19.65 | 8706 |
| 2023-09-29 | 20.24 | $19.92 | 91100 |
| 2023-09-28 | 20.36 | $20.10 | 6325 |
| 2023-09-27 | 20.45 | $20.07 | 18500 |
| 2023-09-26 | 20.57 | $20.10 | 17700 |
| 2023-09-25 | 20.70 | $20.52 | 20000 |
| 2023-09-22 | 20.73 | $20.54 | 6443 |
| 2023-09-21 | 20.76 | $20.27 | 18500 |
| 2023-09-20 | 20.87 | $20.89 | 12300 |
| 2023-09-19 | 20.80 | $21.02 | 7100 |
| 2023-09-18 | 20.68 | $20.95 | 39800 |
| 2023-09-15 | 20.55 | $20.79 | 60902 |
| 2023-09-14 | 20.44 | $20.36 | 19027 |
| 2023-09-13 | 20.44 | $20.30 | 10842 |
| 2023-09-12 | 20.45 | $20.21 | 6213 |
| 2023-09-11 | 20.49 | $20.24 | 14631 |
| 2023-09-08 | 20.53 | $20.37 | 2429 |
| 2023-09-07 | 20.53 | $20.50 | 6100 |
| 2023-09-06 | 20.49 | $20.49 | 3149 |
| 2023-09-05 | 20.44 | $20.33 | 18000 |
| 2023-09-01 | 20.43 | $20.59 | 6506 |
| 2023-08-31 | 20.32 | $20.74 | 60003 |
| 2023-08-30 | 20.15 | $20.19 | 8400 |
| 2023-08-29 | 20.10 | $20.25 | 6813 |
| 2023-08-28 | 20.03 | $20.10 | 3600 |
| 2023-08-25 | 19.99 | $20.00 | 8900 |
| 2023-08-24 | 19.97 | $20.02 | 9324 |
| 2023-08-23 | 19.93 | $20.10 | 14000 |
| 2023-08-22 | 19.86 | $19.96 | 31318 |
| 2023-08-21 | 19.83 | $19.85 | 12415 |
| 2023-08-18 | 19.81 | $19.85 | 6700 |
| 2023-08-17 | 19.80 | $19.80 | 19538 |
| 2023-08-16 | 19.80 | $19.80 | 70500 |
| 2023-08-15 | 19.79 | $19.76 | 66133 |
| 2023-08-14 | 19.80 | $19.80 | 14100 |
| 2023-08-11 | 19.80 | $19.78 | 8600 |
| 2023-08-10 | 19.80 | $19.73 | 41600 |
| 2023-08-09 | 19.82 | $19.69 | 18420 |
| 2023-08-08 | 19.86 | $19.80 | 13010 |
| 2023-08-07 | 19.87 | $19.85 | 574800 |
| 2023-08-04 | 19.87 | $19.85 | 487700 |
| 2023-08-03 | 19.86 | $19.70 | 14620 |
| 2023-08-02 | 19.90 | $19.67 | 21700 |
| 2023-08-01 | 19.96 | $19.94 | 7023 |
| 2023-07-31 | 19.94 | $20.00 | 20900 |
| 2023-07-28 | 19.91 | $19.83 | 13800 |
| 2023-07-27 | 19.91 | $19.70 | 27721 |
| 2023-07-26 | 19.96 | $19.94 | 39800 |
| 2023-07-25 | 19.94 | $19.98 | 47144 |
| 2023-07-24 | 19.90 | $20.08 | 10700 |
| 2023-07-21 | 19.83 | $20.11 | 4511 |
| 2023-07-20 | 19.72 | $20.00 | 23233 |
| 2023-07-19 | 19.63 | $19.84 | 7900 |
| 2023-07-18 | 19.57 | $19.60 | 19037 |
| 2023-07-17 | 19.57 | $19.47 | 24000 |
| 2023-07-14 | 19.62 | $19.53 | 23500 |
| 2023-07-13 | 19.66 | $19.78 | 22207 |
| 2023-07-12 | 19.64 | $19.50 | 26211 |
| 2023-07-11 | 19.69 | $19.39 | 25614 |
| 2023-07-10 | 19.80 | $19.48 | 26800 |
| 2023-07-07 | 19.90 | $19.51 | 33400 |
| 2023-07-06 | 20.01 | $19.65 | 25400 |
| 2023-07-05 | 20.10 | $20.16 | 18605 |
| 2023-07-03 | 20.05 | $20.18 | 10238 |
| 2023-06-30 | 19.98 | $20.20 | 75300 |
| 2023-06-29 | 19.89 | $20.00 | 19720 |
| 2023-06-28 | 19.84 | $20.23 | 14628 |
| 2023-06-27 | 19.72 | $20.15 | 34100 |
| 2023-06-26 | 19.59 | $19.75 | 18528 |
| 2023-06-23 | 19.56 | $19.65 | 21600 |
| 2023-06-22 | 19.56 | $19.58 | 16336 |
| 2023-06-21 | 19.58 | $19.60 | 14900 |
| 2023-06-20 | 19.61 | $19.63 | 14824 |
| 2023-06-16 | 19.63 | $19.74 | 6100 |
| 2023-06-15 | 19.63 | $19.66 | 19700 |
| 2023-06-14 | 19.66 | $19.69 | 12900 |
| 2023-06-13 | 19.70 | $19.74 | 18600 |
| 2023-06-12 | 19.72 | $19.71 | 5646 |
| 2023-06-09 | 19.77 | $19.88 | 18430 |
| 2023-06-08 | 19.77 | $19.88 | 16700 |
| 2023-06-07 | 19.79 | $19.98 | 12806 |
| 2023-06-06 | 19.77 | $20.00 | 15647 |
| 2023-06-05 | 19.75 | $20.08 | 48900 |
| 2023-06-02 | 19.71 | $20.24 | 21500 |
| 2023-06-01 | 19.62 | $19.79 | 1.3M |
| 2023-05-31 | 19.65 | $19.81 | 53616 |
| 2023-05-30 | 19.69 | $19.91 | 29200 |
| 2023-05-26 | 19.72 | $20.08 | 13400 |
| 2023-05-25 | 19.70 | $19.84 | 23647 |
| 2023-05-24 | 19.77 | $19.69 | 26900 |
| 2023-05-23 | 19.90 | $19.84 | 54739 |
| 2023-05-22 | 20.03 | $19.99 | 19100 |
| 2023-05-19 | 20.14 | $19.96 | 21300 |
| 2023-05-18 | 20.30 | $20.32 | 25749 |
| 2023-05-17 | 20.38 | $20.39 | 17029 |
| 2023-05-16 | 20.46 | $20.06 | 14626 |
| 2023-05-15 | 20.67 | $20.67 | 12221 |
| 2023-05-12 | 20.74 | $20.47 | 14740 |
| 2023-05-11 | 20.89 | $20.86 | 11200 |
| 2023-05-10 | 20.95 | $21.11 | 10200 |
| 2023-05-09 | 20.95 | $20.70 | 8028 |
| 2023-05-08 | 21.08 | $20.79 | 18500 |
| 2023-05-05 | 21.22 | $20.67 | 20700 |
| 2023-05-04 | 21.43 | $20.39 | 23443 |
| 2023-05-03 | 21.77 | $21.12 | 40931 |
| 2023-05-02 | 21.95 | $21.42 | 18000 |
| 2023-05-01 | 22.08 | $21.90 | 7800 |
| 2023-04-28 | 22.07 | $22.01 | 38600 |
| 2023-04-27 | 22.03 | $22.14 | 10633 |
| 2023-04-26 | 21.93 | $21.85 | 13700 |
| 2023-04-25 | 21.90 | $21.77 | 24100 |
| 2023-04-24 | 21.88 | $22.13 | 11100 |
| 2023-04-21 | 21.74 | $21.92 | 5700 |
| 2023-04-20 | 21.64 | $21.80 | 7700 |
| 2023-04-19 | 21.54 | $21.74 | 12116 |
| 2023-04-18 | 21.44 | $21.80 | 10330 |
| 2023-04-17 | 21.30 | $21.65 | 20200 |
| 2023-04-14 | 21.18 | $21.64 | 12400 |
| 2023-04-13 | 21.03 | $21.20 | 4600 |
| 2023-04-12 | 20.99 | $21.05 | 33044 |
| 2023-04-11 | 20.99 | $21.17 | 9611 |
| 2023-04-10 | 20.96 | $21.00 | 21502 |
| 2023-04-06 | 20.97 | $20.95 | 8012 |
| 2023-04-05 | 21.01 | $20.60 | 23748 |
| 2023-04-04 | 21.16 | $20.90 | 14000 |
| 2023-04-03 | 21.26 | $21.20 | 22300 |
| 2023-03-31 | 21.28 | $21.77 | 112727 |
| 2023-03-30 | 21.13 | $21.77 | 20946 |
| 2023-03-29 | 20.95 | $21.75 | 51639 |
| 2023-03-28 | 20.73 | $21.49 | 31200 |
| 2023-03-27 | 20.56 | $21.45 | 53200 |
| 2023-03-24 | 20.36 | $20.65 | 6640 |
| 2023-03-23 | 20.39 | $20.56 | 14725 |
| 2023-03-22 | 20.46 | $20.94 | 26500 |
| 2023-03-21 | 20.43 | $21.00 | 16500 |
| 2023-03-20 | 20.38 | $19.71 | 25000 |
| 2023-03-17 | 20.74 | $19.80 | 46000 |
| 2023-03-16 | 21.16 | $21.35 | 53814 |
| 2023-03-15 | 21.18 | $20.99 | 43700 |
| 2023-03-14 | 21.33 | $21.20 | 39500 |
| 2023-03-13 | 21.45 | $20.55 | 56511 |
| 2023-03-10 | 21.80 | $21.36 | 29800 |
| 2023-03-09 | 21.97 | $21.79 | 12845 |
| 2023-03-08 | 22.05 | $22.22 | 2700 |
| 2023-03-07 | 22.00 | $21.85 | 14708 |
| 2023-03-06 | 22.07 | $22.04 | 8300 |
| 2023-03-03 | 22.08 | $22.00 | 10323 |
| 2023-03-02 | 22.11 | $21.80 | 13900 |
| 2023-03-01 | 22.21 | $21.95 | 4300 |
| 2023-02-28 | 22.28 | $22.00 | 37300 |
| 2023-02-27 | 22.35 | $22.18 | 7900 |
| 2023-02-24 | 22.37 | $22.30 | 28902 |
| 2023-02-23 | 22.35 | $22.41 | 10800 |
| 2023-02-22 | 22.29 | $22.04 | 12800 |
| 2023-02-21 | 22.33 | $21.70 | 27000 |
| 2023-02-17 | 22.48 | $22.35 | 20223 |
| 2023-02-16 | 22.45 | $22.33 | 14400 |
| 2023-02-15 | 22.41 | $22.34 | 25500 |
| 2023-02-14 | 22.36 | $22.39 | 17400 |
| 2023-02-13 | 22.27 | $22.06 | 18025 |
| 2023-02-10 | 22.26 | $21.93 | 11900 |
| 2023-02-09 | 22.28 | $22.03 | 6248 |
| 2023-02-08 | 22.27 | $22.00 | 24921 |
| 2023-02-07 | 22.25 | $21.71 | 25039 |
| 2023-02-06 | 22.32 | $21.86 | 15700 |
| 2023-02-03 | 22.34 | $21.92 | 21400 |
| 2023-02-02 | 22.34 | $22.37 | 21242 |
| 2023-02-01 | 22.19 | $22.06 | 7600 |
| 2023-01-31 | 22.09 | $21.90 | 63300 |
| 2023-01-30 | 22.01 | $21.77 | 41800 |
| 2023-01-27 | 21.94 | $21.90 | 19200 |
| 2023-01-26 | 21.81 | $21.79 | 16241 |
| 2023-01-25 | 21.67 | $21.81 | 23600 |
| 2023-01-24 | 21.48 | $21.55 | 20300 |
| 2023-01-23 | 21.33 | $21.49 | 21742 |
| 2023-01-20 | 21.15 | $21.49 | 23300 |
| 2023-01-19 | 20.93 | $21.35 | 28300 |
| 2023-01-18 | 20.70 | $21.15 | 39525 |
| 2023-01-17 | 20.47 | $20.88 | 60800 |
| 2023-01-13 | 20.28 | $20.50 | 32129 |
| 2023-01-12 | 20.16 | $20.34 | 35700 |
| 2023-01-11 | 20.07 | $20.48 | 14502 |
| 2023-01-10 | 19.91 | $20.27 | 59300 |
| 2023-01-09 | 19.78 | $19.98 | 21049 |
| 2023-01-06 | 19.71 | $20.09 | 22006 |
| 2023-01-05 | 19.59 | $19.85 | 21410 |
| 2023-01-04 | 19.53 | $19.79 | 18600 |
| 2023-01-03 | 19.48 | $19.53 | 24704 |
| 2022-12-30 | 19.50 | $19.48 | 29510 |
| 2022-12-29 | 19.54 | $19.34 | 61949 |
| 2022-12-28 | 19.64 | $19.38 | 26500 |
| 2022-12-27 | 19.74 | $19.55 | 19500 |
| 2022-12-23 | 19.83 | $19.75 | 21400 |
| 2022-12-22 | 19.86 | $19.75 | 27739 |
| 2022-12-21 | 19.91 | $19.97 | 26332 |
| 2022-12-20 | 19.90 | $19.84 | 27000 |
| 2022-12-19 | 19.92 | $19.89 | 29800 |
| 2022-12-16 | 19.94 | $19.96 | 9700 |
| 2022-12-15 | 19.95 | $19.75 | 65204 |
| 2022-12-14 | 20.02 | $20.06 | 21611 |
| 2022-12-13 | 20.01 | $19.93 | 21900 |
| 2022-12-12 | 20.03 | $19.60 | 39430 |
| 2022-12-09 | 20.18 | $19.87 | 24133 |
| 2022-12-08 | 20.26 | $20.03 | 45200 |
| 2022-12-07 | 20.31 | $20.21 | 61101 |
| 2022-12-06 | 20.32 | $20.30 | 23200 |
| 2022-12-05 | 20.30 | $20.43 | 19024 |
| 2022-12-02 | 20.23 | $20.58 | 55300 |
| 2022-12-01 | 20.10 | $20.31 | 25017 |
| 2022-11-30 | 20.03 | $19.99 | 35400 |
| 2022-11-29 | 20.04 | $19.72 | 22014 |
| 2022-11-28 | 20.15 | $20.15 | 24239 |
| 2022-11-25 | 20.14 | $20.22 | 5744 |
| 2022-11-23 | 20.11 | $20.20 | 15317 |
| 2022-11-22 | 20.07 | $20.15 | 8912 |
| 2022-11-21 | 20.05 | $19.97 | 9400 |
| 2022-11-18 | 20.09 | $20.16 | 15447 |
| 2022-11-17 | 20.07 | $20.28 | 17200 |
| 2022-11-16 | 20.01 | $20.29 | 40400 |
| 2022-11-15 | 19.94 | $20.22 | 49214 |
| 2022-11-14 | 19.88 | $20.24 | 16207 |
| 2022-11-11 | 19.80 | $20.33 | 14510 |
| 2022-11-10 | 19.69 | $20.18 | 22800 |
| 2022-11-09 | 19.60 | $19.54 | 10025 |
| 2022-11-08 | 19.70 | $19.69 | 192100 |
| 2022-11-07 | 19.78 | $19.50 | 35900 |
| 2022-11-04 | 19.95 | $19.70 | 44900 |
| 2022-11-03 | 20.10 | $19.76 | 22400 |
| 2022-11-02 | 20.27 | $20.08 | 37206 |
| 2022-11-01 | 20.37 | $20.15 | 219141 |
| 2022-10-31 | 20.49 | $20.40 | 20924 |
| 2022-10-28 | 20.55 | $20.90 | 13105 |
| 2022-10-27 | 20.47 | $20.65 | 21700 |
| 2022-10-26 | 20.46 | $20.75 | 17045 |
| 2022-10-25 | 20.41 | $21.17 | 4500 |
| 2022-10-24 | 20.23 | $20.27 | 7534 |
| 2022-10-21 | 20.30 | $20.43 | 17134 |
| 2022-10-20 | 20.35 | $20.36 | 22200 |
| 2022-10-19 | 20.43 | $20.49 | 14314 |
| 2022-10-18 | 20.50 | $20.50 | 14000 |
| 2022-10-17 | 20.58 | $20.73 | 3200 |
| 2022-10-14 | 20.62 | $20.69 | 10546 |
| 2022-10-13 | 20.69 | $20.52 | 20323 |
| 2022-10-12 | 20.83 | $20.51 | 25800 |
| 2022-10-11 | 21.01 | $20.75 | 22700 |
| 2022-10-10 | 21.16 | $21.06 | 8246 |
| 2022-10-07 | 21.25 | $21.10 | 15800 |
| 2022-10-06 | 21.36 | $21.39 | 14709 |
| 2022-10-05 | 21.39 | $21.49 | 6700 |
| 2022-10-04 | 21.41 | $21.60 | 26300 |
| 2022-10-03 | 21.40 | $21.50 | 21922 |
| 2022-09-30 | 21.43 | $21.40 | 83300 |
| 2022-09-29 | 21.49 | $21.35 | 35700 |
| 2022-09-28 | 21.59 | $21.80 | 21841 |
| 2022-09-27 | 21.58 | $21.60 | 39310 |
| 2022-09-26 | 21.62 | $21.59 | 9418 |
| 2022-09-23 | 21.69 | $21.63 | 19430 |
| 2022-09-22 | 21.76 | $21.91 | 10246 |
| 2022-09-21 | 21.77 | $21.95 | 5400 |
| 2022-09-20 | 21.76 | $21.75 | 17200 |
| 2022-09-19 | 21.82 | $21.96 | 9310 |
| 2022-09-16 | 21.84 | $22.09 | 11100 |
| 2022-09-15 | 21.82 | $21.93 | 11300 |
| 2022-09-14 | 21.85 | $22.15 | 22900 |
| 2022-09-13 | 21.82 | $22.13 | 6300 |
| 2022-09-12 | 21.80 | $22.25 | 4241 |
| 2022-09-09 | 21.74 | $21.96 | 9100 |
| 2022-09-08 | 21.76 | $21.65 | 23523 |
| 2022-09-07 | 21.90 | $21.82 | 25500 |
| 2022-09-06 | 22.02 | $21.75 | 18900 |
| 2022-09-02 | 22.19 | $22.11 | 4927 |
| 2022-09-01 | 22.29 | $21.85 | 10900 |
| 2022-08-31 | 22.49 | $22.03 | 25312 |
| 2022-08-30 | 22.69 | $22.30 | 13900 |
| 2022-08-29 | 22.84 | $22.63 | 13400 |
| 2022-08-26 | 22.93 | $22.77 | 12512 |
| 2022-08-25 | 22.99 | $22.78 | 3700 |
| 2022-08-24 | 23.06 | $22.50 | 18619 |
| 2022-08-23 | 23.23 | $22.61 | 46627 |
| 2022-08-22 | 23.40 | $22.91 | 20600 |
| 2022-08-19 | 23.50 | $22.98 | 9800 |
| 2022-08-18 | 23.61 | $23.17 | 15010 |
| 2022-08-17 | 23.67 | $23.33 | 11900 |
| 2022-08-16 | 23.69 | $23.44 | 8700 |
| 2022-08-15 | 23.67 | $23.41 | 18600 |
| 2022-08-12 | 23.65 | $23.37 | 17900 |
| 2022-08-11 | 23.62 | $23.31 | 7217 |
| 2022-08-10 | 23.61 | $23.38 | 23800 |
| 2022-08-09 | 23.55 | $23.15 | 47542 |
| 2022-08-08 | 23.55 | $23.41 | 12303 |
| 2022-08-05 | 23.46 | $23.41 | 13505 |
| 2022-08-04 | 23.34 | $23.66 | 22300 |
| 2022-08-03 | 23.11 | $23.60 | 52500 |
| 2022-08-02 | 22.84 | $23.40 | 51400 |
| 2022-08-01 | 22.56 | $22.90 | 16800 |
| 2022-07-29 | 22.38 | $22.91 | 44529 |
| 2022-07-28 | 22.16 | $22.51 | 14200 |
| 2022-07-27 | 22.01 | $22.31 | 50900 |
| 2022-07-26 | 21.89 | $22.10 | 35600 |
| 2022-07-25 | 21.81 | $21.95 | 12929 |
| 2022-07-22 | 21.76 | $22.10 | 12630 |
| 2022-07-21 | 21.65 | $21.85 | 49623 |
| 2022-07-20 | 21.60 | $21.67 | 42515 |
| 2022-07-19 | 21.60 | $21.53 | 33700 |
| 2022-07-18 | 21.64 | $21.39 | 64500 |
| 2022-07-15 | 21.75 | $21.32 | 306421 |
| 2022-07-14 | 21.89 | $21.78 | 25500 |
| 2022-07-13 | 21.93 | $21.94 | 41734 |
| 2022-07-12 | 21.93 | $22.03 | 27100 |
| 2022-07-11 | 21.89 | $22.00 | 24800 |
| 2022-07-08 | 21.86 | $22.19 | 10829 |
| 2022-07-07 | 21.77 | $21.90 | 8447 |
| 2022-07-06 | 21.75 | $21.89 | 11407 |
| 2022-07-05 | 21.73 | $21.90 | 13744 |
| 2022-07-01 | 21.71 | $22.08 | 5341 |
| 2022-06-30 | 21.63 | $21.80 | 34400 |
| 2022-06-29 | 21.63 | $21.97 | 16700 |
| 2022-06-28 | 21.58 | $22.00 | 14932 |
| 2022-06-27 | 21.51 | $21.98 | 15843 |
| 2022-06-24 | 21.44 | $21.90 | 14200 |
| 2022-06-23 | 21.39 | $21.74 | 6913 |
| 2022-06-22 | 21.39 | $21.45 | 14135 |
| 2022-06-21 | 21.49 | $21.34 | 38900 |
| 2022-06-17 | 21.65 | $21.38 | 42000 |
| 2022-06-16 | 21.84 | $21.42 | 11100 |
| 2022-06-15 | 22.07 | $21.75 | 26813 |
| 2022-06-14 | 22.25 | $21.26 | 15600 |
| 2022-06-13 | 22.64 | $21.44 | 23900 |
| 2022-06-10 | 23.05 | $22.35 | 20300 |
| 2022-06-09 | 23.26 | $23.02 | 17100 |
| 2022-06-08 | 23.31 | $23.09 | 13500 |
| 2022-06-07 | 23.35 | $23.08 | 32800 |
| 2022-06-06 | 23.39 | $23.15 | 22514 |
| 2022-06-03 | 23.42 | $23.21 | 58401 |
| 2022-06-02 | 23.43 | $23.37 | 10744 |
| 2022-06-01 | 23.40 | $23.38 | 10800 |
| 2022-05-31 | 23.35 | $23.35 | 72300 |
| 2022-05-27 | 23.30 | $23.68 | 43000 |
| 2022-05-26 | 23.13 | $24.03 | 18600 |
| 2022-05-25 | 22.81 | $23.65 | 13600 |
| 2022-05-24 | 22.54 | $22.82 | 16800 |
| 2022-05-23 | 22.49 | $22.50 | 25500 |
| 2022-05-20 | 22.53 | $22.79 | 29320 |
| 2022-05-19 | 22.48 | $22.65 | 22731 |
| 2022-05-18 | 22.48 | $22.57 | 21012 |
| 2022-05-17 | 22.51 | $22.76 | 73100 |
| 2022-05-16 | 22.49 | $23.15 | 12200 |
| 2022-05-13 | 22.35 | $22.99 | 10610 |
| 2022-05-12 | 22.24 | $22.65 | 10600 |
| 2022-05-11 | 22.22 | $22.37 | 14200 |
| 2022-05-10 | 22.29 | $22.41 | 16900 |
| 2022-05-09 | 22.38 | $22.07 | 21400 |
| 2022-05-06 | 22.61 | $22.45 | 41500 |
| 2022-05-05 | 22.77 | $22.66 | 21100 |
| 2022-05-04 | 22.90 | $23.29 | 87000 |
| 2022-05-03 | 22.88 | $22.68 | 37326 |
| 2022-05-02 | 23.05 | $22.80 | 22900 |
| 2022-04-29 | 23.24 | $23.46 | 34111 |
| 2022-04-28 | 23.26 | $23.45 | 40604 |
| 2022-04-27 | 23.29 | $23.01 | 20812 |
| 2022-04-26 | 23.48 | $23.30 | 12400 |
| 2022-04-25 | 23.62 | $23.45 | 5334 |
| 2022-04-22 | 23.75 | $23.50 | 13302 |
| 2022-04-21 | 23.91 | $23.57 | 28600 |
| 2022-04-20 | 24.08 | $24.10 | 12703 |
| 2022-04-19 | 24.12 | $23.92 | 39839 |
| 2022-04-18 | 24.23 | $24.08 | 15100 |
| 2022-04-14 | 24.32 | $24.15 | 27900 |
| 2022-04-13 | 24.41 | $24.03 | 57000 |
| 2022-04-12 | 24.56 | $24.25 | 12638 |
| 2022-04-11 | 24.68 | $24.13 | 33400 |
| 2022-04-08 | 24.86 | $24.48 | 33200 |
| 2022-04-07 | 24.97 | $24.70 | 43700 |
| 2022-04-06 | 25.03 | $24.66 | 32700 |
| 2022-04-05 | 25.12 | $24.95 | 35500 |
| 2022-04-04 | 25.13 | $25.48 | 11900 |
| 2022-04-01 | 24.97 | $25.44 | 31342 |
| 2022-03-31 | 24.79 | $25.57 | 245000 |
| 2022-03-30 | 24.53 | $24.97 | 23300 |
| 2022-03-29 | 24.41 | $24.82 | 13818 |
| 2022-03-28 | 24.31 | $24.40 | 7800 |
| 2022-03-25 | 24.33 | $24.25 | 11932 |
| 2022-03-24 | 24.40 | $24.48 | 11401 |
| 2022-03-23 | 24.42 | $24.35 | 7106 |
| 2022-03-22 | 24.49 | $24.40 | 15200 |
| 2022-03-21 | 24.55 | $24.48 | 28100 |
| 2022-03-18 | 24.62 | $24.65 | 17618 |
| 2022-03-17 | 24.64 | $24.44 | 87105 |
| 2022-03-16 | 24.74 | $24.67 | 10130 |
| 2022-03-15 | 24.80 | $24.35 | 8327 |
| 2022-03-14 | 24.97 | $24.40 | 21700 |
| 2022-03-11 | 25.16 | $25.05 | 24700 |
| 2022-03-10 | 25.19 | $25.20 | 18834 |
| 2022-03-09 | 25.17 | $25.30 | 9732 |
| 2022-03-08 | 25.13 | $25.18 | 21426 |
| 2022-03-07 | 25.11 | $25.17 | 21500 |
| 2022-03-04 | 25.09 | $25.36 | 34600 |
| 2022-03-03 | 25.01 | $25.42 | 21432 |
| 2022-03-02 | 24.90 | $25.29 | 12300 |
| 2022-03-01 | 24.81 | $25.09 | 7300 |
| 2022-02-28 | 24.76 | $24.90 | 54815 |
| 2022-02-25 | 24.77 | $24.94 | 8712 |
| 2022-02-24 | 24.77 | $24.95 | 79831 |
| 2022-02-23 | 24.78 | $24.77 | 25700 |
| 2022-02-22 | 24.85 | $24.85 | 46400 |
| 2022-02-18 | 24.91 | $25.00 | 23400 |
| 2022-02-17 | 24.95 | $25.00 | 8742 |
| 2022-02-16 | 24.99 | $25.17 | 49500 |
| 2022-02-15 | 25.01 | $25.00 | 21524 |
| 2022-02-14 | 25.08 | $24.88 | 53700 |
| 2022-02-11 | 25.21 | $24.99 | 30616 |
| 2022-02-10 | 25.34 | $25.20 | 90931 |
| 2022-02-09 | 25.44 | $25.41 | 30245 |
| 2022-02-08 | 25.49 | $25.27 | 46711 |
| 2022-02-07 | 25.61 | $25.48 | 12640 |
| 2022-02-04 | 25.69 | $25.54 | 24100 |
| 2022-02-03 | 25.77 | $25.66 | 32644 |
| 2022-02-02 | 25.83 | $25.80 | 32423 |
| 2022-02-01 | 25.86 | $25.96 | 8100 |
| 2022-01-31 | 25.85 | $25.77 | 470247 |
| 2022-01-28 | 25.90 | $25.85 | 39100 |
| 2022-01-27 | 25.94 | $25.55 | 33900 |
| 2022-01-26 | 26.08 | $25.87 | 26200 |
| 2022-01-25 | 26.16 | $26.19 | 23139 |
| 2022-01-24 | 26.15 | $26.21 | 30100 |
| 2022-01-21 | 26.14 | $26.23 | 58441 |
| 2022-01-20 | 26.11 | $26.06 | 14800 |
| 2022-01-19 | 26.14 | $26.12 | 15503 |
| 2022-01-18 | 26.16 | $26.15 | 52834 |
| 2022-01-14 | 26.17 | $26.25 | 38302 |
| 2022-01-13 | 26.15 | $26.27 | 20208 |
| 2022-01-12 | 26.12 | $26.28 | 19114 |
| 2022-01-11 | 26.09 | $26.18 | 30502 |
| 2022-01-10 | 26.08 | $26.16 | 43034 |
| 2022-01-07 | 26.08 | $26.06 | 1.8M |
| 2022-01-06 | 26.11 | $26.28 | 34843 |
| 2022-01-05 | 26.09 | $26.07 | 54700 |
| 2022-01-04 | 26.13 | $26.15 | 63226 |
| 2022-01-03 | 26.15 | $26.17 | 39400 |
| 2021-12-31 | 26.18 | $26.15 | 207800 |
| 2021-12-30 | 26.22 | $26.18 | 71300 |
| 2021-12-29 | 26.26 | $26.20 | 68900 |
| 2021-12-28 | 26.31 | $26.19 | 63700 |
| 2021-12-27 | 26.38 | $26.44 | 37800 |
| 2021-12-23 | 26.38 | $26.48 | 1600 |
| 2021-12-22 | 26.38 | $26.63 | 23100 |
| 2021-12-21 | 26.33 | $26.35 | 11922 |
| 2021-12-20 | 26.36 | $26.31 | 7200 |
| 2021-12-17 | 26.41 | $26.43 | 6535 |
| 2021-12-16 | 26.44 | $26.59 | 23249 |
| 2021-12-15 | 26.43 | $26.40 | 16200 |
| 2021-12-14 | 26.48 | $26.44 | 4922 |
| 2021-12-13 | 26.53 | $26.54 | 5428 |
| 2021-12-10 | 26.57 | $26.65 | 3044 |
| 2021-12-09 | 26.58 | $26.58 | 16112 |
| 2021-12-08 | 26.62 | $26.74 | 15200 |
| 2021-12-07 | 26.62 | $26.88 | 19906 |
| 2021-12-06 | 26.57 | $26.83 | 8300 |
| 2021-12-03 | 26.54 | $26.74 | 2042 |
| 2021-12-02 | 26.54 | $26.73 | 12609 |
| 2021-12-01 | 26.54 | $26.70 | 22712 |
| 2021-11-30 | 26.56 | $26.37 | 23800 |
| 2021-11-29 | 26.69 | $26.53 | 6900 |
| 2021-11-26 | 26.80 | $26.85 | 5900 |
| 2021-11-24 | 26.84 | $26.85 | 3032 |
| 2021-11-23 | 26.89 | $26.77 | 19600 |
| 2021-11-22 | 26.98 | $27.05 | 3800 |
| 2021-11-19 | 27.01 | $27.01 | 12906 |
| 2021-11-18 | 27.06 | $26.93 | 15700 |
| 2021-11-17 | 27.14 | $27.01 | 14600 |
| 2021-11-16 | 27.23 | $26.93 | 3914 |
| 2021-11-15 | 27.36 | $27.03 | 5734 |
| 2021-11-12 | 27.49 | $27.31 | 7403 |
| 2021-11-11 | 27.56 | $27.35 | 2830 |
| 2021-11-10 | 27.63 | $27.47 | 5600 |
| 2021-11-09 | 27.68 | $27.56 | 6800 |
| 2021-11-08 | 27.71 | $27.70 | 4900 |
| 2021-11-05 | 27.70 | $27.70 | 8800 |
| 2021-11-04 | 27.69 | $27.70 | 9836 |
| 2021-11-03 | 27.68 | $27.55 | 8000 |
| 2021-11-02 | 27.71 | $27.67 | 9400 |
| 2021-11-01 | 27.70 | $27.69 | 8900 |
| 2021-10-29 | 27.69 | $27.50 | 38701 |
| 2021-10-28 | 27.74 | $27.70 | 10100 |
| 2021-10-27 | 27.74 | $27.69 | 5202 |
| 2021-10-26 | 27.73 | $27.70 | 2948 |
| 2021-10-25 | 27.72 | $27.70 | 10238 |
| 2021-10-22 | 27.70 | $27.64 | 3400 |
| 2021-10-21 | 27.70 | $27.69 | 4000 |
| 2021-10-20 | 27.68 | $27.67 | 37136 |
| 2021-10-19 | 27.66 | $27.80 | 22800 |
| 2021-10-18 | 27.59 | $27.82 | 6700 |
| 2021-10-15 | 27.50 | $27.89 | 29900 |
| 2021-10-14 | 27.37 | $27.85 | 17423 |
| 2021-10-13 | 27.22 | $27.56 | 13800 |
| 2021-10-12 | 27.14 | $27.40 | 6936 |
| 2021-10-11 | 27.08 | $27.08 | 17909 |
| 2021-10-08 | 27.13 | $27.13 | 5944 |
| 2021-10-07 | 27.16 | $27.24 | 4148 |
| 2021-10-06 | 27.18 | $27.31 | 26511 |
| 2021-10-05 | 27.17 | $26.95 | 9700 |
| 2021-10-04 | 27.29 | $26.97 | 6000 |
| 2021-10-01 | 27.42 | $27.28 | 11700 |
| 2021-09-30 | 27.48 | $27.28 | 36600 |
| 2021-09-29 | 27.56 | $27.30 | 27600 |
| 2021-09-28 | 27.65 | $27.31 | 30100 |
| 2021-09-27 | 27.76 | $27.55 | 20440 |
| 2021-09-24 | 27.82 | $27.72 | 16710 |
| 2021-09-23 | 27.83 | $27.74 | 16322 |
| 2021-09-22 | 27.83 | $27.85 | 28000 |
| 2021-09-21 | 27.80 | $27.84 | 4200 |
| 2021-09-20 | 27.77 | $27.76 | 5046 |
| 2021-09-17 | 27.75 | $27.87 | 4000 |
| 2021-09-16 | 27.68 | $27.87 | 12144 |
| 2021-09-15 | 27.61 | $27.53 | 7500 |
| 2021-09-14 | 27.62 | $27.63 | 26128 |
| 2021-09-13 | 27.61 | $27.55 | 15403 |
| 2021-09-10 | 27.62 | $27.60 | 13000 |
| 2021-09-09 | 27.61 | $27.59 | 10500 |
| 2021-09-08 | 27.60 | $27.57 | 20500 |
| 2021-09-07 | 27.60 | $27.63 | 3200 |
| 2021-09-03 | 27.57 | $27.76 | 5500 |
| 2021-09-02 | 27.50 | $27.70 | 11318 |
| 2021-09-01 | 27.43 | $27.60 | 8500 |
| 2021-08-31 | 27.37 | $27.42 | 33145 |
| 2021-08-30 | 27.36 | $27.30 | 7600 |
| 2021-08-27 | 27.39 | $27.54 | 8731 |
| 2021-08-26 | 27.35 | $27.30 | 4844 |
| 2021-08-25 | 27.37 | $27.35 | 9700 |
| 2021-08-24 | 27.39 | $27.26 | 12010 |
| 2021-08-23 | 27.44 | $27.36 | 26617 |
| 2021-08-20 | 27.46 | $27.39 | 16747 |
| 2021-08-19 | 27.49 | $27.47 | 7712 |
| 2021-08-18 | 27.49 | $27.26 | 17000 |
| 2021-08-17 | 27.56 | $27.47 | 23907 |
| 2021-08-16 | 27.57 | $27.60 | 10632 |
| 2021-08-13 | 27.55 | $27.69 | 8300 |
| 2021-08-12 | 27.49 | $27.59 | 6300 |
| 2021-08-11 | 27.45 | $27.41 | 4008 |
| 2021-08-10 | 27.46 | $27.42 | 6100 |
| 2021-08-09 | 27.47 | $27.52 | 4321 |
| 2021-08-06 | 27.45 | $27.50 | 27800 |
| 2021-08-05 | 27.42 | $27.44 | 28100 |
| 2021-08-04 | 27.42 | $27.56 | 5500 |
| 2021-08-03 | 27.37 | $27.41 | 6600 |
| 2021-08-02 | 27.36 | $27.44 | 32900 |
| 2021-07-30 | 27.33 | $27.36 | 33500 |
| 2021-07-29 | 27.33 | $27.30 | 14506 |
| 2021-07-28 | 27.35 | $27.35 | 20448 |
| 2021-07-27 | 27.35 | $27.32 | 4331 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.89
2026-07-24
Close Price
$20.23
Vol: 1500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.32
Average
48.63
Maximum
73.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.89 | $20.23 | 1500 |
| 2026-07-23 | 46.89 | $20.23 | 10944 |
| 2026-07-22 | 50.30 | $20.35 | 6215 |
| 2026-07-21 | 51.49 | $20.39 | 11207 |
| 2026-07-20 | 51.22 | $20.38 | 17400 |
| 2026-07-17 | 52.92 | $20.44 | 35516 |
| 2026-07-16 | 49.75 | $20.32 | 6600 |
| 2026-07-15 | 49.48 | $20.31 | 4531 |
| 2026-07-14 | 50.24 | $20.34 | 8100 |
| 2026-07-13 | 48.21 | $20.26 | 25908 |
| 2026-07-10 | 49.91 | $20.33 | 1200 |
| 2026-07-09 | 47.92 | $20.25 | 2131 |
| 2026-07-08 | 47.42 | $20.23 | 20000 |
| 2026-07-07 | 48.74 | $20.29 | 5024 |
| 2026-07-06 | 49.84 | $20.34 | 20600 |
| 2026-07-02 | 42.15 | $20.03 | 34897 |
| 2026-07-01 | 39.00 | $19.92 | 6006 |
| 2026-06-30 | 39.00 | $19.92 | 107918 |
| 2026-06-29 | 40.07 | $19.98 | 28200 |
| 2026-06-26 | 36.76 | $19.86 | 28000 |
| 2026-06-25 | 35.05 | $19.80 | 17625 |
| 2026-06-24 | 35.66 | $19.84 | 22000 |
| 2026-06-23 | 38.53 | $20.02 | 8831 |
| 2026-06-22 | 42.68 | $20.25 | 6945 |
| 2026-06-18 | 48.28 | $20.51 | 7820 |
| 2026-06-17 | 47.27 | $20.47 | 16834 |
| 2026-06-16 | 47.27 | $20.47 | 5500 |
| 2026-06-15 | 44.07 | $20.34 | 19435 |
| 2026-06-12 | 41.74 | $20.25 | 16604 |
| 2026-06-11 | 36.42 | $20.06 | 6532 |
| 2026-06-10 | 34.33 | $19.99 | 6826 |
| 2026-06-09 | 34.33 | $19.99 | 7884 |
| 2026-06-08 | 35.85 | $20.09 | 1209 |
| 2026-06-05 | 33.61 | $20.01 | 10329 |
| 2026-06-04 | 35.84 | $20.16 | 16500 |
| 2026-06-03 | 35.84 | $20.16 | 9800 |
| 2026-06-02 | 35.84 | $20.16 | 22547 |
| 2026-06-01 | 33.05 | $20.05 | 9000 |
| 2026-05-29 | 33.30 | $20.07 | 27200 |
| 2026-05-28 | 41.33 | $20.61 | 8600 |
| 2026-05-27 | 40.57 | $20.58 | 6200 |
| 2026-05-26 | 40.33 | $20.57 | 11312 |
| 2026-05-22 | 38.16 | $20.48 | 6049 |
| 2026-05-21 | 35.18 | $20.36 | 15346 |
| 2026-05-20 | 37.93 | $20.55 | 7203 |
| 2026-05-19 | 35.41 | $20.45 | 11303 |
| 2026-05-18 | 36.54 | $20.53 | 14618 |
| 2026-05-15 | 37.53 | $20.60 | 11531 |
| 2026-05-14 | 42.21 | $20.90 | 6800 |
| 2026-05-13 | 43.58 | $20.98 | 6905 |
| 2026-05-12 | 43.92 | $21.00 | 11700 |
| 2026-05-11 | 48.21 | $21.24 | 1300 |
| 2026-05-08 | 48.21 | $21.24 | 5000 |
| 2026-05-07 | 47.44 | $21.20 | 6400 |
| 2026-05-06 | 48.12 | $21.24 | 2116 |
| 2026-05-05 | 45.52 | $21.10 | 5400 |
| 2026-05-04 | 45.99 | $21.13 | 5129 |
| 2026-05-01 | 47.87 | $21.25 | 13000 |
| 2026-04-30 | 50.82 | $21.43 | 12700 |
| 2026-04-29 | 48.82 | $21.31 | 20300 |
| 2026-04-28 | 55.63 | $21.69 | 13812 |
| 2026-04-27 | 49.06 | $21.32 | 2200 |
| 2026-04-24 | 54.21 | $21.57 | 5113 |
| 2026-04-23 | 52.89 | $21.50 | 5100 |
| 2026-04-22 | 52.15 | $21.46 | 2917 |
| 2026-04-21 | 52.74 | $21.49 | 1500 |
| 2026-04-20 | 58.22 | $21.75 | 9320 |
| 2026-04-17 | 49.62 | $21.30 | 9232 |
| 2026-04-16 | 47.09 | $21.19 | 8647 |
| 2026-04-15 | 50.84 | $21.36 | 2300 |
| 2026-04-14 | 49.72 | $21.31 | 4000 |
| 2026-04-13 | 45.98 | $21.15 | 15006 |
| 2026-04-10 | 48.55 | $21.27 | 8359 |
| 2026-04-09 | 51.28 | $21.39 | 3110 |
| 2026-04-08 | 48.77 | $21.28 | 30649 |
| 2026-04-07 | 50.80 | $21.37 | 6155 |
| 2026-04-06 | 49.47 | $21.31 | 1608 |
| 2026-04-02 | 51.45 | $21.40 | 4600 |
| 2026-04-01 | 49.53 | $21.31 | 11100 |
| 2026-03-31 | 55.83 | $21.58 | 308700 |
| 2026-03-30 | 47.91 | $21.24 | 31300 |
| 2026-03-27 | 47.91 | $21.24 | 17400 |
| 2026-03-26 | 50.05 | $21.33 | 32000 |
| 2026-03-25 | 50.77 | $21.36 | 18231 |
| 2026-03-24 | 47.42 | $21.22 | 38800 |
| 2026-03-23 | 46.68 | $21.19 | 18929 |
| 2026-03-20 | 39.71 | $20.93 | 34200 |
| 2026-03-19 | 44.14 | $21.14 | 7604 |
| 2026-03-18 | 46.48 | $21.24 | 7006 |
| 2026-03-17 | 45.94 | $21.22 | 4514 |
| 2026-03-16 | 46.39 | $21.24 | 17700 |
| 2026-03-13 | 46.60 | $21.25 | 26726 |
| 2026-03-12 | 48.10 | $21.32 | 11468 |
| 2026-03-11 | 50.06 | $21.41 | 6100 |
| 2026-03-10 | 52.54 | $21.52 | 7249 |
| 2026-03-09 | 53.69 | $21.57 | 12200 |
| 2026-03-06 | 54.60 | $21.61 | 8300 |
| 2026-03-05 | 54.60 | $21.61 | 3600 |
| 2026-03-04 | 54.25 | $21.59 | 4312 |
| 2026-03-03 | 54.25 | $21.59 | 14812 |
| 2026-03-02 | 56.21 | $21.69 | 23300 |
| 2026-02-27 | 53.84 | $21.54 | 59200 |
| 2026-02-26 | 66.61 | $22.10 | 12804 |
| 2026-02-25 | 64.16 | $21.93 | 15800 |
| 2026-02-24 | 66.34 | $22.01 | 25000 |
| 2026-02-23 | 64.78 | $21.90 | 14711 |
| 2026-02-20 | 66.10 | $21.95 | 11408 |
| 2026-02-19 | 68.22 | $22.03 | 15310 |
| 2026-02-18 | 67.61 | $21.98 | 22900 |
| 2026-02-17 | 65.16 | $21.79 | 27635 |
| 2026-02-13 | 58.98 | $21.39 | 7305 |
| 2026-02-12 | 56.98 | $21.28 | 12500 |
| 2026-02-11 | 55.10 | $21.18 | 12467 |
| 2026-02-10 | 52.32 | $21.04 | 12426 |
| 2026-02-09 | 49.11 | $20.89 | 13242 |
| 2026-02-06 | 49.53 | $20.91 | 9500 |
| 2026-02-05 | 48.91 | $20.88 | 14933 |
| 2026-02-04 | 50.09 | $20.94 | 25623 |
| 2026-02-03 | 48.51 | $20.86 | 11600 |
| 2026-02-02 | 50.40 | $20.96 | 13600 |
| 2026-01-30 | 47.90 | $20.83 | 60000 |
| 2026-01-29 | 49.35 | $20.91 | 34400 |
| 2026-01-28 | 52.78 | $21.09 | 6900 |
| 2026-01-27 | 57.18 | $21.30 | 27438 |
| 2026-01-26 | 56.02 | $21.23 | 1400 |
| 2026-01-23 | 55.20 | $21.18 | 10300 |
| 2026-01-22 | 53.88 | $21.10 | 8600 |
| 2026-01-21 | 52.73 | $21.03 | 51729 |
| 2026-01-20 | 47.17 | $20.72 | 29500 |
| 2026-01-16 | 52.05 | $20.98 | 23000 |
| 2026-01-15 | 54.09 | $21.08 | 37403 |
| 2026-01-14 | 49.37 | $20.83 | 41300 |
| 2026-01-13 | 43.40 | $20.56 | 18200 |
| 2026-01-12 | 41.71 | $20.49 | 11040 |
| 2026-01-09 | 41.47 | $20.48 | 18700 |
| 2026-01-08 | 40.55 | $20.44 | 15000 |
| 2026-01-07 | 42.12 | $20.54 | 21800 |
| 2026-01-06 | 40.81 | $20.48 | 39300 |
| 2026-01-05 | 41.56 | $20.53 | 38900 |
| 2026-01-02 | 40.53 | $20.48 | 35938 |
| 2025-12-31 | 34.37 | $20.20 | 327700 |
| 2025-12-30 | 30.21 | $20.03 | 111733 |
| 2025-12-29 | 30.42 | $20.05 | 108542 |
| 2025-12-26 | 31.49 | $20.15 | 56100 |
| 2025-12-24 | 33.39 | $20.32 | 5600 |
| 2025-12-23 | 34.31 | $20.40 | 37700 |
| 2025-12-22 | 31.85 | $20.29 | 24211 |
| 2025-12-19 | 33.14 | $20.41 | 20700 |
| 2025-12-18 | 31.16 | $20.32 | 30925 |
| 2025-12-17 | 26.32 | $20.11 | 29024 |
| 2025-12-16 | 27.09 | $20.20 | 35400 |
| 2025-12-15 | 30.61 | $20.57 | 31600 |
| 2025-12-12 | 31.67 | $20.67 | 44800 |
| 2025-12-11 | 35.13 | $20.97 | 15200 |
| 2025-12-10 | 36.13 | $21.05 | 25600 |
| 2025-12-09 | 31.50 | $20.85 | 21815 |
| 2025-12-08 | 35.67 | $21.19 | 25000 |
| 2025-12-05 | 42.06 | $21.60 | 9830 |
| 2025-12-04 | 40.83 | $21.55 | 10502 |
| 2025-12-03 | 39.37 | $21.49 | 10736 |
| 2025-12-02 | 36.38 | $21.37 | 14823 |
| 2025-12-01 | 40.31 | $21.62 | 5737 |
| 2025-11-28 | 41.16 | $21.67 | 4900 |
| 2025-11-26 | 51.15 | $22.16 | 9909 |
| 2025-11-25 | 50.21 | $22.12 | 10938 |
| 2025-11-24 | 49.98 | $22.11 | 6600 |
| 2025-11-21 | 47.71 | $22.01 | 7016 |
| 2025-11-20 | 43.30 | $21.83 | 9200 |
| 2025-11-19 | 45.11 | $21.92 | 1600 |
| 2025-11-18 | 44.86 | $21.91 | 29800 |
| 2025-11-17 | 45.44 | $21.94 | 4506 |
| 2025-11-14 | 47.75 | $22.06 | 17100 |
| 2025-11-13 | 39.45 | $21.72 | 18000 |
| 2025-11-12 | 42.87 | $21.90 | 17800 |
| 2025-11-11 | 45.82 | $22.04 | 4800 |
| 2025-11-10 | 47.13 | $22.10 | 24500 |
| 2025-11-07 | 45.14 | $22.02 | 10900 |
| 2025-11-06 | 49.10 | $22.20 | 8528 |
| 2025-11-05 | 49.56 | $22.22 | 12539 |
| 2025-11-04 | 47.94 | $22.15 | 11500 |
| 2025-11-03 | 51.29 | $22.30 | 4907 |
| 2025-10-31 | 53.67 | $22.40 | 20300 |
| 2025-10-30 | 52.63 | $22.35 | 11400 |
| 2025-10-29 | 57.29 | $22.54 | 11944 |
| 2025-10-28 | 57.54 | $22.55 | 8246 |
| 2025-10-27 | 55.47 | $22.44 | 6400 |
| 2025-10-24 | 52.47 | $22.29 | 20335 |
| 2025-10-23 | 51.65 | $22.25 | 13300 |
| 2025-10-22 | 54.57 | $22.38 | 11924 |
| 2025-10-21 | 55.03 | $22.40 | 6900 |
| 2025-10-20 | 55.03 | $22.40 | 3800 |
| 2025-10-17 | 52.34 | $22.25 | 5428 |
| 2025-10-16 | 54.19 | $22.34 | 5800 |
| 2025-10-15 | 57.63 | $22.50 | 3321 |
| 2025-10-14 | 55.27 | $22.36 | 4900 |
| 2025-10-13 | 53.69 | $22.27 | 8100 |
| 2025-10-10 | 53.34 | $22.25 | 3821 |
| 2025-10-09 | 56.99 | $22.43 | 4700 |
| 2025-10-08 | 62.90 | $22.69 | 19500 |
| 2025-10-07 | 59.02 | $22.44 | 9119 |
| 2025-10-06 | 58.02 | $22.38 | 9527 |
| 2025-10-03 | 56.15 | $22.27 | 11500 |
| 2025-10-02 | 56.15 | $22.27 | 5000 |
| 2025-10-01 | 57.84 | $22.35 | 10432 |
| 2025-09-30 | 54.95 | $22.17 | 30142 |
| 2025-09-29 | 58.10 | $22.32 | 14905 |
| 2025-09-26 | 55.69 | $22.17 | 9200 |
| 2025-09-25 | 60.55 | $22.39 | 23700 |
| 2025-09-24 | 56.62 | $22.15 | 6812 |
| 2025-09-23 | 55.57 | $22.09 | 12200 |
| 2025-09-22 | 57.33 | $22.17 | 13800 |
| 2025-09-19 | 57.77 | $22.19 | 9041 |
| 2025-09-18 | 52.27 | $21.87 | 14832 |
| 2025-09-17 | 50.16 | $21.76 | 14044 |
| 2025-09-16 | 48.98 | $21.70 | 14400 |
| 2025-09-15 | 48.79 | $21.69 | 29400 |
| 2025-09-12 | 48.61 | $21.68 | 22802 |
| 2025-09-11 | 49.62 | $21.74 | 14622 |
| 2025-09-10 | 48.60 | $21.68 | 12100 |
| 2025-09-09 | 48.44 | $21.67 | 19800 |
| 2025-09-08 | 51.24 | $21.85 | 14805 |
| 2025-09-05 | 52.03 | $21.90 | 13100 |
| 2025-09-04 | 49.03 | $21.70 | 16800 |
| 2025-09-03 | 47.79 | $21.62 | 21400 |
| 2025-09-02 | 43.73 | $21.37 | 21308 |
| 2025-08-29 | 43.99 | $21.39 | 78800 |
| 2025-08-28 | 57.69 | $22.23 | 25634 |
| 2025-08-27 | 64.75 | $22.54 | 6716 |
| 2025-08-26 | 64.22 | $22.50 | 4600 |
| 2025-08-25 | 63.15 | $22.42 | 6018 |
| 2025-08-22 | 65.71 | $22.53 | 2700 |
| 2025-08-21 | 61.23 | $22.20 | 7449 |
| 2025-08-20 | 71.44 | $22.58 | 15700 |
| 2025-08-19 | 72.66 | $22.62 | 7900 |
| 2025-08-18 | 72.43 | $22.60 | 20000 |
| 2025-08-15 | 73.00 | $22.62 | 26500 |
| 2025-08-14 | 71.07 | $22.44 | 10639 |
| 2025-08-13 | 71.88 | $22.47 | 26620 |
| 2025-08-12 | 68.21 | $22.15 | 10600 |
| 2025-08-11 | 64.49 | $21.88 | 10900 |
| 2025-08-08 | 61.65 | $21.70 | 8600 |
| 2025-08-07 | 59.42 | $21.57 | 13900 |
| 2025-08-06 | 59.24 | $21.56 | 11800 |
| 2025-08-05 | 59.97 | $21.59 | 5100 |
| 2025-08-04 | 62.91 | $21.71 | 16223 |
| 2025-08-01 | 58.21 | $21.42 | 12900 |
| 2025-07-31 | 56.01 | $21.30 | 55500 |
| 2025-07-30 | 48.53 | $20.95 | 30800 |
| 2025-07-29 | 45.50 | $20.83 | 16207 |
| 2025-07-28 | 43.67 | $20.76 | 17013 |
| 2025-07-25 | 45.54 | $20.85 | 27600 |
| 2025-07-24 | 41.86 | $20.71 | 12000 |
| 2025-07-23 | 39.93 | $20.64 | 14523 |
| 2025-07-22 | 40.85 | $20.69 | 8712 |
| 2025-07-21 | 40.85 | $20.69 | 13800 |
| 2025-07-18 | 39.34 | $20.63 | 13926 |
| 2025-07-17 | 39.34 | $20.63 | 50100 |
| 2025-07-16 | 38.39 | $20.59 | 60444 |
| 2025-07-15 | 41.47 | $20.79 | 29411 |
| 2025-07-14 | 45.08 | $21.00 | 81600 |
| 2025-07-11 | 45.25 | $21.01 | 3249 |
| 2025-07-10 | 48.14 | $21.17 | 61700 |
| 2025-07-09 | 48.70 | $21.20 | 34007 |
| 2025-07-08 | 52.11 | $21.38 | 28049 |
| 2025-07-07 | 51.39 | $21.34 | 13945 |
| 2025-07-03 | 52.71 | $21.41 | 5313 |
| 2025-07-02 | 52.54 | $21.40 | 19800 |
| 2025-07-01 | 50.06 | $21.25 | 32012 |
| 2025-06-30 | 58.38 | $21.68 | 280900 |
| 2025-06-27 | 57.61 | $21.63 | 174200 |
| 2025-06-26 | 57.15 | $21.60 | 100100 |
| 2025-06-25 | 59.17 | $21.70 | 36933 |
| 2025-06-24 | 61.44 | $21.81 | 121535 |
| 2025-06-23 | 58.41 | $21.59 | 75941 |
| 2025-06-20 | 60.67 | $21.70 | 16018 |
| 2025-06-18 | 55.95 | $21.38 | 31200 |
| 2025-06-17 | 55.47 | $21.35 | 33143 |
| 2025-06-16 | 54.38 | $21.28 | 28002 |
| 2025-06-13 | 56.45 | $21.39 | 28400 |
| 2025-06-12 | 53.71 | $21.21 | 12000 |
| 2025-06-11 | 50.60 | $21.02 | 12000 |
| 2025-06-10 | 51.47 | $21.07 | 15723 |
| 2025-06-09 | 47.55 | $20.84 | 14700 |
| 2025-06-06 | 44.59 | $20.68 | 23345 |
| 2025-06-05 | 40.18 | $20.46 | 28031 |
| 2025-06-04 | 41.76 | $20.57 | 13442 |
| 2025-06-03 | 38.20 | $20.40 | 39400 |
| 2025-06-02 | 36.24 | $20.31 | 29411 |
| 2025-05-30 | 42.67 | $20.76 | 41800 |
| 2025-05-29 | 51.09 | $21.20 | 16200 |
| 2025-05-28 | 51.31 | $21.21 | 18136 |
| 2025-05-27 | 51.31 | $21.21 | 70312 |
| 2025-05-23 | 54.69 | $21.37 | 14200 |
| 2025-05-22 | 51.87 | $21.22 | 29800 |
| 2025-05-21 | 49.47 | $21.10 | 32300 |
| 2025-05-20 | 50.47 | $21.15 | 16707 |
| 2025-05-19 | 49.89 | $21.12 | 42600 |
| 2025-05-16 | 52.39 | $21.25 | 36128 |
| 2025-05-15 | 52.04 | $21.23 | 56900 |
| 2025-05-14 | 52.04 | $21.23 | 19322 |
| 2025-05-13 | 53.10 | $21.29 | 20100 |
| 2025-05-12 | 52.33 | $21.24 | 12700 |
| 2025-05-09 | 52.82 | $21.27 | 16100 |
| 2025-05-08 | 50.46 | $21.11 | 21533 |
| 2025-05-07 | 52.17 | $21.22 | 28831 |
| 2025-05-06 | 51.74 | $21.19 | 7942 |
| 2025-05-05 | 50.64 | $21.11 | 14439 |
| 2025-05-02 | 49.82 | $21.05 | 16307 |
| 2025-05-01 | 47.18 | $20.86 | 8700 |
| 2025-04-30 | 45.75 | $20.76 | 18300 |
| 2025-04-29 | 47.20 | $20.88 | 20837 |
| 2025-04-28 | 45.98 | $20.79 | 11600 |
| 2025-04-25 | 45.85 | $20.78 | 26100 |
| 2025-04-24 | 44.95 | $20.71 | 6300 |
| 2025-04-23 | 44.33 | $20.66 | 24006 |
| 2025-04-22 | 39.06 | $20.26 | 13645 |
| 2025-04-21 | 37.81 | $20.17 | 12200 |
| 2025-04-17 | 38.73 | $20.28 | 23140 |
| 2025-04-16 | 36.02 | $20.08 | 5900 |
| 2025-04-15 | 34.93 | $20.00 | 18800 |
| 2025-04-14 | 34.26 | $19.95 | 20000 |
| 2025-04-11 | 30.61 | $19.68 | 14624 |
| 2025-04-10 | 31.72 | $19.86 | 22433 |
| 2025-04-09 | 35.25 | $20.38 | 31606 |
| 2025-04-08 | 28.57 | $19.92 | 14700 |
| 2025-04-07 | 29.39 | $20.05 | 52100 |
| 2025-04-04 | 30.27 | $20.19 | 67900 |
| 2025-04-03 | 31.35 | $20.36 | 38007 |
| 2025-04-02 | 34.69 | $20.84 | 20300 |
| 2025-04-01 | 33.71 | $20.77 | 75423 |
| 2025-03-31 | 33.31 | $20.74 | 421600 |
| 2025-03-28 | 35.59 | $21.07 | 63746 |
| 2025-03-27 | 38.63 | $21.47 | 52416 |
| 2025-03-26 | 39.85 | $21.62 | 82436 |
| 2025-03-25 | 47.51 | $22.43 | 29125 |
| 2025-03-24 | 55.67 | $23.08 | 8200 |
| 2025-03-21 | 61.03 | $23.43 | 6400 |
| 2025-03-20 | 60.51 | $23.38 | 18013 |
| 2025-03-19 | 55.47 | $22.93 | 3700 |
| 2025-03-18 | 54.86 | $22.88 | 8500 |
| 2025-03-17 | 58.67 | $23.13 | 28200 |
| 2025-03-14 | 56.00 | $22.90 | 30200 |
| 2025-03-13 | 57.53 | $23.00 | 6744 |
| 2025-03-12 | 55.57 | $22.83 | 14300 |
| 2025-03-11 | 45.91 | $22.14 | 17200 |
| 2025-03-10 | 42.28 | $21.93 | 15746 |
| 2025-03-07 | 41.57 | $21.89 | 25200 |
| 2025-03-06 | 41.69 | $21.90 | 14900 |
| 2025-03-05 | 45.21 | $22.18 | 5447 |
| 2025-03-04 | 43.93 | $22.10 | 14831 |
| 2025-03-03 | 45.19 | $22.20 | 35700 |
| 2025-02-28 | 48.34 | $22.44 | 15220 |
| 2025-02-27 | 52.24 | $22.71 | 5210 |
| 2025-02-26 | 52.54 | $22.73 | 5000 |
| 2025-02-25 | 54.62 | $22.87 | 4400 |
| 2025-02-24 | 48.40 | $22.42 | 8129 |
| 2025-02-21 | 47.33 | $22.35 | 3600 |
| 2025-02-20 | 49.26 | $22.49 | 2200 |
| 2025-02-19 | 49.26 | $22.49 | 21819 |
| 2025-02-18 | 48.99 | $22.47 | 13900 |
| 2025-02-14 | 51.46 | $22.66 | 5300 |
| 2025-02-13 | 48.62 | $22.44 | 12800 |
| 2025-02-12 | 47.29 | $22.34 | 13000 |
| 2025-02-11 | 48.60 | $22.45 | 5600 |
| 2025-02-10 | 49.19 | $22.50 | 25800 |
| 2025-02-07 | 47.24 | $22.34 | 35500 |
| 2025-02-06 | 48.46 | $22.45 | 63300 |
| 2025-02-05 | 50.59 | $22.64 | 1500 |
| 2025-02-04 | 47.95 | $22.41 | 11732 |
| 2025-02-03 | 47.14 | $22.34 | 11200 |
| 2025-01-31 | 47.54 | $22.38 | 66300 |
| 2025-01-30 | 51.65 | $22.77 | 11600 |
| 2025-01-29 | 49.30 | $22.55 | 28500 |
| 2025-01-28 | 50.47 | $22.66 | 9800 |
| 2025-01-27 | 50.47 | $22.66 | 11943 |
| 2025-01-24 | 46.87 | $22.31 | 13424 |
| 2025-01-23 | 45.80 | $22.21 | 14023 |
| 2025-01-22 | 45.27 | $22.16 | 16800 |
| 2025-01-21 | 47.00 | $22.36 | 3647 |
| 2025-01-17 | 43.96 | $22.06 | 19927 |
| 2025-01-16 | 46.67 | $22.38 | 8424 |
| 2025-01-15 | 46.67 | $22.38 | 8300 |
| 2025-01-14 | 39.15 | $21.67 | 20300 |
| 2025-01-13 | 39.03 | $21.66 | 10349 |
| 2025-01-10 | 41.10 | $21.94 | 20908 |
| 2025-01-08 | 46.53 | $22.59 | 25917 |
| 2025-01-07 | 44.50 | $22.40 | 20200 |
| 2025-01-06 | 50.90 | $23.06 | 4114 |
| 2025-01-03 | 52.19 | $23.18 | 3900 |
| 2025-01-02 | 51.01 | $23.06 | 9200 |
| 2024-12-31 | 42.15 | $22.28 | 117202 |
| 2024-12-30 | 48.81 | $22.90 | 21600 |
| 2024-12-27 | 38.71 | $22.22 | 16100 |
| 2024-12-26 | 38.82 | $22.23 | 11702 |
| 2024-12-24 | 41.90 | $22.51 | 6703 |
| 2024-12-23 | 42.94 | $22.60 | 3900 |
| 2024-12-20 | 43.40 | $22.64 | 7233 |
| 2024-12-19 | 42.38 | $22.57 | 8519 |
| 2024-12-18 | 45.25 | $22.83 | 12949 |
| 2024-12-17 | 46.63 | $22.95 | 10835 |
| 2024-12-16 | 44.34 | $22.78 | 16136 |
| 2024-12-13 | 45.65 | $22.90 | 14141 |
| 2024-12-12 | 44.61 | $22.82 | 19627 |
| 2024-12-11 | 45.97 | $22.95 | 9900 |
| 2024-12-10 | 45.24 | $22.89 | 16014 |
| 2024-12-09 | 47.79 | $23.14 | 8501 |
| 2024-12-06 | 48.84 | $23.24 | 11300 |
| 2024-12-05 | 51.63 | $23.50 | 15217 |
| 2024-12-04 | 48.74 | $23.23 | 10400 |
| 2024-12-03 | 46.60 | $23.04 | 7900 |
| 2024-12-02 | 50.38 | $23.40 | 6702 |
| 2024-11-29 | 56.42 | $23.90 | 34728 |
| 2024-11-27 | 52.17 | $23.51 | 10325 |
| 2024-11-26 | 51.83 | $23.48 | 29749 |
| 2024-11-25 | 51.61 | $23.46 | 32300 |
| 2024-11-22 | 47.39 | $23.09 | 8432 |
| 2024-11-21 | 45.57 | $22.94 | 30200 |
| 2024-11-20 | 38.54 | $22.42 | 12418 |
| 2024-11-19 | 39.66 | $22.54 | 10300 |
| 2024-11-18 | 41.28 | $22.71 | 13210 |
| 2024-11-15 | 43.15 | $22.90 | 6306 |
| 2024-11-14 | 43.44 | $22.93 | 17729 |
| 2024-11-13 | 44.60 | $23.05 | 8200 |
| 2024-11-12 | 45.47 | $23.14 | 8300 |
| 2024-11-11 | 50.08 | $23.59 | 3339 |
| 2024-11-08 | 54.90 | $24.00 | 8622 |
| 2024-11-07 | 50.96 | $23.64 | 12600 |
| 2024-11-06 | 51.56 | $23.69 | 8711 |
| 2024-11-05 | 56.70 | $24.10 | 12100 |
| 2024-11-04 | 55.99 | $24.03 | 14034 |
| 2024-11-01 | 50.71 | $23.55 | 14700 |
| 2024-10-31 | 48.50 | $23.37 | 54700 |
| 2024-10-30 | 63.87 | $24.39 | 7235 |
| 2024-10-29 | 54.63 | $23.70 | 7917 |
| 2024-10-28 | 52.80 | $23.59 | 7528 |
| 2024-10-25 | 48.11 | $23.33 | 7200 |
| 2024-10-24 | 47.73 | $23.31 | 8700 |
| 2024-10-23 | 54.13 | $23.65 | 5327 |
| 2024-10-22 | 56.24 | $23.75 | 8300 |
| 2024-10-21 | 57.51 | $23.81 | 14836 |
| 2024-10-18 | 59.43 | $23.90 | 2000 |
| 2024-10-17 | 62.29 | $24.03 | 8704 |
| 2024-10-16 | 65.03 | $24.15 | 19800 |
| 2024-10-15 | 62.69 | $23.97 | 26700 |
| 2024-10-14 | 60.31 | $23.80 | 6800 |
| 2024-10-11 | 58.69 | $23.69 | 9000 |
| 2024-10-10 | 57.33 | $23.60 | 4700 |
| 2024-10-09 | 57.04 | $23.58 | 10400 |
| 2024-10-08 | 55.87 | $23.50 | 13738 |
| 2024-10-07 | 52.82 | $23.30 | 12418 |
| 2024-10-04 | 60.80 | $23.70 | 6100 |
| 2024-10-03 | 65.50 | $23.90 | 8700 |
| 2024-10-02 | 63.91 | $23.78 | 8248 |
| 2024-10-01 | 64.38 | $23.80 | 8500 |
| 2024-09-30 | 62.82 | $23.68 | 11102 |
| 2024-09-27 | 68.00 | $23.90 | 23812 |
| 2024-09-26 | 66.44 | $23.77 | 18400 |
| 2024-09-25 | 63.74 | $23.56 | 22246 |
| 2024-09-24 | 62.93 | $23.50 | 20713 |
| 2024-09-23 | 62.27 | $23.45 | 31025 |
| 2024-09-20 | 62.70 | $23.47 | 10732 |
| 2024-09-19 | 60.50 | $23.30 | 14800 |
| 2024-09-18 | 56.96 | $23.05 | 7721 |
| 2024-09-17 | 60.24 | $23.21 | 18900 |
| 2024-09-16 | 61.29 | $23.26 | 25440 |
| 2024-09-13 | 57.80 | $23.01 | 19547 |
| 2024-09-12 | 55.84 | $22.88 | 15302 |
| 2024-09-11 | 52.95 | $22.70 | 19900 |
| 2024-09-10 | 53.88 | $22.75 | 6604 |
| 2024-09-09 | 52.78 | $22.68 | 7900 |
| 2024-09-06 | 48.80 | $22.44 | 17921 |
| 2024-09-05 | 49.13 | $22.46 | 18300 |
| 2024-09-04 | 45.29 | $22.24 | 45400 |
| 2024-09-03 | 45.29 | $22.24 | 31425 |
| 2024-08-30 | 47.03 | $22.36 | 89600 |
| 2024-08-29 | 58.92 | $23.02 | 5600 |
| 2024-08-28 | 57.37 | $22.92 | 27600 |
| 2024-08-27 | 58.21 | $22.96 | 5100 |
| 2024-08-26 | 59.86 | $23.04 | 7700 |
| 2024-08-23 | 58.89 | $22.97 | 18200 |
| 2024-08-22 | 59.08 | $22.98 | 21600 |
| 2024-08-21 | 60.22 | $23.04 | 14300 |
| 2024-08-20 | 59.48 | $22.98 | 9120 |
| 2024-08-19 | 58.50 | $22.90 | 18800 |
| 2024-08-16 | 56.26 | $22.72 | 9700 |
| 2024-08-15 | 54.02 | $22.55 | 6518 |
| 2024-08-14 | 54.18 | $22.56 | 12100 |
| 2024-08-13 | 53.42 | $22.50 | 6127 |
| 2024-08-12 | 50.97 | $22.31 | 2221 |
| 2024-08-09 | 52.49 | $22.42 | 2742 |
| 2024-08-08 | 54.88 | $22.59 | 5443 |
| 2024-08-07 | 51.41 | $22.31 | 12000 |
| 2024-08-06 | 46.52 | $21.96 | 33735 |
| 2024-08-05 | 51.28 | $22.30 | 4200 |
| 2024-08-02 | 55.92 | $22.59 | 12337 |
| 2024-08-01 | 48.79 | $22.12 | 19824 |
| 2024-07-31 | 46.70 | $22.00 | 21823 |
| 2024-07-30 | 47.62 | $22.06 | 14821 |
| 2024-07-29 | 44.50 | $21.88 | 9814 |
| 2024-07-26 | 45.80 | $21.97 | 11942 |
| 2024-07-25 | 46.08 | $21.99 | 15929 |
| 2024-07-24 | 45.44 | $21.95 | 2939 |
| 2024-07-23 | 49.20 | $22.22 | 25600 |
| 2024-07-22 | 59.00 | $22.79 | 22220 |
| 2024-07-19 | 59.79 | $22.83 | 3100 |
| 2024-07-18 | 67.56 | $23.19 | 10814 |
| 2024-07-17 | 69.47 | $23.27 | 6900 |
| 2024-07-16 | 69.47 | $23.27 | 9921 |
| 2024-07-15 | 66.60 | $23.00 | 8707 |
| 2024-07-12 | 66.26 | $22.97 | 11201 |
| 2024-07-11 | 63.73 | $22.75 | 16900 |
| 2024-07-10 | 54.23 | $22.11 | 1400 |
| 2024-07-09 | 52.95 | $22.04 | 16309 |
| 2024-07-08 | 53.77 | $22.08 | 1632 |
| 2024-07-05 | 53.77 | $22.08 | 4900 |
| 2024-07-03 | 49.75 | $21.85 | 3700 |
| 2024-07-02 | 45.01 | $21.61 | 13600 |
| 2024-07-01 | 44.80 | $21.60 | 10427 |
| 2024-06-28 | 44.21 | $21.57 | 9200 |
| 2024-06-27 | 48.34 | $21.82 | 14200 |
| 2024-06-26 | 53.05 | $22.07 | 19116 |
| 2024-06-25 | 51.06 | $21.96 | 15414 |
| 2024-06-24 | 50.14 | $21.91 | 14610 |
| 2024-06-21 | 49.96 | $21.90 | 9032 |
| 2024-06-20 | 46.91 | $21.73 | 17400 |
| 2024-06-18 | 48.06 | $21.80 | 24000 |
| 2024-06-17 | 46.46 | $21.71 | 20300 |
| 2024-06-14 | 49.18 | $21.88 | 11739 |
| 2024-06-13 | 49.01 | $21.87 | 8619 |
| 2024-06-12 | 51.24 | $22.01 | 4300 |
| 2024-06-11 | 53.22 | $22.13 | 5230 |
| 2024-06-10 | 53.55 | $22.15 | 7800 |
| 2024-06-07 | 59.64 | $22.50 | 2346 |
| 2024-06-06 | 59.64 | $22.50 | 4015 |
| 2024-06-05 | 58.92 | $22.44 | 6700 |
| 2024-06-04 | 59.76 | $22.49 | 7817 |
| 2024-06-03 | 56.04 | $22.18 | 8138 |
| 2024-05-31 | 50.73 | $21.80 | 20300 |
| 2024-05-30 | 51.50 | $21.85 | 11700 |
| 2024-05-29 | 49.59 | $21.72 | 21610 |
| 2024-05-28 | 49.74 | $21.73 | 11300 |
| 2024-05-24 | 48.90 | $21.67 | 5446 |
| 2024-05-23 | 48.49 | $21.64 | 10700 |
| 2024-05-22 | 57.88 | $22.28 | 6612 |
| 2024-05-21 | 55.31 | $22.08 | 8732 |
| 2024-05-20 | 55.80 | $22.11 | 1228 |
| 2024-05-17 | 55.05 | $22.05 | 7200 |
| 2024-05-16 | 56.10 | $22.12 | 9342 |
| 2024-05-15 | 54.57 | $21.99 | 6029 |
| 2024-05-14 | 49.68 | $21.61 | 10248 |
| 2024-05-13 | 51.91 | $21.77 | 8104 |
| 2024-05-10 | 49.49 | $21.59 | 3705 |
| 2024-05-09 | 47.53 | $21.45 | 10800 |
| 2024-05-08 | 51.02 | $21.71 | 14200 |
| 2024-05-07 | 53.30 | $21.87 | 18132 |
| 2024-05-06 | 55.06 | $21.99 | 10600 |
| 2024-05-03 | 50.26 | $21.62 | 9410 |
| 2024-05-02 | 45.47 | $21.30 | 7900 |
| 2024-05-01 | 43.70 | $21.19 | 17025 |
| 2024-04-30 | 40.18 | $20.98 | 20600 |
| 2024-04-29 | 41.35 | $21.08 | 21900 |
| 2024-04-26 | 38.63 | $20.92 | 9448 |
| 2024-04-25 | 37.77 | $20.87 | 12704 |
| 2024-04-24 | 41.39 | $21.20 | 1443 |
| 2024-04-23 | 42.57 | $21.30 | 23900 |
| 2024-04-22 | 41.30 | $21.22 | 6001 |
| 2024-04-19 | 35.57 | $20.88 | 6300 |
| 2024-04-18 | 35.57 | $20.88 | 9100 |
| 2024-04-17 | 37.62 | $21.09 | 2100 |
| 2024-04-16 | 38.11 | $21.14 | 5828 |
| 2024-04-15 | 35.36 | $20.97 | 23705 |
| 2024-04-12 | 43.87 | $21.75 | 9100 |
| 2024-04-11 | 41.29 | $21.60 | 10700 |
| 2024-04-10 | 49.33 | $22.16 | 15946 |
| 2024-04-09 | 53.58 | $22.40 | 2449 |
| 2024-04-08 | 54.13 | $22.43 | 7800 |
| 2024-04-05 | 52.90 | $22.35 | 13100 |
| 2024-04-04 | 55.56 | $22.50 | 11921 |
| 2024-04-03 | 53.33 | $22.35 | 14400 |
| 2024-04-02 | 56.00 | $22.50 | 17357 |
| 2024-04-01 | 62.55 | $22.83 | 24645 |
| 2024-03-28 | 62.97 | $22.85 | 408300 |
| 2024-03-27 | 62.36 | $22.80 | 10334 |
| 2024-03-26 | 57.62 | $22.44 | 12600 |
| 2024-03-25 | 64.01 | $22.74 | 19900 |
| 2024-03-22 | 66.09 | $22.83 | 17247 |
| 2024-03-21 | 67.48 | $22.89 | 42700 |
| 2024-03-20 | 64.65 | $22.65 | 88540 |
| 2024-03-19 | 63.52 | $22.56 | 11429 |
| 2024-03-18 | 60.45 | $22.33 | 22607 |
| 2024-03-15 | 64.25 | $22.50 | 29136 |
| 2024-03-14 | 63.48 | $22.44 | 29903 |
| 2024-03-13 | 67.14 | $22.60 | 24800 |
| 2024-03-12 | 63.24 | $22.29 | 16134 |
| 2024-03-11 | 61.56 | $22.17 | 13700 |
| 2024-03-08 | 60.26 | $22.08 | 17100 |
| 2024-03-07 | 58.50 | $21.96 | 13900 |
| 2024-03-06 | 56.98 | $21.86 | 78900 |
| 2024-03-05 | 56.37 | $21.82 | 11920 |
| 2024-03-04 | 55.93 | $21.79 | 15600 |
| 2024-03-01 | 55.93 | $21.79 | 30330 |
| 2024-02-29 | 58.80 | $21.95 | 115100 |
| 2024-02-28 | 58.42 | $21.92 | 14500 |
| 2024-02-27 | 64.23 | $22.23 | 38016 |
| 2024-02-26 | 62.28 | $22.06 | 13200 |
| 2024-02-23 | 62.28 | $22.06 | 32700 |
| 2024-02-22 | 58.41 | $21.74 | 22500 |
| 2024-02-21 | 56.70 | $21.61 | 46101 |
| 2024-02-20 | 57.74 | $21.67 | 14500 |
| 2024-02-16 | 56.48 | $21.57 | 3513 |
| 2024-02-15 | 57.13 | $21.61 | 21500 |
| 2024-02-14 | 54.25 | $21.38 | 25139 |
| 2024-02-13 | 55.17 | $21.44 | 22542 |
| 2024-02-12 | 60.70 | $21.78 | 61212 |
| 2024-02-09 | 59.21 | $21.65 | 9736 |
| 2024-02-08 | 56.19 | $21.40 | 15339 |
| 2024-02-07 | 52.29 | $21.11 | 12300 |
| 2024-02-06 | 52.15 | $21.10 | 9700 |
| 2024-02-05 | 52.44 | $21.12 | 13800 |
| 2024-02-02 | 55.23 | $21.31 | 16217 |
| 2024-02-01 | 57.84 | $21.48 | 37000 |
| 2024-01-31 | 57.39 | $21.44 | 67041 |
| 2024-01-30 | 71.30 | $22.21 | 26500 |
| 2024-01-29 | 68.47 | $21.91 | 15132 |
| 2024-01-26 | 68.27 | $21.89 | 15119 |
| 2024-01-25 | 68.47 | $21.90 | 18900 |
| 2024-01-24 | 64.43 | $21.50 | 25200 |
| 2024-01-23 | 61.37 | $21.24 | 35700 |
| 2024-01-22 | 59.59 | $21.10 | 22900 |
| 2024-01-19 | 56.60 | $20.88 | 28539 |
| 2024-01-18 | 51.33 | $20.54 | 15119 |
| 2024-01-17 | 51.50 | $20.55 | 24500 |
| 2024-01-16 | 50.54 | $20.49 | 38011 |
| 2024-01-12 | 52.86 | $20.63 | 16200 |
| 2024-01-11 | 53.03 | $20.64 | 60500 |
| 2024-01-10 | 51.74 | $20.55 | 27006 |
| 2024-01-09 | 50.89 | $20.49 | 14538 |
| 2024-01-08 | 49.76 | $20.41 | 36900 |
| 2024-01-05 | 46.40 | $20.18 | 33428 |
| 2024-01-04 | 45.95 | $20.15 | 35208 |
| 2024-01-03 | 44.78 | $20.07 | 40033 |
| 2024-01-02 | 46.09 | $20.18 | 36000 |
| 2023-12-29 | 45.12 | $20.11 | 344403 |
| 2023-12-28 | 50.11 | $20.52 | 80833 |
| 2023-12-27 | 57.13 | $21.00 | 33200 |
| 2023-12-26 | 57.13 | $21.00 | 24200 |
| 2023-12-22 | 57.43 | $21.02 | 14500 |
| 2023-12-21 | 56.67 | $20.95 | 19400 |
| 2023-12-20 | 60.97 | $21.24 | 18809 |
| 2023-12-19 | 60.67 | $21.21 | 14219 |
| 2023-12-18 | 57.32 | $20.88 | 34700 |
| 2023-12-15 | 56.79 | $20.83 | 23800 |
| 2023-12-14 | 57.75 | $20.90 | 23146 |
| 2023-12-13 | 51.43 | $20.33 | 26600 |
| 2023-12-12 | 45.92 | $19.92 | 31632 |
| 2023-12-11 | 43.69 | $19.77 | 27422 |
| 2023-12-08 | 45.84 | $19.95 | 32000 |
| 2023-12-07 | 47.57 | $20.09 | 24636 |
| 2023-12-06 | 46.61 | $20.02 | 26406 |
| 2023-12-05 | 49.17 | $20.23 | 20800 |
| 2023-12-04 | 50.68 | $20.35 | 14200 |
| 2023-12-01 | 52.33 | $20.48 | 50123 |
| 2023-11-30 | 49.57 | $20.25 | 74209 |
| 2023-11-29 | 56.31 | $20.75 | 42400 |
| 2023-11-28 | 58.74 | $20.91 | 25117 |
| 2023-11-27 | 56.97 | $20.75 | 11900 |
| 2023-11-24 | 54.06 | $20.50 | 14722 |
| 2023-11-22 | 51.83 | $20.32 | 12300 |
| 2023-11-21 | 54.78 | $20.53 | 23800 |
| 2023-11-20 | 66.20 | $21.20 | 11215 |
| 2023-11-17 | 66.39 | $21.21 | 11200 |
| 2023-11-16 | 67.92 | $21.29 | 14018 |
| 2023-11-15 | 70.43 | $21.42 | 11002 |
| 2023-11-14 | 70.02 | $21.37 | 20842 |
| 2023-11-13 | 64.38 | $20.76 | 16600 |
| 2023-11-10 | 64.28 | $20.75 | 17400 |
| 2023-11-09 | 63.98 | $20.72 | 5201 |
| 2023-11-08 | 65.20 | $20.79 | 5600 |
| 2023-11-07 | 63.89 | $20.65 | 6200 |
| 2023-11-06 | 63.42 | $20.60 | 16349 |
| 2023-11-03 | 59.66 | $20.22 | 36800 |
| 2023-11-02 | 56.04 | $19.90 | 24300 |
| 2023-11-01 | 45.06 | $19.15 | 22838 |
| 2023-10-31 | 45.78 | $19.20 | 73518 |
| 2023-10-30 | 36.01 | $18.70 | 11700 |
| 2023-10-27 | 37.29 | $18.80 | 11700 |
| 2023-10-26 | 40.57 | $19.04 | 6240 |
| 2023-10-25 | 42.65 | $19.18 | 17035 |
| 2023-10-24 | 42.94 | $19.20 | 9331 |
| 2023-10-23 | 37.54 | $18.94 | 8300 |
| 2023-10-20 | 39.74 | $19.10 | 3246 |
| 2023-10-19 | 34.01 | $18.85 | 12826 |
| 2023-10-18 | 33.77 | $18.84 | 13900 |
| 2023-10-17 | 35.74 | $19.00 | 15621 |
| 2023-10-16 | 36.89 | $19.09 | 7205 |
| 2023-10-13 | 37.40 | $19.13 | 10100 |
| 2023-10-12 | 38.93 | $19.25 | 8929 |
| 2023-10-11 | 41.63 | $19.45 | 14800 |
| 2023-10-10 | 41.04 | $19.42 | 9609 |
| 2023-10-09 | 37.91 | $19.26 | 2626 |
| 2023-10-06 | 37.51 | $19.24 | 17301 |
| 2023-10-05 | 36.75 | $19.20 | 11800 |
| 2023-10-04 | 37.18 | $19.24 | 13309 |
| 2023-10-03 | 34.25 | $19.08 | 16313 |
| 2023-10-02 | 40.68 | $19.65 | 8706 |
| 2023-09-29 | 44.44 | $19.92 | 91100 |
| 2023-09-28 | 47.20 | $20.10 | 6325 |
| 2023-09-27 | 46.67 | $20.07 | 18500 |
| 2023-09-26 | 47.12 | $20.10 | 17700 |
| 2023-09-25 | 53.96 | $20.52 | 20000 |
| 2023-09-22 | 54.31 | $20.54 | 6443 |
| 2023-09-21 | 50.08 | $20.27 | 18500 |
| 2023-09-20 | 62.76 | $20.89 | 12300 |
| 2023-09-19 | 66.09 | $21.02 | 7100 |
| 2023-09-18 | 65.15 | $20.95 | 39800 |
| 2023-09-15 | 62.90 | $20.79 | 60902 |
| 2023-09-14 | 55.58 | $20.36 | 19027 |
| 2023-09-13 | 54.38 | $20.30 | 10842 |
| 2023-09-12 | 52.57 | $20.21 | 6213 |
| 2023-09-11 | 53.24 | $20.24 | 14631 |
| 2023-09-08 | 56.19 | $20.37 | 2429 |
| 2023-09-07 | 59.32 | $20.50 | 6100 |
| 2023-09-06 | 59.15 | $20.49 | 3149 |
| 2023-09-05 | 56.45 | $20.33 | 18000 |
| 2023-09-01 | 62.87 | $20.59 | 6506 |
| 2023-08-31 | 67.04 | $20.74 | 60003 |
| 2023-08-30 | 57.12 | $20.19 | 8400 |
| 2023-08-29 | 58.96 | $20.25 | 6813 |
| 2023-08-28 | 55.56 | $20.10 | 3600 |
| 2023-08-25 | 53.10 | $20.00 | 8900 |
| 2023-08-24 | 53.66 | $20.02 | 9324 |
| 2023-08-23 | 55.92 | $20.10 | 14000 |
| 2023-08-22 | 52.60 | $19.96 | 31318 |
| 2023-08-21 | 49.78 | $19.85 | 12415 |
| 2023-08-18 | 49.78 | $19.85 | 6700 |
| 2023-08-17 | 48.53 | $19.80 | 19538 |
| 2023-08-16 | 48.53 | $19.80 | 70500 |
| 2023-08-15 | 47.58 | $19.76 | 66133 |
| 2023-08-14 | 48.43 | $19.80 | 14100 |
| 2023-08-11 | 47.99 | $19.78 | 8600 |
| 2023-08-10 | 46.91 | $19.73 | 41600 |
| 2023-08-09 | 46.06 | $19.69 | 18420 |
| 2023-08-08 | 48.07 | $19.80 | 13010 |
| 2023-08-07 | 48.99 | $19.85 | 574800 |
| 2023-08-04 | 48.99 | $19.85 | 487700 |
| 2023-08-03 | 46.20 | $19.70 | 14620 |
| 2023-08-02 | 45.64 | $19.67 | 21700 |
| 2023-08-01 | 50.13 | $19.94 | 7023 |
| 2023-07-31 | 51.20 | $20.00 | 20900 |
| 2023-07-28 | 48.24 | $19.83 | 13800 |
| 2023-07-27 | 45.85 | $19.70 | 27721 |
| 2023-07-26 | 49.89 | $19.94 | 39800 |
| 2023-07-25 | 50.59 | $19.98 | 47144 |
| 2023-07-24 | 52.35 | $20.08 | 10700 |
| 2023-07-21 | 52.87 | $20.11 | 4511 |
| 2023-07-20 | 51.17 | $20.00 | 23233 |
| 2023-07-19 | 48.61 | $19.84 | 7900 |
| 2023-07-18 | 44.46 | $19.60 | 19037 |
| 2023-07-17 | 42.05 | $19.47 | 24000 |
| 2023-07-14 | 42.86 | $19.53 | 23500 |
| 2023-07-13 | 46.43 | $19.78 | 22207 |
| 2023-07-12 | 41.23 | $19.50 | 26211 |
| 2023-07-11 | 39.02 | $19.39 | 25614 |
| 2023-07-10 | 40.20 | $19.48 | 26800 |
| 2023-07-07 | 40.58 | $19.51 | 33400 |
| 2023-07-06 | 42.39 | $19.65 | 25400 |
| 2023-07-05 | 50.11 | $20.16 | 18605 |
| 2023-07-03 | 50.45 | $20.18 | 10238 |
| 2023-06-30 | 50.78 | $20.20 | 75300 |
| 2023-06-29 | 47.52 | $20.00 | 19720 |
| 2023-06-28 | 51.23 | $20.23 | 14628 |
| 2023-06-27 | 49.94 | $20.15 | 34100 |
| 2023-06-26 | 42.75 | $19.75 | 18528 |
| 2023-06-23 | 40.73 | $19.65 | 21600 |
| 2023-06-22 | 39.31 | $19.58 | 16336 |
| 2023-06-21 | 39.57 | $19.60 | 14900 |
| 2023-06-20 | 39.94 | $19.63 | 14824 |
| 2023-06-16 | 41.30 | $19.74 | 6100 |
| 2023-06-15 | 39.89 | $19.66 | 19700 |
| 2023-06-14 | 40.23 | $19.69 | 12900 |
| 2023-06-13 | 40.79 | $19.74 | 18600 |
| 2023-06-12 | 40.32 | $19.71 | 5646 |
| 2023-06-09 | 42.13 | $19.88 | 18430 |
| 2023-06-08 | 42.13 | $19.88 | 16700 |
| 2023-06-07 | 43.16 | $19.98 | 12806 |
| 2023-06-06 | 43.36 | $20.00 | 15647 |
| 2023-06-05 | 44.14 | $20.08 | 48900 |
| 2023-06-02 | 45.70 | $20.24 | 21500 |
| 2023-06-01 | 40.02 | $19.79 | 1.3M |
| 2023-05-31 | 40.20 | $19.81 | 53616 |
| 2023-05-30 | 41.07 | $19.91 | 29200 |
| 2023-05-26 | 42.54 | $20.08 | 13400 |
| 2023-05-25 | 39.63 | $19.84 | 23647 |
| 2023-05-24 | 37.75 | $19.69 | 26900 |
| 2023-05-23 | 38.90 | $19.84 | 54739 |
| 2023-05-22 | 40.06 | $19.99 | 19100 |
| 2023-05-19 | 39.72 | $19.96 | 21300 |
| 2023-05-18 | 42.47 | $20.32 | 25749 |
| 2023-05-17 | 43.02 | $20.39 | 17029 |
| 2023-05-16 | 39.51 | $20.06 | 14626 |
| 2023-05-15 | 44.31 | $20.67 | 12221 |
| 2023-05-12 | 42.12 | $20.47 | 14740 |
| 2023-05-11 | 45.42 | $20.86 | 11200 |
| 2023-05-10 | 47.71 | $21.11 | 10200 |
| 2023-05-09 | 43.26 | $20.70 | 8028 |
| 2023-05-08 | 44.04 | $20.79 | 18500 |
| 2023-05-05 | 42.74 | $20.67 | 20700 |
| 2023-05-04 | 39.61 | $20.39 | 23443 |
| 2023-05-03 | 45.81 | $21.12 | 40931 |
| 2023-05-02 | 48.79 | $21.42 | 18000 |
| 2023-05-01 | 54.14 | $21.90 | 7800 |
| 2023-04-28 | 55.47 | $22.01 | 38600 |
| 2023-04-27 | 57.03 | $22.14 | 10633 |
| 2023-04-26 | 54.30 | $21.85 | 13700 |
| 2023-04-25 | 53.52 | $21.77 | 24100 |
| 2023-04-24 | 57.71 | $22.13 | 11100 |
| 2023-04-21 | 55.79 | $21.92 | 5700 |
| 2023-04-20 | 54.68 | $21.80 | 7700 |
| 2023-04-19 | 54.13 | $21.74 | 12116 |
| 2023-04-18 | 54.76 | $21.80 | 10330 |
| 2023-04-17 | 53.47 | $21.65 | 20200 |
| 2023-04-14 | 53.39 | $21.64 | 12400 |
| 2023-04-13 | 49.58 | $21.20 | 4600 |
| 2023-04-12 | 48.21 | $21.05 | 33044 |
| 2023-04-11 | 49.22 | $21.17 | 9611 |
| 2023-04-10 | 47.74 | $21.00 | 21502 |
| 2023-04-06 | 47.31 | $20.95 | 8012 |
| 2023-04-05 | 44.26 | $20.60 | 23748 |
| 2023-04-04 | 46.45 | $20.90 | 14000 |
| 2023-04-03 | 48.74 | $21.20 | 22300 |
| 2023-03-31 | 53.50 | $21.77 | 112727 |
| 2023-03-30 | 53.50 | $21.77 | 20946 |
| 2023-03-29 | 53.36 | $21.75 | 51639 |
| 2023-03-28 | 51.50 | $21.49 | 31200 |
| 2023-03-27 | 51.22 | $21.45 | 53200 |
| 2023-03-24 | 45.10 | $20.65 | 6640 |
| 2023-03-23 | 44.36 | $20.56 | 14725 |
| 2023-03-22 | 46.91 | $20.94 | 26500 |
| 2023-03-21 | 47.32 | $21.00 | 16500 |
| 2023-03-20 | 35.92 | $19.71 | 25000 |
| 2023-03-17 | 36.44 | $19.80 | 46000 |
| 2023-03-16 | 47.83 | $21.35 | 53814 |
| 2023-03-15 | 43.97 | $20.99 | 43700 |
| 2023-03-14 | 45.85 | $21.20 | 39500 |
| 2023-03-13 | 38.05 | $20.55 | 56511 |
| 2023-03-10 | 45.87 | $21.36 | 29800 |
| 2023-03-09 | 51.18 | $21.79 | 12845 |
| 2023-03-08 | 57.49 | $22.22 | 2700 |
| 2023-03-07 | 52.72 | $21.85 | 14708 |
| 2023-03-06 | 55.77 | $22.04 | 8300 |
| 2023-03-03 | 55.25 | $22.00 | 10323 |
| 2023-03-02 | 52.62 | $21.80 | 13900 |
| 2023-03-01 | 54.92 | $21.95 | 4300 |
| 2023-02-28 | 55.70 | $22.00 | 37300 |
| 2023-02-27 | 58.51 | $22.18 | 7900 |
| 2023-02-24 | 60.45 | $22.30 | 28902 |
| 2023-02-23 | 62.24 | $22.41 | 10800 |
| 2023-02-22 | 58.29 | $22.04 | 12800 |
| 2023-02-21 | 54.09 | $21.70 | 27000 |
| 2023-02-17 | 66.18 | $22.35 | 20223 |
| 2023-02-16 | 65.95 | $22.33 | 14400 |
| 2023-02-15 | 66.16 | $22.34 | 25500 |
| 2023-02-14 | 67.16 | $22.39 | 17400 |
| 2023-02-13 | 63.73 | $22.06 | 18025 |
| 2023-02-10 | 62.25 | $21.93 | 11900 |
| 2023-02-09 | 64.16 | $22.03 | 6248 |
| 2023-02-08 | 63.84 | $22.00 | 24921 |
| 2023-02-07 | 60.65 | $21.71 | 25039 |
| 2023-02-06 | 63.40 | $21.86 | 15700 |
| 2023-02-03 | 64.51 | $21.92 | 21400 |
| 2023-02-02 | 73.71 | $22.37 | 21242 |
| 2023-02-01 | 71.00 | $22.06 | 7600 |
| 2023-01-31 | 69.46 | $21.90 | 63300 |
| 2023-01-30 | 68.15 | $21.77 | 41800 |
| 2023-01-27 | 71.04 | $21.90 | 19200 |
| 2023-01-26 | 70.02 | $21.79 | 16241 |
| 2023-01-25 | 70.45 | $21.81 | 23600 |
| 2023-01-24 | 68.03 | $21.55 | 20300 |
| 2023-01-23 | 67.45 | $21.49 | 21742 |
| 2023-01-20 | 67.45 | $21.49 | 23300 |
| 2023-01-19 | 66.14 | $21.35 | 28300 |
| 2023-01-18 | 64.20 | $21.15 | 39525 |
| 2023-01-17 | 61.36 | $20.88 | 60800 |
| 2023-01-13 | 56.76 | $20.50 | 32129 |
| 2023-01-12 | 54.60 | $20.34 | 35700 |
| 2023-01-11 | 56.97 | $20.48 | 14502 |
| 2023-01-10 | 54.14 | $20.27 | 59300 |
| 2023-01-09 | 49.81 | $19.98 | 21049 |
| 2023-01-06 | 51.56 | $20.09 | 22006 |
| 2023-01-05 | 47.75 | $19.85 | 21410 |
| 2023-01-04 | 46.75 | $19.79 | 18600 |
| 2023-01-03 | 42.22 | $19.53 | 24704 |
| 2022-12-30 | 41.31 | $19.48 | 29510 |
| 2022-12-29 | 38.74 | $19.34 | 61949 |
| 2022-12-28 | 39.20 | $19.38 | 26500 |
| 2022-12-27 | 41.21 | $19.55 | 19500 |
| 2022-12-23 | 43.70 | $19.75 | 21400 |
| 2022-12-22 | 43.70 | $19.75 | 27739 |
| 2022-12-21 | 46.50 | $19.97 | 26332 |
| 2022-12-20 | 44.51 | $19.84 | 27000 |
| 2022-12-19 | 45.12 | $19.89 | 29800 |
| 2022-12-16 | 45.97 | $19.96 | 9700 |
| 2022-12-15 | 42.92 | $19.75 | 65204 |
| 2022-12-14 | 46.61 | $20.06 | 21611 |
| 2022-12-13 | 44.72 | $19.93 | 21900 |
| 2022-12-12 | 39.56 | $19.60 | 39430 |
| 2022-12-09 | 42.65 | $19.87 | 24133 |
| 2022-12-08 | 44.61 | $20.03 | 45200 |
| 2022-12-07 | 46.92 | $20.21 | 61101 |
| 2022-12-06 | 48.11 | $20.30 | 23200 |
| 2022-12-05 | 49.83 | $20.43 | 19024 |
| 2022-12-02 | 51.87 | $20.58 | 55300 |
| 2022-12-01 | 48.25 | $20.31 | 25017 |
| 2022-11-30 | 43.47 | $19.99 | 35400 |
| 2022-11-29 | 38.94 | $19.72 | 22014 |
| 2022-11-28 | 44.31 | $20.15 | 24239 |
| 2022-11-25 | 45.27 | $20.22 | 5744 |
| 2022-11-23 | 44.95 | $20.20 | 15317 |
| 2022-11-22 | 44.16 | $20.15 | 8912 |
| 2022-11-21 | 41.28 | $19.97 | 9400 |
| 2022-11-18 | 43.53 | $20.16 | 15447 |
| 2022-11-17 | 45.00 | $20.28 | 17200 |
| 2022-11-16 | 45.12 | $20.29 | 40400 |
| 2022-11-15 | 44.12 | $20.22 | 49214 |
| 2022-11-14 | 44.34 | $20.24 | 16207 |
| 2022-11-11 | 45.30 | $20.33 | 14510 |
| 2022-11-10 | 43.36 | $20.18 | 22800 |
| 2022-11-09 | 33.86 | $19.54 | 10025 |
| 2022-11-08 | 35.18 | $19.69 | 192100 |
| 2022-11-07 | 32.00 | $19.50 | 35900 |
| 2022-11-04 | 33.65 | $19.70 | 44900 |
| 2022-11-03 | 34.15 | $19.76 | 22400 |
| 2022-11-02 | 36.94 | $20.08 | 37206 |
| 2022-11-01 | 37.58 | $20.15 | 219141 |
| 2022-10-31 | 39.91 | $20.40 | 20924 |
| 2022-10-28 | 45.26 | $20.90 | 13105 |
| 2022-10-27 | 41.54 | $20.65 | 21700 |
| 2022-10-26 | 42.64 | $20.75 | 17045 |
| 2022-10-25 | 47.68 | $21.17 | 4500 |
| 2022-10-24 | 31.10 | $20.27 | 7534 |
| 2022-10-21 | 32.86 | $20.43 | 17134 |
| 2022-10-20 | 31.24 | $20.36 | 22200 |
| 2022-10-19 | 32.63 | $20.49 | 14314 |
| 2022-10-18 | 32.73 | $20.50 | 14000 |
| 2022-10-17 | 35.24 | $20.73 | 3200 |
| 2022-10-14 | 34.41 | $20.69 | 10546 |
| 2022-10-13 | 30.83 | $20.52 | 20323 |
| 2022-10-12 | 30.62 | $20.51 | 25800 |
| 2022-10-11 | 32.91 | $20.75 | 22700 |
| 2022-10-10 | 36.24 | $21.06 | 8246 |
| 2022-10-07 | 36.70 | $21.10 | 15800 |
| 2022-10-06 | 40.17 | $21.39 | 14709 |
| 2022-10-05 | 41.46 | $21.49 | 6700 |
| 2022-10-04 | 42.90 | $21.60 | 26300 |
| 2022-10-03 | 41.14 | $21.50 | 21922 |
| 2022-09-30 | 39.36 | $21.40 | 83300 |
| 2022-09-29 | 38.48 | $21.35 | 35700 |
| 2022-09-28 | 43.94 | $21.80 | 21841 |
| 2022-09-27 | 40.37 | $21.60 | 39310 |
| 2022-09-26 | 40.19 | $21.59 | 9418 |
| 2022-09-23 | 40.65 | $21.63 | 19430 |
| 2022-09-22 | 44.08 | $21.91 | 10246 |
| 2022-09-21 | 44.58 | $21.95 | 5400 |
| 2022-09-20 | 41.37 | $21.75 | 17200 |
| 2022-09-19 | 43.91 | $21.96 | 9310 |
| 2022-09-16 | 45.56 | $22.09 | 11100 |
| 2022-09-15 | 43.06 | $21.93 | 11300 |
| 2022-09-14 | 45.80 | $22.15 | 22900 |
| 2022-09-13 | 45.50 | $22.13 | 6300 |
| 2022-09-12 | 46.99 | $22.25 | 4241 |
| 2022-09-09 | 42.70 | $21.96 | 9100 |
| 2022-09-08 | 37.58 | $21.65 | 23523 |
| 2022-09-07 | 39.41 | $21.82 | 25500 |
| 2022-09-06 | 38.23 | $21.75 | 18900 |
| 2022-09-02 | 42.26 | $22.11 | 4927 |
| 2022-09-01 | 37.76 | $21.85 | 10900 |
| 2022-08-31 | 39.80 | $22.03 | 25312 |
| 2022-08-30 | 43.11 | $22.30 | 13900 |
| 2022-08-29 | 47.73 | $22.63 | 13400 |
| 2022-08-26 | 49.88 | $22.77 | 12512 |
| 2022-08-25 | 50.03 | $22.78 | 3700 |
| 2022-08-24 | 45.59 | $22.50 | 18619 |
| 2022-08-23 | 47.16 | $22.61 | 46627 |
| 2022-08-22 | 51.76 | $22.91 | 20600 |
| 2022-08-19 | 52.90 | $22.98 | 9800 |
| 2022-08-18 | 56.10 | $23.17 | 15010 |
| 2022-08-17 | 58.95 | $23.33 | 11900 |
| 2022-08-16 | 60.97 | $23.44 | 8700 |
| 2022-08-15 | 60.62 | $23.41 | 18600 |
| 2022-08-12 | 60.17 | $23.37 | 17900 |
| 2022-08-11 | 59.51 | $23.31 | 7217 |
| 2022-08-10 | 60.63 | $23.38 | 23800 |
| 2022-08-09 | 58.17 | $23.15 | 47542 |
| 2022-08-08 | 62.35 | $23.41 | 12303 |
| 2022-08-05 | 62.35 | $23.41 | 13505 |
| 2022-08-04 | 66.49 | $23.66 | 22300 |
| 2022-08-03 | 65.97 | $23.60 | 52500 |
| 2022-08-02 | 64.23 | $23.40 | 51400 |
| 2022-08-01 | 59.28 | $22.90 | 16800 |
| 2022-07-29 | 59.44 | $22.91 | 44529 |
| 2022-07-28 | 54.92 | $22.51 | 14200 |
| 2022-07-27 | 52.40 | $22.31 | 50900 |
| 2022-07-26 | 49.59 | $22.10 | 35600 |
| 2022-07-25 | 47.49 | $21.95 | 12929 |
| 2022-07-22 | 49.45 | $22.10 | 12630 |
| 2022-07-21 | 45.91 | $21.85 | 49623 |
| 2022-07-20 | 43.20 | $21.67 | 42515 |
| 2022-07-19 | 41.01 | $21.53 | 33700 |
| 2022-07-18 | 38.77 | $21.39 | 64500 |
| 2022-07-15 | 37.64 | $21.32 | 306421 |
| 2022-07-14 | 42.52 | $21.78 | 25500 |
| 2022-07-13 | 44.43 | $21.94 | 41734 |
| 2022-07-12 | 45.51 | $22.03 | 27100 |
| 2022-07-11 | 45.09 | $22.00 | 24800 |
| 2022-07-08 | 47.31 | $22.19 | 10829 |
| 2022-07-07 | 43.25 | $21.90 | 8447 |
| 2022-07-06 | 43.11 | $21.89 | 11407 |
| 2022-07-05 | 43.21 | $21.90 | 13744 |
| 2022-07-01 | 45.07 | $22.08 | 5341 |
| 2022-06-30 | 41.34 | $21.80 | 34400 |
| 2022-06-29 | 43.03 | $21.97 | 16700 |
| 2022-06-28 | 43.32 | $22.00 | 14932 |
| 2022-06-27 | 43.08 | $21.98 | 15843 |
| 2022-06-24 | 42.11 | $21.90 | 14200 |
| 2022-06-23 | 40.19 | $21.74 | 6913 |
| 2022-06-22 | 36.57 | $21.45 | 14135 |
| 2022-06-21 | 35.15 | $21.34 | 38900 |
| 2022-06-17 | 35.43 | $21.38 | 42000 |
| 2022-06-16 | 35.69 | $21.42 | 11100 |
| 2022-06-15 | 37.90 | $21.75 | 26813 |
| 2022-06-14 | 31.96 | $21.26 | 15600 |
| 2022-06-13 | 33.06 | $21.44 | 23900 |
| 2022-06-10 | 39.64 | $22.35 | 20300 |
| 2022-06-09 | 46.04 | $23.02 | 17100 |
| 2022-06-08 | 46.79 | $23.09 | 13500 |
| 2022-06-07 | 46.67 | $23.08 | 32800 |
| 2022-06-06 | 47.37 | $23.15 | 22514 |
| 2022-06-03 | 47.95 | $23.21 | 58401 |
| 2022-06-02 | 49.50 | $23.37 | 10744 |
| 2022-06-01 | 49.59 | $23.38 | 10800 |
| 2022-05-31 | 49.32 | $23.35 | 72300 |
| 2022-05-27 | 52.32 | $23.68 | 43000 |
| 2022-05-26 | 55.75 | $24.03 | 18600 |
| 2022-05-25 | 52.54 | $23.65 | 13600 |
| 2022-05-24 | 44.16 | $22.82 | 16800 |
| 2022-05-23 | 40.30 | $22.50 | 25500 |
| 2022-05-20 | 42.85 | $22.79 | 29320 |
| 2022-05-19 | 41.14 | $22.65 | 22731 |
| 2022-05-18 | 40.17 | $22.57 | 21012 |
| 2022-05-17 | 41.72 | $22.76 | 73100 |
| 2022-05-16 | 45.13 | $23.15 | 12200 |
| 2022-05-13 | 43.32 | $22.99 | 10610 |
| 2022-05-12 | 39.30 | $22.65 | 10600 |
| 2022-05-11 | 35.73 | $22.37 | 14200 |
| 2022-05-10 | 36.01 | $22.41 | 16900 |
| 2022-05-09 | 31.57 | $22.07 | 21400 |
| 2022-05-06 | 34.08 | $22.45 | 41500 |
| 2022-05-05 | 35.57 | $22.66 | 21100 |
| 2022-05-04 | 40.62 | $23.29 | 87000 |
| 2022-05-03 | 31.69 | $22.68 | 37326 |
| 2022-05-02 | 32.61 | $22.80 | 22900 |
| 2022-04-29 | 38.42 | $23.46 | 34111 |
| 2022-04-28 | 38.26 | $23.45 | 40604 |
| 2022-04-27 | 30.83 | $23.01 | 20812 |
| 2022-04-26 | 33.34 | $23.30 | 12400 |
| 2022-04-25 | 34.73 | $23.45 | 5334 |
| 2022-04-22 | 35.20 | $23.50 | 13302 |
| 2022-04-21 | 35.83 | $23.57 | 28600 |
| 2022-04-20 | 41.20 | $24.10 | 12703 |
| 2022-04-19 | 38.22 | $23.92 | 39839 |
| 2022-04-18 | 39.93 | $24.08 | 15100 |
| 2022-04-14 | 40.69 | $24.15 | 27900 |
| 2022-04-13 | 38.80 | $24.03 | 57000 |
| 2022-04-12 | 41.08 | $24.25 | 12638 |
| 2022-04-11 | 39.23 | $24.13 | 33400 |
| 2022-04-08 | 42.97 | $24.48 | 33200 |
| 2022-04-07 | 45.57 | $24.70 | 43700 |
| 2022-04-06 | 44.99 | $24.66 | 32700 |
| 2022-04-05 | 48.52 | $24.95 | 35500 |
| 2022-04-04 | 56.16 | $25.48 | 11900 |
| 2022-04-01 | 55.65 | $25.44 | 31342 |
| 2022-03-31 | 57.69 | $25.57 | 245000 |
| 2022-03-30 | 49.62 | $24.97 | 23300 |
| 2022-03-29 | 47.23 | $24.82 | 13818 |
| 2022-03-28 | 39.60 | $24.40 | 7800 |
| 2022-03-25 | 36.49 | $24.25 | 11932 |
| 2022-03-24 | 39.45 | $24.48 | 11401 |
| 2022-03-23 | 36.69 | $24.35 | 7106 |
| 2022-03-22 | 37.31 | $24.40 | 15200 |
| 2022-03-21 | 38.30 | $24.48 | 28100 |
| 2022-03-18 | 40.46 | $24.65 | 17618 |
| 2022-03-17 | 36.24 | $24.44 | 87105 |
| 2022-03-16 | 39.12 | $24.67 | 10130 |
| 2022-03-15 | 31.97 | $24.35 | 8327 |
| 2022-03-14 | 32.54 | $24.40 | 21700 |
| 2022-03-11 | 41.67 | $25.05 | 24700 |
| 2022-03-10 | 44.40 | $25.20 | 18834 |
| 2022-03-09 | 46.33 | $25.30 | 9732 |
| 2022-03-08 | 43.54 | $25.18 | 21426 |
| 2022-03-07 | 43.30 | $25.17 | 21500 |
| 2022-03-04 | 46.79 | $25.36 | 34600 |
| 2022-03-03 | 47.95 | $25.42 | 21432 |
| 2022-03-02 | 45.15 | $25.29 | 12300 |
| 2022-03-01 | 40.48 | $25.09 | 7300 |
| 2022-02-28 | 35.53 | $24.90 | 54815 |
| 2022-02-25 | 36.13 | $24.94 | 8712 |
| 2022-02-24 | 36.28 | $24.95 | 79831 |
| 2022-02-23 | 31.55 | $24.77 | 25700 |
| 2022-02-22 | 32.57 | $24.85 | 46400 |
| 2022-02-18 | 34.56 | $25.00 | 23400 |
| 2022-02-17 | 34.56 | $25.00 | 8742 |
| 2022-02-16 | 36.87 | $25.17 | 49500 |
| 2022-02-15 | 32.60 | $25.00 | 21524 |
| 2022-02-14 | 29.40 | $24.88 | 53700 |
| 2022-02-11 | 30.66 | $24.99 | 30616 |
| 2022-02-10 | 33.27 | $25.20 | 90931 |
| 2022-02-09 | 36.18 | $25.41 | 30245 |
| 2022-02-08 | 32.43 | $25.27 | 46711 |
| 2022-02-07 | 35.40 | $25.48 | 12640 |
| 2022-02-04 | 36.30 | $25.54 | 24100 |
| 2022-02-03 | 38.14 | $25.66 | 32644 |
| 2022-02-02 | 40.42 | $25.80 | 32423 |
| 2022-02-01 | 43.22 | $25.96 | 8100 |
| 2022-01-31 | 38.41 | $25.77 | 470247 |
| 2022-01-28 | 39.76 | $25.85 | 39100 |
| 2022-01-27 | 31.14 | $25.55 | 33900 |
| 2022-01-26 | 36.42 | $25.87 | 26200 |
| 2022-01-25 | 43.41 | $26.19 | 23139 |
| 2022-01-24 | 43.91 | $26.21 | 30100 |
| 2022-01-21 | 44.40 | $26.23 | 58441 |
| 2022-01-20 | 38.94 | $26.06 | 14800 |
| 2022-01-19 | 40.26 | $26.12 | 15503 |
| 2022-01-18 | 40.92 | $26.15 | 52834 |
| 2022-01-14 | 43.17 | $26.25 | 38302 |
| 2022-01-13 | 43.63 | $26.27 | 20208 |
| 2022-01-12 | 43.85 | $26.28 | 19114 |
| 2022-01-11 | 41.02 | $26.18 | 30502 |
| 2022-01-10 | 40.46 | $26.16 | 43034 |
| 2022-01-07 | 37.60 | $26.06 | 1.8M |
| 2022-01-06 | 41.79 | $26.28 | 34843 |
| 2022-01-05 | 35.25 | $26.07 | 54700 |
| 2022-01-04 | 36.74 | $26.15 | 63226 |
| 2022-01-03 | 37.12 | $26.17 | 39400 |
| 2021-12-31 | 36.50 | $26.15 | 207800 |
| 2021-12-30 | 37.02 | $26.18 | 71300 |
| 2021-12-29 | 37.35 | $26.20 | 68900 |
| 2021-12-28 | 37.08 | $26.19 | 63700 |
| 2021-12-27 | 41.30 | $26.44 | 37800 |
| 2021-12-23 | 42.02 | $26.48 | 1600 |
| 2021-12-22 | 44.83 | $26.63 | 23100 |
| 2021-12-21 | 37.41 | $26.35 | 11922 |
| 2021-12-20 | 36.25 | $26.31 | 7200 |
| 2021-12-17 | 38.28 | $26.43 | 6535 |
| 2021-12-16 | 41.20 | $26.59 | 23249 |
| 2021-12-15 | 35.66 | $26.40 | 16200 |
| 2021-12-14 | 36.35 | $26.44 | 4922 |
| 2021-12-13 | 38.08 | $26.54 | 5428 |
| 2021-12-10 | 40.08 | $26.65 | 3044 |
| 2021-12-09 | 38.12 | $26.58 | 16112 |
| 2021-12-08 | 41.04 | $26.74 | 15200 |
| 2021-12-07 | 43.83 | $26.88 | 19906 |
| 2021-12-06 | 42.51 | $26.83 | 8300 |
| 2021-12-03 | 40.08 | $26.74 | 2042 |
| 2021-12-02 | 39.82 | $26.73 | 12609 |
| 2021-12-01 | 39.04 | $26.70 | 22712 |
| 2021-11-30 | 29.55 | $26.37 | 23800 |
| 2021-11-29 | 31.83 | $26.53 | 6900 |
| 2021-11-26 | 37.31 | $26.85 | 5900 |
| 2021-11-24 | 37.31 | $26.85 | 3032 |
| 2021-11-23 | 34.78 | $26.77 | 19600 |
| 2021-11-22 | 40.17 | $27.05 | 3800 |
| 2021-11-19 | 38.89 | $27.01 | 12906 |
| 2021-11-18 | 36.28 | $26.93 | 15700 |
| 2021-11-17 | 37.81 | $27.01 | 14600 |
| 2021-11-16 | 35.22 | $26.93 | 3914 |
| 2021-11-15 | 37.05 | $27.03 | 5734 |
| 2021-11-12 | 43.02 | $27.31 | 7403 |
| 2021-11-11 | 43.98 | $27.35 | 2830 |
| 2021-11-10 | 46.97 | $27.47 | 5600 |
| 2021-11-09 | 49.36 | $27.56 | 6800 |
| 2021-11-08 | 53.37 | $27.70 | 4900 |
| 2021-11-05 | 53.37 | $27.70 | 8800 |
| 2021-11-04 | 53.37 | $27.70 | 9836 |
| 2021-11-03 | 49.61 | $27.55 | 8000 |
| 2021-11-02 | 52.85 | $27.67 | 9400 |
| 2021-11-01 | 53.41 | $27.69 | 8900 |
| 2021-10-29 | 48.55 | $27.50 | 38701 |
| 2021-10-28 | 54.20 | $27.70 | 10100 |
| 2021-10-27 | 53.94 | $27.69 | 5202 |
| 2021-10-26 | 54.23 | $27.70 | 2948 |
| 2021-10-25 | 54.23 | $27.70 | 10238 |
| 2021-10-22 | 52.88 | $27.64 | 3400 |
| 2021-10-21 | 54.14 | $27.69 | 4000 |
| 2021-10-20 | 53.72 | $27.67 | 37136 |
| 2021-10-19 | 56.96 | $27.80 | 22800 |
| 2021-10-18 | 57.46 | $27.82 | 6700 |
| 2021-10-15 | 59.21 | $27.89 | 29900 |
| 2021-10-14 | 58.53 | $27.85 | 17423 |
| 2021-10-13 | 53.10 | $27.56 | 13800 |
| 2021-10-12 | 49.65 | $27.40 | 6936 |
| 2021-10-11 | 41.46 | $27.08 | 17909 |
| 2021-10-08 | 42.48 | $27.13 | 5944 |
| 2021-10-07 | 44.80 | $27.24 | 4148 |
| 2021-10-06 | 46.33 | $27.31 | 26511 |
| 2021-10-05 | 35.60 | $26.95 | 9700 |
| 2021-10-04 | 35.98 | $26.97 | 6000 |
| 2021-10-01 | 42.68 | $27.28 | 11700 |
| 2021-09-30 | 42.68 | $27.28 | 36600 |
| 2021-09-29 | 43.15 | $27.30 | 27600 |
| 2021-09-28 | 43.37 | $27.31 | 30100 |
| 2021-09-27 | 49.25 | $27.55 | 20440 |
| 2021-09-24 | 54.19 | $27.72 | 16710 |
| 2021-09-23 | 54.81 | $27.74 | 16322 |
| 2021-09-22 | 58.26 | $27.85 | 28000 |
| 2021-09-21 | 58.03 | $27.84 | 4200 |
| 2021-09-20 | 56.21 | $27.76 | 5046 |
| 2021-09-17 | 59.58 | $27.87 | 4000 |
| 2021-09-16 | 59.58 | $27.87 | 12144 |
| 2021-09-15 | 51.45 | $27.53 | 7500 |
| 2021-09-14 | 54.52 | $27.63 | 26128 |
| 2021-09-13 | 52.36 | $27.55 | 15403 |
| 2021-09-10 | 53.88 | $27.60 | 13000 |
| 2021-09-09 | 53.62 | $27.59 | 10500 |
| 2021-09-08 | 53.13 | $27.57 | 20500 |
| 2021-09-07 | 54.79 | $27.63 | 3200 |
| 2021-09-03 | 58.55 | $27.76 | 5500 |
| 2021-09-02 | 57.26 | $27.70 | 11318 |
| 2021-09-01 | 55.05 | $27.60 | 8500 |
| 2021-08-31 | 50.69 | $27.42 | 33145 |
| 2021-08-30 | 47.46 | $27.30 | 7600 |
| 2021-08-27 | 54.21 | $27.54 | 8731 |
| 2021-08-26 | 47.06 | $27.30 | 4844 |
| 2021-08-25 | 48.56 | $27.35 | 9700 |
| 2021-08-24 | 45.60 | $27.26 | 12010 |
| 2021-08-23 | 48.55 | $27.36 | 26617 |
| 2021-08-20 | 49.47 | $27.39 | 16747 |
| 2021-08-19 | 51.94 | $27.47 | 7712 |
| 2021-08-18 | 45.09 | $27.26 | 17000 |
| 2021-08-17 | 52.15 | $27.47 | 23907 |
| 2021-08-16 | 57.44 | $27.60 | 10632 |
| 2021-08-13 | 61.55 | $27.69 | 8300 |
| 2021-08-12 | 58.41 | $27.59 | 6300 |
| 2021-08-11 | 51.66 | $27.41 | 4008 |
| 2021-08-10 | 52.11 | $27.42 | 6100 |
| 2021-08-09 | 56.77 | $27.52 | 4321 |
| 2021-08-06 | 56.02 | $27.50 | 27800 |
| 2021-08-05 | 53.74 | $27.44 | 28100 |
| 2021-08-04 | 59.61 | $27.56 | 5500 |
| 2021-08-03 | 53.60 | $27.41 | 6600 |
| 2021-08-02 | 55.16 | $27.44 | 32900 |
| 2021-07-30 | 51.59 | $27.36 | 33500 |
| 2021-07-29 | 48.67 | $27.30 | 14506 |
| 2021-07-28 | 51.11 | $27.35 | 20448 |
| 2021-07-27 | 49.67 | $27.32 | 4331 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-34.12
2026-07-24
Close Price
$20.23
Vol: 1500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.08
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -34.12 | $20.23 | 1500 |
| 2026-07-23 | -34.12 | $20.23 | 10944 |
| 2026-07-22 | -20.00 | $20.35 | 6215 |
| 2026-07-21 | -15.29 | $20.39 | 11207 |
| 2026-07-20 | -16.47 | $20.38 | 17400 |
| 2026-07-17 | -23.76 | $20.44 | 35516 |
| 2026-07-16 | -35.64 | $20.32 | 6600 |
| 2026-07-15 | -39.62 | $20.31 | 4531 |
| 2026-07-14 | -36.79 | $20.34 | 8100 |
| 2026-07-13 | -44.34 | $20.26 | 25908 |
| 2026-07-10 | -37.74 | $20.33 | 1200 |
| 2026-07-09 | -45.28 | $20.25 | 2131 |
| 2026-07-08 | -47.17 | $20.23 | 20000 |
| 2026-07-07 | -41.51 | $20.29 | 5024 |
| 2026-07-06 | -36.79 | $20.34 | 20600 |
| 2026-07-02 | -66.04 | $20.03 | 34897 |
| 2026-07-01 | -76.42 | $19.92 | 6006 |
| 2026-06-30 | -76.42 | $19.92 | 107918 |
| 2026-06-29 | -78.13 | $19.98 | 28200 |
| 2026-06-26 | -90.63 | $19.86 | 28000 |
| 2026-06-25 | -96.88 | $19.80 | 17625 |
| 2026-06-24 | -100.00 | $19.84 | 22000 |
| 2026-06-23 | -94.67 | $20.02 | 8831 |
| 2026-06-22 | -64.00 | $20.25 | 6945 |
| 2026-06-18 | -29.33 | $20.51 | 7820 |
| 2026-06-17 | -34.67 | $20.47 | 16834 |
| 2026-06-16 | -34.67 | $20.47 | 5500 |
| 2026-06-15 | -52.00 | $20.34 | 19435 |
| 2026-06-12 | -75.89 | $20.25 | 16604 |
| 2026-06-11 | -92.86 | $20.06 | 6532 |
| 2026-06-10 | -99.18 | $19.99 | 6826 |
| 2026-06-09 | -99.29 | $19.99 | 7884 |
| 2026-06-08 | -92.20 | $20.09 | 1209 |
| 2026-06-05 | -97.87 | $20.01 | 10329 |
| 2026-06-04 | -87.23 | $20.16 | 16500 |
| 2026-06-03 | -87.23 | $20.16 | 9800 |
| 2026-06-02 | -89.13 | $20.16 | 22547 |
| 2026-06-01 | -97.10 | $20.05 | 9000 |
| 2026-05-29 | -98.82 | $20.07 | 27200 |
| 2026-05-28 | -78.47 | $20.61 | 8600 |
| 2026-05-27 | -80.56 | $20.58 | 6200 |
| 2026-05-26 | -82.47 | $20.57 | 11312 |
| 2026-05-22 | -88.31 | $20.48 | 6049 |
| 2026-05-21 | -96.10 | $20.36 | 15346 |
| 2026-05-20 | -88.97 | $20.55 | 7203 |
| 2026-05-19 | -95.86 | $20.45 | 11303 |
| 2026-05-18 | -97.76 | $20.53 | 14618 |
| 2026-05-15 | -98.41 | $20.60 | 11531 |
| 2026-05-14 | -94.00 | $20.90 | 6800 |
| 2026-05-13 | -86.00 | $20.98 | 6905 |
| 2026-05-12 | -100.00 | $21.00 | 11700 |
| 2026-05-11 | -73.17 | $21.24 | 1300 |
| 2026-05-08 | -73.17 | $21.24 | 5000 |
| 2026-05-07 | -78.05 | $21.20 | 6400 |
| 2026-05-06 | -73.17 | $21.24 | 2116 |
| 2026-05-05 | -90.24 | $21.10 | 5400 |
| 2026-05-04 | -86.59 | $21.13 | 5129 |
| 2026-05-01 | -84.29 | $21.25 | 13000 |
| 2026-04-30 | -58.57 | $21.43 | 12700 |
| 2026-04-29 | -75.71 | $21.31 | 20300 |
| 2026-04-28 | -18.52 | $21.69 | 13812 |
| 2026-04-27 | -59.72 | $21.32 | 2200 |
| 2026-04-24 | -25.00 | $21.57 | 5113 |
| 2026-04-23 | -34.72 | $21.50 | 5100 |
| 2026-04-22 | -40.28 | $21.46 | 2917 |
| 2026-04-21 | -36.11 | $21.49 | 1500 |
| 2026-04-20 | 0.00 | $21.75 | 9320 |
| 2026-04-17 | -40.00 | $21.30 | 9232 |
| 2026-04-16 | -54.67 | $21.19 | 8647 |
| 2026-04-15 | -32.00 | $21.36 | 2300 |
| 2026-04-14 | -38.67 | $21.31 | 4000 |
| 2026-04-13 | -60.00 | $21.15 | 15006 |
| 2026-04-10 | -44.00 | $21.27 | 8359 |
| 2026-04-09 | -28.00 | $21.39 | 3110 |
| 2026-04-08 | -42.67 | $21.28 | 30649 |
| 2026-04-07 | -30.67 | $21.37 | 6155 |
| 2026-04-06 | -38.67 | $21.31 | 1608 |
| 2026-04-02 | -27.63 | $21.40 | 4600 |
| 2026-04-01 | -42.50 | $21.31 | 11100 |
| 2026-03-31 | -12.05 | $21.58 | 308700 |
| 2026-03-30 | -53.01 | $21.24 | 31300 |
| 2026-03-27 | -54.12 | $21.24 | 17400 |
| 2026-03-26 | -46.67 | $21.33 | 32000 |
| 2026-03-25 | -60.47 | $21.36 | 18231 |
| 2026-03-24 | -71.32 | $21.22 | 38800 |
| 2026-03-23 | -73.64 | $21.19 | 18929 |
| 2026-03-20 | -93.80 | $20.93 | 34200 |
| 2026-03-19 | -89.29 | $21.14 | 7604 |
| 2026-03-18 | -87.38 | $21.24 | 7006 |
| 2026-03-17 | -94.12 | $21.22 | 4514 |
| 2026-03-16 | -92.16 | $21.24 | 17700 |
| 2026-03-13 | -91.18 | $21.25 | 26726 |
| 2026-03-12 | -78.90 | $21.32 | 11468 |
| 2026-03-11 | -65.25 | $21.41 | 6100 |
| 2026-03-10 | -51.16 | $21.52 | 7249 |
| 2026-03-09 | -44.20 | $21.57 | 12200 |
| 2026-03-06 | -41.30 | $21.61 | 8300 |
| 2026-03-05 | -41.30 | $21.61 | 3600 |
| 2026-03-04 | -42.75 | $21.59 | 4312 |
| 2026-03-03 | -42.75 | $21.59 | 14812 |
| 2026-03-02 | -35.51 | $21.69 | 23300 |
| 2026-02-27 | -46.38 | $21.54 | 59200 |
| 2026-02-26 | -5.80 | $22.10 | 12804 |
| 2026-02-25 | -18.12 | $21.93 | 15800 |
| 2026-02-24 | -12.32 | $22.01 | 25000 |
| 2026-02-23 | -20.29 | $21.90 | 14711 |
| 2026-02-20 | -16.67 | $21.95 | 11408 |
| 2026-02-19 | -10.87 | $22.03 | 15310 |
| 2026-02-18 | -14.49 | $21.98 | 22900 |
| 2026-02-17 | 0.00 | $21.79 | 27635 |
| 2026-02-13 | 0.00 | $21.39 | 7305 |
| 2026-02-12 | -9.38 | $21.28 | 12500 |
| 2026-02-11 | -21.05 | $21.18 | 12467 |
| 2026-02-10 | -32.97 | $21.04 | 12426 |
| 2026-02-09 | -47.87 | $20.89 | 13242 |
| 2026-02-06 | -45.74 | $20.91 | 9500 |
| 2026-02-05 | -48.94 | $20.88 | 14933 |
| 2026-02-04 | -41.67 | $20.94 | 25623 |
| 2026-02-03 | -47.52 | $20.86 | 11600 |
| 2026-02-02 | -37.62 | $20.96 | 13600 |
| 2026-01-30 | -47.66 | $20.83 | 60000 |
| 2026-01-29 | -32.58 | $20.91 | 34400 |
| 2026-01-28 | -18.25 | $21.09 | 6900 |
| 2026-01-27 | -2.92 | $21.30 | 27438 |
| 2026-01-26 | -1.56 | $21.23 | 1400 |
| 2026-01-23 | -5.47 | $21.18 | 10300 |
| 2026-01-22 | -11.72 | $21.10 | 8600 |
| 2026-01-21 | -17.19 | $21.03 | 51729 |
| 2026-01-20 | -41.41 | $20.72 | 29500 |
| 2026-01-16 | -21.09 | $20.98 | 23000 |
| 2026-01-15 | -2.63 | $21.08 | 37403 |
| 2026-01-14 | -1.15 | $20.83 | 41300 |
| 2026-01-13 | -51.64 | $20.56 | 18200 |
| 2026-01-12 | -57.72 | $20.49 | 11040 |
| 2026-01-09 | -58.87 | $20.48 | 18700 |
| 2026-01-08 | -62.10 | $20.44 | 15000 |
| 2026-01-07 | -57.14 | $20.54 | 21800 |
| 2026-01-06 | -65.54 | $20.48 | 39300 |
| 2026-01-05 | -65.64 | $20.53 | 38900 |
| 2026-01-02 | -68.71 | $20.48 | 35938 |
| 2025-12-31 | -85.89 | $20.20 | 327700 |
| 2025-12-30 | -96.57 | $20.03 | 111733 |
| 2025-12-29 | -97.14 | $20.05 | 108542 |
| 2025-12-26 | -96.02 | $20.15 | 56100 |
| 2025-12-24 | -88.84 | $20.32 | 5600 |
| 2025-12-23 | -85.12 | $20.40 | 37700 |
| 2025-12-22 | -90.23 | $20.29 | 24211 |
| 2025-12-19 | -84.65 | $20.41 | 20700 |
| 2025-12-18 | -88.84 | $20.32 | 30925 |
| 2025-12-17 | -98.61 | $20.11 | 29024 |
| 2025-12-16 | -96.68 | $20.20 | 35400 |
| 2025-12-15 | -95.43 | $20.57 | 31600 |
| 2025-12-12 | -99.42 | $20.67 | 44800 |
| 2025-12-11 | -82.35 | $20.97 | 15200 |
| 2025-12-10 | -77.65 | $21.05 | 25600 |
| 2025-12-09 | -98.06 | $20.85 | 21815 |
| 2025-12-08 | -85.21 | $21.19 | 25000 |
| 2025-12-05 | -70.18 | $21.60 | 9830 |
| 2025-12-04 | -74.56 | $21.55 | 10502 |
| 2025-12-03 | -80.67 | $21.49 | 10736 |
| 2025-12-02 | -99.08 | $21.37 | 14823 |
| 2025-12-01 | -88.89 | $21.62 | 5737 |
| 2025-11-28 | -84.47 | $21.67 | 4900 |
| 2025-11-26 | -37.50 | $22.16 | 9909 |
| 2025-11-25 | -41.35 | $22.12 | 10938 |
| 2025-11-24 | -42.31 | $22.11 | 6600 |
| 2025-11-21 | -51.92 | $22.01 | 7016 |
| 2025-11-20 | -69.23 | $21.83 | 9200 |
| 2025-11-19 | -60.58 | $21.92 | 1600 |
| 2025-11-18 | -61.54 | $21.91 | 29800 |
| 2025-11-17 | -58.65 | $21.94 | 4506 |
| 2025-11-14 | -47.12 | $22.06 | 17100 |
| 2025-11-13 | -97.65 | $21.72 | 18000 |
| 2025-11-12 | -100.00 | $21.90 | 17800 |
| 2025-11-11 | -80.95 | $22.04 | 4800 |
| 2025-11-10 | -73.77 | $22.10 | 24500 |
| 2025-11-07 | -86.89 | $22.02 | 10900 |
| 2025-11-06 | -87.50 | $22.20 | 8528 |
| 2025-11-05 | -82.50 | $22.22 | 12539 |
| 2025-11-04 | -100.00 | $22.15 | 11500 |
| 2025-11-03 | -78.26 | $22.30 | 4907 |
| 2025-10-31 | -59.46 | $22.40 | 20300 |
| 2025-10-30 | -61.25 | $22.35 | 11400 |
| 2025-10-29 | -37.50 | $22.54 | 11944 |
| 2025-10-28 | -36.25 | $22.55 | 8246 |
| 2025-10-27 | -50.00 | $22.44 | 6400 |
| 2025-10-24 | -68.75 | $22.29 | 20335 |
| 2025-10-23 | -73.75 | $22.25 | 13300 |
| 2025-10-22 | -57.50 | $22.38 | 11924 |
| 2025-10-21 | -53.66 | $22.40 | 6900 |
| 2025-10-20 | -46.81 | $22.40 | 3800 |
| 2025-10-17 | -62.11 | $22.25 | 5428 |
| 2025-10-16 | -49.02 | $22.34 | 5800 |
| 2025-10-15 | -30.91 | $22.50 | 3321 |
| 2025-10-14 | -43.64 | $22.36 | 4900 |
| 2025-10-13 | -49.14 | $22.27 | 8100 |
| 2025-10-10 | -50.86 | $22.25 | 3821 |
| 2025-10-09 | -35.34 | $22.43 | 4700 |
| 2025-10-08 | -12.93 | $22.69 | 19500 |
| 2025-10-07 | -8.43 | $22.44 | 9119 |
| 2025-10-06 | -2.38 | $22.38 | 9527 |
| 2025-10-03 | -14.46 | $22.27 | 11500 |
| 2025-10-02 | -14.46 | $22.27 | 5000 |
| 2025-10-01 | -4.49 | $22.35 | 10432 |
| 2025-09-30 | -15.83 | $22.17 | 30142 |
| 2025-09-29 | -5.04 | $22.32 | 14905 |
| 2025-09-26 | -15.83 | $22.17 | 9200 |
| 2025-09-25 | -13.13 | $22.39 | 23700 |
| 2025-09-24 | -28.13 | $22.15 | 6812 |
| 2025-09-23 | -36.99 | $22.09 | 12200 |
| 2025-09-22 | -32.37 | $22.17 | 13800 |
| 2025-09-19 | -31.21 | $22.19 | 9041 |
| 2025-09-18 | -49.71 | $21.87 | 14832 |
| 2025-09-17 | -60.62 | $21.76 | 14044 |
| 2025-09-16 | -63.73 | $21.70 | 14400 |
| 2025-09-15 | -64.25 | $21.69 | 29400 |
| 2025-09-12 | -64.77 | $21.68 | 22802 |
| 2025-09-11 | -61.66 | $21.74 | 14622 |
| 2025-09-10 | -64.77 | $21.68 | 12100 |
| 2025-09-09 | -65.29 | $21.67 | 19800 |
| 2025-09-08 | -55.96 | $21.85 | 14805 |
| 2025-09-05 | -53.37 | $21.90 | 13100 |
| 2025-09-04 | -63.73 | $21.70 | 16800 |
| 2025-09-03 | -67.88 | $21.62 | 21400 |
| 2025-09-02 | -91.76 | $21.37 | 21308 |
| 2025-08-29 | -90.59 | $21.39 | 78800 |
| 2025-08-28 | -41.67 | $22.23 | 25634 |
| 2025-08-27 | -20.53 | $22.54 | 6716 |
| 2025-08-26 | -20.38 | $22.50 | 4600 |
| 2025-08-25 | -23.83 | $22.42 | 6018 |
| 2025-08-22 | -18.10 | $22.53 | 2700 |
| 2025-08-21 | -33.03 | $22.20 | 7449 |
| 2025-08-20 | -15.09 | $22.58 | 15700 |
| 2025-08-19 | -10.62 | $22.62 | 7900 |
| 2025-08-18 | -3.83 | $22.60 | 20000 |
| 2025-08-15 | -2.87 | $22.62 | 26500 |
| 2025-08-14 | -8.37 | $22.44 | 10639 |
| 2025-08-13 | -5.47 | $22.47 | 26620 |
| 2025-08-12 | 0.00 | $22.15 | 10600 |
| 2025-08-11 | -1.50 | $21.88 | 10900 |
| 2025-08-08 | -12.40 | $21.70 | 8600 |
| 2025-08-07 | -22.48 | $21.57 | 13900 |
| 2025-08-06 | -23.26 | $21.56 | 11800 |
| 2025-08-05 | -20.93 | $21.59 | 5100 |
| 2025-08-04 | -11.63 | $21.71 | 16223 |
| 2025-08-01 | -23.42 | $21.42 | 12900 |
| 2025-07-31 | -34.23 | $21.30 | 55500 |
| 2025-07-30 | -65.77 | $20.95 | 30800 |
| 2025-07-29 | -76.58 | $20.83 | 16207 |
| 2025-07-28 | -84.17 | $20.76 | 17013 |
| 2025-07-25 | -78.95 | $20.85 | 27600 |
| 2025-07-24 | -89.47 | $20.71 | 12000 |
| 2025-07-23 | -94.74 | $20.64 | 14523 |
| 2025-07-22 | -90.98 | $20.69 | 8712 |
| 2025-07-21 | -90.98 | $20.69 | 13800 |
| 2025-07-18 | -95.49 | $20.63 | 13926 |
| 2025-07-17 | -95.49 | $20.63 | 50100 |
| 2025-07-16 | -100.00 | $20.59 | 60444 |
| 2025-07-15 | -94.07 | $20.79 | 29411 |
| 2025-07-14 | -98.90 | $21.00 | 81600 |
| 2025-07-11 | -97.80 | $21.01 | 3249 |
| 2025-07-10 | -74.49 | $21.17 | 61700 |
| 2025-07-09 | -63.06 | $21.20 | 34007 |
| 2025-07-08 | -41.60 | $21.38 | 28049 |
| 2025-07-07 | -40.29 | $21.34 | 13945 |
| 2025-07-03 | -32.45 | $21.41 | 5313 |
| 2025-07-02 | -33.11 | $21.40 | 19800 |
| 2025-07-01 | -41.40 | $21.25 | 32012 |
| 2025-06-30 | -13.02 | $21.68 | 280900 |
| 2025-06-27 | -15.98 | $21.63 | 174200 |
| 2025-06-26 | -16.77 | $21.60 | 100100 |
| 2025-06-25 | -10.78 | $21.70 | 36933 |
| 2025-06-24 | -3.61 | $21.81 | 121535 |
| 2025-06-23 | -16.87 | $21.59 | 75941 |
| 2025-06-20 | -10.24 | $21.70 | 16018 |
| 2025-06-18 | -5.65 | $21.38 | 31200 |
| 2025-06-17 | -8.06 | $21.35 | 33143 |
| 2025-06-16 | -13.71 | $21.28 | 28002 |
| 2025-06-13 | -4.07 | $21.39 | 28400 |
| 2025-06-12 | -18.70 | $21.21 | 12000 |
| 2025-06-11 | -31.93 | $21.02 | 12000 |
| 2025-06-10 | -27.73 | $21.07 | 15723 |
| 2025-06-09 | -47.06 | $20.84 | 14700 |
| 2025-06-06 | -60.50 | $20.68 | 23345 |
| 2025-06-05 | -78.99 | $20.46 | 28031 |
| 2025-06-04 | -72.52 | $20.57 | 13442 |
| 2025-06-03 | -85.50 | $20.40 | 39400 |
| 2025-06-02 | -92.37 | $20.31 | 29411 |
| 2025-05-30 | -91.57 | $20.76 | 41800 |
| 2025-05-29 | -41.03 | $21.20 | 16200 |
| 2025-05-28 | -38.75 | $21.21 | 18136 |
| 2025-05-27 | -36.90 | $21.21 | 70312 |
| 2025-05-23 | -17.86 | $21.37 | 14200 |
| 2025-05-22 | -35.71 | $21.22 | 29800 |
| 2025-05-21 | -46.67 | $21.10 | 32300 |
| 2025-05-20 | -33.95 | $21.15 | 16707 |
| 2025-05-19 | -29.63 | $21.12 | 42600 |
| 2025-05-16 | -19.42 | $21.25 | 36128 |
| 2025-05-15 | -20.42 | $21.23 | 56900 |
| 2025-05-14 | -19.59 | $21.23 | 19322 |
| 2025-05-13 | -14.29 | $21.29 | 20100 |
| 2025-05-12 | -15.47 | $21.24 | 12700 |
| 2025-05-09 | -12.63 | $21.27 | 16100 |
| 2025-05-08 | -20.71 | $21.11 | 21533 |
| 2025-05-07 | -15.15 | $21.22 | 28831 |
| 2025-05-06 | -2.94 | $21.19 | 7942 |
| 2025-05-05 | -6.22 | $21.11 | 14439 |
| 2025-05-02 | -4.89 | $21.05 | 16307 |
| 2025-05-01 | -7.69 | $20.86 | 8700 |
| 2025-04-30 | -13.61 | $20.76 | 18300 |
| 2025-04-29 | -29.15 | $20.88 | 20837 |
| 2025-04-28 | -33.18 | $20.79 | 11600 |
| 2025-04-25 | -37.02 | $20.78 | 26100 |
| 2025-04-24 | -43.60 | $20.71 | 6300 |
| 2025-04-23 | -54.67 | $20.66 | 24006 |
| 2025-04-22 | -71.43 | $20.26 | 13645 |
| 2025-04-21 | -78.41 | $20.17 | 12200 |
| 2025-04-17 | -76.67 | $20.28 | 23140 |
| 2025-04-16 | -81.43 | $20.08 | 5900 |
| 2025-04-15 | -83.33 | $20.00 | 18800 |
| 2025-04-14 | -84.52 | $19.95 | 20000 |
| 2025-04-11 | -90.95 | $19.68 | 14624 |
| 2025-04-10 | -86.67 | $19.86 | 22433 |
| 2025-04-09 | -74.29 | $20.38 | 31606 |
| 2025-04-08 | -85.24 | $19.92 | 14700 |
| 2025-04-07 | -82.14 | $20.05 | 52100 |
| 2025-04-04 | -85.31 | $20.19 | 67900 |
| 2025-04-03 | -98.13 | $20.36 | 38007 |
| 2025-04-02 | -93.33 | $20.84 | 20300 |
| 2025-04-01 | -95.79 | $20.77 | 75423 |
| 2025-03-31 | -98.57 | $20.74 | 421600 |
| 2025-03-28 | -97.98 | $21.07 | 63746 |
| 2025-03-27 | -97.13 | $21.47 | 52416 |
| 2025-03-26 | -91.71 | $21.62 | 82436 |
| 2025-03-25 | -63.31 | $22.43 | 29125 |
| 2025-03-24 | -24.85 | $23.08 | 8200 |
| 2025-03-21 | -4.14 | $23.43 | 6400 |
| 2025-03-20 | -1.26 | $23.38 | 18013 |
| 2025-03-19 | -22.22 | $22.93 | 3700 |
| 2025-03-18 | -25.69 | $22.88 | 8500 |
| 2025-03-17 | -8.33 | $23.13 | 28200 |
| 2025-03-14 | -24.31 | $22.90 | 30200 |
| 2025-03-13 | 0.00 | $23.00 | 6744 |
| 2025-03-12 | -7.27 | $22.83 | 14300 |
| 2025-03-11 | -70.00 | $22.14 | 17200 |
| 2025-03-10 | -95.15 | $21.93 | 15746 |
| 2025-03-07 | -99.03 | $21.89 | 25200 |
| 2025-03-06 | -100.00 | $21.90 | 14900 |
| 2025-03-05 | -80.43 | $22.18 | 5447 |
| 2025-03-04 | -89.13 | $22.10 | 14831 |
| 2025-03-03 | -93.51 | $22.20 | 35700 |
| 2025-02-28 | -67.74 | $22.44 | 15220 |
| 2025-02-27 | -38.71 | $22.71 | 5210 |
| 2025-02-26 | -36.56 | $22.73 | 5000 |
| 2025-02-25 | -21.51 | $22.87 | 4400 |
| 2025-02-24 | -69.89 | $22.42 | 8129 |
| 2025-02-21 | -77.42 | $22.35 | 3600 |
| 2025-02-20 | -56.86 | $22.49 | 2200 |
| 2025-02-19 | -56.86 | $22.49 | 21819 |
| 2025-02-18 | -58.82 | $22.47 | 13900 |
| 2025-02-14 | -40.20 | $22.66 | 5300 |
| 2025-02-13 | -57.80 | $22.44 | 12800 |
| 2025-02-12 | -54.48 | $22.34 | 13000 |
| 2025-02-11 | -42.76 | $22.45 | 5600 |
| 2025-02-10 | -39.31 | $22.50 | 25800 |
| 2025-02-07 | -50.34 | $22.34 | 35500 |
| 2025-02-06 | -42.76 | $22.45 | 63300 |
| 2025-02-05 | -29.66 | $22.64 | 1500 |
| 2025-02-04 | -45.52 | $22.41 | 11732 |
| 2025-02-03 | -53.85 | $22.34 | 11200 |
| 2025-01-31 | -54.22 | $22.38 | 66300 |
| 2025-01-30 | -30.72 | $22.77 | 11600 |
| 2025-01-29 | -43.98 | $22.55 | 28500 |
| 2025-01-28 | -37.35 | $22.66 | 9800 |
| 2025-01-27 | -37.35 | $22.66 | 11943 |
| 2025-01-24 | -58.43 | $22.31 | 13424 |
| 2025-01-23 | -64.46 | $22.21 | 14023 |
| 2025-01-22 | -67.47 | $22.16 | 16800 |
| 2025-01-21 | -55.42 | $22.36 | 3647 |
| 2025-01-17 | -73.49 | $22.06 | 19927 |
| 2025-01-16 | -54.22 | $22.38 | 8424 |
| 2025-01-15 | -54.22 | $22.38 | 8300 |
| 2025-01-14 | -96.99 | $21.67 | 20300 |
| 2025-01-13 | -99.39 | $21.66 | 10349 |
| 2025-01-10 | -94.52 | $21.94 | 20908 |
| 2025-01-08 | -59.52 | $22.59 | 25917 |
| 2025-01-07 | -75.76 | $22.40 | 20200 |
| 2025-01-06 | -30.99 | $23.06 | 4114 |
| 2025-01-03 | -27.63 | $23.18 | 3900 |
| 2025-01-02 | -35.53 | $23.06 | 9200 |
| 2024-12-31 | -86.84 | $22.28 | 117202 |
| 2024-12-30 | -52.33 | $22.90 | 21600 |
| 2024-12-27 | -95.45 | $22.22 | 16100 |
| 2024-12-26 | -100.00 | $22.23 | 11702 |
| 2024-12-24 | -83.73 | $22.51 | 6703 |
| 2024-12-23 | -86.67 | $22.60 | 3900 |
| 2024-12-20 | -84.00 | $22.64 | 7233 |
| 2024-12-19 | -88.67 | $22.57 | 8519 |
| 2024-12-18 | -66.05 | $22.83 | 12949 |
| 2024-12-17 | -58.64 | $22.95 | 10835 |
| 2024-12-16 | -69.14 | $22.78 | 16136 |
| 2024-12-13 | -61.73 | $22.90 | 14141 |
| 2024-12-12 | -66.67 | $22.82 | 19627 |
| 2024-12-11 | -58.64 | $22.95 | 9900 |
| 2024-12-10 | -63.03 | $22.89 | 16014 |
| 2024-12-09 | -49.41 | $23.14 | 8501 |
| 2024-12-06 | -44.19 | $23.24 | 11300 |
| 2024-12-05 | -29.89 | $23.50 | 15217 |
| 2024-12-04 | -45.40 | $23.23 | 10400 |
| 2024-12-03 | -58.24 | $23.04 | 7900 |
| 2024-12-02 | -38.46 | $23.40 | 6702 |
| 2024-11-29 | -10.99 | $23.90 | 34728 |
| 2024-11-27 | -32.42 | $23.51 | 10325 |
| 2024-11-26 | -43.93 | $23.48 | 29749 |
| 2024-11-25 | -44.86 | $23.46 | 32300 |
| 2024-11-22 | -62.15 | $23.09 | 8432 |
| 2024-11-21 | -69.16 | $22.94 | 30200 |
| 2024-11-20 | -93.46 | $22.42 | 12418 |
| 2024-11-19 | -98.95 | $22.54 | 10300 |
| 2024-11-18 | -100.00 | $22.71 | 13210 |
| 2024-11-15 | -93.25 | $22.90 | 6306 |
| 2024-11-14 | -91.41 | $22.93 | 17729 |
| 2024-11-13 | -86.71 | $23.05 | 8200 |
| 2024-11-12 | -100.00 | $23.14 | 8300 |
| 2024-11-11 | -65.87 | $23.59 | 3339 |
| 2024-11-08 | -33.33 | $24.00 | 8622 |
| 2024-11-07 | -61.90 | $23.64 | 12600 |
| 2024-11-06 | -57.94 | $23.69 | 8711 |
| 2024-11-05 | -26.89 | $24.10 | 12100 |
| 2024-11-04 | -32.77 | $24.03 | 14034 |
| 2024-11-01 | -73.11 | $23.55 | 14700 |
| 2024-10-31 | -88.24 | $23.37 | 54700 |
| 2024-10-30 | -2.52 | $24.39 | 7235 |
| 2024-10-29 | -59.13 | $23.70 | 7917 |
| 2024-10-28 | -70.54 | $23.59 | 7528 |
| 2024-10-25 | -93.75 | $23.33 | 7200 |
| 2024-10-24 | -95.54 | $23.31 | 8700 |
| 2024-10-23 | -67.59 | $23.65 | 5327 |
| 2024-10-22 | -58.33 | $23.75 | 8300 |
| 2024-10-21 | -52.78 | $23.81 | 14836 |
| 2024-10-18 | -42.48 | $23.90 | 2000 |
| 2024-10-17 | -30.97 | $24.03 | 8704 |
| 2024-10-16 | -17.97 | $24.15 | 19800 |
| 2024-10-15 | -29.77 | $23.97 | 26700 |
| 2024-10-14 | -24.24 | $23.80 | 6800 |
| 2024-10-11 | -33.02 | $23.69 | 9000 |
| 2024-10-10 | -35.20 | $23.60 | 4700 |
| 2024-10-09 | -36.22 | $23.58 | 10400 |
| 2024-10-08 | -39.42 | $23.50 | 13738 |
| 2024-10-07 | -51.03 | $23.30 | 12418 |
| 2024-10-04 | -20.00 | $23.70 | 6100 |
| 2024-10-03 | -7.91 | $23.90 | 8700 |
| 2024-10-02 | -14.69 | $23.78 | 8248 |
| 2024-10-01 | -13.33 | $23.80 | 8500 |
| 2024-09-30 | -19.78 | $23.68 | 11102 |
| 2024-09-27 | -7.69 | $23.90 | 23812 |
| 2024-09-26 | -4.91 | $23.77 | 18400 |
| 2024-09-25 | -1.47 | $23.56 | 22246 |
| 2024-09-24 | 0.00 | $23.50 | 20713 |
| 2024-09-23 | -3.15 | $23.45 | 31025 |
| 2024-09-20 | -0.79 | $23.47 | 10732 |
| 2024-09-19 | -14.29 | $23.30 | 14800 |
| 2024-09-18 | -29.66 | $23.05 | 7721 |
| 2024-09-17 | -16.10 | $23.21 | 18900 |
| 2024-09-16 | -6.31 | $23.26 | 25440 |
| 2024-09-13 | -24.76 | $23.01 | 19547 |
| 2024-09-12 | -37.14 | $22.88 | 15302 |
| 2024-09-11 | -54.29 | $22.70 | 19900 |
| 2024-09-10 | -49.52 | $22.75 | 6604 |
| 2024-09-09 | -56.19 | $22.68 | 7900 |
| 2024-09-06 | -78.30 | $22.44 | 17921 |
| 2024-09-05 | -76.42 | $22.46 | 18300 |
| 2024-09-04 | -86.55 | $22.24 | 45400 |
| 2024-09-03 | -77.44 | $22.24 | 31425 |
| 2024-08-30 | -63.64 | $22.36 | 89600 |
| 2024-08-29 | -17.48 | $23.02 | 5600 |
| 2024-08-28 | -24.48 | $22.92 | 27600 |
| 2024-08-27 | -21.38 | $22.96 | 5100 |
| 2024-08-26 | -15.86 | $23.04 | 7700 |
| 2024-08-23 | -20.69 | $22.97 | 18200 |
| 2024-08-22 | -20.00 | $22.98 | 21600 |
| 2024-08-21 | -0.81 | $23.04 | 14300 |
| 2024-08-20 | -3.33 | $22.98 | 9120 |
| 2024-08-19 | -12.20 | $22.90 | 18800 |
| 2024-08-16 | -28.57 | $22.72 | 9700 |
| 2024-08-15 | -42.06 | $22.55 | 6518 |
| 2024-08-14 | -53.16 | $22.56 | 12100 |
| 2024-08-13 | -63.44 | $22.50 | 6127 |
| 2024-08-12 | -73.66 | $22.31 | 2221 |
| 2024-08-09 | -67.74 | $22.42 | 2742 |
| 2024-08-08 | -58.60 | $22.59 | 5443 |
| 2024-08-07 | -73.66 | $22.31 | 12000 |
| 2024-08-06 | -92.47 | $21.96 | 33735 |
| 2024-08-05 | -74.19 | $22.30 | 4200 |
| 2024-08-02 | -58.60 | $22.59 | 12337 |
| 2024-08-01 | -82.98 | $22.12 | 19824 |
| 2024-07-31 | -83.58 | $22.00 | 21823 |
| 2024-07-30 | -72.00 | $22.06 | 14821 |
| 2024-07-29 | -80.00 | $21.88 | 9814 |
| 2024-07-26 | -76.00 | $21.97 | 11942 |
| 2024-07-25 | -75.11 | $21.99 | 15929 |
| 2024-07-24 | -76.89 | $21.95 | 2939 |
| 2024-07-23 | -64.89 | $22.22 | 25600 |
| 2024-07-22 | -39.56 | $22.79 | 22220 |
| 2024-07-19 | -37.78 | $22.83 | 3100 |
| 2024-07-18 | -21.78 | $23.19 | 10814 |
| 2024-07-17 | -18.22 | $23.27 | 6900 |
| 2024-07-16 | -5.64 | $23.27 | 9921 |
| 2024-07-15 | 0.00 | $23.00 | 8707 |
| 2024-07-12 | 0.00 | $22.97 | 11201 |
| 2024-07-11 | 0.00 | $22.75 | 16900 |
| 2024-07-10 | -15.00 | $22.11 | 1400 |
| 2024-07-09 | -38.38 | $22.04 | 16309 |
| 2024-07-08 | -39.25 | $22.08 | 1632 |
| 2024-07-05 | -43.48 | $22.08 | 4900 |
| 2024-07-03 | -63.48 | $21.85 | 3700 |
| 2024-07-02 | -84.35 | $21.61 | 13600 |
| 2024-07-01 | -86.73 | $21.60 | 10427 |
| 2024-06-28 | -100.00 | $21.57 | 9200 |
| 2024-06-27 | -76.00 | $21.82 | 14200 |
| 2024-06-26 | -47.22 | $22.07 | 19116 |
| 2024-06-25 | -57.41 | $21.96 | 15414 |
| 2024-06-24 | -62.04 | $21.91 | 14610 |
| 2024-06-21 | -62.96 | $21.90 | 9032 |
| 2024-06-20 | -78.70 | $21.73 | 17400 |
| 2024-06-18 | -72.73 | $21.80 | 24000 |
| 2024-06-17 | -82.35 | $21.71 | 20300 |
| 2024-06-14 | -68.07 | $21.88 | 11739 |
| 2024-06-13 | -68.91 | $21.87 | 8619 |
| 2024-06-12 | -57.14 | $22.01 | 4300 |
| 2024-06-11 | -47.06 | $22.13 | 5230 |
| 2024-06-10 | -45.38 | $22.15 | 7800 |
| 2024-06-07 | -14.39 | $22.50 | 2346 |
| 2024-06-06 | -14.39 | $22.50 | 4015 |
| 2024-06-05 | -18.94 | $22.44 | 6700 |
| 2024-06-04 | -15.15 | $22.49 | 7817 |
| 2024-06-03 | -38.64 | $22.18 | 8138 |
| 2024-05-31 | -67.42 | $21.80 | 20300 |
| 2024-05-30 | -48.28 | $21.85 | 11700 |
| 2024-05-29 | -51.32 | $21.72 | 21610 |
| 2024-05-28 | -50.79 | $21.73 | 11300 |
| 2024-05-24 | -53.97 | $21.67 | 5446 |
| 2024-05-23 | -55.56 | $21.64 | 10700 |
| 2024-05-22 | -21.58 | $22.28 | 6612 |
| 2024-05-21 | -32.11 | $22.08 | 8732 |
| 2024-05-20 | -30.53 | $22.11 | 1228 |
| 2024-05-17 | -10.00 | $22.05 | 7200 |
| 2024-05-16 | -0.75 | $22.12 | 9342 |
| 2024-05-15 | -1.64 | $21.99 | 6029 |
| 2024-05-14 | -32.79 | $21.61 | 10248 |
| 2024-05-13 | -19.67 | $21.77 | 8104 |
| 2024-05-10 | -34.43 | $21.59 | 3705 |
| 2024-05-09 | -45.90 | $21.45 | 10800 |
| 2024-05-08 | -24.59 | $21.71 | 14200 |
| 2024-05-07 | -28.48 | $21.87 | 18132 |
| 2024-05-06 | -27.27 | $21.99 | 10600 |
| 2024-05-03 | -52.84 | $21.62 | 9410 |
| 2024-05-02 | -73.58 | $21.30 | 7900 |
| 2024-05-01 | -79.27 | $21.19 | 17025 |
| 2024-04-30 | -90.16 | $20.98 | 20600 |
| 2024-04-29 | -85.78 | $21.08 | 21900 |
| 2024-04-26 | -93.81 | $20.92 | 9448 |
| 2024-04-25 | -96.43 | $20.87 | 12704 |
| 2024-04-24 | -85.12 | $21.20 | 1443 |
| 2024-04-23 | -80.47 | $21.30 | 23900 |
| 2024-04-22 | -84.19 | $21.22 | 6001 |
| 2024-04-19 | -100.00 | $20.88 | 6300 |
| 2024-04-18 | -100.00 | $20.88 | 9100 |
| 2024-04-17 | -93.72 | $21.09 | 2100 |
| 2024-04-16 | -91.30 | $21.14 | 5828 |
| 2024-04-15 | -99.52 | $20.97 | 23705 |
| 2024-04-12 | -85.91 | $21.75 | 9100 |
| 2024-04-11 | -97.28 | $21.60 | 10700 |
| 2024-04-10 | -65.41 | $22.16 | 15946 |
| 2024-04-09 | -67.02 | $22.40 | 2449 |
| 2024-04-08 | -58.25 | $22.43 | 7800 |
| 2024-04-05 | -60.71 | $22.35 | 13100 |
| 2024-04-04 | -44.17 | $22.50 | 11921 |
| 2024-04-03 | -53.97 | $22.35 | 14400 |
| 2024-04-02 | -39.85 | $22.50 | 17357 |
| 2024-04-01 | -14.39 | $22.83 | 24645 |
| 2024-03-28 | -12.95 | $22.85 | 408300 |
| 2024-03-27 | -9.38 | $22.80 | 10334 |
| 2024-03-26 | -37.50 | $22.44 | 12600 |
| 2024-03-25 | -14.06 | $22.74 | 19900 |
| 2024-03-22 | -7.03 | $22.83 | 17247 |
| 2024-03-21 | -2.34 | $22.89 | 42700 |
| 2024-03-20 | -0.94 | $22.65 | 88540 |
| 2024-03-19 | -4.76 | $22.56 | 11429 |
| 2024-03-18 | -26.42 | $22.33 | 22607 |
| 2024-03-15 | -9.32 | $22.50 | 29136 |
| 2024-03-14 | -13.82 | $22.44 | 29903 |
| 2024-03-13 | -0.75 | $22.60 | 24800 |
| 2024-03-12 | 0.00 | $22.29 | 16134 |
| 2024-03-11 | -6.12 | $22.17 | 13700 |
| 2024-03-08 | -15.00 | $22.08 | 17100 |
| 2024-03-07 | -23.89 | $21.96 | 13900 |
| 2024-03-06 | -30.33 | $21.86 | 78900 |
| 2024-03-05 | -33.61 | $21.82 | 11920 |
| 2024-03-04 | -36.07 | $21.79 | 15600 |
| 2024-03-01 | -36.07 | $21.79 | 30330 |
| 2024-02-29 | -22.95 | $21.95 | 115100 |
| 2024-02-28 | -25.41 | $21.92 | 14500 |
| 2024-02-27 | 0.00 | $22.23 | 38016 |
| 2024-02-26 | -12.50 | $22.06 | 13200 |
| 2024-02-23 | -12.50 | $22.06 | 32700 |
| 2024-02-22 | -39.17 | $21.74 | 22500 |
| 2024-02-21 | -50.00 | $21.61 | 46101 |
| 2024-02-20 | -45.00 | $21.67 | 14500 |
| 2024-02-16 | -50.00 | $21.57 | 3513 |
| 2024-02-15 | -33.15 | $21.61 | 21500 |
| 2024-02-14 | -45.36 | $21.38 | 25139 |
| 2024-02-13 | -39.49 | $21.44 | 22542 |
| 2024-02-12 | -22.05 | $21.78 | 61212 |
| 2024-02-09 | -28.72 | $21.65 | 9736 |
| 2024-02-08 | -41.54 | $21.40 | 15339 |
| 2024-02-07 | -56.41 | $21.11 | 12300 |
| 2024-02-06 | -56.63 | $21.10 | 9700 |
| 2024-02-05 | -54.77 | $21.12 | 13800 |
| 2024-02-02 | -41.28 | $21.31 | 16217 |
| 2024-02-01 | -33.03 | $21.48 | 37000 |
| 2024-01-31 | -32.91 | $21.44 | 67041 |
| 2024-01-30 | 0.00 | $22.21 | 26500 |
| 2024-01-29 | -5.56 | $21.91 | 15132 |
| 2024-01-26 | -1.94 | $21.89 | 15119 |
| 2024-01-25 | 0.00 | $21.90 | 18900 |
| 2024-01-24 | 0.00 | $21.50 | 25200 |
| 2024-01-23 | -5.52 | $21.24 | 35700 |
| 2024-01-22 | -21.66 | $21.10 | 22900 |
| 2024-01-19 | -35.67 | $20.88 | 28539 |
| 2024-01-18 | -57.32 | $20.54 | 15119 |
| 2024-01-17 | -56.69 | $20.55 | 24500 |
| 2024-01-16 | -60.51 | $20.49 | 38011 |
| 2024-01-12 | -51.59 | $20.63 | 16200 |
| 2024-01-11 | -48.78 | $20.64 | 60500 |
| 2024-01-10 | -50.28 | $20.55 | 27006 |
| 2024-01-09 | -53.67 | $20.49 | 14538 |
| 2024-01-08 | -58.19 | $20.41 | 36900 |
| 2024-01-05 | -71.19 | $20.18 | 33428 |
| 2024-01-04 | -72.88 | $20.15 | 35208 |
| 2024-01-03 | -77.40 | $20.07 | 40033 |
| 2024-01-02 | -71.19 | $20.18 | 36000 |
| 2023-12-29 | -75.14 | $20.11 | 344403 |
| 2023-12-28 | -51.98 | $20.52 | 80833 |
| 2023-12-27 | -24.86 | $21.00 | 33200 |
| 2023-12-26 | -24.86 | $21.00 | 24200 |
| 2023-12-22 | -23.73 | $21.02 | 14500 |
| 2023-12-21 | -27.68 | $20.95 | 19400 |
| 2023-12-20 | -9.77 | $21.24 | 18809 |
| 2023-12-19 | -9.41 | $21.21 | 14219 |
| 2023-12-18 | -31.25 | $20.88 | 34700 |
| 2023-12-15 | -34.09 | $20.83 | 23800 |
| 2023-12-14 | -33.15 | $20.90 | 23146 |
| 2023-12-13 | -64.13 | $20.33 | 26600 |
| 2023-12-12 | -86.41 | $19.92 | 31632 |
| 2023-12-11 | -96.13 | $19.77 | 27422 |
| 2023-12-08 | -93.98 | $19.95 | 32000 |
| 2023-12-07 | -87.12 | $20.09 | 24636 |
| 2023-12-06 | -100.00 | $20.02 | 26406 |
| 2023-12-05 | -94.12 | $20.23 | 20800 |
| 2023-12-04 | -78.91 | $20.35 | 14200 |
| 2023-12-01 | -64.38 | $20.48 | 50123 |
| 2023-11-30 | -58.33 | $20.25 | 74209 |
| 2023-11-29 | -30.40 | $20.75 | 42400 |
| 2023-11-28 | -21.28 | $20.91 | 25117 |
| 2023-11-27 | -26.95 | $20.75 | 11900 |
| 2023-11-24 | -35.82 | $20.50 | 14722 |
| 2023-11-22 | -42.20 | $20.32 | 12300 |
| 2023-11-21 | -34.75 | $20.53 | 23800 |
| 2023-11-20 | -10.99 | $21.20 | 11215 |
| 2023-11-17 | -10.64 | $21.21 | 11200 |
| 2023-11-16 | -7.80 | $21.29 | 14018 |
| 2023-11-15 | -1.09 | $21.42 | 11002 |
| 2023-11-14 | -2.90 | $21.37 | 20842 |
| 2023-11-13 | -8.00 | $20.76 | 16600 |
| 2023-11-10 | -8.04 | $20.75 | 17400 |
| 2023-11-09 | -9.38 | $20.72 | 5201 |
| 2023-11-08 | -2.78 | $20.79 | 5600 |
| 2023-11-07 | -4.85 | $20.65 | 6200 |
| 2023-11-06 | -2.05 | $20.60 | 16349 |
| 2023-11-03 | -21.54 | $20.22 | 36800 |
| 2023-11-02 | -6.20 | $19.90 | 24300 |
| 2023-11-01 | -46.51 | $19.15 | 22838 |
| 2023-10-31 | -40.70 | $19.20 | 73518 |
| 2023-10-30 | -98.92 | $18.70 | 11700 |
| 2023-10-27 | -90.52 | $18.80 | 11700 |
| 2023-10-26 | -79.53 | $19.04 | 6240 |
| 2023-10-25 | -71.35 | $19.18 | 17035 |
| 2023-10-24 | -70.18 | $19.20 | 9331 |
| 2023-10-23 | -85.80 | $18.94 | 8300 |
| 2023-10-20 | -77.96 | $19.10 | 3246 |
| 2023-10-19 | -97.16 | $18.85 | 12826 |
| 2023-10-18 | -100.00 | $18.84 | 13900 |
| 2023-10-17 | -93.69 | $19.00 | 15621 |
| 2023-10-16 | -91.04 | $19.09 | 7205 |
| 2023-10-13 | -91.03 | $19.13 | 10100 |
| 2023-10-12 | -85.65 | $19.25 | 8929 |
| 2023-10-11 | -76.68 | $19.45 | 14800 |
| 2023-10-10 | -78.03 | $19.42 | 9609 |
| 2023-10-09 | -85.20 | $19.26 | 2626 |
| 2023-10-06 | -86.10 | $19.24 | 17301 |
| 2023-10-05 | -92.89 | $19.20 | 11800 |
| 2023-10-04 | -91.00 | $19.24 | 13309 |
| 2023-10-03 | -98.58 | $19.08 | 16313 |
| 2023-10-02 | -93.79 | $19.65 | 8706 |
| 2023-09-29 | -97.64 | $19.92 | 91100 |
| 2023-09-28 | -83.46 | $20.10 | 6325 |
| 2023-09-27 | -90.83 | $20.07 | 18500 |
| 2023-09-26 | -92.98 | $20.10 | 17700 |
| 2023-09-25 | -56.14 | $20.52 | 20000 |
| 2023-09-22 | -50.82 | $20.54 | 6443 |
| 2023-09-21 | -70.63 | $20.27 | 18500 |
| 2023-09-20 | -21.43 | $20.89 | 12300 |
| 2023-09-19 | -10.69 | $21.02 | 7100 |
| 2023-09-18 | -14.09 | $20.95 | 39800 |
| 2023-09-15 | -13.18 | $20.79 | 60902 |
| 2023-09-14 | -34.86 | $20.36 | 19027 |
| 2023-09-13 | -40.37 | $20.30 | 10842 |
| 2023-09-12 | -48.18 | $20.21 | 6213 |
| 2023-09-11 | -45.45 | $20.24 | 14631 |
| 2023-09-08 | -33.64 | $20.37 | 2429 |
| 2023-09-07 | -21.82 | $20.50 | 6100 |
| 2023-09-06 | -22.73 | $20.49 | 3149 |
| 2023-09-05 | -37.27 | $20.33 | 18000 |
| 2023-09-01 | -13.64 | $20.59 | 6506 |
| 2023-08-31 | 0.00 | $20.74 | 60003 |
| 2023-08-30 | -20.29 | $20.19 | 8400 |
| 2023-08-29 | -11.59 | $20.25 | 6813 |
| 2023-08-28 | -19.30 | $20.10 | 3600 |
| 2023-08-25 | -26.53 | $20.00 | 8900 |
| 2023-08-24 | -20.83 | $20.02 | 9324 |
| 2023-08-23 | -8.62 | $20.10 | 14000 |
| 2023-08-22 | -32.76 | $19.96 | 31318 |
| 2023-08-21 | -51.72 | $19.85 | 12415 |
| 2023-08-18 | -51.72 | $19.85 | 6700 |
| 2023-08-17 | -62.90 | $19.80 | 19538 |
| 2023-08-16 | -62.90 | $19.80 | 70500 |
| 2023-08-15 | -68.25 | $19.76 | 66133 |
| 2023-08-14 | -52.70 | $19.80 | 14100 |
| 2023-08-11 | -46.07 | $19.78 | 8600 |
| 2023-08-10 | -51.69 | $19.73 | 41600 |
| 2023-08-09 | -56.18 | $19.69 | 18420 |
| 2023-08-08 | -43.82 | $19.80 | 13010 |
| 2023-08-07 | -38.20 | $19.85 | 574800 |
| 2023-08-04 | -38.20 | $19.85 | 487700 |
| 2023-08-03 | -55.06 | $19.70 | 14620 |
| 2023-08-02 | -58.43 | $19.67 | 21700 |
| 2023-08-01 | -43.86 | $19.94 | 7023 |
| 2023-07-31 | -38.60 | $20.00 | 20900 |
| 2023-07-28 | -53.51 | $19.83 | 13800 |
| 2023-07-27 | -64.91 | $19.70 | 27721 |
| 2023-07-26 | -43.86 | $19.94 | 39800 |
| 2023-07-25 | -40.35 | $19.98 | 47144 |
| 2023-07-24 | -31.58 | $20.08 | 10700 |
| 2023-07-21 | -28.95 | $20.11 | 4511 |
| 2023-07-20 | -38.60 | $20.00 | 23233 |
| 2023-07-19 | -52.63 | $19.84 | 7900 |
| 2023-07-18 | -73.68 | $19.60 | 19037 |
| 2023-07-17 | -85.09 | $19.47 | 24000 |
| 2023-07-14 | -81.25 | $19.53 | 23500 |
| 2023-07-13 | -58.93 | $19.78 | 22207 |
| 2023-07-12 | -83.93 | $19.50 | 26211 |
| 2023-07-11 | -93.75 | $19.39 | 25614 |
| 2023-07-10 | -91.43 | $19.48 | 26800 |
| 2023-07-07 | -90.29 | $19.51 | 33400 |
| 2023-07-06 | -76.70 | $19.65 | 25400 |
| 2023-07-05 | -27.18 | $20.16 | 18605 |
| 2023-07-03 | -18.09 | $20.18 | 10238 |
| 2023-06-30 | -15.96 | $20.20 | 75300 |
| 2023-06-29 | -37.23 | $20.00 | 19720 |
| 2023-06-28 | -12.77 | $20.23 | 14628 |
| 2023-06-27 | -21.28 | $20.15 | 34100 |
| 2023-06-26 | -63.83 | $19.75 | 18528 |
| 2023-06-23 | -74.47 | $19.65 | 21600 |
| 2023-06-22 | -81.91 | $19.58 | 16336 |
| 2023-06-21 | -79.79 | $19.60 | 14900 |
| 2023-06-20 | -93.51 | $19.63 | 14824 |
| 2023-06-16 | -79.22 | $19.74 | 6100 |
| 2023-06-15 | -91.30 | $19.66 | 19700 |
| 2023-06-14 | -89.11 | $19.69 | 12900 |
| 2023-06-13 | -84.31 | $19.74 | 18600 |
| 2023-06-12 | -89.17 | $19.71 | 5646 |
| 2023-06-09 | -76.74 | $19.88 | 18430 |
| 2023-06-08 | -81.37 | $19.88 | 16700 |
| 2023-06-07 | -78.61 | $19.98 | 12806 |
| 2023-06-06 | -77.54 | $20.00 | 15647 |
| 2023-06-05 | -73.26 | $20.08 | 48900 |
| 2023-06-02 | -64.71 | $20.24 | 21500 |
| 2023-06-01 | -88.77 | $19.79 | 1.3M |
| 2023-05-31 | -89.50 | $19.81 | 53616 |
| 2023-05-30 | -85.71 | $19.91 | 29200 |
| 2023-05-26 | -79.67 | $20.08 | 13400 |
| 2023-05-25 | -90.15 | $19.84 | 23647 |
| 2023-05-24 | -98.44 | $19.69 | 26900 |
| 2023-05-23 | -95.97 | $19.84 | 54739 |
| 2023-05-22 | -89.92 | $19.99 | 19100 |
| 2023-05-19 | -100.00 | $19.96 | 21300 |
| 2023-05-18 | -84.44 | $20.32 | 25749 |
| 2023-05-17 | -81.33 | $20.39 | 17029 |
| 2023-05-16 | -96.00 | $20.06 | 14626 |
| 2023-05-15 | -68.89 | $20.67 | 12221 |
| 2023-05-12 | -77.78 | $20.47 | 14740 |
| 2023-05-11 | -60.44 | $20.86 | 11200 |
| 2023-05-10 | -49.33 | $21.11 | 10200 |
| 2023-05-09 | -67.56 | $20.70 | 8028 |
| 2023-05-08 | -63.56 | $20.79 | 18500 |
| 2023-05-05 | -68.89 | $20.67 | 20700 |
| 2023-05-04 | -81.33 | $20.39 | 23443 |
| 2023-05-03 | -61.80 | $21.12 | 40931 |
| 2023-05-02 | -44.94 | $21.42 | 18000 |
| 2023-05-01 | -17.98 | $21.90 | 7800 |
| 2023-04-28 | -11.80 | $22.01 | 38600 |
| 2023-04-27 | -0.58 | $22.14 | 10633 |
| 2023-04-26 | -28.43 | $21.85 | 13700 |
| 2023-04-25 | -32.49 | $21.77 | 24100 |
| 2023-04-24 | -29.88 | $22.13 | 11100 |
| 2023-04-21 | -31.00 | $21.92 | 5700 |
| 2023-04-20 | -35.00 | $21.80 | 7700 |
| 2023-04-19 | -37.00 | $21.74 | 12116 |
| 2023-04-18 | -35.00 | $21.80 | 10330 |
| 2023-04-17 | -34.99 | $21.65 | 20200 |
| 2023-04-14 | -35.28 | $21.64 | 12400 |
| 2023-04-13 | -48.11 | $21.20 | 4600 |
| 2023-04-12 | -52.48 | $21.05 | 33044 |
| 2023-04-11 | -48.98 | $21.17 | 9611 |
| 2023-04-10 | -44.58 | $21.00 | 21502 |
| 2023-04-06 | -45.78 | $20.95 | 8012 |
| 2023-04-05 | -55.71 | $20.60 | 23748 |
| 2023-04-04 | -48.72 | $20.90 | 14000 |
| 2023-04-03 | -41.72 | $21.20 | 22300 |
| 2023-03-31 | -28.44 | $21.77 | 112727 |
| 2023-03-30 | -28.44 | $21.77 | 20946 |
| 2023-03-29 | -28.90 | $21.75 | 51639 |
| 2023-03-28 | -34.97 | $21.49 | 31200 |
| 2023-03-27 | -35.90 | $21.45 | 53200 |
| 2023-03-24 | -54.55 | $20.65 | 6640 |
| 2023-03-23 | -56.64 | $20.56 | 14725 |
| 2023-03-22 | -47.79 | $20.94 | 26500 |
| 2023-03-21 | -46.39 | $21.00 | 16500 |
| 2023-03-20 | -76.46 | $19.71 | 25000 |
| 2023-03-17 | -74.36 | $19.80 | 46000 |
| 2023-03-16 | -38.23 | $21.35 | 53814 |
| 2023-03-15 | -46.62 | $20.99 | 43700 |
| 2023-03-14 | -41.72 | $21.20 | 39500 |
| 2023-03-13 | -56.88 | $20.55 | 56511 |
| 2023-03-10 | -76.17 | $21.36 | 29800 |
| 2023-03-09 | -73.62 | $21.79 | 12845 |
| 2023-03-08 | -21.82 | $22.22 | 2700 |
| 2023-03-07 | -55.45 | $21.85 | 14708 |
| 2023-03-06 | -38.18 | $22.04 | 8300 |
| 2023-03-03 | -41.82 | $22.00 | 10323 |
| 2023-03-02 | -60.00 | $21.80 | 13900 |
| 2023-03-01 | -50.50 | $21.95 | 4300 |
| 2023-02-28 | -45.54 | $22.00 | 37300 |
| 2023-02-27 | -25.23 | $22.18 | 7900 |
| 2023-02-24 | -14.41 | $22.30 | 28902 |
| 2023-02-23 | -4.50 | $22.41 | 10800 |
| 2023-02-22 | -37.84 | $22.04 | 12800 |
| 2023-02-21 | -64.41 | $21.70 | 27000 |
| 2023-02-17 | -9.32 | $22.35 | 20223 |
| 2023-02-16 | -8.97 | $22.33 | 14400 |
| 2023-02-15 | -7.45 | $22.34 | 25500 |
| 2023-02-14 | -3.73 | $22.39 | 17400 |
| 2023-02-13 | -20.42 | $22.06 | 18025 |
| 2023-02-10 | -25.87 | $21.93 | 11900 |
| 2023-02-09 | -18.50 | $22.03 | 6248 |
| 2023-02-08 | -19.82 | $22.00 | 24921 |
| 2023-02-07 | -28.46 | $21.71 | 25039 |
| 2023-02-06 | -22.69 | $21.86 | 15700 |
| 2023-02-03 | -20.38 | $21.92 | 21400 |
| 2023-02-02 | -2.86 | $22.37 | 21242 |
| 2023-02-01 | -7.22 | $22.06 | 7600 |
| 2023-01-31 | -10.10 | $21.90 | 63300 |
| 2023-01-30 | -10.56 | $21.77 | 41800 |
| 2023-01-27 | -6.27 | $21.90 | 19200 |
| 2023-01-26 | -9.90 | $21.79 | 16241 |
| 2023-01-25 | -3.85 | $21.81 | 23600 |
| 2023-01-24 | -4.96 | $21.55 | 20300 |
| 2023-01-23 | -0.82 | $21.49 | 21742 |
| 2023-01-20 | 0.00 | $21.49 | 23300 |
| 2023-01-19 | 0.00 | $21.35 | 28300 |
| 2023-01-18 | -2.34 | $21.15 | 39525 |
| 2023-01-17 | -0.55 | $20.88 | 60800 |
| 2023-01-13 | -14.79 | $20.50 | 32129 |
| 2023-01-12 | -22.42 | $20.34 | 35700 |
| 2023-01-11 | -13.94 | $20.48 | 14502 |
| 2023-01-10 | -26.67 | $20.27 | 59300 |
| 2023-01-09 | -23.33 | $19.98 | 21049 |
| 2023-01-06 | -16.26 | $20.09 | 22006 |
| 2023-01-05 | -36.29 | $19.85 | 21410 |
| 2023-01-04 | -44.70 | $19.79 | 18600 |
| 2023-01-03 | -72.19 | $19.53 | 24704 |
| 2022-12-30 | -75.15 | $19.48 | 29510 |
| 2022-12-29 | -92.76 | $19.34 | 61949 |
| 2022-12-28 | -97.16 | $19.38 | 26500 |
| 2022-12-27 | -85.11 | $19.55 | 19500 |
| 2022-12-23 | -84.03 | $19.75 | 21400 |
| 2022-12-22 | -84.03 | $19.75 | 27739 |
| 2022-12-21 | -65.55 | $19.97 | 26332 |
| 2022-12-20 | -76.47 | $19.84 | 27000 |
| 2022-12-19 | -72.27 | $19.89 | 29800 |
| 2022-12-16 | -66.39 | $19.96 | 9700 |
| 2022-12-15 | -85.47 | $19.75 | 65204 |
| 2022-12-14 | -58.97 | $20.06 | 21611 |
| 2022-12-13 | -70.09 | $19.93 | 21900 |
| 2022-12-12 | -98.29 | $19.60 | 39430 |
| 2022-12-09 | -79.28 | $19.87 | 24133 |
| 2022-12-08 | -64.86 | $20.03 | 45200 |
| 2022-12-07 | -40.00 | $20.21 | 61101 |
| 2022-12-06 | -33.33 | $20.30 | 23200 |
| 2022-12-05 | -23.70 | $20.43 | 19024 |
| 2022-12-02 | -9.23 | $20.58 | 55300 |
| 2022-12-01 | -28.35 | $20.31 | 25017 |
| 2022-11-30 | -53.54 | $19.99 | 35400 |
| 2022-11-29 | -74.80 | $19.72 | 22014 |
| 2022-11-28 | -46.81 | $20.15 | 24239 |
| 2022-11-25 | -45.33 | $20.22 | 5744 |
| 2022-11-23 | -54.02 | $20.20 | 15317 |
| 2022-11-22 | -59.46 | $20.15 | 8912 |
| 2022-11-21 | -69.19 | $19.97 | 9400 |
| 2022-11-18 | -58.92 | $20.16 | 15447 |
| 2022-11-17 | -52.43 | $20.28 | 17200 |
| 2022-11-16 | -51.89 | $20.29 | 40400 |
| 2022-11-15 | -55.68 | $20.22 | 49214 |
| 2022-11-14 | -54.59 | $20.24 | 16207 |
| 2022-11-11 | -49.73 | $20.33 | 14510 |
| 2022-11-10 | -57.84 | $20.18 | 22800 |
| 2022-11-09 | -92.43 | $19.54 | 10025 |
| 2022-11-08 | -86.19 | $19.69 | 192100 |
| 2022-11-07 | -97.22 | $19.50 | 35900 |
| 2022-11-04 | -91.10 | $19.70 | 44900 |
| 2022-11-03 | -94.92 | $19.76 | 22400 |
| 2022-11-02 | -82.08 | $20.08 | 37206 |
| 2022-11-01 | -91.93 | $20.15 | 219141 |
| 2022-10-31 | -76.40 | $20.40 | 20924 |
| 2022-10-28 | -49.43 | $20.90 | 13105 |
| 2022-10-27 | -65.38 | $20.65 | 21700 |
| 2022-10-26 | -59.89 | $20.75 | 17045 |
| 2022-10-25 | -43.07 | $21.17 | 4500 |
| 2022-10-24 | -87.62 | $20.27 | 7534 |
| 2022-10-21 | -79.70 | $20.43 | 17134 |
| 2022-10-20 | -83.17 | $20.36 | 22200 |
| 2022-10-19 | -77.29 | $20.49 | 14314 |
| 2022-10-18 | -77.56 | $20.50 | 14000 |
| 2022-10-17 | -66.83 | $20.73 | 3200 |
| 2022-10-14 | -68.75 | $20.69 | 10546 |
| 2022-10-13 | -78.67 | $20.52 | 20323 |
| 2022-10-12 | -92.35 | $20.51 | 25800 |
| 2022-10-11 | -89.71 | $20.75 | 22700 |
| 2022-10-10 | -85.71 | $21.06 | 8246 |
| 2022-10-07 | -89.05 | $21.10 | 15800 |
| 2022-10-06 | -71.54 | $21.39 | 14709 |
| 2022-10-05 | -63.85 | $21.49 | 6700 |
| 2022-10-04 | -55.38 | $21.60 | 26300 |
| 2022-10-03 | -63.08 | $21.50 | 21922 |
| 2022-09-30 | -77.25 | $21.40 | 83300 |
| 2022-09-29 | -80.24 | $21.35 | 35700 |
| 2022-09-28 | -53.29 | $21.80 | 21841 |
| 2022-09-27 | -65.27 | $21.60 | 39310 |
| 2022-09-26 | -72.89 | $21.59 | 9418 |
| 2022-09-23 | -78.21 | $21.63 | 19430 |
| 2022-09-22 | -78.32 | $21.91 | 10246 |
| 2022-09-21 | -75.52 | $21.95 | 5400 |
| 2022-09-20 | -90.32 | $21.75 | 17200 |
| 2022-09-19 | -77.64 | $21.96 | 9310 |
| 2022-09-16 | -70.30 | $22.09 | 11100 |
| 2022-09-15 | -81.87 | $21.93 | 11300 |
| 2022-09-14 | -69.78 | $22.15 | 22900 |
| 2022-09-13 | -71.20 | $22.13 | 6300 |
| 2022-09-12 | -68.90 | $22.25 | 4241 |
| 2022-09-09 | -82.78 | $21.96 | 9100 |
| 2022-09-08 | -97.61 | $21.65 | 23523 |
| 2022-09-07 | -89.47 | $21.82 | 25500 |
| 2022-09-06 | -92.82 | $21.75 | 18900 |
| 2022-09-02 | -75.60 | $22.11 | 4927 |
| 2022-09-01 | -88.04 | $21.85 | 10900 |
| 2022-08-31 | -82.35 | $22.03 | 25312 |
| 2022-08-30 | -69.12 | $22.30 | 13900 |
| 2022-08-29 | -52.94 | $22.63 | 13400 |
| 2022-08-26 | -46.08 | $22.77 | 12512 |
| 2022-08-25 | -45.59 | $22.78 | 3700 |
| 2022-08-24 | -59.31 | $22.50 | 18619 |
| 2022-08-23 | -53.92 | $22.61 | 46627 |
| 2022-08-22 | -44.69 | $22.91 | 20600 |
| 2022-08-19 | -38.42 | $22.98 | 9800 |
| 2022-08-18 | -27.84 | $23.17 | 15010 |
| 2022-08-17 | -17.19 | $23.33 | 11900 |
| 2022-08-16 | -12.22 | $23.44 | 8700 |
| 2022-08-15 | -12.93 | $23.41 | 18600 |
| 2022-08-12 | -14.29 | $23.37 | 17900 |
| 2022-08-11 | -16.74 | $23.31 | 7217 |
| 2022-08-10 | -13.81 | $23.38 | 23800 |
| 2022-08-09 | -23.43 | $23.15 | 47542 |
| 2022-08-08 | -12.55 | $23.41 | 12303 |
| 2022-08-05 | -12.55 | $23.41 | 13505 |
| 2022-08-04 | -2.09 | $23.66 | 22300 |
| 2022-08-03 | 0.00 | $23.60 | 52500 |
| 2022-08-02 | -1.42 | $23.40 | 51400 |
| 2022-08-01 | -4.24 | $22.90 | 16800 |
| 2022-07-29 | -3.05 | $22.91 | 44529 |
| 2022-07-28 | 0.00 | $22.51 | 14200 |
| 2022-07-27 | -9.17 | $22.31 | 50900 |
| 2022-07-26 | -19.59 | $22.10 | 35600 |
| 2022-07-25 | -35.05 | $21.95 | 12929 |
| 2022-07-22 | -19.59 | $22.10 | 12630 |
| 2022-07-21 | -45.36 | $21.85 | 49623 |
| 2022-07-20 | -52.10 | $21.67 | 42515 |
| 2022-07-19 | -41.30 | $21.53 | 33700 |
| 2022-07-18 | -48.91 | $21.39 | 64500 |
| 2022-07-15 | -52.72 | $21.32 | 306421 |
| 2022-07-14 | -32.49 | $21.78 | 25500 |
| 2022-07-13 | -24.37 | $21.94 | 41734 |
| 2022-07-12 | -19.80 | $22.03 | 27100 |
| 2022-07-11 | -36.73 | $22.00 | 24800 |
| 2022-07-08 | -34.09 | $22.19 | 10829 |
| 2022-07-07 | -45.28 | $21.90 | 8447 |
| 2022-07-06 | -50.85 | $21.89 | 11407 |
| 2022-07-05 | -50.51 | $21.90 | 13744 |
| 2022-07-01 | -48.09 | $22.08 | 5341 |
| 2022-06-30 | -57.01 | $21.80 | 34400 |
| 2022-06-29 | -51.59 | $21.97 | 16700 |
| 2022-06-28 | -50.95 | $22.00 | 14932 |
| 2022-06-27 | -57.38 | $21.98 | 15843 |
| 2022-06-24 | -61.94 | $21.90 | 14200 |
| 2022-06-23 | -66.14 | $21.74 | 6913 |
| 2022-06-22 | -73.75 | $21.45 | 14135 |
| 2022-06-21 | -76.64 | $21.34 | 38900 |
| 2022-06-17 | -85.97 | $21.38 | 42000 |
| 2022-06-16 | -88.47 | $21.42 | 11100 |
| 2022-06-15 | -78.19 | $21.75 | 26813 |
| 2022-06-14 | -93.46 | $21.26 | 15600 |
| 2022-06-13 | -100.00 | $21.44 | 23900 |
| 2022-06-10 | -86.43 | $22.35 | 20300 |
| 2022-06-09 | -61.69 | $23.02 | 17100 |
| 2022-06-08 | -58.21 | $23.09 | 13500 |
| 2022-06-07 | -58.71 | $23.08 | 32800 |
| 2022-06-06 | -50.23 | $23.15 | 22514 |
| 2022-06-03 | -47.51 | $23.21 | 58401 |
| 2022-06-02 | -40.27 | $23.37 | 10744 |
| 2022-06-01 | -39.82 | $23.38 | 10800 |
| 2022-05-31 | -41.18 | $23.35 | 72300 |
| 2022-05-27 | -26.24 | $23.68 | 43000 |
| 2022-05-26 | -10.41 | $24.03 | 18600 |
| 2022-05-25 | -5.33 | $23.65 | 13600 |
| 2022-05-24 | -48.67 | $22.82 | 16800 |
| 2022-05-23 | -70.78 | $22.50 | 25500 |
| 2022-05-20 | -51.95 | $22.79 | 29320 |
| 2022-05-19 | -62.26 | $22.65 | 22731 |
| 2022-05-18 | -73.87 | $22.57 | 21012 |
| 2022-05-17 | -66.03 | $22.76 | 73100 |
| 2022-05-16 | -47.37 | $23.15 | 12200 |
| 2022-05-13 | -57.85 | $22.99 | 10610 |
| 2022-05-12 | -73.21 | $22.65 | 10600 |
| 2022-05-11 | -86.15 | $22.37 | 14200 |
| 2022-05-10 | -85.71 | $22.41 | 16900 |
| 2022-05-09 | -99.24 | $22.07 | 21400 |
| 2022-05-06 | -93.38 | $22.45 | 41500 |
| 2022-05-05 | -93.57 | $22.66 | 21100 |
| 2022-05-04 | -68.55 | $23.29 | 87000 |
| 2022-05-03 | -94.76 | $22.68 | 37326 |
| 2022-05-02 | -91.55 | $22.80 | 22900 |
| 2022-04-29 | -69.26 | $23.46 | 34111 |
| 2022-04-28 | -70.20 | $23.45 | 40604 |
| 2022-04-27 | -96.97 | $23.01 | 20812 |
| 2022-04-26 | -98.70 | $23.30 | 12400 |
| 2022-04-25 | -92.17 | $23.45 | 5334 |
| 2022-04-22 | -91.19 | $23.50 | 13302 |
| 2022-04-21 | -100.00 | $23.57 | 28600 |
| 2022-04-20 | -83.05 | $24.10 | 12703 |
| 2022-04-19 | -93.22 | $23.92 | 39839 |
| 2022-04-18 | -86.63 | $24.08 | 15100 |
| 2022-04-14 | -82.56 | $24.15 | 27900 |
| 2022-04-13 | -100.00 | $24.03 | 57000 |
| 2022-04-12 | -86.84 | $24.25 | 12638 |
| 2022-04-11 | -94.74 | $24.13 | 33400 |
| 2022-04-08 | -76.22 | $24.48 | 33200 |
| 2022-04-07 | -60.84 | $24.70 | 43700 |
| 2022-04-06 | -63.64 | $24.66 | 32700 |
| 2022-04-05 | -43.36 | $24.95 | 35500 |
| 2022-04-04 | -6.29 | $25.48 | 11900 |
| 2022-04-01 | -9.09 | $25.44 | 31342 |
| 2022-03-31 | -4.67 | $25.57 | 245000 |
| 2022-03-30 | -49.70 | $24.97 | 23300 |
| 2022-03-29 | -58.79 | $24.82 | 13818 |
| 2022-03-28 | -84.24 | $24.40 | 7800 |
| 2022-03-25 | -93.33 | $24.25 | 11932 |
| 2022-03-24 | -80.37 | $24.48 | 11401 |
| 2022-03-23 | -88.34 | $24.35 | 7106 |
| 2022-03-22 | -85.28 | $24.40 | 15200 |
| 2022-03-21 | -83.44 | $24.48 | 28100 |
| 2022-03-18 | -72.61 | $24.65 | 17618 |
| 2022-03-17 | -85.99 | $24.44 | 87105 |
| 2022-03-16 | -71.34 | $24.67 | 10130 |
| 2022-03-15 | -91.72 | $24.35 | 8327 |
| 2022-03-14 | -88.54 | $24.40 | 21700 |
| 2022-03-11 | -62.18 | $25.05 | 24700 |
| 2022-03-10 | -49.58 | $25.20 | 18834 |
| 2022-03-09 | -41.18 | $25.30 | 9732 |
| 2022-03-08 | -51.26 | $25.18 | 21426 |
| 2022-03-07 | -52.10 | $25.17 | 21500 |
| 2022-03-04 | -36.13 | $25.36 | 34600 |
| 2022-03-03 | -31.09 | $25.42 | 21432 |
| 2022-03-02 | -52.74 | $25.29 | 12300 |
| 2022-03-01 | -68.99 | $25.09 | 7300 |
| 2022-02-28 | -81.01 | $24.90 | 54815 |
| 2022-02-25 | -78.48 | $24.94 | 8712 |
| 2022-02-24 | -77.85 | $24.95 | 79831 |
| 2022-02-23 | -94.58 | $24.77 | 25700 |
| 2022-02-22 | -89.76 | $24.85 | 46400 |
| 2022-02-18 | -80.72 | $25.00 | 23400 |
| 2022-02-17 | -80.72 | $25.00 | 8742 |
| 2022-02-16 | -70.48 | $25.17 | 49500 |
| 2022-02-15 | -81.71 | $25.00 | 21524 |
| 2022-02-14 | -89.02 | $24.88 | 53700 |
| 2022-02-11 | -88.39 | $24.99 | 30616 |
| 2022-02-10 | -74.84 | $25.20 | 90931 |
| 2022-02-09 | -69.85 | $25.41 | 30245 |
| 2022-02-08 | -80.15 | $25.27 | 46711 |
| 2022-02-07 | -80.00 | $25.48 | 12640 |
| 2022-02-04 | -74.55 | $25.54 | 24100 |
| 2022-02-03 | -72.92 | $25.66 | 32644 |
| 2022-02-02 | -58.33 | $25.80 | 32423 |
| 2022-02-01 | -41.67 | $25.96 | 8100 |
| 2022-01-31 | -61.46 | $25.77 | 470247 |
| 2022-01-28 | -53.13 | $25.85 | 39100 |
| 2022-01-27 | -84.38 | $25.55 | 33900 |
| 2022-01-26 | -63.64 | $25.87 | 26200 |
| 2022-01-25 | -41.89 | $26.19 | 23139 |
| 2022-01-24 | -45.78 | $26.21 | 30100 |
| 2022-01-21 | -52.50 | $26.23 | 58441 |
| 2022-01-20 | -73.75 | $26.06 | 14800 |
| 2022-01-19 | -66.25 | $26.12 | 15503 |
| 2022-01-18 | -62.50 | $26.15 | 52834 |
| 2022-01-14 | -51.81 | $26.25 | 38302 |
| 2022-01-13 | -49.40 | $26.27 | 20208 |
| 2022-01-12 | -48.19 | $26.28 | 19114 |
| 2022-01-11 | -60.24 | $26.18 | 30502 |
| 2022-01-10 | -62.65 | $26.16 | 43034 |
| 2022-01-07 | -75.00 | $26.06 | 1.8M |
| 2022-01-06 | -53.66 | $26.28 | 34843 |
| 2022-01-05 | -84.40 | $26.07 | 54700 |
| 2022-01-04 | -84.07 | $26.15 | 63226 |
| 2022-01-03 | -82.30 | $26.17 | 39400 |
| 2021-12-31 | -84.07 | $26.15 | 207800 |
| 2021-12-30 | -81.42 | $26.18 | 71300 |
| 2021-12-29 | -79.65 | $26.20 | 68900 |
| 2021-12-28 | -80.53 | $26.19 | 63700 |
| 2021-12-27 | -58.41 | $26.44 | 37800 |
| 2021-12-23 | -54.87 | $26.48 | 1600 |
| 2021-12-22 | -41.59 | $26.63 | 23100 |
| 2021-12-21 | -66.37 | $26.35 | 11922 |
| 2021-12-20 | -73.23 | $26.31 | 7200 |
| 2021-12-17 | -63.78 | $26.43 | 6535 |
| 2021-12-16 | -51.18 | $26.59 | 23249 |
| 2021-12-15 | -66.14 | $26.40 | 16200 |
| 2021-12-14 | -90.91 | $26.44 | 4922 |
| 2021-12-13 | -81.82 | $26.54 | 5428 |
| 2021-12-10 | -74.11 | $26.65 | 3044 |
| 2021-12-09 | -80.36 | $26.58 | 16112 |
| 2021-12-08 | -69.60 | $26.74 | 15200 |
| 2021-12-07 | -61.19 | $26.88 | 19906 |
| 2021-12-06 | -65.44 | $26.83 | 8300 |
| 2021-12-03 | -74.83 | $26.74 | 2042 |
| 2021-12-02 | -75.50 | $26.73 | 12609 |
| 2021-12-01 | -77.48 | $26.70 | 22712 |
| 2021-11-30 | -99.34 | $26.37 | 23800 |
| 2021-11-29 | -88.74 | $26.53 | 6900 |
| 2021-11-26 | -87.18 | $26.85 | 5900 |
| 2021-11-24 | -87.18 | $26.85 | 3032 |
| 2021-11-23 | -94.02 | $26.77 | 19600 |
| 2021-11-22 | -77.36 | $27.05 | 3800 |
| 2021-11-19 | -81.13 | $27.01 | 12906 |
| 2021-11-18 | -88.68 | $26.93 | 15700 |
| 2021-11-17 | -81.13 | $27.01 | 14600 |
| 2021-11-16 | -97.98 | $26.93 | 3914 |
| 2021-11-15 | -100.00 | $27.03 | 5734 |
| 2021-11-12 | -89.39 | $27.31 | 7403 |
| 2021-11-11 | -83.33 | $27.35 | 2830 |
| 2021-11-10 | -65.67 | $27.47 | 5600 |
| 2021-11-09 | -52.24 | $27.56 | 6800 |
| 2021-11-08 | -25.00 | $27.70 | 4900 |
| 2021-11-05 | -23.33 | $27.70 | 8800 |
| 2021-11-04 | -22.11 | $27.70 | 9836 |
| 2021-11-03 | -37.89 | $27.55 | 8000 |
| 2021-11-02 | -22.02 | $27.67 | 9400 |
| 2021-11-01 | -20.18 | $27.69 | 8900 |
| 2021-10-29 | -37.61 | $27.50 | 38701 |
| 2021-10-28 | -19.27 | $27.70 | 10100 |
| 2021-10-27 | -20.18 | $27.69 | 5202 |
| 2021-10-26 | -19.27 | $27.70 | 2948 |
| 2021-10-25 | -19.27 | $27.70 | 10238 |
| 2021-10-22 | -24.77 | $27.64 | 3400 |
| 2021-10-21 | -20.18 | $27.69 | 4000 |
| 2021-10-20 | -24.11 | $27.67 | 37136 |
| 2021-10-19 | -12.50 | $27.80 | 22800 |
| 2021-10-18 | -10.71 | $27.82 | 6700 |
| 2021-10-15 | -4.46 | $27.89 | 29900 |
| 2021-10-14 | -11.21 | $27.85 | 17423 |
| 2021-10-13 | -36.21 | $27.56 | 13800 |
| 2021-10-12 | -50.00 | $27.40 | 6936 |
| 2021-10-11 | -77.59 | $27.08 | 17909 |
| 2021-10-08 | -73.28 | $27.13 | 5944 |
| 2021-10-07 | -63.79 | $27.24 | 4148 |
| 2021-10-06 | -57.76 | $27.31 | 26511 |
| 2021-10-05 | -93.64 | $26.95 | 9700 |
| 2021-10-04 | -100.00 | $26.97 | 6000 |
| 2021-10-01 | -76.09 | $27.28 | 11700 |
| 2021-09-30 | -76.09 | $27.28 | 36600 |
| 2021-09-29 | -73.91 | $27.30 | 27600 |
| 2021-09-28 | -72.83 | $27.31 | 30100 |
| 2021-09-27 | -47.78 | $27.55 | 20440 |
| 2021-09-24 | -28.89 | $27.72 | 16710 |
| 2021-09-23 | -26.67 | $27.74 | 16322 |
| 2021-09-22 | -14.44 | $27.85 | 28000 |
| 2021-09-21 | -15.56 | $27.84 | 4200 |
| 2021-09-20 | -24.44 | $27.76 | 5046 |
| 2021-09-17 | -12.22 | $27.87 | 4000 |
| 2021-09-16 | -9.20 | $27.87 | 12144 |
| 2021-09-15 | -34.78 | $27.53 | 7500 |
| 2021-09-14 | -20.29 | $27.63 | 26128 |
| 2021-09-13 | -31.88 | $27.55 | 15403 |
| 2021-09-10 | -24.64 | $27.60 | 13000 |
| 2021-09-09 | -26.09 | $27.59 | 10500 |
| 2021-09-08 | -28.99 | $27.57 | 20500 |
| 2021-09-07 | -20.29 | $27.63 | 3200 |
| 2021-09-03 | -1.45 | $27.76 | 5500 |
| 2021-09-02 | -6.06 | $27.70 | 11318 |
| 2021-09-01 | -21.21 | $27.60 | 8500 |
| 2021-08-31 | -48.48 | $27.42 | 33145 |
| 2021-08-30 | -78.57 | $27.30 | 7600 |
| 2021-08-27 | -83.02 | $27.54 | 8731 |
| 2021-08-26 | -94.34 | $27.30 | 4844 |
| 2021-08-25 | -91.98 | $27.35 | 9700 |
| 2021-08-24 | -95.77 | $27.26 | 12010 |
| 2021-08-23 | -91.08 | $27.36 | 26617 |
| 2021-08-20 | -89.67 | $27.39 | 16747 |
| 2021-08-19 | -85.51 | $27.47 | 7712 |
| 2021-08-18 | -95.33 | $27.26 | 17000 |
| 2021-08-17 | -85.51 | $27.47 | 23907 |
| 2021-08-16 | -79.44 | $27.60 | 10632 |
| 2021-08-13 | -75.23 | $27.69 | 8300 |
| 2021-08-12 | -78.44 | $27.59 | 6300 |
| 2021-08-11 | -86.70 | $27.41 | 4008 |
| 2021-08-10 | -86.24 | $27.42 | 6100 |
| 2021-08-09 | -81.65 | $27.52 | 4321 |
| 2021-08-06 | -82.57 | $27.50 | 27800 |
| 2021-08-05 | -85.32 | $27.44 | 28100 |
| 2021-08-04 | -79.82 | $27.56 | 5500 |
| 2021-08-03 | -86.70 | $27.41 | 6600 |
| 2021-08-02 | -85.32 | $27.44 | 32900 |
| 2021-07-30 | -44.19 | $27.36 | 33500 |
| 2021-07-29 | -58.14 | $27.30 | 14506 |
| 2021-07-28 | -46.51 | $27.35 | 20448 |
| 2021-07-27 | -53.49 | $27.32 | 4331 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.18
2026-07-24
Close Price
$20.23
Vol: 1500Average Directional Index - Detailed Analysis
Minimum
8.25
Average
21.71
Maximum
71.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.18 | $20.23 | 1500 |
| 2026-07-23 | 9.08 | $20.23 | 10944 |
| 2026-07-22 | 8.97 | $20.35 | 6215 |
| 2026-07-21 | 9.42 | $20.39 | 11207 |
| 2026-07-20 | 9.77 | $20.38 | 17400 |
| 2026-07-17 | 10.13 | $20.44 | 35516 |
| 2026-07-16 | 10.57 | $20.32 | 6600 |
| 2026-07-15 | 10.94 | $20.31 | 4531 |
| 2026-07-14 | 11.01 | $20.34 | 8100 |
| 2026-07-13 | 11.28 | $20.26 | 25908 |
| 2026-07-10 | 11.53 | $20.33 | 1200 |
| 2026-07-09 | 12.07 | $20.25 | 2131 |
| 2026-07-08 | 12.54 | $20.23 | 20000 |
| 2026-07-07 | 13.18 | $20.29 | 5024 |
| 2026-07-06 | 13.73 | $20.34 | 20600 |
| 2026-07-02 | 14.30 | $20.03 | 34897 |
| 2026-07-01 | 14.59 | $19.92 | 6006 |
| 2026-06-30 | 14.39 | $19.92 | 107918 |
| 2026-06-29 | 14.11 | $19.98 | 28200 |
| 2026-06-26 | 14.19 | $19.86 | 28000 |
| 2026-06-25 | 14.14 | $19.80 | 17625 |
| 2026-06-24 | 14.10 | $19.84 | 22000 |
| 2026-06-23 | 14.21 | $20.02 | 8831 |
| 2026-06-22 | 14.71 | $20.25 | 6945 |
| 2026-06-18 | 15.15 | $20.51 | 7820 |
| 2026-06-17 | 15.31 | $20.47 | 16834 |
| 2026-06-16 | 15.35 | $20.47 | 5500 |
| 2026-06-15 | 15.39 | $20.34 | 19435 |
| 2026-06-12 | 15.68 | $20.25 | 16604 |
| 2026-06-11 | 15.98 | $20.06 | 6532 |
| 2026-06-10 | 16.13 | $19.99 | 6826 |
| 2026-06-09 | 15.76 | $19.99 | 7884 |
| 2026-06-08 | 15.36 | $20.09 | 1209 |
| 2026-06-05 | 15.06 | $20.01 | 10329 |
| 2026-06-04 | 14.74 | $20.16 | 16500 |
| 2026-06-03 | 14.40 | $20.16 | 9800 |
| 2026-06-02 | 13.86 | $20.16 | 22547 |
| 2026-06-01 | 13.35 | $20.05 | 9000 |
| 2026-05-29 | 12.69 | $20.07 | 27200 |
| 2026-05-28 | 12.06 | $20.61 | 8600 |
| 2026-05-27 | 12.56 | $20.58 | 6200 |
| 2026-05-26 | 12.77 | $20.57 | 11312 |
| 2026-05-22 | 12.98 | $20.48 | 6049 |
| 2026-05-21 | 12.55 | $20.36 | 15346 |
| 2026-05-20 | 12.06 | $20.55 | 7203 |
| 2026-05-19 | 11.74 | $20.45 | 11303 |
| 2026-05-18 | 11.31 | $20.53 | 14618 |
| 2026-05-15 | 11.08 | $20.60 | 11531 |
| 2026-05-14 | 11.03 | $20.90 | 6800 |
| 2026-05-13 | 11.57 | $20.98 | 6905 |
| 2026-05-12 | 12.15 | $21.00 | 11700 |
| 2026-05-11 | 12.30 | $21.24 | 1300 |
| 2026-05-08 | 12.10 | $21.24 | 5000 |
| 2026-05-07 | 12.00 | $21.20 | 6400 |
| 2026-05-06 | 12.05 | $21.24 | 2116 |
| 2026-05-05 | 12.08 | $21.10 | 5400 |
| 2026-05-04 | 12.34 | $21.13 | 5129 |
| 2026-05-01 | 12.61 | $21.25 | 13000 |
| 2026-04-30 | 12.47 | $21.43 | 12700 |
| 2026-04-29 | 12.97 | $21.31 | 20300 |
| 2026-04-28 | 13.49 | $21.69 | 13812 |
| 2026-04-27 | 13.29 | $21.32 | 2200 |
| 2026-04-24 | 13.83 | $21.57 | 5113 |
| 2026-04-23 | 14.07 | $21.50 | 5100 |
| 2026-04-22 | 14.41 | $21.46 | 2917 |
| 2026-04-21 | 15.08 | $21.49 | 1500 |
| 2026-04-20 | 15.50 | $21.75 | 9320 |
| 2026-04-17 | 15.94 | $21.30 | 9232 |
| 2026-04-16 | 16.21 | $21.19 | 8647 |
| 2026-04-15 | 16.27 | $21.36 | 2300 |
| 2026-04-14 | 16.34 | $21.31 | 4000 |
| 2026-04-13 | 16.65 | $21.15 | 15006 |
| 2026-04-10 | 16.94 | $21.27 | 8359 |
| 2026-04-09 | 17.48 | $21.39 | 3110 |
| 2026-04-08 | 17.70 | $21.28 | 30649 |
| 2026-04-07 | 18.04 | $21.37 | 6155 |
| 2026-04-06 | 17.86 | $21.31 | 1608 |
| 2026-04-02 | 17.98 | $21.40 | 4600 |
| 2026-04-01 | 18.11 | $21.31 | 11100 |
| 2026-03-31 | 18.57 | $21.58 | 308700 |
| 2026-03-30 | 19.05 | $21.24 | 31300 |
| 2026-03-27 | 18.73 | $21.24 | 17400 |
| 2026-03-26 | 18.40 | $21.33 | 32000 |
| 2026-03-25 | 18.40 | $21.36 | 18231 |
| 2026-03-24 | 18.67 | $21.22 | 38800 |
| 2026-03-23 | 18.65 | $21.19 | 18929 |
| 2026-03-20 | 18.27 | $20.93 | 34200 |
| 2026-03-19 | 17.69 | $21.14 | 7604 |
| 2026-03-18 | 17.44 | $21.24 | 7006 |
| 2026-03-17 | 17.40 | $21.22 | 4514 |
| 2026-03-16 | 17.58 | $21.24 | 17700 |
| 2026-03-13 | 17.77 | $21.25 | 26726 |
| 2026-03-12 | 17.97 | $21.32 | 11468 |
| 2026-03-11 | 18.52 | $21.41 | 6100 |
| 2026-03-10 | 19.36 | $21.52 | 7249 |
| 2026-03-09 | 20.25 | $21.57 | 12200 |
| 2026-03-06 | 21.19 | $21.61 | 8300 |
| 2026-03-05 | 22.13 | $21.61 | 3600 |
| 2026-03-04 | 22.89 | $21.59 | 4312 |
| 2026-03-03 | 23.69 | $21.59 | 14812 |
| 2026-03-02 | 24.64 | $21.69 | 23300 |
| 2026-02-27 | 25.63 | $21.54 | 59200 |
| 2026-02-26 | 26.68 | $22.10 | 12804 |
| 2026-02-25 | 25.71 | $21.93 | 15800 |
| 2026-02-24 | 24.88 | $22.01 | 25000 |
| 2026-02-23 | 23.89 | $21.90 | 14711 |
| 2026-02-20 | 22.85 | $21.95 | 11408 |
| 2026-02-19 | 21.38 | $22.03 | 15310 |
| 2026-02-18 | 19.84 | $21.98 | 22900 |
| 2026-02-17 | 18.22 | $21.79 | 27635 |
| 2026-02-13 | 17.02 | $21.39 | 7305 |
| 2026-02-12 | 16.49 | $21.28 | 12500 |
| 2026-02-11 | 16.15 | $21.18 | 12467 |
| 2026-02-10 | 16.07 | $21.04 | 12426 |
| 2026-02-09 | 16.37 | $20.89 | 13242 |
| 2026-02-06 | 16.94 | $20.91 | 9500 |
| 2026-02-05 | 17.54 | $20.88 | 14933 |
| 2026-02-04 | 18.20 | $20.94 | 25623 |
| 2026-02-03 | 18.92 | $20.86 | 11600 |
| 2026-02-02 | 19.65 | $20.96 | 13600 |
| 2026-01-30 | 20.26 | $20.83 | 60000 |
| 2026-01-29 | 20.92 | $20.91 | 34400 |
| 2026-01-28 | 21.53 | $21.09 | 6900 |
| 2026-01-27 | 21.56 | $21.30 | 27438 |
| 2026-01-26 | 21.59 | $21.23 | 1400 |
| 2026-01-23 | 21.82 | $21.18 | 10300 |
| 2026-01-22 | 22.05 | $21.10 | 8600 |
| 2026-01-21 | 22.47 | $21.03 | 51729 |
| 2026-01-20 | 22.91 | $20.72 | 29500 |
| 2026-01-16 | 23.80 | $20.98 | 23000 |
| 2026-01-15 | 24.10 | $21.08 | 37403 |
| 2026-01-14 | 24.70 | $20.83 | 41300 |
| 2026-01-13 | 25.93 | $20.56 | 18200 |
| 2026-01-12 | 26.89 | $20.49 | 11040 |
| 2026-01-09 | 27.54 | $20.48 | 18700 |
| 2026-01-08 | 28.15 | $20.44 | 15000 |
| 2026-01-07 | 28.84 | $20.54 | 21800 |
| 2026-01-06 | 29.57 | $20.48 | 39300 |
| 2026-01-05 | 30.01 | $20.53 | 38900 |
| 2026-01-02 | 30.69 | $20.48 | 35938 |
| 2025-12-31 | 30.88 | $20.20 | 327700 |
| 2025-12-30 | 30.28 | $20.03 | 111733 |
| 2025-12-29 | 29.33 | $20.05 | 108542 |
| 2025-12-26 | 28.36 | $20.15 | 56100 |
| 2025-12-24 | 27.49 | $20.32 | 5600 |
| 2025-12-23 | 26.73 | $20.40 | 37700 |
| 2025-12-22 | 25.95 | $20.29 | 24211 |
| 2025-12-19 | 25.12 | $20.41 | 20700 |
| 2025-12-18 | 24.10 | $20.32 | 30925 |
| 2025-12-17 | 23.03 | $20.11 | 29024 |
| 2025-12-16 | 21.14 | $20.20 | 35400 |
| 2025-12-15 | 19.20 | $20.57 | 31600 |
| 2025-12-12 | 17.50 | $20.67 | 44800 |
| 2025-12-11 | 15.92 | $20.97 | 15200 |
| 2025-12-10 | 14.59 | $21.05 | 25600 |
| 2025-12-09 | 13.12 | $20.85 | 21815 |
| 2025-12-08 | 11.80 | $21.19 | 25000 |
| 2025-12-05 | 10.65 | $21.60 | 9830 |
| 2025-12-04 | 10.04 | $21.55 | 10502 |
| 2025-12-03 | 9.42 | $21.49 | 10736 |
| 2025-12-02 | 8.77 | $21.37 | 14823 |
| 2025-12-01 | 8.28 | $21.62 | 5737 |
| 2025-11-28 | 8.25 | $21.67 | 4900 |
| 2025-11-26 | 8.39 | $22.16 | 9909 |
| 2025-11-25 | 8.51 | $22.12 | 10938 |
| 2025-11-24 | 8.85 | $22.11 | 6600 |
| 2025-11-21 | 8.87 | $22.01 | 7016 |
| 2025-11-20 | 8.88 | $21.83 | 9200 |
| 2025-11-19 | 9.31 | $21.92 | 1600 |
| 2025-11-18 | 9.79 | $21.91 | 29800 |
| 2025-11-17 | 10.03 | $21.94 | 4506 |
| 2025-11-14 | 10.43 | $22.06 | 17100 |
| 2025-11-13 | 10.85 | $21.72 | 18000 |
| 2025-11-12 | 10.52 | $21.90 | 17800 |
| 2025-11-11 | 10.64 | $22.04 | 4800 |
| 2025-11-10 | 10.82 | $22.10 | 24500 |
| 2025-11-07 | 11.15 | $22.02 | 10900 |
| 2025-11-06 | 10.82 | $22.20 | 8528 |
| 2025-11-05 | 11.14 | $22.22 | 12539 |
| 2025-11-04 | 11.48 | $22.15 | 11500 |
| 2025-11-03 | 11.46 | $22.30 | 4907 |
| 2025-10-31 | 11.85 | $22.40 | 20300 |
| 2025-10-30 | 12.26 | $22.35 | 11400 |
| 2025-10-29 | 12.69 | $22.54 | 11944 |
| 2025-10-28 | 12.86 | $22.55 | 8246 |
| 2025-10-27 | 13.05 | $22.44 | 6400 |
| 2025-10-24 | 13.51 | $22.29 | 20335 |
| 2025-10-23 | 14.21 | $22.25 | 13300 |
| 2025-10-22 | 14.84 | $22.38 | 11924 |
| 2025-10-21 | 15.55 | $22.40 | 6900 |
| 2025-10-20 | 15.73 | $22.40 | 3800 |
| 2025-10-17 | 15.92 | $22.25 | 5428 |
| 2025-10-16 | 16.35 | $22.34 | 5800 |
| 2025-10-15 | 16.23 | $22.50 | 3321 |
| 2025-10-14 | 16.10 | $22.36 | 4900 |
| 2025-10-13 | 16.28 | $22.27 | 8100 |
| 2025-10-10 | 16.48 | $22.25 | 3821 |
| 2025-10-09 | 16.44 | $22.43 | 4700 |
| 2025-10-08 | 15.93 | $22.69 | 19500 |
| 2025-10-07 | 15.40 | $22.44 | 9119 |
| 2025-10-06 | 15.52 | $22.38 | 9527 |
| 2025-10-03 | 15.91 | $22.27 | 11500 |
| 2025-10-02 | 16.35 | $22.27 | 5000 |
| 2025-10-01 | 16.52 | $22.35 | 10432 |
| 2025-09-30 | 16.68 | $22.17 | 30142 |
| 2025-09-29 | 16.99 | $22.32 | 14905 |
| 2025-09-26 | 17.08 | $22.17 | 9200 |
| 2025-09-25 | 17.16 | $22.39 | 23700 |
| 2025-09-24 | 17.26 | $22.15 | 6812 |
| 2025-09-23 | 17.77 | $22.09 | 12200 |
| 2025-09-22 | 18.46 | $22.17 | 13800 |
| 2025-09-19 | 19.18 | $22.19 | 9041 |
| 2025-09-18 | 19.94 | $21.87 | 14832 |
| 2025-09-17 | 20.72 | $21.76 | 14044 |
| 2025-09-16 | 21.43 | $21.70 | 14400 |
| 2025-09-15 | 21.94 | $21.69 | 29400 |
| 2025-09-12 | 22.47 | $21.68 | 22802 |
| 2025-09-11 | 22.94 | $21.74 | 14622 |
| 2025-09-10 | 23.50 | $21.68 | 12100 |
| 2025-09-09 | 23.97 | $21.67 | 19800 |
| 2025-09-08 | 24.47 | $21.85 | 14805 |
| 2025-09-05 | 25.40 | $21.90 | 13100 |
| 2025-09-04 | 26.26 | $21.70 | 16800 |
| 2025-09-03 | 26.72 | $21.62 | 21400 |
| 2025-09-02 | 27.06 | $21.37 | 21308 |
| 2025-08-29 | 27.91 | $21.39 | 78800 |
| 2025-08-28 | 28.80 | $22.23 | 25634 |
| 2025-08-27 | 28.82 | $22.54 | 6716 |
| 2025-08-26 | 28.91 | $22.50 | 4600 |
| 2025-08-25 | 28.57 | $22.42 | 6018 |
| 2025-08-22 | 28.27 | $22.53 | 2700 |
| 2025-08-21 | 28.19 | $22.20 | 7449 |
| 2025-08-20 | 28.10 | $22.58 | 15700 |
| 2025-08-19 | 26.96 | $22.62 | 7900 |
| 2025-08-18 | 25.83 | $22.60 | 20000 |
| 2025-08-15 | 24.86 | $22.62 | 26500 |
| 2025-08-14 | 23.84 | $22.44 | 10639 |
| 2025-08-13 | 22.49 | $22.47 | 26620 |
| 2025-08-12 | 21.09 | $22.15 | 10600 |
| 2025-08-11 | 20.14 | $21.88 | 10900 |
| 2025-08-08 | 19.53 | $21.70 | 8600 |
| 2025-08-07 | 19.15 | $21.57 | 13900 |
| 2025-08-06 | 18.46 | $21.56 | 11800 |
| 2025-08-05 | 17.96 | $21.59 | 5100 |
| 2025-08-04 | 17.36 | $21.71 | 16223 |
| 2025-08-01 | 16.74 | $21.42 | 12900 |
| 2025-07-31 | 16.95 | $21.30 | 55500 |
| 2025-07-30 | 17.33 | $20.95 | 30800 |
| 2025-07-29 | 17.87 | $20.83 | 16207 |
| 2025-07-28 | 18.04 | $20.76 | 17013 |
| 2025-07-25 | 18.15 | $20.85 | 27600 |
| 2025-07-24 | 18.26 | $20.71 | 12000 |
| 2025-07-23 | 17.84 | $20.64 | 14523 |
| 2025-07-22 | 17.22 | $20.69 | 8712 |
| 2025-07-21 | 16.42 | $20.69 | 13800 |
| 2025-07-18 | 15.70 | $20.63 | 13926 |
| 2025-07-17 | 14.88 | $20.63 | 50100 |
| 2025-07-16 | 13.95 | $20.59 | 60444 |
| 2025-07-15 | 13.00 | $20.79 | 29411 |
| 2025-07-14 | 12.22 | $21.00 | 81600 |
| 2025-07-11 | 11.93 | $21.01 | 3249 |
| 2025-07-10 | 11.65 | $21.17 | 61700 |
| 2025-07-09 | 11.69 | $21.20 | 34007 |
| 2025-07-08 | 11.73 | $21.38 | 28049 |
| 2025-07-07 | 11.78 | $21.34 | 13945 |
| 2025-07-03 | 12.05 | $21.41 | 5313 |
| 2025-07-02 | 12.62 | $21.40 | 19800 |
| 2025-07-01 | 13.23 | $21.25 | 32012 |
| 2025-06-30 | 13.86 | $21.68 | 280900 |
| 2025-06-27 | 13.64 | $21.63 | 174200 |
| 2025-06-26 | 13.35 | $21.60 | 100100 |
| 2025-06-25 | 13.22 | $21.70 | 36933 |
| 2025-06-24 | 12.79 | $21.81 | 121535 |
| 2025-06-23 | 12.41 | $21.59 | 75941 |
| 2025-06-20 | 12.07 | $21.70 | 16018 |
| 2025-06-18 | 11.72 | $21.38 | 31200 |
| 2025-06-17 | 12.16 | $21.35 | 33143 |
| 2025-06-16 | 12.78 | $21.28 | 28002 |
| 2025-06-13 | 13.30 | $21.39 | 28400 |
| 2025-06-12 | 13.96 | $21.21 | 12000 |
| 2025-06-11 | 14.39 | $21.02 | 12000 |
| 2025-06-10 | 15.07 | $21.07 | 15723 |
| 2025-06-09 | 15.53 | $20.84 | 14700 |
| 2025-06-06 | 15.48 | $20.68 | 23345 |
| 2025-06-05 | 14.85 | $20.46 | 28031 |
| 2025-06-04 | 14.10 | $20.57 | 13442 |
| 2025-06-03 | 13.15 | $20.40 | 39400 |
| 2025-06-02 | 12.15 | $20.31 | 29411 |
| 2025-05-30 | 11.10 | $20.76 | 41800 |
| 2025-05-29 | 10.70 | $21.20 | 16200 |
| 2025-05-28 | 11.25 | $21.21 | 18136 |
| 2025-05-27 | 11.83 | $21.21 | 70312 |
| 2025-05-23 | 12.35 | $21.37 | 14200 |
| 2025-05-22 | 12.94 | $21.22 | 29800 |
| 2025-05-21 | 13.34 | $21.10 | 32300 |
| 2025-05-20 | 13.76 | $21.15 | 16707 |
| 2025-05-19 | 14.20 | $21.12 | 42600 |
| 2025-05-16 | 14.66 | $21.25 | 36128 |
| 2025-05-15 | 14.69 | $21.23 | 56900 |
| 2025-05-14 | 14.79 | $21.23 | 19322 |
| 2025-05-13 | 14.88 | $21.29 | 20100 |
| 2025-05-12 | 15.18 | $21.24 | 12700 |
| 2025-05-09 | 15.56 | $21.27 | 16100 |
| 2025-05-08 | 15.97 | $21.11 | 21533 |
| 2025-05-07 | 16.39 | $21.22 | 28831 |
| 2025-05-06 | 16.63 | $21.19 | 7942 |
| 2025-05-05 | 17.33 | $21.11 | 14439 |
| 2025-05-02 | 18.09 | $21.05 | 16307 |
| 2025-05-01 | 19.03 | $20.86 | 8700 |
| 2025-04-30 | 19.65 | $20.76 | 18300 |
| 2025-04-29 | 20.24 | $20.88 | 20837 |
| 2025-04-28 | 20.87 | $20.79 | 11600 |
| 2025-04-25 | 21.66 | $20.78 | 26100 |
| 2025-04-24 | 22.46 | $20.71 | 6300 |
| 2025-04-23 | 23.11 | $20.66 | 24006 |
| 2025-04-22 | 23.79 | $20.26 | 13645 |
| 2025-04-21 | 24.03 | $20.17 | 12200 |
| 2025-04-17 | 23.89 | $20.28 | 23140 |
| 2025-04-16 | 23.74 | $20.08 | 5900 |
| 2025-04-15 | 23.24 | $20.00 | 18800 |
| 2025-04-14 | 22.70 | $19.95 | 20000 |
| 2025-04-11 | 21.80 | $19.68 | 14624 |
| 2025-04-10 | 20.86 | $19.86 | 22433 |
| 2025-04-09 | 20.11 | $20.38 | 31606 |
| 2025-04-08 | 19.31 | $19.92 | 14700 |
| 2025-04-07 | 18.24 | $20.05 | 52100 |
| 2025-04-04 | 17.12 | $20.19 | 67900 |
| 2025-04-03 | 16.15 | $20.36 | 38007 |
| 2025-04-02 | 15.67 | $20.84 | 20300 |
| 2025-04-01 | 15.54 | $20.77 | 75423 |
| 2025-03-31 | 15.41 | $20.74 | 421600 |
| 2025-03-28 | 14.49 | $21.07 | 63746 |
| 2025-03-27 | 13.81 | $21.47 | 52416 |
| 2025-03-26 | 13.49 | $21.62 | 82436 |
| 2025-03-25 | 13.20 | $22.43 | 29125 |
| 2025-03-24 | 13.46 | $23.08 | 8200 |
| 2025-03-21 | 13.66 | $23.43 | 6400 |
| 2025-03-20 | 13.08 | $23.38 | 18013 |
| 2025-03-19 | 12.60 | $22.93 | 3700 |
| 2025-03-18 | 12.45 | $22.88 | 8500 |
| 2025-03-17 | 12.40 | $23.13 | 28200 |
| 2025-03-14 | 12.36 | $22.90 | 30200 |
| 2025-03-13 | 11.65 | $23.00 | 6744 |
| 2025-03-12 | 11.24 | $22.83 | 14300 |
| 2025-03-11 | 11.07 | $22.14 | 17200 |
| 2025-03-10 | 11.08 | $21.93 | 15746 |
| 2025-03-07 | 10.78 | $21.89 | 25200 |
| 2025-03-06 | 10.45 | $21.90 | 14900 |
| 2025-03-05 | 9.97 | $22.18 | 5447 |
| 2025-03-04 | 9.76 | $22.10 | 14831 |
| 2025-03-03 | 9.55 | $22.20 | 35700 |
| 2025-02-28 | 9.62 | $22.44 | 15220 |
| 2025-02-27 | 9.72 | $22.71 | 5210 |
| 2025-02-26 | 9.52 | $22.73 | 5000 |
| 2025-02-25 | 9.50 | $22.87 | 4400 |
| 2025-02-24 | 9.49 | $22.42 | 8129 |
| 2025-02-21 | 9.94 | $22.35 | 3600 |
| 2025-02-20 | 10.43 | $22.49 | 2200 |
| 2025-02-19 | 10.76 | $22.49 | 21819 |
| 2025-02-18 | 11.29 | $22.47 | 13900 |
| 2025-02-14 | 11.82 | $22.66 | 5300 |
| 2025-02-13 | 12.27 | $22.44 | 12800 |
| 2025-02-12 | 12.63 | $22.34 | 13000 |
| 2025-02-11 | 12.91 | $22.45 | 5600 |
| 2025-02-10 | 13.36 | $22.50 | 25800 |
| 2025-02-07 | 13.83 | $22.34 | 35500 |
| 2025-02-06 | 14.33 | $22.45 | 63300 |
| 2025-02-05 | 14.84 | $22.64 | 1500 |
| 2025-02-04 | 15.49 | $22.41 | 11732 |
| 2025-02-03 | 15.75 | $22.34 | 11200 |
| 2025-01-31 | 16.02 | $22.38 | 66300 |
| 2025-01-30 | 16.30 | $22.77 | 11600 |
| 2025-01-29 | 16.99 | $22.55 | 28500 |
| 2025-01-28 | 17.64 | $22.66 | 9800 |
| 2025-01-27 | 18.20 | $22.66 | 11943 |
| 2025-01-24 | 18.79 | $22.31 | 13424 |
| 2025-01-23 | 18.79 | $22.21 | 14023 |
| 2025-01-22 | 18.75 | $22.16 | 16800 |
| 2025-01-21 | 18.83 | $22.36 | 3647 |
| 2025-01-17 | 18.91 | $22.06 | 19927 |
| 2025-01-16 | 18.99 | $22.38 | 8424 |
| 2025-01-15 | 19.06 | $22.38 | 8300 |
| 2025-01-14 | 19.07 | $21.67 | 20300 |
| 2025-01-13 | 18.21 | $21.66 | 10349 |
| 2025-01-10 | 17.32 | $21.94 | 20908 |
| 2025-01-08 | 16.60 | $22.59 | 25917 |
| 2025-01-07 | 16.24 | $22.40 | 20200 |
| 2025-01-06 | 15.86 | $23.06 | 4114 |
| 2025-01-03 | 16.43 | $23.18 | 3900 |
| 2025-01-02 | 17.14 | $23.06 | 9200 |
| 2024-12-31 | 17.90 | $22.28 | 117202 |
| 2024-12-30 | 18.29 | $22.90 | 21600 |
| 2024-12-27 | 18.67 | $22.22 | 16100 |
| 2024-12-26 | 17.86 | $22.23 | 11702 |
| 2024-12-24 | 17.11 | $22.51 | 6703 |
| 2024-12-23 | 16.34 | $22.60 | 3900 |
| 2024-12-20 | 15.72 | $22.64 | 7233 |
| 2024-12-19 | 15.24 | $22.57 | 8519 |
| 2024-12-18 | 14.72 | $22.83 | 12949 |
| 2024-12-17 | 14.71 | $22.95 | 10835 |
| 2024-12-16 | 14.68 | $22.78 | 16136 |
| 2024-12-13 | 14.64 | $22.90 | 14141 |
| 2024-12-12 | 14.26 | $22.82 | 19627 |
| 2024-12-11 | 14.05 | $22.95 | 9900 |
| 2024-12-10 | 14.03 | $22.89 | 16014 |
| 2024-12-09 | 14.00 | $23.14 | 8501 |
| 2024-12-06 | 14.15 | $23.24 | 11300 |
| 2024-12-05 | 14.46 | $23.50 | 15217 |
| 2024-12-04 | 15.15 | $23.23 | 10400 |
| 2024-12-03 | 15.76 | $23.04 | 7900 |
| 2024-12-02 | 16.05 | $23.40 | 6702 |
| 2024-11-29 | 16.52 | $23.90 | 34728 |
| 2024-11-27 | 17.02 | $23.51 | 10325 |
| 2024-11-26 | 17.67 | $23.48 | 29749 |
| 2024-11-25 | 18.35 | $23.46 | 32300 |
| 2024-11-22 | 19.18 | $23.09 | 8432 |
| 2024-11-21 | 19.50 | $22.94 | 30200 |
| 2024-11-20 | 19.59 | $22.42 | 12418 |
| 2024-11-19 | 18.80 | $22.54 | 10300 |
| 2024-11-18 | 18.22 | $22.71 | 13210 |
| 2024-11-15 | 17.83 | $22.90 | 6306 |
| 2024-11-14 | 17.57 | $22.93 | 17729 |
| 2024-11-13 | 17.29 | $23.05 | 8200 |
| 2024-11-12 | 16.72 | $23.14 | 8300 |
| 2024-11-11 | 16.45 | $23.59 | 3339 |
| 2024-11-08 | 16.73 | $24.00 | 8622 |
| 2024-11-07 | 17.25 | $23.64 | 12600 |
| 2024-11-06 | 17.81 | $23.69 | 8711 |
| 2024-11-05 | 18.32 | $24.10 | 12100 |
| 2024-11-04 | 18.86 | $24.03 | 14034 |
| 2024-11-01 | 19.54 | $23.55 | 14700 |
| 2024-10-31 | 20.42 | $23.37 | 54700 |
| 2024-10-30 | 21.38 | $24.39 | 7235 |
| 2024-10-29 | 21.64 | $23.70 | 7917 |
| 2024-10-28 | 22.47 | $23.59 | 7528 |
| 2024-10-25 | 23.48 | $23.33 | 7200 |
| 2024-10-24 | 24.53 | $23.31 | 8700 |
| 2024-10-23 | 25.64 | $23.65 | 5327 |
| 2024-10-22 | 25.99 | $23.75 | 8300 |
| 2024-10-21 | 26.61 | $23.81 | 14836 |
| 2024-10-18 | 27.26 | $23.90 | 2000 |
| 2024-10-17 | 27.12 | $24.03 | 8704 |
| 2024-10-16 | 26.59 | $24.15 | 19800 |
| 2024-10-15 | 26.04 | $23.97 | 26700 |
| 2024-10-14 | 25.49 | $23.80 | 6800 |
| 2024-10-11 | 25.69 | $23.69 | 9000 |
| 2024-10-10 | 26.12 | $23.60 | 4700 |
| 2024-10-09 | 26.74 | $23.58 | 10400 |
| 2024-10-08 | 27.40 | $23.50 | 13738 |
| 2024-10-07 | 28.14 | $23.30 | 12418 |
| 2024-10-04 | 28.93 | $23.70 | 6100 |
| 2024-10-03 | 28.77 | $23.90 | 8700 |
| 2024-10-02 | 27.96 | $23.78 | 8248 |
| 2024-10-01 | 27.12 | $23.80 | 8500 |
| 2024-09-30 | 26.47 | $23.68 | 11102 |
| 2024-09-27 | 25.76 | $23.90 | 23812 |
| 2024-09-26 | 24.64 | $23.77 | 18400 |
| 2024-09-25 | 23.72 | $23.56 | 22246 |
| 2024-09-24 | 23.15 | $23.50 | 20713 |
| 2024-09-23 | 22.69 | $23.45 | 31025 |
| 2024-09-20 | 22.22 | $23.47 | 10732 |
| 2024-09-19 | 21.51 | $23.30 | 14800 |
| 2024-09-18 | 20.75 | $23.05 | 7721 |
| 2024-09-17 | 20.16 | $23.21 | 18900 |
| 2024-09-16 | 19.50 | $23.26 | 25440 |
| 2024-09-13 | 18.90 | $23.01 | 19547 |
| 2024-09-12 | 18.80 | $22.88 | 15302 |
| 2024-09-11 | 18.81 | $22.70 | 19900 |
| 2024-09-10 | 18.98 | $22.75 | 6604 |
| 2024-09-09 | 19.36 | $22.68 | 7900 |
| 2024-09-06 | 19.76 | $22.44 | 17921 |
| 2024-09-05 | 20.39 | $22.46 | 18300 |
| 2024-09-04 | 21.35 | $22.24 | 45400 |
| 2024-09-03 | 22.36 | $22.24 | 31425 |
| 2024-08-30 | 23.48 | $22.36 | 89600 |
| 2024-08-29 | 24.63 | $23.02 | 5600 |
| 2024-08-28 | 24.22 | $22.92 | 27600 |
| 2024-08-27 | 23.78 | $22.96 | 5100 |
| 2024-08-26 | 23.00 | $23.04 | 7700 |
| 2024-08-23 | 21.91 | $22.97 | 18200 |
| 2024-08-22 | 20.93 | $22.98 | 21600 |
| 2024-08-21 | 19.80 | $23.04 | 14300 |
| 2024-08-20 | 18.89 | $22.98 | 9120 |
| 2024-08-19 | 17.97 | $22.90 | 18800 |
| 2024-08-16 | 17.04 | $22.72 | 9700 |
| 2024-08-15 | 16.32 | $22.55 | 6518 |
| 2024-08-14 | 15.71 | $22.56 | 12100 |
| 2024-08-13 | 14.92 | $22.50 | 6127 |
| 2024-08-12 | 14.52 | $22.31 | 2221 |
| 2024-08-09 | 14.11 | $22.42 | 2742 |
| 2024-08-08 | 13.68 | $22.59 | 5443 |
| 2024-08-07 | 13.35 | $22.31 | 12000 |
| 2024-08-06 | 13.41 | $21.96 | 33735 |
| 2024-08-05 | 13.62 | $22.30 | 4200 |
| 2024-08-02 | 13.84 | $22.59 | 12337 |
| 2024-08-01 | 13.72 | $22.12 | 19824 |
| 2024-07-31 | 13.76 | $22.00 | 21823 |
| 2024-07-30 | 14.04 | $22.06 | 14821 |
| 2024-07-29 | 14.74 | $21.88 | 9814 |
| 2024-07-26 | 15.47 | $21.97 | 11942 |
| 2024-07-25 | 16.09 | $21.99 | 15929 |
| 2024-07-24 | 16.71 | $21.95 | 2939 |
| 2024-07-23 | 17.54 | $22.22 | 25600 |
| 2024-07-22 | 17.97 | $22.79 | 22220 |
| 2024-07-19 | 17.73 | $22.83 | 3100 |
| 2024-07-18 | 16.96 | $23.19 | 10814 |
| 2024-07-17 | 15.55 | $23.27 | 6900 |
| 2024-07-16 | 13.94 | $23.27 | 9921 |
| 2024-07-15 | 12.54 | $23.00 | 8707 |
| 2024-07-12 | 11.52 | $22.97 | 11201 |
| 2024-07-11 | 10.48 | $22.75 | 16900 |
| 2024-07-10 | 9.69 | $22.11 | 1400 |
| 2024-07-09 | 10.03 | $22.04 | 16309 |
| 2024-07-08 | 10.27 | $22.08 | 1632 |
| 2024-07-05 | 10.76 | $22.08 | 4900 |
| 2024-07-03 | 11.28 | $21.85 | 3700 |
| 2024-07-02 | 11.41 | $21.61 | 13600 |
| 2024-07-01 | 11.29 | $21.60 | 10427 |
| 2024-06-28 | 10.79 | $21.57 | 9200 |
| 2024-06-27 | 10.49 | $21.82 | 14200 |
| 2024-06-26 | 10.54 | $22.07 | 19116 |
| 2024-06-25 | 10.70 | $21.96 | 15414 |
| 2024-06-24 | 11.08 | $21.91 | 14610 |
| 2024-06-21 | 11.48 | $21.90 | 9032 |
| 2024-06-20 | 11.70 | $21.73 | 17400 |
| 2024-06-18 | 11.93 | $21.80 | 24000 |
| 2024-06-17 | 12.21 | $21.71 | 20300 |
| 2024-06-14 | 12.21 | $21.88 | 11739 |
| 2024-06-13 | 12.58 | $21.87 | 8619 |
| 2024-06-12 | 12.98 | $22.01 | 4300 |
| 2024-06-11 | 13.63 | $22.13 | 5230 |
| 2024-06-10 | 14.19 | $22.15 | 7800 |
| 2024-06-07 | 14.64 | $22.50 | 2346 |
| 2024-06-06 | 14.66 | $22.50 | 4015 |
| 2024-06-05 | 14.39 | $22.44 | 6700 |
| 2024-06-04 | 14.15 | $22.49 | 7817 |
| 2024-06-03 | 13.99 | $22.18 | 8138 |
| 2024-05-31 | 14.23 | $21.80 | 20300 |
| 2024-05-30 | 14.89 | $21.85 | 11700 |
| 2024-05-29 | 15.44 | $21.72 | 21610 |
| 2024-05-28 | 15.97 | $21.73 | 11300 |
| 2024-05-24 | 16.71 | $21.67 | 5446 |
| 2024-05-23 | 17.58 | $21.64 | 10700 |
| 2024-05-22 | 18.49 | $22.28 | 6612 |
| 2024-05-21 | 18.56 | $22.08 | 8732 |
| 2024-05-20 | 18.63 | $22.11 | 1228 |
| 2024-05-17 | 18.64 | $22.05 | 7200 |
| 2024-05-16 | 19.47 | $22.12 | 9342 |
| 2024-05-15 | 20.03 | $21.99 | 6029 |
| 2024-05-14 | 20.88 | $21.61 | 10248 |
| 2024-05-13 | 21.82 | $21.77 | 8104 |
| 2024-05-10 | 22.78 | $21.59 | 3705 |
| 2024-05-09 | 23.37 | $21.45 | 10800 |
| 2024-05-08 | 24.06 | $21.71 | 14200 |
| 2024-05-07 | 25.04 | $21.87 | 18132 |
| 2024-05-06 | 26.28 | $21.99 | 10600 |
| 2024-05-03 | 27.59 | $21.62 | 9410 |
| 2024-05-02 | 28.53 | $21.30 | 7900 |
| 2024-05-01 | 28.71 | $21.19 | 17025 |
| 2024-04-30 | 28.47 | $20.98 | 20600 |
| 2024-04-29 | 28.43 | $21.08 | 21900 |
| 2024-04-26 | 28.39 | $20.92 | 9448 |
| 2024-04-25 | 28.00 | $20.87 | 12704 |
| 2024-04-24 | 27.53 | $21.20 | 1443 |
| 2024-04-23 | 27.62 | $21.30 | 23900 |
| 2024-04-22 | 27.71 | $21.22 | 6001 |
| 2024-04-19 | 27.48 | $20.88 | 6300 |
| 2024-04-18 | 27.06 | $20.88 | 9100 |
| 2024-04-17 | 26.61 | $21.09 | 2100 |
| 2024-04-16 | 26.41 | $21.14 | 5828 |
| 2024-04-15 | 26.20 | $20.97 | 23705 |
| 2024-04-12 | 25.98 | $21.75 | 9100 |
| 2024-04-11 | 26.60 | $21.60 | 10700 |
| 2024-04-10 | 26.97 | $22.16 | 15946 |
| 2024-04-09 | 27.61 | $22.40 | 2449 |
| 2024-04-08 | 28.44 | $22.43 | 7800 |
| 2024-04-05 | 29.26 | $22.35 | 13100 |
| 2024-04-04 | 30.10 | $22.50 | 11921 |
| 2024-04-03 | 31.00 | $22.35 | 14400 |
| 2024-04-02 | 32.05 | $22.50 | 17357 |
| 2024-04-01 | 32.15 | $22.83 | 24645 |
| 2024-03-28 | 31.71 | $22.85 | 408300 |
| 2024-03-27 | 31.22 | $22.80 | 10334 |
| 2024-03-26 | 31.05 | $22.44 | 12600 |
| 2024-03-25 | 30.88 | $22.74 | 19900 |
| 2024-03-22 | 30.40 | $22.83 | 17247 |
| 2024-03-21 | 29.37 | $22.89 | 42700 |
| 2024-03-20 | 28.28 | $22.65 | 88540 |
| 2024-03-19 | 27.47 | $22.56 | 11429 |
| 2024-03-18 | 26.70 | $22.33 | 22607 |
| 2024-03-15 | 26.06 | $22.50 | 29136 |
| 2024-03-14 | 25.39 | $22.44 | 29903 |
| 2024-03-13 | 24.42 | $22.60 | 24800 |
| 2024-03-12 | 23.40 | $22.29 | 16134 |
| 2024-03-11 | 22.76 | $22.17 | 13700 |
| 2024-03-08 | 22.26 | $22.08 | 17100 |
| 2024-03-07 | 21.89 | $21.96 | 13900 |
| 2024-03-06 | 21.51 | $21.86 | 78900 |
| 2024-03-05 | 21.27 | $21.82 | 11920 |
| 2024-03-04 | 21.23 | $21.79 | 15600 |
| 2024-03-01 | 21.18 | $21.79 | 30330 |
| 2024-02-29 | 21.05 | $21.95 | 115100 |
| 2024-02-28 | 20.43 | $21.92 | 14500 |
| 2024-02-27 | 19.77 | $22.23 | 38016 |
| 2024-02-26 | 18.90 | $22.06 | 13200 |
| 2024-02-23 | 18.18 | $22.06 | 32700 |
| 2024-02-22 | 17.42 | $21.74 | 22500 |
| 2024-02-21 | 16.99 | $21.61 | 46101 |
| 2024-02-20 | 16.77 | $21.67 | 14500 |
| 2024-02-16 | 16.54 | $21.57 | 3513 |
| 2024-02-15 | 16.41 | $21.61 | 21500 |
| 2024-02-14 | 16.27 | $21.38 | 25139 |
| 2024-02-13 | 16.38 | $21.44 | 22542 |
| 2024-02-12 | 16.49 | $21.78 | 61212 |
| 2024-02-09 | 15.92 | $21.65 | 9736 |
| 2024-02-08 | 15.50 | $21.40 | 15339 |
| 2024-02-07 | 15.40 | $21.11 | 12300 |
| 2024-02-06 | 15.45 | $21.10 | 9700 |
| 2024-02-05 | 15.71 | $21.12 | 13800 |
| 2024-02-02 | 15.92 | $21.31 | 16217 |
| 2024-02-01 | 16.14 | $21.48 | 37000 |
| 2024-01-31 | 16.32 | $21.44 | 67041 |
| 2024-01-30 | 15.86 | $22.21 | 26500 |
| 2024-01-29 | 14.70 | $21.91 | 15132 |
| 2024-01-26 | 13.67 | $21.89 | 15119 |
| 2024-01-25 | 12.69 | $21.90 | 18900 |
| 2024-01-24 | 11.70 | $21.50 | 25200 |
| 2024-01-23 | 11.11 | $21.24 | 35700 |
| 2024-01-22 | 10.74 | $21.10 | 22900 |
| 2024-01-19 | 10.66 | $20.88 | 28539 |
| 2024-01-18 | 10.83 | $20.54 | 15119 |
| 2024-01-17 | 11.30 | $20.55 | 24500 |
| 2024-01-16 | 11.64 | $20.49 | 38011 |
| 2024-01-12 | 12.23 | $20.63 | 16200 |
| 2024-01-11 | 12.57 | $20.64 | 60500 |
| 2024-01-10 | 13.13 | $20.55 | 27006 |
| 2024-01-09 | 13.53 | $20.49 | 14538 |
| 2024-01-08 | 14.12 | $20.41 | 36900 |
| 2024-01-05 | 14.85 | $20.18 | 33428 |
| 2024-01-04 | 15.49 | $20.15 | 35208 |
| 2024-01-03 | 15.87 | $20.07 | 40033 |
| 2024-01-02 | 16.21 | $20.18 | 36000 |
| 2023-12-29 | 16.91 | $20.11 | 344403 |
| 2023-12-28 | 17.65 | $20.52 | 80833 |
| 2023-12-27 | 18.10 | $21.00 | 33200 |
| 2023-12-26 | 17.93 | $21.00 | 24200 |
| 2023-12-22 | 17.83 | $21.02 | 14500 |
| 2023-12-21 | 17.47 | $20.95 | 19400 |
| 2023-12-20 | 17.09 | $21.24 | 18809 |
| 2023-12-19 | 16.69 | $21.21 | 14219 |
| 2023-12-18 | 16.43 | $20.88 | 34700 |
| 2023-12-15 | 16.43 | $20.83 | 23800 |
| 2023-12-14 | 16.06 | $20.90 | 23146 |
| 2023-12-13 | 15.93 | $20.33 | 26600 |
| 2023-12-12 | 16.55 | $19.92 | 31632 |
| 2023-12-11 | 16.88 | $19.77 | 27422 |
| 2023-12-08 | 17.28 | $19.95 | 32000 |
| 2023-12-07 | 17.93 | $20.09 | 24636 |
| 2023-12-06 | 18.67 | $20.02 | 26406 |
| 2023-12-05 | 19.63 | $20.23 | 20800 |
| 2023-12-04 | 20.43 | $20.35 | 14200 |
| 2023-12-01 | 21.07 | $20.48 | 50123 |
| 2023-11-30 | 21.62 | $20.25 | 74209 |
| 2023-11-29 | 22.39 | $20.75 | 42400 |
| 2023-11-28 | 22.97 | $20.91 | 25117 |
| 2023-11-27 | 23.47 | $20.75 | 11900 |
| 2023-11-24 | 24.59 | $20.50 | 14722 |
| 2023-11-22 | 25.55 | $20.32 | 12300 |
| 2023-11-21 | 26.55 | $20.53 | 23800 |
| 2023-11-20 | 27.26 | $21.20 | 11215 |
| 2023-11-17 | 26.83 | $21.21 | 11200 |
| 2023-11-16 | 26.48 | $21.29 | 14018 |
| 2023-11-15 | 26.05 | $21.42 | 11002 |
| 2023-11-14 | 25.70 | $21.37 | 20842 |
| 2023-11-13 | 25.32 | $20.76 | 16600 |
| 2023-11-10 | 25.50 | $20.75 | 17400 |
| 2023-11-09 | 25.72 | $20.72 | 5201 |
| 2023-11-08 | 25.69 | $20.79 | 5600 |
| 2023-11-07 | 25.26 | $20.65 | 6200 |
| 2023-11-06 | 24.92 | $20.60 | 16349 |
| 2023-11-03 | 24.71 | $20.22 | 36800 |
| 2023-11-02 | 24.49 | $19.90 | 24300 |
| 2023-11-01 | 25.05 | $19.15 | 22838 |
| 2023-10-31 | 25.88 | $19.20 | 73518 |
| 2023-10-30 | 26.58 | $18.70 | 11700 |
| 2023-10-27 | 26.60 | $18.80 | 11700 |
| 2023-10-26 | 26.77 | $19.04 | 6240 |
| 2023-10-25 | 27.35 | $19.18 | 17035 |
| 2023-10-24 | 27.08 | $19.20 | 9331 |
| 2023-10-23 | 26.80 | $18.94 | 8300 |
| 2023-10-20 | 26.14 | $19.10 | 3246 |
| 2023-10-19 | 25.45 | $18.85 | 12826 |
| 2023-10-18 | 24.86 | $18.84 | 13900 |
| 2023-10-17 | 24.30 | $19.00 | 15621 |
| 2023-10-16 | 23.74 | $19.09 | 7205 |
| 2023-10-13 | 23.19 | $19.13 | 10100 |
| 2023-10-12 | 22.70 | $19.25 | 8929 |
| 2023-10-11 | 22.41 | $19.45 | 14800 |
| 2023-10-10 | 22.44 | $19.42 | 9609 |
| 2023-10-09 | 22.30 | $19.26 | 2626 |
| 2023-10-06 | 22.16 | $19.24 | 17301 |
| 2023-10-05 | 21.61 | $19.20 | 11800 |
| 2023-10-04 | 21.37 | $19.24 | 13309 |
| 2023-10-03 | 21.12 | $19.08 | 16313 |
| 2023-10-02 | 20.85 | $19.65 | 8706 |
| 2023-09-29 | 21.28 | $19.92 | 91100 |
| 2023-09-28 | 22.39 | $20.10 | 6325 |
| 2023-09-27 | 22.95 | $20.07 | 18500 |
| 2023-09-26 | 23.67 | $20.10 | 17700 |
| 2023-09-25 | 24.56 | $20.52 | 20000 |
| 2023-09-22 | 25.55 | $20.54 | 6443 |
| 2023-09-21 | 26.60 | $20.27 | 18500 |
| 2023-09-20 | 27.70 | $20.89 | 12300 |
| 2023-09-19 | 27.04 | $21.02 | 7100 |
| 2023-09-18 | 26.34 | $20.95 | 39800 |
| 2023-09-15 | 24.89 | $20.79 | 60902 |
| 2023-09-14 | 23.61 | $20.36 | 19027 |
| 2023-09-13 | 23.00 | $20.30 | 10842 |
| 2023-09-12 | 22.51 | $20.21 | 6213 |
| 2023-09-11 | 21.99 | $20.24 | 14631 |
| 2023-09-08 | 21.32 | $20.37 | 2429 |
| 2023-09-07 | 20.47 | $20.50 | 6100 |
| 2023-09-06 | 19.83 | $20.49 | 3149 |
| 2023-09-05 | 18.64 | $20.33 | 18000 |
| 2023-09-01 | 17.09 | $20.59 | 6506 |
| 2023-08-31 | 15.46 | $20.74 | 60003 |
| 2023-08-30 | 13.75 | $20.19 | 8400 |
| 2023-08-29 | 12.90 | $20.25 | 6813 |
| 2023-08-28 | 12.01 | $20.10 | 3600 |
| 2023-08-25 | 11.34 | $20.00 | 8900 |
| 2023-08-24 | 10.84 | $20.02 | 9324 |
| 2023-08-23 | 10.42 | $20.10 | 14000 |
| 2023-08-22 | 9.86 | $19.96 | 31318 |
| 2023-08-21 | 9.59 | $19.85 | 12415 |
| 2023-08-18 | 9.56 | $19.85 | 6700 |
| 2023-08-17 | 9.53 | $19.80 | 19538 |
| 2023-08-16 | 9.71 | $19.80 | 70500 |
| 2023-08-15 | 9.89 | $19.76 | 66133 |
| 2023-08-14 | 10.20 | $19.80 | 14100 |
| 2023-08-11 | 10.58 | $19.78 | 8600 |
| 2023-08-10 | 11.09 | $19.73 | 41600 |
| 2023-08-09 | 11.63 | $19.69 | 18420 |
| 2023-08-08 | 12.19 | $19.80 | 13010 |
| 2023-08-07 | 12.59 | $19.85 | 574800 |
| 2023-08-04 | 13.00 | $19.85 | 487700 |
| 2023-08-03 | 13.44 | $19.70 | 14620 |
| 2023-08-02 | 13.44 | $19.67 | 21700 |
| 2023-08-01 | 13.46 | $19.94 | 7023 |
| 2023-07-31 | 13.53 | $20.00 | 20900 |
| 2023-07-28 | 13.77 | $19.83 | 13800 |
| 2023-07-27 | 13.90 | $19.70 | 27721 |
| 2023-07-26 | 14.03 | $19.94 | 39800 |
| 2023-07-25 | 14.77 | $19.98 | 47144 |
| 2023-07-24 | 15.49 | $20.08 | 10700 |
| 2023-07-21 | 15.96 | $20.11 | 4511 |
| 2023-07-20 | 16.45 | $20.00 | 23233 |
| 2023-07-19 | 17.08 | $19.84 | 7900 |
| 2023-07-18 | 17.70 | $19.60 | 19037 |
| 2023-07-17 | 18.08 | $19.47 | 24000 |
| 2023-07-14 | 18.10 | $19.53 | 23500 |
| 2023-07-13 | 18.23 | $19.78 | 22207 |
| 2023-07-12 | 18.52 | $19.50 | 26211 |
| 2023-07-11 | 18.89 | $19.39 | 25614 |
| 2023-07-10 | 18.64 | $19.48 | 26800 |
| 2023-07-07 | 18.48 | $19.51 | 33400 |
| 2023-07-06 | 18.48 | $19.65 | 25400 |
| 2023-07-05 | 18.48 | $20.16 | 18605 |
| 2023-07-03 | 19.28 | $20.18 | 10238 |
| 2023-06-30 | 19.91 | $20.20 | 75300 |
| 2023-06-29 | 20.56 | $20.00 | 19720 |
| 2023-06-28 | 20.96 | $20.23 | 14628 |
| 2023-06-27 | 22.04 | $20.15 | 34100 |
| 2023-06-26 | 23.18 | $19.75 | 18528 |
| 2023-06-23 | 23.64 | $19.65 | 21600 |
| 2023-06-22 | 23.49 | $19.58 | 16336 |
| 2023-06-21 | 23.34 | $19.60 | 14900 |
| 2023-06-20 | 23.17 | $19.63 | 14824 |
| 2023-06-16 | 23.25 | $19.74 | 6100 |
| 2023-06-15 | 23.49 | $19.66 | 19700 |
| 2023-06-14 | 23.33 | $19.69 | 12900 |
| 2023-06-13 | 23.02 | $19.74 | 18600 |
| 2023-06-12 | 22.69 | $19.71 | 5646 |
| 2023-06-09 | 22.46 | $19.88 | 18430 |
| 2023-06-08 | 22.31 | $19.88 | 16700 |
| 2023-06-07 | 22.19 | $19.98 | 12806 |
| 2023-06-06 | 22.09 | $20.00 | 15647 |
| 2023-06-05 | 22.11 | $20.08 | 48900 |
| 2023-06-02 | 22.14 | $20.24 | 21500 |
| 2023-06-01 | 22.22 | $19.79 | 1.3M |
| 2023-05-31 | 22.07 | $19.81 | 53616 |
| 2023-05-30 | 21.68 | $19.91 | 29200 |
| 2023-05-26 | 21.33 | $20.08 | 13400 |
| 2023-05-25 | 20.94 | $19.84 | 23647 |
| 2023-05-24 | 20.27 | $19.69 | 26900 |
| 2023-05-23 | 19.63 | $19.84 | 54739 |
| 2023-05-22 | 19.03 | $19.99 | 19100 |
| 2023-05-19 | 18.15 | $19.96 | 21300 |
| 2023-05-18 | 17.40 | $20.32 | 25749 |
| 2023-05-17 | 16.78 | $20.39 | 17029 |
| 2023-05-16 | 16.13 | $20.06 | 14626 |
| 2023-05-15 | 15.45 | $20.67 | 12221 |
| 2023-05-12 | 14.98 | $20.47 | 14740 |
| 2023-05-11 | 14.53 | $20.86 | 11200 |
| 2023-05-10 | 14.31 | $21.11 | 10200 |
| 2023-05-09 | 14.29 | $20.70 | 8028 |
| 2023-05-08 | 13.30 | $20.79 | 18500 |
| 2023-05-05 | 12.27 | $20.67 | 20700 |
| 2023-05-04 | 11.40 | $20.39 | 23443 |
| 2023-05-03 | 10.48 | $21.12 | 40931 |
| 2023-05-02 | 10.56 | $21.42 | 18000 |
| 2023-05-01 | 10.64 | $21.90 | 7800 |
| 2023-04-28 | 10.55 | $22.01 | 38600 |
| 2023-04-27 | 10.45 | $22.14 | 10633 |
| 2023-04-26 | 10.42 | $21.85 | 13700 |
| 2023-04-25 | 10.57 | $21.77 | 24100 |
| 2023-04-24 | 10.65 | $22.13 | 11100 |
| 2023-04-21 | 10.61 | $21.92 | 5700 |
| 2023-04-20 | 10.78 | $21.80 | 7700 |
| 2023-04-19 | 11.02 | $21.74 | 12116 |
| 2023-04-18 | 11.28 | $21.80 | 10330 |
| 2023-04-17 | 11.55 | $21.65 | 20200 |
| 2023-04-14 | 11.96 | $21.64 | 12400 |
| 2023-04-13 | 12.50 | $21.20 | 4600 |
| 2023-04-12 | 12.95 | $21.05 | 33044 |
| 2023-04-11 | 13.42 | $21.17 | 9611 |
| 2023-04-10 | 13.66 | $21.00 | 21502 |
| 2023-04-06 | 13.78 | $20.95 | 8012 |
| 2023-04-05 | 13.77 | $20.60 | 23748 |
| 2023-04-04 | 13.87 | $20.90 | 14000 |
| 2023-04-03 | 14.12 | $21.20 | 22300 |
| 2023-03-31 | 14.60 | $21.77 | 112727 |
| 2023-03-30 | 15.33 | $21.77 | 20946 |
| 2023-03-29 | 15.95 | $21.75 | 51639 |
| 2023-03-28 | 16.55 | $21.49 | 31200 |
| 2023-03-27 | 17.29 | $21.45 | 53200 |
| 2023-03-24 | 18.08 | $20.65 | 6640 |
| 2023-03-23 | 17.68 | $20.56 | 14725 |
| 2023-03-22 | 17.40 | $20.94 | 26500 |
| 2023-03-21 | 17.38 | $21.00 | 16500 |
| 2023-03-20 | 17.35 | $19.71 | 25000 |
| 2023-03-17 | 17.10 | $19.80 | 46000 |
| 2023-03-16 | 16.89 | $21.35 | 53814 |
| 2023-03-15 | 16.99 | $20.99 | 43700 |
| 2023-03-14 | 16.61 | $21.20 | 39500 |
| 2023-03-13 | 16.64 | $20.55 | 56511 |
| 2023-03-10 | 15.98 | $21.36 | 29800 |
| 2023-03-09 | 16.25 | $21.79 | 12845 |
| 2023-03-08 | 15.65 | $22.22 | 2700 |
| 2023-03-07 | 16.02 | $21.85 | 14708 |
| 2023-03-06 | 16.41 | $22.04 | 8300 |
| 2023-03-03 | 17.01 | $22.00 | 10323 |
| 2023-03-02 | 17.87 | $21.80 | 13900 |
| 2023-03-01 | 18.52 | $21.95 | 4300 |
| 2023-02-28 | 19.27 | $22.00 | 37300 |
| 2023-02-27 | 19.86 | $22.18 | 7900 |
| 2023-02-24 | 20.27 | $22.30 | 28902 |
| 2023-02-23 | 20.66 | $22.41 | 10800 |
| 2023-02-22 | 20.96 | $22.04 | 12800 |
| 2023-02-21 | 21.79 | $21.70 | 27000 |
| 2023-02-17 | 22.66 | $22.35 | 20223 |
| 2023-02-16 | 22.85 | $22.33 | 14400 |
| 2023-02-15 | 22.76 | $22.34 | 25500 |
| 2023-02-14 | 22.56 | $22.39 | 17400 |
| 2023-02-13 | 22.36 | $22.06 | 18025 |
| 2023-02-10 | 22.64 | $21.93 | 11900 |
| 2023-02-09 | 22.82 | $22.03 | 6248 |
| 2023-02-08 | 22.81 | $22.00 | 24921 |
| 2023-02-07 | 22.93 | $21.71 | 25039 |
| 2023-02-06 | 23.32 | $21.86 | 15700 |
| 2023-02-03 | 23.73 | $21.92 | 21400 |
| 2023-02-02 | 23.56 | $22.37 | 21242 |
| 2023-02-01 | 22.82 | $22.06 | 7600 |
| 2023-01-31 | 22.26 | $21.90 | 63300 |
| 2023-01-30 | 21.72 | $21.77 | 41800 |
| 2023-01-27 | 21.47 | $21.90 | 19200 |
| 2023-01-26 | 20.23 | $21.79 | 16241 |
| 2023-01-25 | 18.91 | $21.81 | 23600 |
| 2023-01-24 | 17.68 | $21.55 | 20300 |
| 2023-01-23 | 16.62 | $21.49 | 21742 |
| 2023-01-20 | 15.69 | $21.49 | 23300 |
| 2023-01-19 | 14.73 | $21.35 | 28300 |
| 2023-01-18 | 13.88 | $21.15 | 39525 |
| 2023-01-17 | 13.15 | $20.88 | 60800 |
| 2023-01-13 | 12.76 | $20.50 | 32129 |
| 2023-01-12 | 12.55 | $20.34 | 35700 |
| 2023-01-11 | 12.54 | $20.48 | 14502 |
| 2023-01-10 | 12.66 | $20.27 | 59300 |
| 2023-01-09 | 12.78 | $19.98 | 21049 |
| 2023-01-06 | 13.29 | $20.09 | 22006 |
| 2023-01-05 | 13.83 | $19.85 | 21410 |
| 2023-01-04 | 14.55 | $19.79 | 18600 |
| 2023-01-03 | 14.81 | $19.53 | 24704 |
| 2022-12-30 | 15.09 | $19.48 | 29510 |
| 2022-12-29 | 14.56 | $19.34 | 61949 |
| 2022-12-28 | 14.24 | $19.38 | 26500 |
| 2022-12-27 | 14.09 | $19.55 | 19500 |
| 2022-12-23 | 13.93 | $19.75 | 21400 |
| 2022-12-22 | 14.10 | $19.75 | 27739 |
| 2022-12-21 | 14.28 | $19.97 | 26332 |
| 2022-12-20 | 14.92 | $19.84 | 27000 |
| 2022-12-19 | 15.16 | $19.89 | 29800 |
| 2022-12-16 | 15.41 | $19.96 | 9700 |
| 2022-12-15 | 15.54 | $19.75 | 65204 |
| 2022-12-14 | 15.82 | $20.06 | 21611 |
| 2022-12-13 | 16.36 | $19.93 | 21900 |
| 2022-12-12 | 16.94 | $19.60 | 39430 |
| 2022-12-09 | 17.03 | $19.87 | 24133 |
| 2022-12-08 | 17.28 | $20.03 | 45200 |
| 2022-12-07 | 17.79 | $20.21 | 61101 |
| 2022-12-06 | 18.56 | $20.30 | 23200 |
| 2022-12-05 | 19.37 | $20.43 | 19024 |
| 2022-12-02 | 20.20 | $20.58 | 55300 |
| 2022-12-01 | 21.15 | $20.31 | 25017 |
| 2022-11-30 | 21.84 | $19.99 | 35400 |
| 2022-11-29 | 22.13 | $19.72 | 22014 |
| 2022-11-28 | 22.00 | $20.15 | 24239 |
| 2022-11-25 | 22.47 | $20.22 | 5744 |
| 2022-11-23 | 23.11 | $20.20 | 15317 |
| 2022-11-22 | 23.79 | $20.15 | 8912 |
| 2022-11-21 | 24.28 | $19.97 | 9400 |
| 2022-11-18 | 24.53 | $20.16 | 15447 |
| 2022-11-17 | 25.10 | $20.28 | 17200 |
| 2022-11-16 | 25.56 | $20.29 | 40400 |
| 2022-11-15 | 26.33 | $20.22 | 49214 |
| 2022-11-14 | 27.22 | $20.24 | 16207 |
| 2022-11-11 | 28.14 | $20.33 | 14510 |
| 2022-11-10 | 29.45 | $20.18 | 22800 |
| 2022-11-09 | 30.14 | $19.54 | 10025 |
| 2022-11-08 | 29.97 | $19.69 | 192100 |
| 2022-11-07 | 29.85 | $19.50 | 35900 |
| 2022-11-04 | 29.46 | $19.70 | 44900 |
| 2022-11-03 | 29.13 | $19.76 | 22400 |
| 2022-11-02 | 28.78 | $20.08 | 37206 |
| 2022-11-01 | 28.50 | $20.15 | 219141 |
| 2022-10-31 | 28.52 | $20.40 | 20924 |
| 2022-10-28 | 28.91 | $20.90 | 13105 |
| 2022-10-27 | 29.32 | $20.65 | 21700 |
| 2022-10-26 | 29.76 | $20.75 | 17045 |
| 2022-10-25 | 30.73 | $21.17 | 4500 |
| 2022-10-24 | 31.61 | $20.27 | 7534 |
| 2022-10-21 | 31.41 | $20.43 | 17134 |
| 2022-10-20 | 30.89 | $20.36 | 22200 |
| 2022-10-19 | 30.33 | $20.49 | 14314 |
| 2022-10-18 | 29.32 | $20.50 | 14000 |
| 2022-10-17 | 28.50 | $20.73 | 3200 |
| 2022-10-14 | 27.70 | $20.69 | 10546 |
| 2022-10-13 | 26.96 | $20.52 | 20323 |
| 2022-10-12 | 25.78 | $20.51 | 25800 |
| 2022-10-11 | 24.80 | $20.75 | 22700 |
| 2022-10-10 | 23.97 | $21.06 | 8246 |
| 2022-10-07 | 23.38 | $21.10 | 15800 |
| 2022-10-06 | 22.87 | $21.39 | 14709 |
| 2022-10-05 | 22.63 | $21.49 | 6700 |
| 2022-10-04 | 22.68 | $21.60 | 26300 |
| 2022-10-03 | 22.73 | $21.50 | 21922 |
| 2022-09-30 | 22.78 | $21.40 | 83300 |
| 2022-09-29 | 22.86 | $21.35 | 35700 |
| 2022-09-28 | 22.83 | $21.80 | 21841 |
| 2022-09-27 | 22.86 | $21.60 | 39310 |
| 2022-09-26 | 22.88 | $21.59 | 9418 |
| 2022-09-23 | 22.13 | $21.63 | 19430 |
| 2022-09-22 | 21.42 | $21.91 | 10246 |
| 2022-09-21 | 21.25 | $21.95 | 5400 |
| 2022-09-20 | 20.87 | $21.75 | 17200 |
| 2022-09-19 | 20.48 | $21.96 | 9310 |
| 2022-09-16 | 20.39 | $22.09 | 11100 |
| 2022-09-15 | 20.30 | $21.93 | 11300 |
| 2022-09-14 | 20.34 | $22.15 | 22900 |
| 2022-09-13 | 20.15 | $22.13 | 6300 |
| 2022-09-12 | 19.96 | $22.25 | 4241 |
| 2022-09-09 | 20.29 | $21.96 | 9100 |
| 2022-09-08 | 20.23 | $21.65 | 23523 |
| 2022-09-07 | 20.14 | $21.82 | 25500 |
| 2022-09-06 | 20.04 | $21.75 | 18900 |
| 2022-09-02 | 19.93 | $22.11 | 4927 |
| 2022-09-01 | 20.06 | $21.85 | 10900 |
| 2022-08-31 | 19.35 | $22.03 | 25312 |
| 2022-08-30 | 18.82 | $22.30 | 13900 |
| 2022-08-29 | 18.51 | $22.63 | 13400 |
| 2022-08-26 | 18.59 | $22.77 | 12512 |
| 2022-08-25 | 18.98 | $22.78 | 3700 |
| 2022-08-24 | 19.14 | $22.50 | 18619 |
| 2022-08-23 | 19.10 | $22.61 | 46627 |
| 2022-08-22 | 19.06 | $22.91 | 20600 |
| 2022-08-19 | 19.97 | $22.98 | 9800 |
| 2022-08-18 | 20.59 | $23.17 | 15010 |
| 2022-08-17 | 20.71 | $23.33 | 11900 |
| 2022-08-16 | 20.66 | $23.44 | 8700 |
| 2022-08-15 | 20.21 | $23.41 | 18600 |
| 2022-08-12 | 19.61 | $23.37 | 17900 |
| 2022-08-11 | 19.34 | $23.31 | 7217 |
| 2022-08-10 | 19.04 | $23.38 | 23800 |
| 2022-08-09 | 18.74 | $23.15 | 47542 |
| 2022-08-08 | 18.66 | $23.41 | 12303 |
| 2022-08-05 | 18.42 | $23.41 | 13505 |
| 2022-08-04 | 18.16 | $23.66 | 22300 |
| 2022-08-03 | 17.31 | $23.60 | 52500 |
| 2022-08-02 | 16.53 | $23.40 | 51400 |
| 2022-08-01 | 15.87 | $22.90 | 16800 |
| 2022-07-29 | 15.70 | $22.91 | 44529 |
| 2022-07-28 | 15.53 | $22.51 | 14200 |
| 2022-07-27 | 15.94 | $22.31 | 50900 |
| 2022-07-26 | 16.53 | $22.10 | 35600 |
| 2022-07-25 | 17.31 | $21.95 | 12929 |
| 2022-07-22 | 17.99 | $22.10 | 12630 |
| 2022-07-21 | 18.70 | $21.85 | 49623 |
| 2022-07-20 | 19.13 | $21.67 | 42515 |
| 2022-07-19 | 19.42 | $21.53 | 33700 |
| 2022-07-18 | 19.28 | $21.39 | 64500 |
| 2022-07-15 | 18.97 | $21.32 | 306421 |
| 2022-07-14 | 18.64 | $21.78 | 25500 |
| 2022-07-13 | 18.65 | $21.94 | 41734 |
| 2022-07-12 | 18.55 | $22.03 | 27100 |
| 2022-07-11 | 18.63 | $22.00 | 24800 |
| 2022-07-08 | 18.92 | $22.19 | 10829 |
| 2022-07-07 | 19.60 | $21.90 | 8447 |
| 2022-07-06 | 20.32 | $21.89 | 11407 |
| 2022-07-05 | 20.63 | $21.90 | 13744 |
| 2022-07-01 | 20.95 | $22.08 | 5341 |
| 2022-06-30 | 21.35 | $21.80 | 34400 |
| 2022-06-29 | 21.84 | $21.97 | 16700 |
| 2022-06-28 | 22.20 | $22.00 | 14932 |
| 2022-06-27 | 22.39 | $21.98 | 15843 |
| 2022-06-24 | 22.60 | $21.90 | 14200 |
| 2022-06-23 | 22.81 | $21.74 | 6913 |
| 2022-06-22 | 22.71 | $21.45 | 14135 |
| 2022-06-21 | 22.23 | $21.34 | 38900 |
| 2022-06-17 | 21.72 | $21.38 | 42000 |
| 2022-06-16 | 21.51 | $21.42 | 11100 |
| 2022-06-15 | 21.47 | $21.75 | 26813 |
| 2022-06-14 | 21.44 | $21.26 | 15600 |
| 2022-06-13 | 20.35 | $21.44 | 23900 |
| 2022-06-10 | 19.46 | $22.35 | 20300 |
| 2022-06-09 | 18.98 | $23.02 | 17100 |
| 2022-06-08 | 19.30 | $23.09 | 13500 |
| 2022-06-07 | 19.74 | $23.08 | 32800 |
| 2022-06-06 | 20.20 | $23.15 | 22514 |
| 2022-06-03 | 20.92 | $23.21 | 58401 |
| 2022-06-02 | 21.70 | $23.37 | 10744 |
| 2022-06-01 | 22.31 | $23.38 | 10800 |
| 2022-05-31 | 22.97 | $23.35 | 72300 |
| 2022-05-27 | 23.67 | $23.68 | 43000 |
| 2022-05-26 | 24.36 | $24.03 | 18600 |
| 2022-05-25 | 25.04 | $23.65 | 13600 |
| 2022-05-24 | 26.36 | $22.82 | 16800 |
| 2022-05-23 | 26.72 | $22.50 | 25500 |
| 2022-05-20 | 26.55 | $22.79 | 29320 |
| 2022-05-19 | 26.48 | $22.65 | 22731 |
| 2022-05-18 | 26.58 | $22.57 | 21012 |
| 2022-05-17 | 26.69 | $22.76 | 73100 |
| 2022-05-16 | 27.20 | $23.15 | 12200 |
| 2022-05-13 | 28.07 | $22.99 | 10610 |
| 2022-05-12 | 28.70 | $22.65 | 10600 |
| 2022-05-11 | 28.75 | $22.37 | 14200 |
| 2022-05-10 | 28.87 | $22.41 | 16900 |
| 2022-05-09 | 28.94 | $22.07 | 21400 |
| 2022-05-06 | 28.35 | $22.45 | 41500 |
| 2022-05-05 | 27.93 | $22.66 | 21100 |
| 2022-05-04 | 27.72 | $23.29 | 87000 |
| 2022-05-03 | 27.51 | $22.68 | 37326 |
| 2022-05-02 | 26.34 | $22.80 | 22900 |
| 2022-04-29 | 25.27 | $23.46 | 34111 |
| 2022-04-28 | 24.38 | $23.45 | 40604 |
| 2022-04-27 | 23.32 | $23.01 | 20812 |
| 2022-04-26 | 22.57 | $23.30 | 12400 |
| 2022-04-25 | 22.20 | $23.45 | 5334 |
| 2022-04-22 | 21.60 | $23.50 | 13302 |
| 2022-04-21 | 21.00 | $23.57 | 28600 |
| 2022-04-20 | 20.70 | $24.10 | 12703 |
| 2022-04-19 | 20.81 | $23.92 | 39839 |
| 2022-04-18 | 20.65 | $24.08 | 15100 |
| 2022-04-14 | 20.78 | $24.15 | 27900 |
| 2022-04-13 | 20.91 | $24.03 | 57000 |
| 2022-04-12 | 21.32 | $24.25 | 12638 |
| 2022-04-11 | 21.84 | $24.13 | 33400 |
| 2022-04-08 | 22.39 | $24.48 | 33200 |
| 2022-04-07 | 23.53 | $24.70 | 43700 |
| 2022-04-06 | 24.41 | $24.66 | 32700 |
| 2022-04-05 | 25.34 | $24.95 | 35500 |
| 2022-04-04 | 26.18 | $25.48 | 11900 |
| 2022-04-01 | 26.50 | $25.44 | 31342 |
| 2022-03-31 | 26.94 | $25.57 | 245000 |
| 2022-03-30 | 27.39 | $24.97 | 23300 |
| 2022-03-29 | 28.70 | $24.82 | 13818 |
| 2022-03-28 | 29.79 | $24.40 | 7800 |
| 2022-03-25 | 30.03 | $24.25 | 11932 |
| 2022-03-24 | 29.76 | $24.48 | 11401 |
| 2022-03-23 | 29.66 | $24.35 | 7106 |
| 2022-03-22 | 29.56 | $24.40 | 15200 |
| 2022-03-21 | 29.28 | $24.48 | 28100 |
| 2022-03-18 | 29.11 | $24.65 | 17618 |
| 2022-03-17 | 29.07 | $24.44 | 87105 |
| 2022-03-16 | 29.18 | $24.67 | 10130 |
| 2022-03-15 | 29.46 | $24.35 | 8327 |
| 2022-03-14 | 29.75 | $24.40 | 21700 |
| 2022-03-11 | 29.77 | $25.05 | 24700 |
| 2022-03-10 | 30.71 | $25.20 | 18834 |
| 2022-03-09 | 31.93 | $25.30 | 9732 |
| 2022-03-08 | 33.37 | $25.18 | 21426 |
| 2022-03-07 | 34.59 | $25.17 | 21500 |
| 2022-03-04 | 36.00 | $25.36 | 34600 |
| 2022-03-03 | 37.80 | $25.42 | 21432 |
| 2022-03-02 | 39.70 | $25.29 | 12300 |
| 2022-03-01 | 40.35 | $25.09 | 7300 |
| 2022-02-28 | 40.84 | $24.90 | 54815 |
| 2022-02-25 | 40.34 | $24.94 | 8712 |
| 2022-02-24 | 39.83 | $24.95 | 79831 |
| 2022-02-23 | 39.16 | $24.77 | 25700 |
| 2022-02-22 | 38.63 | $24.85 | 46400 |
| 2022-02-18 | 38.07 | $25.00 | 23400 |
| 2022-02-17 | 37.64 | $25.00 | 8742 |
| 2022-02-16 | 37.30 | $25.17 | 49500 |
| 2022-02-15 | 36.94 | $25.00 | 21524 |
| 2022-02-14 | 36.72 | $24.88 | 53700 |
| 2022-02-11 | 36.05 | $24.99 | 30616 |
| 2022-02-10 | 35.49 | $25.20 | 90931 |
| 2022-02-09 | 34.90 | $25.41 | 30245 |
| 2022-02-08 | 34.78 | $25.27 | 46711 |
| 2022-02-07 | 34.65 | $25.48 | 12640 |
| 2022-02-04 | 34.97 | $25.54 | 24100 |
| 2022-02-03 | 34.65 | $25.66 | 32644 |
| 2022-02-02 | 34.53 | $25.80 | 32423 |
| 2022-02-01 | 34.91 | $25.96 | 8100 |
| 2022-01-31 | 35.32 | $25.77 | 470247 |
| 2022-01-28 | 35.43 | $25.85 | 39100 |
| 2022-01-27 | 34.56 | $25.55 | 33900 |
| 2022-01-26 | 33.64 | $25.87 | 26200 |
| 2022-01-25 | 32.95 | $26.19 | 23139 |
| 2022-01-24 | 32.53 | $26.21 | 30100 |
| 2022-01-21 | 32.08 | $26.23 | 58441 |
| 2022-01-20 | 31.97 | $26.06 | 14800 |
| 2022-01-19 | 31.69 | $26.12 | 15503 |
| 2022-01-18 | 31.50 | $26.15 | 52834 |
| 2022-01-14 | 31.31 | $26.25 | 38302 |
| 2022-01-13 | 31.41 | $26.27 | 20208 |
| 2022-01-12 | 31.40 | $26.28 | 19114 |
| 2022-01-11 | 31.39 | $26.18 | 30502 |
| 2022-01-10 | 31.16 | $26.16 | 43034 |
| 2022-01-07 | 30.43 | $26.06 | 1.8M |
| 2022-01-06 | 29.65 | $26.28 | 34843 |
| 2022-01-05 | 29.04 | $26.07 | 54700 |
| 2022-01-04 | 28.25 | $26.15 | 63226 |
| 2022-01-03 | 27.52 | $26.17 | 39400 |
| 2021-12-31 | 27.04 | $26.15 | 207800 |
| 2021-12-30 | 26.52 | $26.18 | 71300 |
| 2021-12-29 | 26.20 | $26.20 | 68900 |
| 2021-12-28 | 25.62 | $26.19 | 63700 |
| 2021-12-27 | 25.01 | $26.44 | 37800 |
| 2021-12-23 | 24.86 | $26.48 | 1600 |
| 2021-12-22 | 24.84 | $26.63 | 23100 |
| 2021-12-21 | 24.82 | $26.35 | 11922 |
| 2021-12-20 | 24.39 | $26.31 | 7200 |
| 2021-12-17 | 23.82 | $26.43 | 6535 |
| 2021-12-16 | 23.38 | $26.59 | 23249 |
| 2021-12-15 | 22.63 | $26.40 | 16200 |
| 2021-12-14 | 21.82 | $26.44 | 4922 |
| 2021-12-13 | 21.72 | $26.54 | 5428 |
| 2021-12-10 | 21.73 | $26.65 | 3044 |
| 2021-12-09 | 21.84 | $26.58 | 16112 |
| 2021-12-08 | 21.98 | $26.74 | 15200 |
| 2021-12-07 | 22.24 | $26.88 | 19906 |
| 2021-12-06 | 23.05 | $26.83 | 8300 |
| 2021-12-03 | 23.16 | $26.74 | 2042 |
| 2021-12-02 | 23.27 | $26.73 | 12609 |
| 2021-12-01 | 23.23 | $26.70 | 22712 |
| 2021-11-30 | 23.20 | $26.37 | 23800 |
| 2021-11-29 | 22.68 | $26.53 | 6900 |
| 2021-11-26 | 22.04 | $26.85 | 5900 |
| 2021-11-24 | 22.08 | $26.85 | 3032 |
| 2021-11-23 | 22.15 | $26.77 | 19600 |
| 2021-11-22 | 22.22 | $27.05 | 3800 |
| 2021-11-19 | 22.52 | $27.01 | 12906 |
| 2021-11-18 | 22.41 | $26.93 | 15700 |
| 2021-11-17 | 22.44 | $27.01 | 14600 |
| 2021-11-16 | 22.32 | $26.93 | 3914 |
| 2021-11-15 | 22.38 | $27.03 | 5734 |
| 2021-11-12 | 22.66 | $27.31 | 7403 |
| 2021-11-11 | 23.41 | $27.35 | 2830 |
| 2021-11-10 | 24.32 | $27.47 | 5600 |
| 2021-11-09 | 25.31 | $27.56 | 6800 |
| 2021-11-08 | 26.54 | $27.70 | 4900 |
| 2021-11-05 | 27.44 | $27.70 | 8800 |
| 2021-11-04 | 28.38 | $27.70 | 9836 |
| 2021-11-03 | 29.74 | $27.55 | 8000 |
| 2021-11-02 | 31.18 | $27.67 | 9400 |
| 2021-11-01 | 32.70 | $27.69 | 8900 |
| 2021-10-29 | 34.18 | $27.50 | 38701 |
| 2021-10-28 | 35.74 | $27.70 | 10100 |
| 2021-10-27 | 37.04 | $27.69 | 5202 |
| 2021-10-26 | 38.54 | $27.70 | 2948 |
| 2021-10-25 | 40.00 | $27.70 | 10238 |
| 2021-10-22 | 41.74 | $27.64 | 3400 |
| 2021-10-21 | 42.71 | $27.69 | 4000 |
| 2021-10-20 | 43.74 | $27.67 | 37136 |
| 2021-10-19 | 44.80 | $27.80 | 22800 |
| 2021-10-18 | 45.78 | $27.82 | 6700 |
| 2021-10-15 | 46.82 | $27.89 | 29900 |
| 2021-10-14 | 47.35 | $27.85 | 17423 |
| 2021-10-13 | 47.91 | $27.56 | 13800 |
| 2021-10-12 | 48.70 | $27.40 | 6936 |
| 2021-10-11 | 49.90 | $27.08 | 17909 |
| 2021-10-08 | 51.53 | $27.13 | 5944 |
| 2021-10-07 | 53.25 | $27.24 | 4148 |
| 2021-10-06 | 54.71 | $27.31 | 26511 |
| 2021-10-05 | 56.25 | $26.95 | 9700 |
| 2021-10-04 | 58.07 | $26.97 | 6000 |
| 2021-10-01 | 59.81 | $27.28 | 11700 |
| 2021-09-30 | 61.37 | $27.28 | 36600 |
| 2021-09-29 | 62.77 | $27.30 | 27600 |
| 2021-09-28 | 64.24 | $27.31 | 30100 |
| 2021-09-27 | 65.78 | $27.55 | 20440 |
| 2021-09-24 | 66.49 | $27.72 | 16710 |
| 2021-09-23 | 67.21 | $27.74 | 16322 |
| 2021-09-22 | 67.67 | $27.85 | 28000 |
| 2021-09-21 | 68.02 | $27.84 | 4200 |
| 2021-09-20 | 68.40 | $27.76 | 5046 |
| 2021-09-17 | 68.80 | $27.87 | 4000 |
| 2021-09-16 | 69.01 | $27.87 | 12144 |
| 2021-09-15 | 69.24 | $27.53 | 7500 |
| 2021-09-14 | 69.60 | $27.63 | 26128 |
| 2021-09-13 | 69.99 | $27.55 | 15403 |
| 2021-09-10 | 70.35 | $27.60 | 13000 |
| 2021-09-09 | 70.78 | $27.59 | 10500 |
| 2021-09-08 | 71.23 | $27.57 | 20500 |
| 2021-09-07 | 71.71 | $27.63 | 3200 |
| 2021-09-03 | 71.75 | $27.76 | 5500 |
| 2021-09-02 | 71.60 | $27.70 | 11318 |
| 2021-09-01 | 71.47 | $27.60 | 8500 |
| 2021-08-31 | 71.34 | $27.42 | 33145 |
| 2021-08-30 | 71.25 | $27.30 | 7600 |
| 2021-08-27 | 70.91 | $27.54 | 8731 |
| 2021-08-26 | 70.49 | $27.30 | 4844 |
| 2021-08-25 | 70.06 | $27.35 | 9700 |
| 2021-08-24 | 69.52 | $27.26 | 12010 |
| 2021-08-23 | 68.94 | $27.36 | 26617 |
| 2021-08-20 | 68.24 | $27.39 | 16747 |
| 2021-08-19 | 67.51 | $27.47 | 7712 |
| 2021-08-18 | 66.74 | $27.26 | 17000 |
| 2021-08-17 | 65.93 | $27.47 | 23907 |
| 2021-08-16 | 64.87 | $27.60 | 10632 |
| 2021-08-13 | 63.55 | $27.69 | 8300 |
| 2021-08-12 | 62.16 | $27.59 | 6300 |
| 2021-08-11 | 60.70 | $27.41 | 4008 |
| 2021-08-10 | 59.18 | $27.42 | 6100 |
| 2021-08-09 | 57.55 | $27.52 | 4321 |
| 2021-08-06 | 55.78 | $27.50 | 27800 |
| 2021-08-05 | 53.85 | $27.44 | 28100 |
| 2021-08-04 | 51.83 | $27.56 | 5500 |
| 2021-08-03 | 49.70 | $27.41 | 6600 |
| 2021-08-02 | 47.46 | $27.44 | 32900 |
| 2021-07-30 | 45.10 | $27.36 | 33500 |
| 2021-07-29 | 42.68 | $27.30 | 14506 |
| 2021-07-28 | 40.12 | $27.35 | 20448 |
| 2021-07-27 | 37.43 | $27.32 | 4331 |
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