Is Gladstone Commercial Corp Pref (GOODN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Gladstone Commercial Corp Pref (GOODN) research center and poll results.
NASDAQ : GOODN
Gladstone Commercial Corp Pref — Technical Indicators
$23.2 USD
-$0.15 (-0.66%)
- Volume
- 2.77K
- Average Volume
- 2.69K
- Market Capitalization
- $1.08B
- P/E Ratio
- 28.26
- Dividend Yield
- 8.61%
- Price Target
- Year High
- $23.83
- Year Low
- $20.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- $3.28
- Current Ratio
- $0.39
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
22.67
2026-07-23
Close Price
$23.20
Vol: 2776
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.42
Average
22.80
Maximum
27.23
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 22.67 | $23.20 | 2776 |
| 2026-07-22 | 22.63 | $23.36 | 2530 |
| 2026-07-21 | 22.59 | $23.41 | 8000 |
| 2026-07-20 | 22.53 | $23.13 | 4123 |
| 2026-07-17 | 22.51 | $23.00 | 2819 |
| 2026-07-16 | 22.49 | $22.69 | 2000 |
| 2026-07-15 | 22.48 | $22.72 | 1209 |
| 2026-07-14 | 22.47 | $22.49 | 1924 |
| 2026-07-13 | 22.48 | $22.65 | 1354 |
| 2026-07-10 | 22.49 | $22.50 | 639 |
| 2026-07-09 | 22.50 | $22.40 | 836 |
| 2026-07-08 | 22.51 | $22.44 | 3334 |
| 2026-07-07 | 22.51 | $22.66 | 2143 |
| 2026-07-06 | 22.51 | $22.52 | 1908 |
| 2026-07-02 | 22.51 | $22.47 | 900 |
| 2026-07-01 | 22.52 | $22.21 | 1400 |
| 2026-06-30 | 22.54 | $22.29 | 1800 |
| 2026-06-29 | 22.55 | $22.40 | 1200 |
| 2026-06-26 | 22.56 | $22.40 | 1700 |
| 2026-06-25 | 22.56 | $22.42 | 200 |
| 2026-06-24 | 22.56 | $22.47 | 2900 |
| 2026-06-23 | 22.56 | $22.47 | 2635 |
| 2026-06-22 | 22.56 | $22.28 | 2400 |
| 2026-06-18 | 22.56 | $22.72 | 3100 |
| 2026-06-17 | 22.55 | $22.69 | 2100 |
| 2026-06-16 | 22.54 | $22.49 | 6166 |
| 2026-06-15 | 22.54 | $22.43 | 1100 |
| 2026-06-12 | 22.53 | $22.78 | 5048 |
| 2026-06-11 | 22.51 | $22.78 | 2000 |
| 2026-06-10 | 22.48 | $22.60 | 5604 |
| 2026-06-09 | 22.47 | $22.59 | 1800 |
| 2026-06-08 | 22.44 | $22.62 | 7321 |
| 2026-06-05 | 22.43 | $22.58 | 700 |
| 2026-06-04 | 22.42 | $22.56 | — |
| 2026-06-03 | 22.40 | $22.56 | 1700 |
| 2026-06-02 | 22.39 | $22.57 | 2005 |
| 2026-06-01 | 22.37 | $22.51 | 1640 |
| 2026-05-29 | 22.35 | $22.63 | 7998 |
| 2026-05-28 | 22.34 | $22.53 | 7600 |
| 2026-05-27 | 22.32 | $22.42 | — |
| 2026-05-26 | 22.30 | $22.42 | 1918 |
| 2026-05-22 | 22.29 | $22.41 | 1300 |
| 2026-05-21 | 22.27 | $22.40 | 2012 |
| 2026-05-20 | 22.26 | $22.36 | 2136 |
| 2026-05-19 | 22.26 | $22.63 | 4016 |
| 2026-05-18 | 22.25 | $22.39 | 4300 |
| 2026-05-15 | 22.26 | $22.27 | 1300 |
| 2026-05-14 | 22.25 | $22.28 | 3500 |
| 2026-05-13 | 22.27 | $22.30 | 7109 |
| 2026-05-12 | 22.27 | $22.27 | 2800 |
| 2026-05-11 | 22.28 | $22.12 | 5500 |
| 2026-05-08 | 22.30 | $22.36 | 1349 |
| 2026-05-07 | 22.29 | $22.33 | 3146 |
| 2026-05-06 | 22.28 | $22.27 | 5000 |
| 2026-05-05 | 22.28 | $22.28 | 1800 |
| 2026-05-04 | 22.28 | $22.21 | 6300 |
| 2026-05-01 | 22.28 | $22.21 | 2200 |
| 2026-04-30 | 22.27 | $22.25 | 1400 |
| 2026-04-29 | 22.28 | $22.13 | 3900 |
| 2026-04-28 | 22.27 | $22.18 | 1000 |
| 2026-04-27 | 22.28 | $22.11 | 3429 |
| 2026-04-24 | 22.31 | $22.11 | 709 |
| 2026-04-23 | 22.32 | $22.20 | 3627 |
| 2026-04-22 | 22.33 | $22.29 | 3700 |
| 2026-04-21 | 22.33 | $22.50 | 1000 |
| 2026-04-20 | 22.32 | $22.45 | 5800 |
| 2026-04-17 | 22.30 | $22.22 | 2205 |
| 2026-04-16 | 22.32 | $22.58 | 2600 |
| 2026-04-15 | 22.30 | $22.29 | 6200 |
| 2026-04-14 | 22.31 | $22.49 | 2203 |
| 2026-04-13 | 22.32 | $22.44 | 1530 |
| 2026-04-10 | 22.33 | $22.27 | 900 |
| 2026-04-09 | 22.36 | $22.14 | 1900 |
| 2026-04-08 | 22.39 | $22.21 | 1100 |
| 2026-04-07 | 22.42 | $22.25 | 5200 |
| 2026-04-06 | 22.44 | $22.21 | 8100 |
| 2026-04-02 | 22.47 | $22.04 | 6044 |
| 2026-04-01 | 22.51 | $22.40 | 1500 |
| 2026-03-31 | 22.54 | $22.02 | 3300 |
| 2026-03-30 | 22.58 | $22.47 | 2526 |
| 2026-03-27 | 22.60 | $22.52 | 714 |
| 2026-03-26 | 22.62 | $22.40 | 6007 |
| 2026-03-25 | 22.65 | $22.31 | 2113 |
| 2026-03-24 | 22.68 | $22.29 | 5000 |
| 2026-03-23 | 22.71 | $22.32 | 2900 |
| 2026-03-20 | 22.74 | $22.20 | 2700 |
| 2026-03-19 | 22.78 | $22.45 | 500 |
| 2026-03-18 | 22.81 | $22.20 | 12049 |
| 2026-03-17 | 22.84 | $22.57 | 1200 |
| 2026-03-16 | 22.88 | $22.66 | 1200 |
| 2026-03-13 | 22.89 | $22.73 | 300 |
| 2026-03-12 | 22.91 | $22.75 | 700 |
| 2026-03-11 | 22.93 | $22.79 | 625 |
| 2026-03-10 | 22.93 | $22.73 | 1422 |
| 2026-03-09 | 22.95 | $22.77 | 1808 |
| 2026-03-06 | 22.96 | $22.82 | 1722 |
| 2026-03-05 | 22.97 | $22.86 | 2538 |
| 2026-03-04 | 22.97 | $22.85 | 514 |
| 2026-03-03 | 22.98 | $22.91 | 708 |
| 2026-03-02 | 22.97 | $22.89 | 5200 |
| 2026-02-27 | 22.97 | $22.98 | 2000 |
| 2026-02-26 | 22.96 | $22.93 | 4600 |
| 2026-02-25 | 22.95 | $22.93 | 2300 |
| 2026-02-24 | 22.93 | $22.90 | 3445 |
| 2026-02-23 | 22.92 | $22.89 | 4945 |
| 2026-02-20 | 22.91 | $22.90 | 5000 |
| 2026-02-19 | 22.92 | $23.04 | 2800 |
| 2026-02-18 | 22.91 | $22.95 | 2946 |
| 2026-02-17 | 22.91 | $23.24 | 2731 |
| 2026-02-13 | 22.91 | $23.03 | 1200 |
| 2026-02-12 | 22.91 | $23.05 | 1417 |
| 2026-02-11 | 22.89 | $23.07 | 842 |
| 2026-02-10 | 22.87 | $22.88 | 4500 |
| 2026-02-09 | 22.88 | $23.04 | 3700 |
| 2026-02-06 | 22.87 | $23.05 | 3233 |
| 2026-02-05 | 22.85 | $23.00 | 2300 |
| 2026-02-04 | 22.82 | $22.95 | 2100 |
| 2026-02-03 | 22.81 | $22.88 | 2644 |
| 2026-02-02 | 22.80 | $22.88 | 3804 |
| 2026-01-30 | 22.80 | $22.81 | 2700 |
| 2026-01-29 | 22.81 | $22.83 | 2800 |
| 2026-01-28 | 22.81 | $22.60 | 3000 |
| 2026-01-27 | 22.82 | $22.70 | 3600 |
| 2026-01-26 | 22.84 | $22.64 | 5900 |
| 2026-01-23 | 22.86 | $22.75 | 5225 |
| 2026-01-22 | 22.87 | $23.04 | 1500 |
| 2026-01-21 | 22.87 | $22.84 | 2447 |
| 2026-01-20 | 22.89 | $22.92 | 7200 |
| 2026-01-16 | 22.90 | $23.22 | 3106 |
| 2026-01-15 | 22.90 | $22.98 | 5000 |
| 2026-01-14 | 22.92 | $22.79 | 8900 |
| 2026-01-13 | 22.96 | $22.63 | 9236 |
| 2026-01-12 | 23.01 | $22.95 | 2700 |
| 2026-01-09 | 23.04 | $22.90 | 4200 |
| 2026-01-08 | 23.07 | $22.63 | 13701 |
| 2026-01-07 | 23.11 | $22.55 | 11108 |
| 2026-01-06 | 23.15 | $22.63 | 13102 |
| 2026-01-05 | 23.18 | $22.69 | 2434 |
| 2026-01-02 | 23.20 | $22.85 | 700 |
| 2025-12-31 | 23.19 | $22.99 | 4137 |
| 2025-12-30 | 23.16 | $22.96 | 1100 |
| 2025-12-29 | 23.12 | $22.75 | 6100 |
| 2025-12-26 | 23.06 | $23.04 | 1003 |
| 2025-12-24 | 22.98 | $23.02 | 1 |
| 2025-12-23 | 22.89 | $23.02 | 1425 |
| 2025-12-22 | 22.81 | $23.08 | 2300 |
| 2025-12-19 | 22.72 | $23.17 | 1106 |
| 2025-12-18 | 22.66 | $23.08 | 2308 |
| 2025-12-17 | 22.58 | $23.36 | 6520 |
| 2025-12-16 | 22.50 | $23.29 | 3300 |
| 2025-12-15 | 22.42 | $23.53 | 1000 |
| 2025-12-12 | 22.33 | $23.78 | 8700 |
| 2025-12-11 | 22.25 | $23.50 | 7800 |
| 2025-12-10 | 22.18 | $23.44 | 5300 |
| 2025-12-09 | 22.13 | $23.50 | 4400 |
| 2025-12-08 | 22.07 | $23.36 | 18000 |
| 2025-12-05 | 22.01 | $23.25 | 11517 |
| 2025-12-04 | 21.97 | $23.02 | 20120 |
| 2025-12-03 | 21.94 | $22.60 | 13604 |
| 2025-12-02 | 21.93 | $22.39 | 3433 |
| 2025-12-01 | 21.92 | $22.15 | 18500 |
| 2025-11-28 | 21.94 | $21.68 | 14800 |
| 2025-11-26 | 21.98 | $21.34 | 4128 |
| 2025-11-25 | 22.04 | $21.35 | 6500 |
| 2025-11-24 | 22.10 | $21.38 | 4400 |
| 2025-11-21 | 22.15 | $21.26 | 16400 |
| 2025-11-20 | 22.21 | $21.96 | 1100 |
| 2025-11-19 | 22.23 | $21.54 | 3510 |
| 2025-11-18 | 22.27 | $21.66 | 4108 |
| 2025-11-17 | 22.32 | $21.61 | 8800 |
| 2025-11-14 | 22.35 | $21.84 | 4136 |
| 2025-11-13 | 22.38 | $22.10 | 2508 |
| 2025-11-12 | 22.40 | $22.21 | 2000 |
| 2025-11-11 | 22.42 | $22.38 | 627 |
| 2025-11-10 | 22.43 | $22.22 | 4438 |
| 2025-11-07 | 22.43 | $22.30 | 600 |
| 2025-11-06 | 22.42 | $22.37 | 300 |
| 2025-11-05 | 22.41 | $22.50 | 315 |
| 2025-11-04 | 22.40 | $22.37 | 1232 |
| 2025-11-03 | 22.39 | $22.25 | 1319 |
| 2025-10-31 | 22.39 | $22.42 | 900 |
| 2025-10-30 | 22.38 | $22.50 | 3936 |
| 2025-10-29 | 22.36 | $22.55 | 500 |
| 2025-10-28 | 22.35 | $22.50 | 3433 |
| 2025-10-27 | 22.33 | $22.51 | 1142 |
| 2025-10-24 | 22.33 | $22.33 | 2113 |
| 2025-10-23 | 22.32 | $22.36 | 3500 |
| 2025-10-22 | 22.31 | $22.49 | 5637 |
| 2025-10-21 | 22.30 | $22.55 | 1000 |
| 2025-10-20 | 22.29 | $22.22 | 3700 |
| 2025-10-17 | 22.30 | $22.46 | 1900 |
| 2025-10-16 | 22.31 | $22.45 | 2432 |
| 2025-10-15 | 22.32 | $22.64 | 6700 |
| 2025-10-14 | 22.33 | $22.54 | 10338 |
| 2025-10-13 | 22.33 | $22.30 | 700 |
| 2025-10-10 | 22.35 | $22.18 | 1502 |
| 2025-10-09 | 22.38 | $22.09 | 1600 |
| 2025-10-08 | 22.41 | $22.23 | 2403 |
| 2025-10-07 | 22.43 | $22.15 | 4323 |
| 2025-10-06 | 22.46 | $22.25 | 2608 |
| 2025-10-03 | 22.48 | $22.26 | 2100 |
| 2025-10-02 | 22.49 | $22.08 | 2100 |
| 2025-10-01 | 22.51 | $22.31 | 1200 |
| 2025-09-30 | 22.51 | $22.25 | 2600 |
| 2025-09-29 | 22.52 | $22.37 | 2700 |
| 2025-09-26 | 22.51 | $22.25 | 1711 |
| 2025-09-25 | 22.52 | $22.15 | 3227 |
| 2025-09-24 | 22.54 | $22.26 | 3109 |
| 2025-09-23 | 22.56 | $22.41 | 1042 |
| 2025-09-22 | 22.56 | $22.46 | 3900 |
| 2025-09-19 | 22.55 | $22.60 | 963 |
| 2025-09-18 | 22.54 | $22.62 | 4350 |
| 2025-09-17 | 22.52 | $22.77 | 2400 |
| 2025-09-16 | 22.49 | $22.60 | 1305 |
| 2025-09-15 | 22.47 | $22.69 | 4045 |
| 2025-09-12 | 22.44 | $22.72 | 4300 |
| 2025-09-11 | 22.42 | $22.70 | 3812 |
| 2025-09-10 | 22.40 | $22.66 | 2600 |
| 2025-09-09 | 22.38 | $22.70 | 1658 |
| 2025-09-08 | 22.37 | $22.65 | 1442 |
| 2025-09-05 | 22.34 | $22.51 | 3400 |
| 2025-09-04 | 22.35 | $22.42 | 3417 |
| 2025-09-03 | 22.36 | $22.38 | 1743 |
| 2025-09-02 | 22.38 | $22.51 | 2300 |
| 2025-08-29 | 22.39 | $22.05 | 3700 |
| 2025-08-28 | 22.43 | $22.50 | 4600 |
| 2025-08-27 | 22.44 | $22.66 | 8143 |
| 2025-08-26 | 22.45 | $22.51 | 8211 |
| 2025-08-25 | 22.46 | $22.43 | 8700 |
| 2025-08-22 | 22.47 | $22.32 | 10600 |
| 2025-08-21 | 22.48 | $22.41 | 9808 |
| 2025-08-20 | 22.49 | $22.11 | 1711 |
| 2025-08-19 | 22.52 | $22.26 | 4931 |
| 2025-08-18 | 22.54 | $22.12 | 7636 |
| 2025-08-15 | 22.57 | $22.18 | 9500 |
| 2025-08-14 | 22.60 | $22.24 | 9014 |
| 2025-08-13 | 22.65 | $22.33 | 2421 |
| 2025-08-12 | 22.69 | $22.29 | 2839 |
| 2025-08-11 | 22.73 | $22.46 | 2100 |
| 2025-08-08 | 22.76 | $22.04 | 19700 |
| 2025-08-07 | 22.83 | $22.70 | 1515 |
| 2025-08-06 | 22.85 | $22.70 | 2800 |
| 2025-08-05 | 22.89 | $22.79 | 3400 |
| 2025-08-04 | 22.92 | $22.76 | 2019 |
| 2025-08-01 | 22.95 | $22.71 | 2123 |
| 2025-07-31 | 22.97 | $22.84 | 5515 |
| 2025-07-30 | 22.99 | $22.80 | 2400 |
| 2025-07-29 | 23.02 | $22.66 | 4122 |
| 2025-07-28 | 23.09 | $22.66 | 4300 |
| 2025-07-25 | 23.11 | $22.50 | 500 |
| 2025-07-24 | 23.14 | $22.60 | 2900 |
| 2025-07-23 | 23.16 | $22.69 | 2700 |
| 2025-07-22 | 23.18 | $22.70 | 3700 |
| 2025-07-21 | 23.20 | $22.80 | 3800 |
| 2025-07-18 | 23.21 | $22.81 | 2700 |
| 2025-07-17 | 23.23 | $23.10 | 2900 |
| 2025-07-16 | 23.24 | $23.10 | 346 |
| 2025-07-15 | 23.24 | $23.08 | 1930 |
| 2025-07-14 | 23.24 | $23.20 | 2441 |
| 2025-07-11 | 23.24 | $23.30 | 1148 |
| 2025-07-10 | 23.25 | $23.27 | 1524 |
| 2025-07-09 | 23.26 | $23.43 | 1200 |
| 2025-07-08 | 23.25 | $23.48 | 600 |
| 2025-07-07 | 23.23 | $23.23 | 500 |
| 2025-07-03 | 23.22 | $23.22 | 1641 |
| 2025-07-02 | 23.22 | $23.12 | 2308 |
| 2025-07-01 | 23.20 | $23.49 | 4200 |
| 2025-06-30 | 23.16 | $23.92 | 2900 |
| 2025-06-27 | 23.10 | $23.10 | 600 |
| 2025-06-26 | 23.07 | $23.18 | 600 |
| 2025-06-25 | 23.02 | $23.02 | 1314 |
| 2025-06-24 | 23.00 | $22.95 | 1400 |
| 2025-06-23 | 22.96 | $23.24 | 4900 |
| 2025-06-20 | 22.90 | $22.86 | 500 |
| 2025-06-18 | 22.87 | $23.25 | 816 |
| 2025-06-17 | 22.83 | $23.39 | 1900 |
| 2025-06-16 | 22.77 | $23.00 | 500 |
| 2025-06-13 | 22.74 | $23.20 | 1200 |
| 2025-06-12 | 22.69 | $23.20 | 3305 |
| 2025-06-11 | 22.64 | $23.51 | 2931 |
| 2025-06-10 | 22.58 | $23.38 | 3329 |
| 2025-06-09 | 22.52 | $23.16 | 7228 |
| 2025-06-06 | 22.47 | $23.12 | 3800 |
| 2025-06-05 | 22.42 | $23.15 | 469269 |
| 2025-06-04 | 22.38 | $23.15 | 4700 |
| 2025-06-03 | 22.33 | $22.82 | 3800 |
| 2025-06-02 | 22.31 | $22.58 | 2546 |
| 2025-05-30 | 22.29 | $22.66 | 2800 |
| 2025-05-29 | 22.28 | $22.60 | 5900 |
| 2025-05-28 | 22.27 | $22.13 | 400 |
| 2025-05-27 | 22.29 | $22.57 | 5200 |
| 2025-05-23 | 22.28 | $22.20 | 1900 |
| 2025-05-22 | 22.29 | $22.06 | 1400 |
| 2025-05-21 | 22.29 | $22.30 | 1111 |
| 2025-05-20 | 22.27 | $22.50 | 6504 |
| 2025-05-19 | 22.25 | $22.20 | 4430 |
| 2025-05-16 | 22.24 | $22.27 | 1404 |
| 2025-05-15 | 22.23 | $22.16 | 3045 |
| 2025-05-14 | 22.21 | $22.30 | 1400 |
| 2025-05-13 | 22.17 | $22.23 | 4913 |
| 2025-05-12 | 22.11 | $22.30 | 1700 |
| 2025-05-09 | 22.07 | $22.15 | 1814 |
| 2025-05-08 | 22.02 | $22.11 | 1300 |
| 2025-05-07 | 22.00 | $22.25 | 1700 |
| 2025-05-06 | 21.96 | $22.29 | 3526 |
| 2025-05-05 | 21.90 | $22.29 | 4349 |
| 2025-05-02 | 21.90 | $22.27 | 1128 |
| 2025-05-01 | 21.93 | $22.48 | 5600 |
| 2025-04-30 | 21.95 | $22.40 | 3400 |
| 2025-04-29 | 21.97 | $22.42 | 901 |
| 2025-04-28 | 21.99 | $22.48 | 4700 |
| 2025-04-25 | 22.00 | $22.34 | 2148 |
| 2025-04-24 | 22.02 | $22.00 | 234784 |
| 2025-04-23 | 22.06 | $22.00 | 10411 |
| 2025-04-22 | 22.10 | $22.06 | 1700 |
| 2025-04-21 | 22.14 | $21.90 | 10100 |
| 2025-04-17 | 22.18 | $22.11 | 3103 |
| 2025-04-16 | 22.22 | $21.80 | 4637 |
| 2025-04-15 | 22.27 | $21.49 | 11400 |
| 2025-04-14 | 22.34 | $21.11 | 8400 |
| 2025-04-11 | 22.43 | $21.40 | 6204 |
| 2025-04-10 | 22.52 | $21.23 | 4547 |
| 2025-04-09 | 22.61 | $21.70 | 2900 |
| 2025-04-08 | 22.68 | $21.45 | 4700 |
| 2025-04-07 | 22.77 | $21.11 | 5200 |
| 2025-04-04 | 22.86 | $22.25 | 7700 |
| 2025-04-03 | 22.89 | $22.80 | 500 |
| 2025-04-02 | 22.87 | $22.90 | 711 |
| 2025-04-01 | 22.84 | $22.87 | 400 |
| 2025-03-31 | 22.82 | $22.77 | 1100 |
| 2025-03-28 | 22.82 | $22.74 | 400 |
| 2025-03-27 | 22.82 | $22.78 | 117542 |
| 2025-03-26 | 22.81 | $22.79 | 1331 |
| 2025-03-25 | 22.80 | $22.83 | 2700 |
| 2025-03-24 | 22.79 | $22.77 | 200 |
| 2025-03-21 | 22.79 | $22.75 | 844 |
| 2025-03-20 | 22.78 | $22.90 | 1400 |
| 2025-03-19 | 22.77 | $22.67 | 1823 |
| 2025-03-18 | 22.77 | $23.00 | 600 |
| 2025-03-17 | 22.77 | $22.89 | 1237 |
| 2025-03-14 | 22.78 | $23.14 | 2000 |
| 2025-03-13 | 22.76 | $23.11 | 1700 |
| 2025-03-12 | 22.76 | $23.07 | 7900 |
| 2025-03-11 | 22.74 | $23.17 | 6200 |
| 2025-03-10 | 22.72 | $23.02 | 9502 |
| 2025-03-07 | 22.71 | $22.86 | 20528 |
| 2025-03-06 | 22.70 | $22.27 | 2000 |
| 2025-03-05 | 22.73 | $22.35 | 6540 |
| 2025-03-04 | 22.77 | $22.55 | 2000 |
| 2025-03-03 | 22.78 | $22.72 | 7531 |
| 2025-02-28 | 22.77 | $22.77 | 2306 |
| 2025-02-27 | 22.77 | $22.52 | 3203 |
| 2025-02-26 | 22.79 | $22.70 | 2200 |
| 2025-02-25 | 22.81 | $22.61 | 3003 |
| 2025-02-24 | 22.83 | $22.70 | 2400 |
| 2025-02-21 | 22.84 | $22.60 | 1118 |
| 2025-02-20 | 22.85 | $22.63 | 917 |
| 2025-02-19 | 22.86 | $22.81 | 1142 |
| 2025-02-18 | 22.87 | $22.92 | 1949 |
| 2025-02-14 | 22.87 | $23.04 | 3034 |
| 2025-02-13 | 22.86 | $22.85 | 939 |
| 2025-02-12 | 22.86 | $23.05 | 14524 |
| 2025-02-11 | 22.83 | $22.74 | 5514 |
| 2025-02-10 | 22.80 | $22.77 | 4317 |
| 2025-02-07 | 22.81 | $22.70 | 946 |
| 2025-02-06 | 22.82 | $22.70 | 7200 |
| 2025-02-05 | 22.84 | $22.90 | 600 |
| 2025-02-04 | 22.84 | $23.05 | 6900 |
| 2025-02-03 | 22.82 | $22.74 | 2229 |
| 2025-01-31 | 22.82 | $22.61 | 4200 |
| 2025-01-30 | 22.82 | $22.81 | 2000 |
| 2025-01-29 | 22.81 | $22.95 | 900 |
| 2025-01-28 | 22.78 | $23.05 | 1500 |
| 2025-01-27 | 22.75 | $23.01 | 3825 |
| 2025-01-24 | 22.72 | $22.81 | 4000 |
| 2025-01-23 | 22.70 | $22.90 | 5945 |
| 2025-01-22 | 22.65 | $22.85 | 4000 |
| 2025-01-21 | 22.61 | $22.85 | 6000 |
| 2025-01-17 | 22.57 | $22.96 | 4300 |
| 2025-01-16 | 22.53 | $22.84 | 2400 |
| 2025-01-15 | 22.51 | $22.84 | 3530 |
| 2025-01-14 | 22.53 | $22.55 | 5700 |
| 2025-01-13 | 22.60 | $22.19 | 5700 |
| 2025-01-10 | 22.68 | $22.87 | 10025 |
| 2025-01-08 | 22.72 | $22.93 | 15626 |
| 2025-01-07 | 22.76 | $23.05 | 6600 |
| 2025-01-06 | 22.80 | $22.94 | 14300 |
| 2025-01-03 | 22.85 | $22.71 | 4804 |
| 2025-01-02 | 22.92 | $22.64 | 3721 |
| 2024-12-31 | 22.99 | $22.59 | 3000 |
| 2024-12-30 | 23.06 | $22.60 | 4900 |
| 2024-12-27 | 23.14 | $22.39 | 3201 |
| 2024-12-26 | 23.23 | $22.45 | 6904 |
| 2024-12-24 | 23.30 | $22.40 | 6700 |
| 2024-12-23 | 23.39 | $22.35 | 13705 |
| 2024-12-20 | 23.48 | $22.04 | 19400 |
| 2024-12-19 | 23.57 | $22.02 | 12100 |
| 2024-12-18 | 23.68 | $22.01 | 29500 |
| 2024-12-17 | 23.78 | $22.18 | 22900 |
| 2024-12-16 | 23.88 | $22.45 | 17100 |
| 2024-12-13 | 23.97 | $23.25 | 7100 |
| 2024-12-12 | 24.01 | $23.90 | 2929 |
| 2024-12-11 | 24.02 | $23.75 | 16318 |
| 2024-12-10 | 24.04 | $23.74 | 9448 |
| 2024-12-09 | 24.08 | $23.75 | 3900 |
| 2024-12-06 | 24.09 | $23.92 | 3100 |
| 2024-12-05 | 24.11 | $23.94 | 4600 |
| 2024-12-04 | 24.13 | $24.02 | 3982 |
| 2024-12-03 | 24.13 | $24.05 | 3413 |
| 2024-12-02 | 24.15 | $23.99 | 15347 |
| 2024-11-29 | 24.16 | $24.16 | 1100 |
| 2024-11-27 | 24.16 | $24.17 | 23831 |
| 2024-11-26 | 24.16 | $23.89 | 500 |
| 2024-11-25 | 24.17 | $24.18 | 6625 |
| 2024-11-22 | 24.17 | $24.09 | 13800 |
| 2024-11-21 | 24.19 | $23.97 | 6400 |
| 2024-11-20 | 24.20 | $24.10 | 4100 |
| 2024-11-19 | 24.21 | $24.08 | 8500 |
| 2024-11-18 | 24.22 | $24.14 | 2015 |
| 2024-11-15 | 24.24 | $24.24 | 4200 |
| 2024-11-14 | 24.25 | $24.19 | 1000 |
| 2024-11-13 | 24.24 | $24.06 | 2717 |
| 2024-11-12 | 24.22 | $24.12 | 2004 |
| 2024-11-11 | 24.17 | $24.46 | 1329 |
| 2024-11-08 | 24.11 | $24.12 | 4600 |
| 2024-11-07 | 24.06 | $24.30 | 930 |
| 2024-11-06 | 24.00 | $24.28 | 10212 |
| 2024-11-05 | 23.94 | $24.10 | 1900 |
| 2024-11-04 | 23.88 | $24.26 | 1725 |
| 2024-11-01 | 23.82 | $24.26 | 2900 |
| 2024-10-31 | 23.75 | $24.27 | 3400 |
| 2024-10-30 | 23.68 | $24.10 | 1600 |
| 2024-10-29 | 23.62 | $24.13 | 3400 |
| 2024-10-28 | 23.56 | $24.17 | 2400 |
| 2024-10-25 | 23.50 | $24.35 | 2705 |
| 2024-10-24 | 23.43 | $24.26 | 1522 |
| 2024-10-23 | 23.37 | $24.25 | 5800 |
| 2024-10-22 | 23.30 | $24.43 | 11600 |
| 2024-10-21 | 23.24 | $24.46 | 6310 |
| 2024-10-18 | 23.19 | $24.49 | 25600 |
| 2024-10-17 | 23.13 | $23.89 | 5900 |
| 2024-10-16 | 23.12 | $23.62 | 7802 |
| 2024-10-15 | 23.10 | $23.28 | 5600 |
| 2024-10-14 | 23.10 | $23.17 | 12200 |
| 2024-10-11 | 23.09 | $23.09 | 5040 |
| 2024-10-10 | 23.09 | $23.15 | 3400 |
| 2024-10-09 | 23.08 | $23.05 | 2100 |
| 2024-10-08 | 23.08 | $22.90 | 5049 |
| 2024-10-07 | 23.08 | $23.07 | 11400 |
| 2024-10-04 | 23.07 | $22.84 | 8807 |
| 2024-10-03 | 23.07 | $22.99 | 2500 |
| 2024-10-02 | 23.06 | $22.90 | 21200 |
| 2024-10-01 | 23.06 | $22.80 | 5300 |
| 2024-09-30 | 23.07 | $22.95 | 12800 |
| 2024-09-27 | 23.07 | $23.00 | 7248 |
| 2024-09-26 | 23.07 | $23.00 | 3800 |
| 2024-09-25 | 23.06 | $23.00 | 3249 |
| 2024-09-24 | 23.07 | $23.24 | 5237 |
| 2024-09-23 | 23.05 | $23.28 | 9233 |
| 2024-09-20 | 23.04 | $23.43 | 3046 |
| 2024-09-19 | 23.02 | $23.73 | 5800 |
| 2024-09-18 | 22.99 | $23.22 | 6202 |
| 2024-09-17 | 23.00 | $23.10 | 5200 |
| 2024-09-16 | 23.01 | $23.04 | 3300 |
| 2024-09-13 | 23.00 | $23.02 | 2600 |
| 2024-09-12 | 22.99 | $23.03 | 2100 |
| 2024-09-11 | 23.01 | $23.11 | 6537 |
| 2024-09-10 | 23.01 | $22.93 | 4600 |
| 2024-09-09 | 23.03 | $22.83 | 8200 |
| 2024-09-06 | 23.04 | $22.75 | 1846 |
| 2024-09-05 | 23.05 | $22.90 | 5345 |
| 2024-09-04 | 23.00 | $22.92 | 23700 |
| 2024-09-03 | 22.95 | $22.98 | 7320 |
| 2024-08-30 | 22.89 | $22.95 | 3836 |
| 2024-08-29 | 22.83 | $22.87 | 2400 |
| 2024-08-28 | 22.78 | $22.95 | 7746 |
| 2024-08-27 | 22.73 | $23.05 | 3602 |
| 2024-08-26 | 22.67 | $22.95 | 3509 |
| 2024-08-23 | 22.61 | $22.95 | 4417 |
| 2024-08-22 | 22.56 | $23.17 | 8300 |
| 2024-08-21 | 22.49 | $23.15 | 5523 |
| 2024-08-20 | 22.42 | $23.25 | 8300 |
| 2024-08-19 | 22.35 | $23.30 | 7300 |
| 2024-08-16 | 22.27 | $23.02 | 4300 |
| 2024-08-15 | 22.20 | $22.74 | 1347 |
| 2024-08-14 | 22.15 | $23.35 | 2415 |
| 2024-08-13 | 22.06 | $23.20 | 3900 |
| 2024-08-12 | 21.98 | $23.27 | 4600 |
| 2024-08-09 | 21.90 | $23.15 | 3412 |
| 2024-08-08 | 21.82 | $22.83 | 7715 |
| 2024-08-07 | 21.75 | $22.00 | 12920 |
| 2024-08-06 | 21.71 | $21.80 | 1800 |
| 2024-08-05 | 21.68 | $21.79 | 6300 |
| 2024-08-02 | 21.65 | $21.80 | 900 |
| 2024-08-01 | 21.65 | $21.90 | 1818 |
| 2024-07-31 | 21.65 | $21.96 | 5320 |
| 2024-07-30 | 21.63 | $21.81 | 2000 |
| 2024-07-29 | 21.63 | $21.84 | 3900 |
| 2024-07-26 | 21.65 | $21.85 | 1500 |
| 2024-07-25 | 21.65 | $21.81 | 5500 |
| 2024-07-24 | 21.68 | $21.79 | 4202 |
| 2024-07-23 | 21.72 | $21.76 | 9234 |
| 2024-07-22 | 21.77 | $21.76 | 16926 |
| 2024-07-19 | 21.83 | $21.65 | 1100 |
| 2024-07-18 | 21.90 | $21.61 | 2600 |
| 2024-07-17 | 21.96 | $21.64 | 6600 |
| 2024-07-16 | 22.04 | $21.67 | 9536 |
| 2024-07-15 | 22.12 | $21.63 | 2846 |
| 2024-07-12 | 22.20 | $21.51 | 4600 |
| 2024-07-11 | 22.29 | $21.35 | 5207 |
| 2024-07-10 | 22.37 | $21.22 | 4523 |
| 2024-07-09 | 22.44 | $21.22 | 9500 |
| 2024-07-08 | 22.53 | $21.31 | 30300 |
| 2024-07-05 | 22.61 | $21.80 | 1749 |
| 2024-07-03 | 22.69 | $21.79 | 518 |
| 2024-07-02 | 22.74 | $21.53 | 7700 |
| 2024-07-01 | 22.81 | $21.93 | 8700 |
| 2024-06-28 | 22.83 | $22.18 | 601 |
| 2024-06-27 | 22.85 | $21.93 | 1300 |
| 2024-06-26 | 22.88 | $22.37 | 4500 |
| 2024-06-25 | 22.90 | $22.49 | 5725 |
| 2024-06-24 | 22.90 | $22.77 | 7227 |
| 2024-06-21 | 22.88 | $22.97 | 4430 |
| 2024-06-20 | 22.85 | $22.99 | 400 |
| 2024-06-18 | 22.82 | $22.99 | 3300 |
| 2024-06-17 | 22.81 | $23.08 | 6800 |
| 2024-06-14 | 22.78 | $23.29 | 1035 |
| 2024-06-13 | 22.74 | $23.25 | 1700 |
| 2024-06-12 | 22.70 | $23.33 | 4900 |
| 2024-06-11 | 22.65 | $23.00 | 200 |
| 2024-06-10 | 22.62 | $22.65 | 1500 |
| 2024-06-07 | 22.60 | $22.90 | 1820 |
| 2024-06-06 | 22.57 | $23.00 | 10942 |
| 2024-06-05 | 22.52 | $23.30 | 8000 |
| 2024-06-04 | 22.46 | $22.80 | 2021 |
| 2024-06-03 | 22.42 | $22.88 | 1700 |
| 2024-05-31 | 22.39 | $22.51 | 1500 |
| 2024-05-30 | 22.37 | $22.51 | 2117 |
| 2024-05-29 | 22.33 | $22.55 | 2533 |
| 2024-05-28 | 22.35 | $22.68 | 4135 |
| 2024-05-24 | 22.29 | $22.54 | 1040 |
| 2024-05-23 | 22.24 | $22.45 | 2722 |
| 2024-05-22 | 22.21 | $22.35 | 3513 |
| 2024-05-21 | 22.16 | $22.35 | 4700 |
| 2024-05-20 | 22.11 | $22.73 | 237 |
| 2024-05-17 | 22.03 | $22.50 | 2100 |
| 2024-05-16 | 21.99 | $22.45 | 5934 |
| 2024-05-15 | 21.95 | $22.58 | 6100 |
| 2024-05-14 | 21.94 | $22.26 | 2520 |
| 2024-05-13 | 21.94 | $22.38 | 9600 |
| 2024-05-10 | 21.94 | $22.25 | 7147 |
| 2024-05-09 | 21.94 | $22.25 | 6042 |
| 2024-05-08 | 21.97 | $22.00 | 2416 |
| 2024-05-07 | 22.03 | $22.09 | 1512 |
| 2024-05-06 | 22.08 | $22.15 | 1600 |
| 2024-05-03 | 22.13 | $22.14 | 9400 |
| 2024-05-02 | 22.18 | $22.10 | 4200 |
| 2024-05-01 | 22.22 | $21.83 | 9100 |
| 2024-04-30 | 22.28 | $22.83 | 738 |
| 2024-04-29 | 22.30 | $21.58 | 4622 |
| 2024-04-26 | 22.38 | $21.45 | 3216 |
| 2024-04-25 | 22.48 | $21.91 | 2321 |
| 2024-04-24 | 22.55 | $21.40 | 3029 |
| 2024-04-23 | 22.63 | $21.30 | 3400 |
| 2024-04-22 | 22.72 | $21.20 | 5623 |
| 2024-04-19 | 22.84 | $21.60 | 1800 |
| 2024-04-18 | 22.93 | $21.79 | 2003 |
| 2024-04-17 | 23.00 | $22.24 | 8400 |
| 2024-04-16 | 23.07 | $22.25 | 10846 |
| 2024-04-15 | 23.14 | $22.44 | 4135 |
| 2024-04-12 | 23.21 | $22.25 | 2900 |
| 2024-04-11 | 23.27 | $22.85 | 5721 |
| 2024-04-10 | 23.31 | $23.23 | 1026 |
| 2024-04-09 | 23.34 | $23.11 | 300 |
| 2024-04-08 | 23.39 | $23.11 | 907 |
| 2024-04-05 | 23.47 | $23.05 | 2937 |
| 2024-04-04 | 23.54 | $22.95 | 1340 |
| 2024-04-03 | 23.59 | $23.08 | 4700 |
| 2024-04-02 | 23.63 | $23.15 | 5843 |
| 2024-04-01 | 23.65 | $23.19 | 721 |
| 2024-03-28 | 23.66 | $23.50 | 1219 |
| 2024-03-27 | 23.65 | $23.30 | 1926 |
| 2024-03-26 | 23.62 | $23.06 | 3443 |
| 2024-03-25 | 23.61 | $23.06 | 14721 |
| 2024-03-22 | 23.59 | $23.54 | 3942 |
| 2024-03-21 | 23.54 | $23.53 | 1205 |
| 2024-03-20 | 23.48 | $23.15 | 3500 |
| 2024-03-19 | 23.43 | $23.58 | 5100 |
| 2024-03-18 | 23.37 | $23.74 | 1600 |
| 2024-03-15 | 23.29 | $23.72 | 900 |
| 2024-03-14 | 23.20 | $23.51 | 1307 |
| 2024-03-13 | 23.13 | $23.63 | 3712 |
| 2024-03-12 | 23.02 | $23.76 | 3400 |
| 2024-03-11 | 22.92 | $24.24 | 8000 |
| 2024-03-08 | 22.79 | $24.56 | 5948 |
| 2024-03-07 | 22.63 | $24.53 | 3400 |
| 2024-03-06 | 22.48 | $23.93 | 5500 |
| 2024-03-05 | 22.36 | $23.89 | 3600 |
| 2024-03-04 | 22.24 | $23.61 | 2900 |
| 2024-03-01 | 22.13 | $23.32 | 21226 |
| 2024-02-29 | 22.03 | $23.28 | 6722 |
| 2024-02-28 | 21.93 | $22.81 | 20700 |
| 2024-02-27 | 21.86 | $22.83 | 3919 |
| 2024-02-26 | 21.79 | $22.65 | 6039 |
| 2024-02-23 | 21.74 | $22.44 | 6800 |
| 2024-02-22 | 21.70 | $22.32 | 1206 |
| 2024-02-21 | 21.65 | $22.25 | 12424 |
| 2024-02-20 | 21.61 | $22.35 | 7900 |
| 2024-02-16 | 21.58 | $22.17 | 3000 |
| 2024-02-15 | 21.56 | $21.98 | 3049 |
| 2024-02-14 | 21.54 | $22.00 | 5447 |
| 2024-02-13 | 21.53 | $21.50 | 1916 |
| 2024-02-12 | 21.53 | $21.75 | 909 |
| 2024-02-09 | 21.54 | $21.58 | 2044 |
| 2024-02-08 | 21.53 | $21.46 | 13400 |
| 2024-02-07 | 21.54 | $21.44 | 4300 |
| 2024-02-06 | 21.54 | $21.61 | 5600 |
| 2024-02-05 | 21.53 | $21.48 | 2231 |
| 2024-02-02 | 21.48 | $21.35 | 3700 |
| 2024-02-01 | 21.44 | $21.34 | 1919 |
| 2024-01-31 | 21.41 | $21.34 | 4749 |
| 2024-01-30 | 21.36 | $21.34 | 3000 |
| 2024-01-29 | 21.33 | $21.50 | 5800 |
| 2024-01-26 | 21.28 | $21.57 | 2719 |
| 2024-01-25 | 21.23 | $21.66 | 8300 |
| 2024-01-24 | 21.17 | $21.39 | 7300 |
| 2024-01-23 | 21.14 | $21.43 | 4039 |
| 2024-01-22 | 21.09 | $21.70 | 8632 |
| 2024-01-19 | 21.02 | $21.70 | 845 |
| 2024-01-18 | 20.96 | $21.71 | 3016 |
| 2024-01-17 | 20.91 | $21.65 | 2500 |
| 2024-01-16 | 20.86 | $21.68 | 5800 |
| 2024-01-12 | 20.81 | $21.79 | 5711 |
| 2024-01-11 | 20.75 | $21.55 | 6709 |
| 2024-01-10 | 20.68 | $21.64 | 2841 |
| 2024-01-09 | 20.60 | $21.31 | 9700 |
| 2024-01-08 | 20.55 | $21.42 | 15627 |
| 2024-01-05 | 20.50 | $20.62 | 4401 |
| 2024-01-04 | 20.50 | $20.54 | 4200 |
| 2024-01-03 | 20.50 | $20.59 | 5315 |
| 2024-01-02 | 20.49 | $20.50 | 7000 |
| 2023-12-29 | 20.47 | $20.61 | 4300 |
| 2023-12-28 | 20.45 | $20.51 | 13200 |
| 2023-12-27 | 20.44 | $20.54 | 6928 |
| 2023-12-26 | 20.42 | $20.58 | 13600 |
| 2023-12-22 | 20.39 | $20.80 | 5325 |
| 2023-12-21 | 20.34 | $20.40 | 52815 |
| 2023-12-20 | 20.29 | $20.29 | 8300 |
| 2023-12-19 | 20.26 | $20.50 | 13811 |
| 2023-12-18 | 20.22 | $20.65 | 4600 |
| 2023-12-15 | 20.18 | $20.58 | 5700 |
| 2023-12-14 | 20.15 | $20.86 | 9800 |
| 2023-12-13 | 20.12 | $20.52 | 9200 |
| 2023-12-12 | 20.12 | $20.11 | 5100 |
| 2023-12-11 | 20.13 | $20.16 | 13300 |
| 2023-12-08 | 20.12 | $20.20 | 9849 |
| 2023-12-07 | 20.09 | $20.46 | 6400 |
| 2023-12-06 | 20.05 | $20.53 | 13500 |
| 2023-12-05 | 20.02 | $20.64 | 9743 |
| 2023-12-04 | 19.99 | $20.30 | 3302 |
| 2023-12-01 | 19.99 | $20.22 | 6044 |
| 2023-11-30 | 19.97 | $20.20 | 9604 |
| 2023-11-29 | 19.95 | $20.24 | 7200 |
| 2023-11-28 | 19.91 | $20.20 | 9801 |
| 2023-11-27 | 19.88 | $20.02 | 5930 |
| 2023-11-24 | 19.86 | $19.62 | 4600 |
| 2023-11-22 | 19.87 | $19.57 | 2301 |
| 2023-11-21 | 19.89 | $19.55 | 42506 |
| 2023-11-20 | 19.92 | $19.67 | 3500 |
| 2023-11-17 | 19.95 | $19.92 | 12128 |
| 2023-11-16 | 19.97 | $20.09 | 5825 |
| 2023-11-15 | 19.98 | $20.25 | 6800 |
| 2023-11-14 | 19.99 | $20.48 | 7600 |
| 2023-11-13 | 19.99 | $20.20 | 9028 |
| 2023-11-10 | 20.01 | $20.00 | 3800 |
| 2023-11-09 | 20.03 | $19.70 | 2600 |
| 2023-11-08 | 20.05 | $19.63 | 1800 |
| 2023-11-07 | 20.09 | $19.99 | 2311 |
| 2023-11-06 | 20.10 | $19.95 | 3600 |
| 2023-11-03 | 20.12 | $20.29 | 5300 |
| 2023-11-02 | 20.11 | $19.78 | 2200 |
| 2023-11-01 | 20.13 | $19.94 | 610 |
| 2023-10-31 | 20.14 | $19.42 | 7504 |
| 2023-10-30 | 20.18 | $19.53 | 3817 |
| 2023-10-27 | 20.24 | $19.60 | 5232 |
| 2023-10-26 | 20.31 | $19.86 | 3000 |
| 2023-10-25 | 20.36 | $19.91 | 3300 |
| 2023-10-24 | 20.38 | $20.13 | 5103 |
| 2023-10-23 | 20.39 | $20.38 | 1037 |
| 2023-10-20 | 20.40 | $20.35 | 1717 |
| 2023-10-19 | 20.41 | $20.22 | 6128 |
| 2023-10-18 | 20.42 | $20.40 | 2200 |
| 2023-10-17 | 20.45 | $20.57 | 3800 |
| 2023-10-16 | 20.47 | $20.58 | 1800 |
| 2023-10-13 | 20.49 | $20.32 | 1100 |
| 2023-10-12 | 20.54 | $20.15 | 700 |
| 2023-10-11 | 20.58 | $20.35 | 1900 |
| 2023-10-10 | 20.61 | $20.25 | 3600 |
| 2023-10-09 | 20.65 | $20.35 | 4542 |
| 2023-10-06 | 20.68 | $20.11 | 3401 |
| 2023-10-05 | 20.69 | $20.12 | 14700 |
| 2023-10-04 | 20.70 | $20.16 | 7511 |
| 2023-10-03 | 20.71 | $20.35 | 4428 |
| 2023-10-02 | 20.72 | $20.70 | 3000 |
| 2023-09-29 | 20.70 | $20.90 | 5844 |
| 2023-09-28 | 20.66 | $20.80 | 68200 |
| 2023-09-27 | 20.60 | $20.47 | 14307 |
| 2023-09-26 | 20.57 | $20.36 | 8200 |
| 2023-09-25 | 20.53 | $20.50 | 7911 |
| 2023-09-22 | 20.46 | $20.60 | 11800 |
| 2023-09-21 | 20.37 | $20.39 | 14500 |
| 2023-09-20 | 20.30 | $20.89 | 5804 |
| 2023-09-19 | 20.22 | $21.09 | 13025 |
| 2023-09-18 | 20.18 | $20.96 | 6000 |
| 2023-09-15 | 20.14 | $21.21 | 7900 |
| 2023-09-14 | 20.08 | $21.04 | 3400 |
| 2023-09-13 | 20.05 | $20.90 | 8146 |
| 2023-09-12 | 19.99 | $21.04 | 19100 |
| 2023-09-11 | 19.94 | $20.94 | 36010 |
| 2023-09-08 | 19.85 | $20.47 | 9500 |
| 2023-09-07 | 19.75 | $20.29 | 5500 |
| 2023-09-06 | 19.67 | $20.30 | 11610 |
| 2023-09-05 | 19.61 | $20.47 | 12900 |
| 2023-09-01 | 19.52 | $20.30 | 1200 |
| 2023-08-31 | 19.44 | $20.10 | 8124 |
| 2023-08-30 | 19.37 | $19.75 | 3107 |
| 2023-08-29 | 19.32 | $19.73 | 126649 |
| 2023-08-28 | 19.27 | $19.64 | 9942 |
| 2023-08-25 | 19.23 | $19.01 | 8112 |
| 2023-08-24 | 19.21 | $18.93 | 11900 |
| 2023-08-23 | 19.20 | $19.01 | 2200 |
| 2023-08-22 | 19.19 | $19.30 | 10516 |
| 2023-08-21 | 19.15 | $20.14 | 3400 |
| 2023-08-18 | 19.07 | $20.19 | 801 |
| 2023-08-17 | 18.98 | $20.06 | 6100 |
| 2023-08-16 | 18.90 | $20.39 | 8500 |
| 2023-08-15 | 18.82 | $19.83 | 5000 |
| 2023-08-14 | 18.75 | $19.93 | 19927 |
| 2023-08-11 | 18.65 | $19.06 | 36900 |
| 2023-08-10 | 18.60 | $18.55 | 32937 |
| 2023-08-09 | 18.58 | $18.79 | 18421 |
| 2023-08-08 | 18.55 | $18.95 | 8908 |
| 2023-08-07 | 18.52 | $18.74 | 2600 |
| 2023-08-04 | 18.50 | $18.77 | 7700 |
| 2023-08-03 | 18.49 | $18.69 | 2500 |
| 2023-08-02 | 18.48 | $18.67 | 3421 |
| 2023-08-01 | 18.47 | $18.75 | 3225 |
| 2023-07-31 | 18.44 | $18.86 | 1622 |
| 2023-07-28 | 18.40 | $18.61 | 4916 |
| 2023-07-27 | 18.38 | $18.72 | 1717 |
| 2023-07-26 | 18.35 | $18.84 | 3500 |
| 2023-07-25 | 18.32 | $18.50 | 3500 |
| 2023-07-24 | 18.30 | $18.44 | 4600 |
| 2023-07-21 | 18.30 | $18.45 | 2800 |
| 2023-07-20 | 18.29 | $18.40 | 2300 |
| 2023-07-19 | 18.30 | $18.82 | 9500 |
| 2023-07-18 | 18.28 | $18.40 | 6700 |
| 2023-07-17 | 18.30 | $17.99 | 21900 |
| 2023-07-14 | 18.32 | $18.10 | 9500 |
| 2023-07-13 | 18.36 | $18.10 | 5036 |
| 2023-07-12 | 18.37 | $18.25 | 7115 |
| 2023-07-11 | 18.38 | $18.30 | 3200 |
| 2023-07-10 | 18.39 | $18.38 | 2800 |
| 2023-07-07 | 18.40 | $18.61 | 6300 |
| 2023-07-06 | 18.40 | $18.35 | 1130 |
| 2023-07-05 | 18.38 | $18.44 | 5406 |
| 2023-07-03 | 18.36 | $18.15 | 1220 |
| 2023-06-30 | 18.35 | $18.18 | 5500 |
| 2023-06-29 | 18.30 | $18.11 | 5300 |
| 2023-06-28 | 18.25 | $18.25 | 1622 |
| 2023-06-27 | 18.19 | $18.09 | 3625 |
| 2023-06-26 | 18.17 | $18.28 | 1612 |
| 2023-06-23 | 18.11 | $18.28 | 3834 |
| 2023-06-22 | 18.06 | $18.35 | 1523 |
| 2023-06-21 | 18.02 | $18.52 | 1521 |
| 2023-06-20 | 17.95 | $18.46 | 2900 |
| 2023-06-16 | 17.91 | $18.77 | 1337 |
| 2023-06-15 | 17.84 | $18.46 | 3137 |
| 2023-06-14 | 17.80 | $18.78 | 1309 |
| 2023-06-13 | 17.75 | $18.45 | 4340 |
| 2023-06-12 | 17.72 | $18.40 | 1500 |
| 2023-06-09 | 17.72 | $18.58 | 2800 |
| 2023-06-08 | 17.71 | $18.42 | 4025 |
| 2023-06-07 | 17.69 | $18.58 | 9320 |
| 2023-06-06 | 17.63 | $17.96 | 8535 |
| 2023-06-05 | 17.62 | $18.15 | 4718 |
| 2023-06-02 | 17.55 | $17.90 | 4300 |
| 2023-06-01 | 17.48 | $17.25 | 2840 |
| 2023-05-31 | 17.46 | $17.01 | 4700 |
| 2023-05-30 | 17.44 | $17.20 | 2221 |
| 2023-05-26 | 17.43 | $17.50 | 4300 |
| 2023-05-25 | 17.42 | $17.09 | 1809 |
| 2023-05-24 | 17.43 | $17.30 | 3400 |
| 2023-05-23 | 17.44 | $17.55 | 929 |
| 2023-05-22 | 17.46 | $17.25 | 4227 |
| 2023-05-19 | 17.51 | $17.68 | 8200 |
| 2023-05-18 | 17.55 | $17.38 | 6000 |
| 2023-05-17 | 17.61 | $17.60 | 10002 |
| 2023-05-16 | 17.66 | $17.65 | 5000 |
| 2023-05-15 | 17.72 | $18.00 | 1100 |
| 2023-05-12 | 17.77 | $18.40 | 3300 |
| 2023-05-11 | 17.80 | $18.38 | 6500 |
| 2023-05-10 | 17.83 | $17.95 | 10323 |
| 2023-05-09 | 17.89 | $17.45 | 5700 |
| 2023-05-08 | 17.98 | $17.69 | 10148 |
| 2023-05-05 | 18.06 | $16.75 | 9400 |
| 2023-05-04 | 18.21 | $16.55 | 3600 |
| 2023-05-03 | 18.38 | $16.88 | 5000 |
| 2023-05-02 | 18.52 | $16.55 | 7300 |
| 2023-05-01 | 18.69 | $17.00 | 11800 |
| 2023-04-28 | 18.84 | $17.25 | 11300 |
| 2023-04-27 | 18.97 | $17.40 | 11600 |
| 2023-04-26 | 19.07 | $17.50 | 7600 |
| 2023-04-25 | 19.19 | $17.81 | 6800 |
| 2023-04-24 | 19.35 | $18.39 | 12949 |
| 2023-04-21 | 19.48 | $18.38 | 4204 |
| 2023-04-20 | 19.62 | $18.57 | 4630 |
| 2023-04-19 | 19.75 | $18.74 | 4300 |
| 2023-04-18 | 19.91 | $18.85 | 2800 |
| 2023-04-17 | 19.95 | $18.92 | 9300 |
| 2023-04-14 | 20.01 | $19.07 | 7420 |
| 2023-04-13 | 20.06 | $18.99 | 27401 |
| 2023-04-12 | 20.10 | $19.15 | 7100 |
| 2023-04-11 | 20.13 | $19.12 | 9000 |
| 2023-04-10 | 20.14 | $19.32 | 8428 |
| 2023-04-06 | 20.17 | $19.81 | 4800 |
| 2023-04-05 | 20.19 | $19.85 | 3000 |
| 2023-04-04 | 20.20 | $19.67 | 2600 |
| 2023-04-03 | 20.22 | $20.04 | 4401 |
| 2023-03-31 | 20.20 | $19.98 | 4100 |
| 2023-03-30 | 20.17 | $19.90 | 2300 |
| 2023-03-29 | 20.13 | $19.39 | 14700 |
| 2023-03-28 | 20.12 | $19.87 | 9200 |
| 2023-03-27 | 20.10 | $20.92 | 12949 |
| 2023-03-24 | 20.07 | $21.01 | 14849 |
| 2023-03-23 | 20.06 | $21.21 | 32432 |
| 2023-03-22 | 20.10 | $21.25 | 18406 |
| 2023-03-21 | 20.16 | $21.83 | 66000 |
| 2023-03-20 | 20.21 | $19.76 | 4438 |
| 2023-03-17 | 20.40 | $20.05 | 7344 |
| 2023-03-16 | 20.57 | $20.00 | 11223 |
| 2023-03-15 | 20.74 | $19.80 | 2115 |
| 2023-03-14 | 20.93 | $19.78 | 5943 |
| 2023-03-13 | 21.13 | $19.32 | 33900 |
| 2023-03-10 | 21.33 | $20.00 | 31132 |
| 2023-03-09 | 21.50 | $20.19 | 9613 |
| 2023-03-08 | 21.64 | $20.00 | 9500 |
| 2023-03-07 | 21.80 | $20.00 | 35232 |
| 2023-03-06 | 21.98 | $19.82 | 18234 |
| 2023-03-03 | 22.16 | $19.25 | 22400 |
| 2023-03-02 | 22.40 | $19.18 | 34900 |
| 2023-03-01 | 22.60 | $19.25 | 19233 |
| 2023-02-28 | 22.81 | $19.38 | 30900 |
| 2023-02-27 | 23.02 | $20.24 | 20322 |
| 2023-02-24 | 23.19 | $20.80 | 10101 |
| 2023-02-23 | 23.32 | $22.00 | 7800 |
| 2023-02-22 | 23.41 | $22.60 | 4600 |
| 2023-02-21 | 23.45 | $22.82 | 4600 |
| 2023-02-17 | 23.46 | $23.48 | 700 |
| 2023-02-16 | 23.44 | $23.57 | 7700 |
| 2023-02-15 | 23.42 | $23.36 | 4324 |
| 2023-02-14 | 23.40 | $23.65 | 3800 |
| 2023-02-13 | 23.36 | $23.68 | 7614 |
| 2023-02-10 | 23.32 | $23.31 | 3746 |
| 2023-02-09 | 23.29 | $23.40 | 88200 |
| 2023-02-08 | 23.23 | $23.03 | 2600 |
| 2023-02-07 | 23.20 | $23.25 | 1300 |
| 2023-02-06 | 23.18 | $23.52 | 10900 |
| 2023-02-03 | 23.12 | $23.50 | 8739 |
| 2023-02-02 | 23.06 | $23.88 | 3902 |
| 2023-02-01 | 23.01 | $23.30 | 9600 |
| 2023-01-31 | 22.97 | $23.50 | 12145 |
| 2023-01-30 | 22.93 | $23.60 | 1400 |
| 2023-01-27 | 22.85 | $23.49 | 9700 |
| 2023-01-26 | 22.76 | $23.50 | 2700 |
| 2023-01-25 | 22.67 | $23.66 | 900 |
| 2023-01-24 | 22.57 | $23.50 | 7429 |
| 2023-01-23 | 22.48 | $23.05 | 1241 |
| 2023-01-20 | 22.43 | $23.10 | 200 |
| 2023-01-19 | 22.36 | $23.10 | 3000 |
| 2023-01-18 | 22.31 | $22.96 | 3141 |
| 2023-01-17 | 22.23 | $22.94 | 3637 |
| 2023-01-13 | 22.15 | $22.80 | 3000 |
| 2023-01-12 | 22.09 | $22.75 | 1900 |
| 2023-01-11 | 22.03 | $22.25 | 22406 |
| 2023-01-10 | 21.96 | $22.40 | 5602 |
| 2023-01-09 | 21.85 | $22.80 | 2603 |
| 2023-01-06 | 21.71 | $22.34 | 3300 |
| 2023-01-05 | 21.59 | $22.35 | 7100 |
| 2023-01-04 | 21.48 | $22.78 | 1000 |
| 2023-01-03 | 21.36 | $22.50 | 540 |
| 2022-12-30 | 21.24 | $22.78 | 6537 |
| 2022-12-29 | 21.10 | $22.00 | 4900 |
| 2022-12-28 | 21.01 | $21.61 | 500 |
| 2022-12-27 | 20.90 | $21.78 | 2207 |
| 2022-12-23 | 20.78 | $21.67 | 11248 |
| 2022-12-22 | 20.67 | $21.60 | 14800 |
| 2022-12-21 | 20.57 | $22.10 | 5500 |
| 2022-12-20 | 20.44 | $21.76 | 16916 |
| 2022-12-19 | 20.35 | $22.00 | 7500 |
| 2022-12-16 | 20.27 | $21.41 | 8500 |
| 2022-12-15 | 20.22 | $21.40 | 19500 |
| 2022-12-14 | 20.18 | $21.52 | 14249 |
| 2022-12-13 | 20.15 | $21.58 | 80700 |
| 2022-12-12 | 20.10 | $20.90 | 50041 |
| 2022-12-09 | 20.13 | $20.04 | 12722 |
| 2022-12-08 | 20.19 | $20.02 | 12634 |
| 2022-12-07 | 20.19 | $20.04 | 9307 |
| 2022-12-06 | 20.20 | $20.15 | 4411 |
| 2022-12-05 | 20.18 | $20.27 | 10908 |
| 2022-12-02 | 20.14 | $20.20 | 20609 |
| 2022-12-01 | 20.10 | $20.03 | 16542 |
| 2022-11-30 | 20.06 | $20.06 | 12840 |
| 2022-11-29 | 20.02 | $19.52 | 9900 |
| 2022-11-28 | 20.00 | $19.29 | 16400 |
| 2022-11-25 | 20.01 | $19.48 | 8143 |
| 2022-11-23 | 20.01 | $19.60 | 43800 |
| 2022-11-22 | 20.01 | $19.50 | 44400 |
| 2022-11-21 | 20.03 | $19.97 | 16312 |
| 2022-11-18 | 20.05 | $20.33 | 16441 |
| 2022-11-17 | 20.06 | $20.45 | 5200 |
| 2022-11-16 | 20.11 | $20.69 | 9345 |
| 2022-11-15 | 20.21 | $20.80 | 37600 |
| 2022-11-14 | 20.33 | $20.75 | 7534 |
| 2022-11-11 | 20.44 | $21.45 | 6000 |
| 2022-11-10 | 20.52 | $21.27 | 10800 |
| 2022-11-09 | 20.61 | $20.00 | 3929 |
| 2022-11-08 | 20.78 | $20.10 | 3831 |
| 2022-11-07 | 20.97 | $19.80 | 1131 |
| 2022-11-04 | 21.17 | $19.60 | 2300 |
| 2022-11-03 | 21.38 | $19.35 | 20428 |
| 2022-11-02 | 21.61 | $19.20 | 25042 |
| 2022-11-01 | 21.84 | $19.20 | 11900 |
| 2022-10-31 | 22.06 | $19.23 | 18000 |
| 2022-10-28 | 22.29 | $19.45 | 19726 |
| 2022-10-27 | 22.49 | $19.50 | 4600 |
| 2022-10-26 | 22.70 | $19.55 | 22000 |
| 2022-10-25 | 22.90 | $19.97 | 32000 |
| 2022-10-24 | 23.08 | $20.40 | 5231 |
| 2022-10-21 | 23.25 | $20.43 | 11300 |
| 2022-10-20 | 23.42 | $21.38 | 14746 |
| 2022-10-19 | 23.56 | $22.81 | 9131 |
| 2022-10-18 | 23.61 | $23.14 | 6900 |
| 2022-10-17 | 23.68 | $23.00 | 20900 |
| 2022-10-14 | 23.76 | $23.00 | 27622 |
| 2022-10-13 | 23.84 | $23.00 | 7400 |
| 2022-10-12 | 23.93 | $23.54 | 4500 |
| 2022-10-11 | 24.00 | $23.86 | 800 |
| 2022-10-10 | 24.04 | $23.75 | 150 |
| 2022-10-07 | 24.10 | $23.75 | 2612 |
| 2022-10-06 | 24.16 | $23.99 | 2200 |
| 2022-10-05 | 24.21 | $23.77 | 5821 |
| 2022-10-04 | 24.28 | $23.75 | 7400 |
| 2022-10-03 | 24.33 | $23.77 | 2600 |
| 2022-09-30 | 24.40 | $23.48 | 4000 |
| 2022-09-29 | 24.49 | $23.61 | 1900 |
| 2022-09-28 | 24.56 | $23.57 | 1800 |
| 2022-09-27 | 24.63 | $23.55 | 3937 |
| 2022-09-26 | 24.75 | $23.92 | 5640 |
| 2022-09-23 | 24.81 | $23.74 | 12815 |
| 2022-09-22 | 24.89 | $24.10 | 2443 |
| 2022-09-21 | 24.94 | $23.90 | 6000 |
| 2022-09-20 | 25.00 | $24.46 | 6315 |
| 2022-09-19 | 25.05 | $24.60 | 6000 |
| 2022-09-16 | 25.11 | $24.75 | 4510 |
| 2022-09-15 | 25.17 | $24.83 | 4241 |
| 2022-09-14 | 25.22 | $24.85 | 3800 |
| 2022-09-13 | 25.25 | $24.61 | 7400 |
| 2022-09-12 | 25.29 | $25.00 | 1604 |
| 2022-09-09 | 25.32 | $25.00 | 1700 |
| 2022-09-08 | 25.32 | $25.01 | 1315 |
| 2022-09-07 | 25.32 | $25.00 | 6000 |
| 2022-09-06 | 25.33 | $24.92 | 1247 |
| 2022-09-02 | 25.33 | $25.14 | 8000 |
| 2022-09-01 | 25.33 | $25.18 | 9200 |
| 2022-08-31 | 25.33 | $25.05 | 3139 |
| 2022-08-30 | 25.33 | $25.08 | 3729 |
| 2022-08-29 | 25.33 | $25.90 | 201 |
| 2022-08-26 | 25.28 | $25.10 | 317 |
| 2022-08-25 | 25.28 | $25.38 | 328 |
| 2022-08-24 | 25.26 | $25.04 | 823 |
| 2022-08-23 | 25.24 | $25.00 | 14737 |
| 2022-08-22 | 25.23 | $25.61 | 800 |
| 2022-08-19 | 25.18 | $25.76 | 2820 |
| 2022-08-18 | 25.12 | $25.92 | 1200 |
| 2022-08-17 | 25.07 | $25.75 | 9500 |
| 2022-08-16 | 25.00 | $25.45 | 2600 |
| 2022-08-15 | 24.94 | $25.55 | 2424 |
| 2022-08-12 | 24.87 | $25.60 | 1800 |
| 2022-08-11 | 24.79 | $25.00 | 800 |
| 2022-08-10 | 24.76 | $25.00 | 8613 |
| 2022-08-09 | 24.74 | $25.08 | 246 |
| 2022-08-08 | 24.72 | $25.10 | 2702 |
| 2022-08-05 | 24.69 | $25.10 | 2500 |
| 2022-08-04 | 24.66 | $25.07 | 1700 |
| 2022-08-03 | 24.64 | $25.11 | 1045 |
| 2022-08-02 | 24.62 | $25.08 | 1248 |
| 2022-08-01 | 24.60 | $24.95 | 435 |
| 2022-07-29 | 24.59 | $25.01 | 14200 |
| 2022-07-28 | 24.57 | $25.02 | 3600 |
| 2022-07-27 | 24.54 | $24.72 | 18529 |
| 2022-07-26 | 24.50 | $24.72 | 1627 |
| 2022-07-25 | 24.48 | $24.59 | 2400 |
| 2022-07-22 | 24.46 | $24.67 | 322 |
| 2022-07-21 | 24.42 | $24.74 | 1648 |
| 2022-07-20 | 24.39 | $24.46 | 826 |
| 2022-07-19 | 24.39 | $24.25 | 7740 |
| 2022-07-18 | 24.38 | $24.15 | 622 |
| 2022-07-15 | 24.35 | $24.06 | 3325 |
| 2022-07-14 | 24.33 | $24.30 | 3028 |
| 2022-07-13 | 24.30 | $24.54 | 4622 |
| 2022-07-12 | 24.27 | $24.70 | 2600 |
| 2022-07-11 | 24.23 | $24.50 | 6100 |
| 2022-07-08 | 24.22 | $24.57 | 10400 |
| 2022-07-07 | 24.21 | $24.62 | 405 |
| 2022-07-06 | 24.18 | $24.73 | 3400 |
| 2022-07-05 | 24.17 | $24.71 | 537 |
| 2022-07-01 | 24.15 | $24.70 | 1900 |
| 2022-06-30 | 24.14 | $24.66 | 3232 |
| 2022-06-29 | 24.12 | $24.40 | 2600 |
| 2022-06-28 | 24.12 | $24.00 | 3100 |
| 2022-06-27 | 24.13 | $24.22 | 1701 |
| 2022-06-24 | 24.11 | $24.17 | 1841 |
| 2022-06-23 | 24.09 | $23.90 | 728 |
| 2022-06-22 | 24.09 | $24.10 | 7700 |
| 2022-06-21 | 24.08 | $24.56 | 5721 |
| 2022-06-17 | 24.05 | $24.01 | 7200 |
| 2022-06-16 | 24.05 | $23.57 | 1800 |
| 2022-06-15 | 24.10 | $23.60 | 1332 |
| 2022-06-14 | 24.14 | $23.76 | 500 |
| 2022-06-13 | 24.19 | $23.85 | 3946 |
| 2022-06-10 | 24.22 | $24.01 | 500 |
| 2022-06-09 | 24.23 | $24.20 | 1031 |
| 2022-06-08 | 24.25 | $24.34 | 3700 |
| 2022-06-07 | 24.28 | $24.18 | 4916 |
| 2022-06-06 | 24.32 | $24.50 | 3527 |
| 2022-06-03 | 24.36 | $24.35 | 1700 |
| 2022-06-02 | 24.40 | $24.43 | 3200 |
| 2022-06-01 | 24.44 | $24.24 | 36823 |
| 2022-05-31 | 24.48 | $24.31 | 5922 |
| 2022-05-27 | 24.53 | $24.23 | 15523 |
| 2022-05-26 | 24.58 | $23.90 | 6120 |
| 2022-05-25 | 24.64 | $23.80 | 11400 |
| 2022-05-24 | 24.71 | $23.87 | 2400 |
| 2022-05-23 | 24.78 | $23.87 | 9039 |
| 2022-05-20 | 24.83 | $23.90 | 5011 |
| 2022-05-19 | 24.90 | $24.10 | 12200 |
| 2022-05-18 | 24.96 | $24.50 | 15500 |
| 2022-05-17 | 25.01 | $24.45 | 9913 |
| 2022-05-16 | 25.06 | $24.77 | 16000 |
| 2022-05-13 | 25.10 | $24.41 | 4417 |
| 2022-05-12 | 25.15 | $24.30 | 17717 |
| 2022-05-11 | 25.20 | $24.62 | 42900 |
| 2022-05-10 | 25.25 | $24.85 | 3300 |
| 2022-05-09 | 25.29 | $24.93 | 5413 |
| 2022-05-06 | 25.31 | $25.46 | 2300 |
| 2022-05-05 | 25.31 | $25.10 | 705 |
| 2022-05-04 | 25.33 | $25.19 | 304 |
| 2022-05-03 | 25.35 | $25.05 | 2015 |
| 2022-05-02 | 25.38 | $25.25 | 7447 |
| 2022-04-29 | 25.39 | $25.27 | 1600 |
| 2022-04-28 | 25.40 | $25.16 | 500 |
| 2022-04-27 | 25.42 | $25.19 | 4900 |
| 2022-04-26 | 25.44 | $25.13 | 1445 |
| 2022-04-25 | 25.47 | $25.05 | 16300 |
| 2022-04-22 | 25.50 | $25.16 | 7200 |
| 2022-04-21 | 25.55 | $25.42 | 4400 |
| 2022-04-20 | 25.55 | $25.44 | 13518 |
| 2022-04-19 | 25.55 | $25.44 | 9002 |
| 2022-04-18 | 25.56 | $25.50 | 5500 |
| 2022-04-14 | 25.58 | $25.45 | 7500 |
| 2022-04-13 | 25.59 | $25.42 | 35943 |
| 2022-04-12 | 25.58 | $25.61 | 3004 |
| 2022-04-11 | 25.57 | $25.50 | 12222 |
| 2022-04-08 | 25.56 | $25.50 | 6519 |
| 2022-04-07 | 25.56 | $25.40 | 12200 |
| 2022-04-06 | 25.57 | $25.40 | 1100 |
| 2022-04-05 | 25.57 | $25.73 | 1802 |
| 2022-04-04 | 25.55 | $25.58 | 3100 |
| 2022-04-01 | 25.54 | $25.53 | 1100 |
| 2022-03-31 | 25.55 | $25.35 | 3807 |
| 2022-03-30 | 25.56 | $25.55 | 511 |
| 2022-03-29 | 25.55 | $25.55 | 1700 |
| 2022-03-28 | 25.54 | $25.86 | 3707 |
| 2022-03-25 | 25.50 | $25.66 | 842 |
| 2022-03-24 | 25.48 | $26.09 | 2200 |
| 2022-03-23 | 25.44 | $25.35 | 6221 |
| 2022-03-22 | 25.44 | $25.43 | 17328 |
| 2022-03-21 | 25.46 | $25.71 | 5300 |
| 2022-03-18 | 25.44 | $25.83 | 4100 |
| 2022-03-17 | 25.44 | $25.70 | 718 |
| 2022-03-16 | 25.45 | $25.30 | 930 |
| 2022-03-15 | 25.48 | $25.35 | 800 |
| 2022-03-14 | 25.50 | $25.35 | 2328 |
| 2022-03-11 | 25.53 | $25.41 | 1925 |
| 2022-03-10 | 25.57 | $25.57 | 125 |
| 2022-03-09 | 25.60 | $25.57 | 1426 |
| 2022-03-08 | 25.64 | $25.30 | 3900 |
| 2022-03-07 | 25.69 | $25.28 | 3524 |
| 2022-03-04 | 25.74 | $25.87 | 8333 |
| 2022-03-03 | 25.76 | $25.40 | 6500 |
| 2022-03-02 | 25.82 | $25.38 | 5829 |
| 2022-03-01 | 25.87 | $25.36 | 21101 |
| 2022-02-28 | 25.92 | $25.10 | 5800 |
| 2022-02-25 | 25.99 | $25.32 | 6500 |
| 2022-02-24 | 26.03 | $25.25 | 6642 |
| 2022-02-23 | 26.09 | $25.41 | 900 |
| 2022-02-22 | 26.13 | $25.70 | 2800 |
| 2022-02-18 | 26.16 | $25.41 | 3100 |
| 2022-02-17 | 26.22 | $25.74 | 5200 |
| 2022-02-16 | 26.26 | $25.85 | 3730 |
| 2022-02-15 | 26.30 | $25.90 | 2400 |
| 2022-02-14 | 26.33 | $25.80 | 11500 |
| 2022-02-11 | 26.37 | $25.90 | 6217 |
| 2022-02-10 | 26.40 | $26.38 | 6326 |
| 2022-02-09 | 26.40 | $26.12 | 19800 |
| 2022-02-08 | 26.42 | $26.26 | 5802 |
| 2022-02-07 | 26.43 | $26.31 | 2515 |
| 2022-02-04 | 26.45 | $26.30 | 5700 |
| 2022-02-03 | 26.47 | $26.40 | 12326 |
| 2022-02-02 | 26.49 | $26.50 | 6300 |
| 2022-02-01 | 26.50 | $26.43 | 1432 |
| 2022-01-31 | 26.50 | $26.40 | 5921 |
| 2022-01-28 | 26.49 | $26.40 | 3400 |
| 2022-01-27 | 26.48 | $26.15 | 800 |
| 2022-01-26 | 26.48 | $26.45 | 1800 |
| 2022-01-25 | 26.46 | $26.21 | 1110 |
| 2022-01-24 | 26.46 | $26.23 | 21713 |
| 2022-01-21 | 26.47 | $26.60 | 44310 |
| 2022-01-20 | 26.46 | $26.65 | 7200 |
| 2022-01-19 | 26.48 | $26.55 | 10838 |
| 2022-01-18 | 26.49 | $26.56 | 12000 |
| 2022-01-14 | 26.47 | $26.52 | 900 |
| 2022-01-13 | 26.46 | $26.55 | 14700 |
| 2022-01-12 | 26.44 | $26.48 | 11614 |
| 2022-01-11 | 26.42 | $26.47 | 10600 |
| 2022-01-10 | 26.41 | $26.49 | 1941 |
| 2022-01-07 | 26.40 | $26.65 | 1331 |
| 2022-01-06 | 26.38 | $26.74 | 3244 |
| 2022-01-05 | 26.36 | $26.75 | 6200 |
| 2022-01-04 | 26.34 | $26.71 | 1617 |
| 2022-01-03 | 26.32 | $26.46 | 5100 |
| 2021-12-31 | 26.31 | $26.20 | 1100 |
| 2021-12-30 | 26.32 | $26.15 | 1528 |
| 2021-12-29 | 26.32 | $26.08 | 1800 |
| 2021-12-28 | 26.33 | $26.15 | 2016 |
| 2021-12-27 | 26.33 | $26.21 | 3132 |
| 2021-12-23 | 26.33 | $26.34 | 5200 |
| 2021-12-22 | 26.33 | $26.47 | 11500 |
| 2021-12-21 | 26.33 | $27.13 | 9724 |
| 2021-12-20 | 26.29 | $26.59 | 6600 |
| 2021-12-17 | 26.28 | $26.22 | 1500 |
| 2021-12-16 | 26.29 | $26.27 | 10215 |
| 2021-12-15 | 26.31 | $26.18 | 4900 |
| 2021-12-14 | 26.33 | $26.20 | 2100 |
| 2021-12-13 | 26.36 | $26.24 | 3339 |
| 2021-12-10 | 26.38 | $26.22 | 5207 |
| 2021-12-09 | 26.41 | $26.32 | 100 |
| 2021-12-08 | 26.44 | $26.32 | 1221 |
| 2021-12-07 | 26.46 | $26.32 | 3700 |
| 2021-12-06 | 26.48 | $26.31 | 12141 |
| 2021-12-03 | 26.51 | $26.29 | 1500 |
| 2021-12-02 | 26.55 | $26.30 | 1726 |
| 2021-12-01 | 26.59 | $26.26 | 2917 |
| 2021-11-30 | 26.62 | $26.21 | 602 |
| 2021-11-29 | 26.66 | $26.22 | 400 |
| 2021-11-26 | 26.70 | $26.28 | 2601 |
| 2021-11-24 | 26.71 | $26.31 | 700 |
| 2021-11-23 | 26.73 | $26.34 | 300 |
| 2021-11-22 | 26.75 | $26.44 | 3149 |
| 2021-11-19 | 26.77 | $26.31 | 4127 |
| 2021-11-18 | 26.80 | $26.39 | 3140 |
| 2021-11-17 | 26.82 | $26.69 | 3324 |
| 2021-11-16 | 26.83 | $26.70 | 5401 |
| 2021-11-15 | 26.85 | $26.69 | 10100 |
| 2021-11-12 | 26.85 | $26.64 | 10100 |
| 2021-11-11 | 26.86 | $26.80 | 22121 |
| 2021-11-10 | 26.86 | $26.90 | 3735 |
| 2021-11-09 | 26.85 | $26.80 | 24014 |
| 2021-11-08 | 26.84 | $26.80 | 1700 |
| 2021-11-05 | 26.84 | $26.87 | 11330 |
| 2021-11-04 | 26.83 | $27.06 | 3726 |
| 2021-11-03 | 26.81 | $27.05 | 7741 |
| 2021-11-02 | 26.79 | $26.92 | 8500 |
| 2021-11-01 | 26.77 | $26.97 | 8200 |
| 2021-10-29 | 26.76 | $26.98 | 11846 |
| 2021-10-28 | 26.74 | $26.62 | 9031 |
| 2021-10-27 | 26.74 | $26.69 | 11100 |
| 2021-10-26 | 26.75 | $26.74 | 2439 |
| 2021-10-25 | 26.75 | $26.76 | 633 |
| 2021-10-22 | 26.76 | $26.90 | 3613 |
| 2021-10-21 | 26.76 | $26.73 | 28500 |
| 2021-10-20 | 26.77 | $26.96 | 2024 |
| 2021-10-19 | 26.77 | $27.04 | 3429 |
| 2021-10-18 | 26.76 | $26.80 | 1100 |
| 2021-10-15 | 26.78 | $26.81 | 200 |
| 2021-10-14 | 26.80 | $26.80 | 11100 |
| 2021-10-13 | 26.82 | $26.76 | 2426 |
| 2021-10-12 | 26.85 | $26.56 | 15700 |
| 2021-10-11 | 26.88 | $26.81 | 2811 |
| 2021-10-08 | 26.90 | $26.67 | 3400 |
| 2021-10-07 | 26.92 | $26.61 | 1825 |
| 2021-10-06 | 26.96 | $26.59 | 3546 |
| 2021-10-05 | 26.99 | $26.64 | 2746 |
| 2021-10-04 | 27.02 | $26.72 | 1100 |
| 2021-10-01 | 27.04 | $26.62 | 1414 |
| 2021-09-30 | 27.06 | $26.52 | 4329 |
| 2021-09-29 | 27.10 | $26.92 | 2109 |
| 2021-09-28 | 27.11 | $26.68 | 20691 |
| 2021-09-27 | 27.14 | $26.96 | 6100 |
| 2021-09-24 | 27.16 | $26.97 | 2326 |
| 2021-09-23 | 27.17 | $27.00 | 11808 |
| 2021-09-22 | 27.18 | $27.00 | 8624 |
| 2021-09-21 | 27.19 | $26.80 | 12400 |
| 2021-09-20 | 27.21 | $27.14 | 13000 |
| 2021-09-17 | 27.22 | $27.20 | 1700 |
| 2021-09-16 | 27.23 | $27.25 | 100 |
| 2021-09-15 | 27.22 | $27.25 | 4900 |
| 2021-09-14 | 27.21 | $27.23 | 100 |
| 2021-09-13 | 27.19 | $27.23 | 13038 |
| 2021-09-10 | 27.17 | $27.14 | 9400 |
| 2021-09-09 | 27.15 | $27.27 | 4543 |
| 2021-09-08 | 27.13 | $27.29 | 3000 |
| 2021-09-07 | 27.12 | $27.22 | 2036 |
| 2021-09-03 | 27.11 | $27.02 | 3318 |
| 2021-09-02 | 27.11 | $27.15 | 4746 |
| 2021-09-01 | 27.11 | $27.20 | 3700 |
| 2021-08-31 | 27.09 | $27.15 | 600 |
| 2021-08-30 | 27.08 | $27.23 | 500 |
| 2021-08-27 | 27.06 | $27.40 | 517 |
| 2021-08-26 | 27.03 | $27.15 | 5700 |
| 2021-08-25 | 27.01 | $27.23 | 2838 |
| 2021-08-24 | 26.98 | $27.24 | 15031 |
| 2021-08-23 | 26.95 | $27.16 | 6300 |
| 2021-08-20 | 26.93 | $27.44 | 4346 |
| 2021-08-19 | 26.89 | $27.38 | 2100 |
| 2021-08-18 | 26.86 | $27.02 | 3300 |
| 2021-08-17 | 26.85 | $27.05 | 16800 |
| 2021-08-16 | 26.83 | $26.91 | 32229 |
| 2021-08-13 | 26.81 | $26.73 | 400 |
| 2021-08-12 | 26.80 | $26.75 | 700 |
| 2021-08-11 | 26.80 | $26.97 | 10600 |
| 2021-08-10 | 26.78 | $26.95 | 543 |
| 2021-08-09 | 26.78 | $27.05 | 7049 |
| 2021-08-06 | 26.76 | $27.05 | 1400 |
| 2021-08-05 | 26.74 | $27.05 | 932 |
| 2021-08-04 | 26.72 | $26.95 | 1121 |
| 2021-08-03 | 26.70 | $26.95 | 6127 |
| 2021-08-02 | 26.69 | $26.80 | 2345 |
| 2021-07-30 | 26.69 | $26.72 | 214 |
| 2021-07-29 | 26.68 | $26.76 | 1907 |
| 2021-07-28 | 26.66 | $26.66 | 2622 |
| 2021-07-27 | 26.64 | $26.68 | 1639 |
| 2021-07-26 | 26.62 | $26.70 | 1849 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.80
2026-07-23
Close Price
$23.20
Vol: 2776
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.51
Average
22.80
Maximum
27.18
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 22.80 | $23.20 | 2776 |
| 2026-07-22 | 22.76 | $23.36 | 2530 |
| 2026-07-21 | 22.70 | $23.41 | 8000 |
| 2026-07-20 | 22.62 | $23.13 | 4123 |
| 2026-07-17 | 22.57 | $23.00 | 2819 |
| 2026-07-16 | 22.53 | $22.69 | 2000 |
| 2026-07-15 | 22.51 | $22.72 | 1209 |
| 2026-07-14 | 22.49 | $22.49 | 1924 |
| 2026-07-13 | 22.49 | $22.65 | 1354 |
| 2026-07-10 | 22.47 | $22.50 | 639 |
| 2026-07-09 | 22.47 | $22.40 | 836 |
| 2026-07-08 | 22.47 | $22.44 | 3334 |
| 2026-07-07 | 22.48 | $22.66 | 2143 |
| 2026-07-06 | 22.46 | $22.52 | 1908 |
| 2026-07-02 | 22.45 | $22.47 | 900 |
| 2026-07-01 | 22.45 | $22.21 | 1400 |
| 2026-06-30 | 22.47 | $22.29 | 1800 |
| 2026-06-29 | 22.49 | $22.40 | 1200 |
| 2026-06-26 | 22.50 | $22.40 | 1700 |
| 2026-06-25 | 22.51 | $22.42 | 200 |
| 2026-06-24 | 22.52 | $22.47 | 2900 |
| 2026-06-23 | 22.53 | $22.47 | 2635 |
| 2026-06-22 | 22.54 | $22.28 | 2400 |
| 2026-06-18 | 22.56 | $22.72 | 3100 |
| 2026-06-17 | 22.55 | $22.69 | 2100 |
| 2026-06-16 | 22.53 | $22.49 | 6166 |
| 2026-06-15 | 22.54 | $22.43 | 1100 |
| 2026-06-12 | 22.55 | $22.78 | 5048 |
| 2026-06-11 | 22.52 | $22.78 | 2000 |
| 2026-06-10 | 22.50 | $22.60 | 5604 |
| 2026-06-09 | 22.48 | $22.59 | 1800 |
| 2026-06-08 | 22.47 | $22.62 | 7321 |
| 2026-06-05 | 22.46 | $22.58 | 700 |
| 2026-06-04 | 22.45 | $22.56 | — |
| 2026-06-03 | 22.43 | $22.56 | 1700 |
| 2026-06-02 | 22.42 | $22.57 | 2005 |
| 2026-06-01 | 22.40 | $22.51 | 1640 |
| 2026-05-29 | 22.39 | $22.63 | 7998 |
| 2026-05-28 | 22.37 | $22.53 | 7600 |
| 2026-05-27 | 22.35 | $22.42 | — |
| 2026-05-26 | 22.34 | $22.42 | 1918 |
| 2026-05-22 | 22.34 | $22.41 | 1300 |
| 2026-05-21 | 22.33 | $22.40 | 2012 |
| 2026-05-20 | 22.32 | $22.36 | 2136 |
| 2026-05-19 | 22.32 | $22.63 | 4016 |
| 2026-05-18 | 22.28 | $22.39 | 4300 |
| 2026-05-15 | 22.27 | $22.27 | 1300 |
| 2026-05-14 | 22.27 | $22.28 | 3500 |
| 2026-05-13 | 22.27 | $22.30 | 7109 |
| 2026-05-12 | 22.27 | $22.27 | 2800 |
| 2026-05-11 | 22.27 | $22.12 | 5500 |
| 2026-05-08 | 22.29 | $22.36 | 1349 |
| 2026-05-07 | 22.28 | $22.33 | 3146 |
| 2026-05-06 | 22.27 | $22.27 | 5000 |
| 2026-05-05 | 22.27 | $22.28 | 1800 |
| 2026-05-04 | 22.27 | $22.21 | 6300 |
| 2026-05-01 | 22.28 | $22.21 | 2200 |
| 2026-04-30 | 22.28 | $22.25 | 1400 |
| 2026-04-29 | 22.29 | $22.13 | 3900 |
| 2026-04-28 | 22.30 | $22.18 | 1000 |
| 2026-04-27 | 22.32 | $22.11 | 3429 |
| 2026-04-24 | 22.34 | $22.11 | 709 |
| 2026-04-23 | 22.36 | $22.20 | 3627 |
| 2026-04-22 | 22.38 | $22.29 | 3700 |
| 2026-04-21 | 22.39 | $22.50 | 1000 |
| 2026-04-20 | 22.38 | $22.45 | 5800 |
| 2026-04-17 | 22.37 | $22.22 | 2205 |
| 2026-04-16 | 22.39 | $22.58 | 2600 |
| 2026-04-15 | 22.37 | $22.29 | 6200 |
| 2026-04-14 | 22.38 | $22.49 | 2203 |
| 2026-04-13 | 22.36 | $22.44 | 1530 |
| 2026-04-10 | 22.36 | $22.27 | 900 |
| 2026-04-09 | 22.36 | $22.14 | 1900 |
| 2026-04-08 | 22.39 | $22.21 | 1100 |
| 2026-04-07 | 22.41 | $22.25 | 5200 |
| 2026-04-06 | 22.42 | $22.21 | 8100 |
| 2026-04-02 | 22.45 | $22.04 | 6044 |
| 2026-04-01 | 22.49 | $22.40 | 1500 |
| 2026-03-31 | 22.50 | $22.02 | 3300 |
| 2026-03-30 | 22.55 | $22.47 | 2526 |
| 2026-03-27 | 22.56 | $22.52 | 714 |
| 2026-03-26 | 22.56 | $22.40 | 6007 |
| 2026-03-25 | 22.58 | $22.31 | 2113 |
| 2026-03-24 | 22.61 | $22.29 | 5000 |
| 2026-03-23 | 22.64 | $22.32 | 2900 |
| 2026-03-20 | 22.67 | $22.20 | 2700 |
| 2026-03-19 | 22.72 | $22.45 | 500 |
| 2026-03-18 | 22.75 | $22.20 | 12049 |
| 2026-03-17 | 22.81 | $22.57 | 1200 |
| 2026-03-16 | 22.83 | $22.66 | 1200 |
| 2026-03-13 | 22.85 | $22.73 | 300 |
| 2026-03-12 | 22.86 | $22.75 | 700 |
| 2026-03-11 | 22.88 | $22.79 | 625 |
| 2026-03-10 | 22.88 | $22.73 | 1422 |
| 2026-03-09 | 22.90 | $22.77 | 1808 |
| 2026-03-06 | 22.91 | $22.82 | 1722 |
| 2026-03-05 | 22.92 | $22.86 | 2538 |
| 2026-03-04 | 22.93 | $22.85 | 514 |
| 2026-03-03 | 22.94 | $22.91 | 708 |
| 2026-03-02 | 22.94 | $22.89 | 5200 |
| 2026-02-27 | 22.95 | $22.98 | 2000 |
| 2026-02-26 | 22.95 | $22.93 | 4600 |
| 2026-02-25 | 22.95 | $22.93 | 2300 |
| 2026-02-24 | 22.95 | $22.90 | 3445 |
| 2026-02-23 | 22.95 | $22.89 | 4945 |
| 2026-02-20 | 22.96 | $22.90 | 5000 |
| 2026-02-19 | 22.97 | $23.04 | 2800 |
| 2026-02-18 | 22.96 | $22.95 | 2946 |
| 2026-02-17 | 22.96 | $23.24 | 2731 |
| 2026-02-13 | 22.93 | $23.03 | 1200 |
| 2026-02-12 | 22.92 | $23.05 | 1417 |
| 2026-02-11 | 22.91 | $23.07 | 842 |
| 2026-02-10 | 22.89 | $22.88 | 4500 |
| 2026-02-09 | 22.89 | $23.04 | 3700 |
| 2026-02-06 | 22.88 | $23.05 | 3233 |
| 2026-02-05 | 22.86 | $23.00 | 2300 |
| 2026-02-04 | 22.84 | $22.95 | 2100 |
| 2026-02-03 | 22.83 | $22.88 | 2644 |
| 2026-02-02 | 22.83 | $22.88 | 3804 |
| 2026-01-30 | 22.82 | $22.81 | 2700 |
| 2026-01-29 | 22.82 | $22.83 | 2800 |
| 2026-01-28 | 22.82 | $22.60 | 3000 |
| 2026-01-27 | 22.84 | $22.70 | 3600 |
| 2026-01-26 | 22.86 | $22.64 | 5900 |
| 2026-01-23 | 22.88 | $22.75 | 5225 |
| 2026-01-22 | 22.89 | $23.04 | 1500 |
| 2026-01-21 | 22.88 | $22.84 | 2447 |
| 2026-01-20 | 22.88 | $22.92 | 7200 |
| 2026-01-16 | 22.88 | $23.22 | 3106 |
| 2026-01-15 | 22.84 | $22.98 | 5000 |
| 2026-01-14 | 22.83 | $22.79 | 8900 |
| 2026-01-13 | 22.83 | $22.63 | 9236 |
| 2026-01-12 | 22.85 | $22.95 | 2700 |
| 2026-01-09 | 22.84 | $22.90 | 4200 |
| 2026-01-08 | 22.84 | $22.63 | 13701 |
| 2026-01-07 | 22.86 | $22.55 | 11108 |
| 2026-01-06 | 22.89 | $22.63 | 13102 |
| 2026-01-05 | 22.92 | $22.69 | 2434 |
| 2026-01-02 | 22.94 | $22.85 | 700 |
| 2025-12-31 | 22.95 | $22.99 | 4137 |
| 2025-12-30 | 22.95 | $22.96 | 1100 |
| 2025-12-29 | 22.95 | $22.75 | 6100 |
| 2025-12-26 | 22.97 | $23.04 | 1003 |
| 2025-12-24 | 22.96 | $23.02 | 1 |
| 2025-12-23 | 22.96 | $23.02 | 1425 |
| 2025-12-22 | 22.95 | $23.08 | 2300 |
| 2025-12-19 | 22.93 | $23.17 | 1106 |
| 2025-12-18 | 22.91 | $23.08 | 2308 |
| 2025-12-17 | 22.89 | $23.36 | 6520 |
| 2025-12-16 | 22.84 | $23.29 | 3300 |
| 2025-12-15 | 22.80 | $23.53 | 1000 |
| 2025-12-12 | 22.72 | $23.78 | 8700 |
| 2025-12-11 | 22.61 | $23.50 | 7800 |
| 2025-12-10 | 22.51 | $23.44 | 5300 |
| 2025-12-09 | 22.41 | $23.50 | 4400 |
| 2025-12-08 | 22.30 | $23.36 | 18000 |
| 2025-12-05 | 22.19 | $23.25 | 11517 |
| 2025-12-04 | 22.08 | $23.02 | 20120 |
| 2025-12-03 | 21.98 | $22.60 | 13604 |
| 2025-12-02 | 21.91 | $22.39 | 3433 |
| 2025-12-01 | 21.86 | $22.15 | 18500 |
| 2025-11-28 | 21.83 | $21.68 | 14800 |
| 2025-11-26 | 21.85 | $21.34 | 4128 |
| 2025-11-25 | 21.90 | $21.35 | 6500 |
| 2025-11-24 | 21.96 | $21.38 | 4400 |
| 2025-11-21 | 22.02 | $21.26 | 16400 |
| 2025-11-20 | 22.10 | $21.96 | 1100 |
| 2025-11-19 | 22.11 | $21.54 | 3510 |
| 2025-11-18 | 22.17 | $21.66 | 4108 |
| 2025-11-17 | 22.23 | $21.61 | 8800 |
| 2025-11-14 | 22.29 | $21.84 | 4136 |
| 2025-11-13 | 22.34 | $22.10 | 2508 |
| 2025-11-12 | 22.36 | $22.21 | 2000 |
| 2025-11-11 | 22.38 | $22.38 | 627 |
| 2025-11-10 | 22.38 | $22.22 | 4438 |
| 2025-11-07 | 22.40 | $22.30 | 600 |
| 2025-11-06 | 22.41 | $22.37 | 300 |
| 2025-11-05 | 22.41 | $22.50 | 315 |
| 2025-11-04 | 22.40 | $22.37 | 1232 |
| 2025-11-03 | 22.41 | $22.25 | 1319 |
| 2025-10-31 | 22.42 | $22.42 | 900 |
| 2025-10-30 | 22.42 | $22.50 | 3936 |
| 2025-10-29 | 22.42 | $22.55 | 500 |
| 2025-10-28 | 22.40 | $22.50 | 3433 |
| 2025-10-27 | 22.39 | $22.51 | 1142 |
| 2025-10-24 | 22.38 | $22.33 | 2113 |
| 2025-10-23 | 22.38 | $22.36 | 3500 |
| 2025-10-22 | 22.39 | $22.49 | 5637 |
| 2025-10-21 | 22.38 | $22.55 | 1000 |
| 2025-10-20 | 22.36 | $22.22 | 3700 |
| 2025-10-17 | 22.37 | $22.46 | 1900 |
| 2025-10-16 | 22.36 | $22.45 | 2432 |
| 2025-10-15 | 22.35 | $22.64 | 6700 |
| 2025-10-14 | 22.32 | $22.54 | 10338 |
| 2025-10-13 | 22.30 | $22.30 | 700 |
| 2025-10-10 | 22.30 | $22.18 | 1502 |
| 2025-10-09 | 22.31 | $22.09 | 1600 |
| 2025-10-08 | 22.34 | $22.23 | 2403 |
| 2025-10-07 | 22.35 | $22.15 | 4323 |
| 2025-10-06 | 22.37 | $22.25 | 2608 |
| 2025-10-03 | 22.38 | $22.26 | 2100 |
| 2025-10-02 | 22.39 | $22.08 | 2100 |
| 2025-10-01 | 22.43 | $22.31 | 1200 |
| 2025-09-30 | 22.44 | $22.25 | 2600 |
| 2025-09-29 | 22.46 | $22.37 | 2700 |
| 2025-09-26 | 22.47 | $22.25 | 1711 |
| 2025-09-25 | 22.49 | $22.15 | 3227 |
| 2025-09-24 | 22.53 | $22.26 | 3109 |
| 2025-09-23 | 22.56 | $22.41 | 1042 |
| 2025-09-22 | 22.57 | $22.46 | 3900 |
| 2025-09-19 | 22.58 | $22.60 | 963 |
| 2025-09-18 | 22.58 | $22.62 | 4350 |
| 2025-09-17 | 22.58 | $22.77 | 2400 |
| 2025-09-16 | 22.56 | $22.60 | 1305 |
| 2025-09-15 | 22.55 | $22.69 | 4045 |
| 2025-09-12 | 22.54 | $22.72 | 4300 |
| 2025-09-11 | 22.52 | $22.70 | 3812 |
| 2025-09-10 | 22.50 | $22.66 | 2600 |
| 2025-09-09 | 22.48 | $22.70 | 1658 |
| 2025-09-08 | 22.46 | $22.65 | 1442 |
| 2025-09-05 | 22.44 | $22.51 | 3400 |
| 2025-09-04 | 22.43 | $22.42 | 3417 |
| 2025-09-03 | 22.43 | $22.38 | 1743 |
| 2025-09-02 | 22.44 | $22.51 | 2300 |
| 2025-08-29 | 22.43 | $22.05 | 3700 |
| 2025-08-28 | 22.47 | $22.50 | 4600 |
| 2025-08-27 | 22.47 | $22.66 | 8143 |
| 2025-08-26 | 22.45 | $22.51 | 8211 |
| 2025-08-25 | 22.44 | $22.43 | 8700 |
| 2025-08-22 | 22.44 | $22.32 | 10600 |
| 2025-08-21 | 22.46 | $22.41 | 9808 |
| 2025-08-20 | 22.46 | $22.11 | 1711 |
| 2025-08-19 | 22.50 | $22.26 | 4931 |
| 2025-08-18 | 22.52 | $22.12 | 7636 |
| 2025-08-15 | 22.57 | $22.18 | 9500 |
| 2025-08-14 | 22.61 | $22.24 | 9014 |
| 2025-08-13 | 22.65 | $22.33 | 2421 |
| 2025-08-12 | 22.68 | $22.29 | 2839 |
| 2025-08-11 | 22.72 | $22.46 | 2100 |
| 2025-08-08 | 22.75 | $22.04 | 19700 |
| 2025-08-07 | 22.82 | $22.70 | 1515 |
| 2025-08-06 | 22.84 | $22.70 | 2800 |
| 2025-08-05 | 22.85 | $22.79 | 3400 |
| 2025-08-04 | 22.86 | $22.76 | 2019 |
| 2025-08-01 | 22.87 | $22.71 | 2123 |
| 2025-07-31 | 22.88 | $22.84 | 5515 |
| 2025-07-30 | 22.89 | $22.80 | 2400 |
| 2025-07-29 | 22.90 | $22.66 | 4122 |
| 2025-07-28 | 22.92 | $22.66 | 4300 |
| 2025-07-25 | 22.95 | $22.50 | 500 |
| 2025-07-24 | 23.00 | $22.60 | 2900 |
| 2025-07-23 | 23.04 | $22.69 | 2700 |
| 2025-07-22 | 23.08 | $22.70 | 3700 |
| 2025-07-21 | 23.12 | $22.80 | 3800 |
| 2025-07-18 | 23.15 | $22.81 | 2700 |
| 2025-07-17 | 23.18 | $23.10 | 2900 |
| 2025-07-16 | 23.19 | $23.10 | 346 |
| 2025-07-15 | 23.20 | $23.08 | 1930 |
| 2025-07-14 | 23.22 | $23.20 | 2441 |
| 2025-07-11 | 23.22 | $23.30 | 1148 |
| 2025-07-10 | 23.21 | $23.27 | 1524 |
| 2025-07-09 | 23.20 | $23.43 | 1200 |
| 2025-07-08 | 23.18 | $23.48 | 600 |
| 2025-07-07 | 23.15 | $23.23 | 500 |
| 2025-07-03 | 23.14 | $23.22 | 1641 |
| 2025-07-02 | 23.13 | $23.12 | 2308 |
| 2025-07-01 | 23.13 | $23.49 | 4200 |
| 2025-06-30 | 23.09 | $23.92 | 2900 |
| 2025-06-27 | 23.01 | $23.10 | 600 |
| 2025-06-26 | 23.00 | $23.18 | 600 |
| 2025-06-25 | 22.98 | $23.02 | 1314 |
| 2025-06-24 | 22.97 | $22.95 | 1400 |
| 2025-06-23 | 22.97 | $23.24 | 4900 |
| 2025-06-20 | 22.94 | $22.86 | 500 |
| 2025-06-18 | 22.95 | $23.25 | 816 |
| 2025-06-17 | 22.92 | $23.39 | 1900 |
| 2025-06-16 | 22.87 | $23.00 | 500 |
| 2025-06-13 | 22.86 | $23.20 | 1200 |
| 2025-06-12 | 22.82 | $23.20 | 3305 |
| 2025-06-11 | 22.78 | $23.51 | 2931 |
| 2025-06-10 | 22.71 | $23.38 | 3329 |
| 2025-06-09 | 22.64 | $23.16 | 7228 |
| 2025-06-06 | 22.58 | $23.12 | 3800 |
| 2025-06-05 | 22.53 | $23.15 | 469269 |
| 2025-06-04 | 22.46 | $23.15 | 4700 |
| 2025-06-03 | 22.39 | $22.82 | 3800 |
| 2025-06-02 | 22.34 | $22.58 | 2546 |
| 2025-05-30 | 22.32 | $22.66 | 2800 |
| 2025-05-29 | 22.28 | $22.60 | 5900 |
| 2025-05-28 | 22.25 | $22.13 | 400 |
| 2025-05-27 | 22.26 | $22.57 | 5200 |
| 2025-05-23 | 22.23 | $22.20 | 1900 |
| 2025-05-22 | 22.23 | $22.06 | 1400 |
| 2025-05-21 | 22.25 | $22.30 | 1111 |
| 2025-05-20 | 22.24 | $22.50 | 6504 |
| 2025-05-19 | 22.22 | $22.20 | 4430 |
| 2025-05-16 | 22.22 | $22.27 | 1404 |
| 2025-05-15 | 22.21 | $22.16 | 3045 |
| 2025-05-14 | 22.22 | $22.30 | 1400 |
| 2025-05-13 | 22.21 | $22.23 | 4913 |
| 2025-05-12 | 22.21 | $22.30 | 1700 |
| 2025-05-09 | 22.20 | $22.15 | 1814 |
| 2025-05-08 | 22.20 | $22.11 | 1300 |
| 2025-05-07 | 22.21 | $22.25 | 1700 |
| 2025-05-06 | 22.21 | $22.29 | 3526 |
| 2025-05-05 | 22.20 | $22.29 | 4349 |
| 2025-05-02 | 22.19 | $22.27 | 1128 |
| 2025-05-01 | 22.18 | $22.48 | 5600 |
| 2025-04-30 | 22.15 | $22.40 | 3400 |
| 2025-04-29 | 22.13 | $22.42 | 901 |
| 2025-04-28 | 22.10 | $22.48 | 4700 |
| 2025-04-25 | 22.05 | $22.34 | 2148 |
| 2025-04-24 | 22.02 | $22.00 | 234784 |
| 2025-04-23 | 22.03 | $22.00 | 10411 |
| 2025-04-22 | 22.03 | $22.06 | 1700 |
| 2025-04-21 | 22.03 | $21.90 | 10100 |
| 2025-04-17 | 22.04 | $22.11 | 3103 |
| 2025-04-16 | 22.03 | $21.80 | 4637 |
| 2025-04-15 | 22.06 | $21.49 | 11400 |
| 2025-04-14 | 22.12 | $21.11 | 8400 |
| 2025-04-11 | 22.22 | $21.40 | 6204 |
| 2025-04-10 | 22.31 | $21.23 | 4547 |
| 2025-04-09 | 22.42 | $21.70 | 2900 |
| 2025-04-08 | 22.50 | $21.45 | 4700 |
| 2025-04-07 | 22.61 | $21.11 | 5200 |
| 2025-04-04 | 22.77 | $22.25 | 7700 |
| 2025-04-03 | 22.82 | $22.80 | 500 |
| 2025-04-02 | 22.83 | $22.90 | 711 |
| 2025-04-01 | 22.82 | $22.87 | 400 |
| 2025-03-31 | 22.81 | $22.77 | 1100 |
| 2025-03-28 | 22.82 | $22.74 | 400 |
| 2025-03-27 | 22.82 | $22.78 | 117542 |
| 2025-03-26 | 22.83 | $22.79 | 1331 |
| 2025-03-25 | 22.83 | $22.83 | 2700 |
| 2025-03-24 | 22.83 | $22.77 | 200 |
| 2025-03-21 | 22.84 | $22.75 | 844 |
| 2025-03-20 | 22.85 | $22.90 | 1400 |
| 2025-03-19 | 22.84 | $22.67 | 1823 |
| 2025-03-18 | 22.86 | $23.00 | 600 |
| 2025-03-17 | 22.85 | $22.89 | 1237 |
| 2025-03-14 | 22.84 | $23.14 | 2000 |
| 2025-03-13 | 22.81 | $23.11 | 1700 |
| 2025-03-12 | 22.78 | $23.07 | 7900 |
| 2025-03-11 | 22.75 | $23.17 | 6200 |
| 2025-03-10 | 22.71 | $23.02 | 9502 |
| 2025-03-07 | 22.67 | $22.86 | 20528 |
| 2025-03-06 | 22.65 | $22.27 | 2000 |
| 2025-03-05 | 22.70 | $22.35 | 6540 |
| 2025-03-04 | 22.73 | $22.55 | 2000 |
| 2025-03-03 | 22.75 | $22.72 | 7531 |
| 2025-02-28 | 22.75 | $22.77 | 2306 |
| 2025-02-27 | 22.75 | $22.52 | 3203 |
| 2025-02-26 | 22.78 | $22.70 | 2200 |
| 2025-02-25 | 22.78 | $22.61 | 3003 |
| 2025-02-24 | 22.80 | $22.70 | 2400 |
| 2025-02-21 | 22.81 | $22.60 | 1118 |
| 2025-02-20 | 22.84 | $22.63 | 917 |
| 2025-02-19 | 22.86 | $22.81 | 1142 |
| 2025-02-18 | 22.86 | $22.92 | 1949 |
| 2025-02-14 | 22.86 | $23.04 | 3034 |
| 2025-02-13 | 22.84 | $22.85 | 939 |
| 2025-02-12 | 22.84 | $23.05 | 14524 |
| 2025-02-11 | 22.81 | $22.74 | 5514 |
| 2025-02-10 | 22.82 | $22.77 | 4317 |
| 2025-02-07 | 22.83 | $22.70 | 946 |
| 2025-02-06 | 22.84 | $22.70 | 7200 |
| 2025-02-05 | 22.86 | $22.90 | 600 |
| 2025-02-04 | 22.85 | $23.05 | 6900 |
| 2025-02-03 | 22.83 | $22.74 | 2229 |
| 2025-01-31 | 22.84 | $22.61 | 4200 |
| 2025-01-30 | 22.86 | $22.81 | 2000 |
| 2025-01-29 | 22.87 | $22.95 | 900 |
| 2025-01-28 | 22.86 | $23.05 | 1500 |
| 2025-01-27 | 22.84 | $23.01 | 3825 |
| 2025-01-24 | 22.82 | $22.81 | 4000 |
| 2025-01-23 | 22.82 | $22.90 | 5945 |
| 2025-01-22 | 22.82 | $22.85 | 4000 |
| 2025-01-21 | 22.81 | $22.85 | 6000 |
| 2025-01-17 | 22.81 | $22.96 | 4300 |
| 2025-01-16 | 22.79 | $22.84 | 2400 |
| 2025-01-15 | 22.79 | $22.84 | 3530 |
| 2025-01-14 | 22.78 | $22.55 | 5700 |
| 2025-01-13 | 22.81 | $22.19 | 5700 |
| 2025-01-10 | 22.87 | $22.87 | 10025 |
| 2025-01-08 | 22.87 | $22.93 | 15626 |
| 2025-01-07 | 22.87 | $23.05 | 6600 |
| 2025-01-06 | 22.85 | $22.94 | 14300 |
| 2025-01-03 | 22.84 | $22.71 | 4804 |
| 2025-01-02 | 22.85 | $22.64 | 3721 |
| 2024-12-31 | 22.87 | $22.59 | 3000 |
| 2024-12-30 | 22.90 | $22.60 | 4900 |
| 2024-12-27 | 22.93 | $22.39 | 3201 |
| 2024-12-26 | 22.99 | $22.45 | 6904 |
| 2024-12-24 | 23.05 | $22.40 | 6700 |
| 2024-12-23 | 23.12 | $22.35 | 13705 |
| 2024-12-20 | 23.20 | $22.04 | 19400 |
| 2024-12-19 | 23.32 | $22.02 | 12100 |
| 2024-12-18 | 23.46 | $22.01 | 29500 |
| 2024-12-17 | 23.61 | $22.18 | 22900 |
| 2024-12-16 | 23.76 | $22.45 | 17100 |
| 2024-12-13 | 23.90 | $23.25 | 7100 |
| 2024-12-12 | 23.96 | $23.90 | 2929 |
| 2024-12-11 | 23.97 | $23.75 | 16318 |
| 2024-12-10 | 23.99 | $23.74 | 9448 |
| 2024-12-09 | 24.02 | $23.75 | 3900 |
| 2024-12-06 | 24.05 | $23.92 | 3100 |
| 2024-12-05 | 24.06 | $23.94 | 4600 |
| 2024-12-04 | 24.07 | $24.02 | 3982 |
| 2024-12-03 | 24.08 | $24.05 | 3413 |
| 2024-12-02 | 24.08 | $23.99 | 15347 |
| 2024-11-29 | 24.09 | $24.16 | 1100 |
| 2024-11-27 | 24.09 | $24.17 | 23831 |
| 2024-11-26 | 24.08 | $23.89 | 500 |
| 2024-11-25 | 24.10 | $24.18 | 6625 |
| 2024-11-22 | 24.09 | $24.09 | 13800 |
| 2024-11-21 | 24.09 | $23.97 | 6400 |
| 2024-11-20 | 24.10 | $24.10 | 4100 |
| 2024-11-19 | 24.10 | $24.08 | 8500 |
| 2024-11-18 | 24.10 | $24.14 | 2015 |
| 2024-11-15 | 24.10 | $24.24 | 4200 |
| 2024-11-14 | 24.08 | $24.19 | 1000 |
| 2024-11-13 | 24.07 | $24.06 | 2717 |
| 2024-11-12 | 24.07 | $24.12 | 2004 |
| 2024-11-11 | 24.07 | $24.46 | 1329 |
| 2024-11-08 | 24.03 | $24.12 | 4600 |
| 2024-11-07 | 24.02 | $24.30 | 930 |
| 2024-11-06 | 23.99 | $24.28 | 10212 |
| 2024-11-05 | 23.95 | $24.10 | 1900 |
| 2024-11-04 | 23.94 | $24.26 | 1725 |
| 2024-11-01 | 23.91 | $24.26 | 2900 |
| 2024-10-31 | 23.87 | $24.27 | 3400 |
| 2024-10-30 | 23.83 | $24.10 | 1600 |
| 2024-10-29 | 23.80 | $24.13 | 3400 |
| 2024-10-28 | 23.76 | $24.17 | 2400 |
| 2024-10-25 | 23.72 | $24.35 | 2705 |
| 2024-10-24 | 23.65 | $24.26 | 1522 |
| 2024-10-23 | 23.59 | $24.25 | 5800 |
| 2024-10-22 | 23.52 | $24.43 | 11600 |
| 2024-10-21 | 23.42 | $24.46 | 6310 |
| 2024-10-18 | 23.31 | $24.49 | 25600 |
| 2024-10-17 | 23.19 | $23.89 | 5900 |
| 2024-10-16 | 23.12 | $23.62 | 7802 |
| 2024-10-15 | 23.06 | $23.28 | 5600 |
| 2024-10-14 | 23.04 | $23.17 | 12200 |
| 2024-10-11 | 23.03 | $23.09 | 5040 |
| 2024-10-10 | 23.02 | $23.15 | 3400 |
| 2024-10-09 | 23.01 | $23.05 | 2100 |
| 2024-10-08 | 23.00 | $22.90 | 5049 |
| 2024-10-07 | 23.01 | $23.07 | 11400 |
| 2024-10-04 | 23.01 | $22.84 | 8807 |
| 2024-10-03 | 23.02 | $22.99 | 2500 |
| 2024-10-02 | 23.03 | $22.90 | 21200 |
| 2024-10-01 | 23.04 | $22.80 | 5300 |
| 2024-09-30 | 23.06 | $22.95 | 12800 |
| 2024-09-27 | 23.08 | $23.00 | 7248 |
| 2024-09-26 | 23.09 | $23.00 | 3800 |
| 2024-09-25 | 23.09 | $23.00 | 3249 |
| 2024-09-24 | 23.10 | $23.24 | 5237 |
| 2024-09-23 | 23.09 | $23.28 | 9233 |
| 2024-09-20 | 23.07 | $23.43 | 3046 |
| 2024-09-19 | 23.03 | $23.73 | 5800 |
| 2024-09-18 | 22.96 | $23.22 | 6202 |
| 2024-09-17 | 22.93 | $23.10 | 5200 |
| 2024-09-16 | 22.91 | $23.04 | 3300 |
| 2024-09-13 | 22.90 | $23.02 | 2600 |
| 2024-09-12 | 22.89 | $23.03 | 2100 |
| 2024-09-11 | 22.87 | $23.11 | 6537 |
| 2024-09-10 | 22.85 | $22.93 | 4600 |
| 2024-09-09 | 22.84 | $22.83 | 8200 |
| 2024-09-06 | 22.84 | $22.75 | 1846 |
| 2024-09-05 | 22.85 | $22.90 | 5345 |
| 2024-09-04 | 22.84 | $22.92 | 23700 |
| 2024-09-03 | 22.83 | $22.98 | 7320 |
| 2024-08-30 | 22.82 | $22.95 | 3836 |
| 2024-08-29 | 22.81 | $22.87 | 2400 |
| 2024-08-28 | 22.80 | $22.95 | 7746 |
| 2024-08-27 | 22.78 | $23.05 | 3602 |
| 2024-08-26 | 22.75 | $22.95 | 3509 |
| 2024-08-23 | 22.73 | $22.95 | 4417 |
| 2024-08-22 | 22.71 | $23.17 | 8300 |
| 2024-08-21 | 22.66 | $23.15 | 5523 |
| 2024-08-20 | 22.61 | $23.25 | 8300 |
| 2024-08-19 | 22.54 | $23.30 | 7300 |
| 2024-08-16 | 22.46 | $23.02 | 4300 |
| 2024-08-15 | 22.41 | $22.74 | 1347 |
| 2024-08-14 | 22.37 | $23.35 | 2415 |
| 2024-08-13 | 22.27 | $23.20 | 3900 |
| 2024-08-12 | 22.17 | $23.27 | 4600 |
| 2024-08-09 | 22.05 | $23.15 | 3412 |
| 2024-08-08 | 21.94 | $22.83 | 7715 |
| 2024-08-07 | 21.85 | $22.00 | 12920 |
| 2024-08-06 | 21.83 | $21.80 | 1800 |
| 2024-08-05 | 21.83 | $21.79 | 6300 |
| 2024-08-02 | 21.84 | $21.80 | 900 |
| 2024-08-01 | 21.84 | $21.90 | 1818 |
| 2024-07-31 | 21.83 | $21.96 | 5320 |
| 2024-07-30 | 21.82 | $21.81 | 2000 |
| 2024-07-29 | 21.82 | $21.84 | 3900 |
| 2024-07-26 | 21.82 | $21.85 | 1500 |
| 2024-07-25 | 21.82 | $21.81 | 5500 |
| 2024-07-24 | 21.82 | $21.79 | 4202 |
| 2024-07-23 | 21.82 | $21.76 | 9234 |
| 2024-07-22 | 21.83 | $21.76 | 16926 |
| 2024-07-19 | 21.83 | $21.65 | 1100 |
| 2024-07-18 | 21.85 | $21.61 | 2600 |
| 2024-07-17 | 21.88 | $21.64 | 6600 |
| 2024-07-16 | 21.90 | $21.67 | 9536 |
| 2024-07-15 | 21.93 | $21.63 | 2846 |
| 2024-07-12 | 21.96 | $21.51 | 4600 |
| 2024-07-11 | 22.01 | $21.35 | 5207 |
| 2024-07-10 | 22.08 | $21.22 | 4523 |
| 2024-07-09 | 22.17 | $21.22 | 9500 |
| 2024-07-08 | 22.27 | $21.31 | 30300 |
| 2024-07-05 | 22.37 | $21.80 | 1749 |
| 2024-07-03 | 22.43 | $21.79 | 518 |
| 2024-07-02 | 22.49 | $21.53 | 7700 |
| 2024-07-01 | 22.59 | $21.93 | 8700 |
| 2024-06-28 | 22.66 | $22.18 | 601 |
| 2024-06-27 | 22.71 | $21.93 | 1300 |
| 2024-06-26 | 22.80 | $22.37 | 4500 |
| 2024-06-25 | 22.84 | $22.49 | 5725 |
| 2024-06-24 | 22.88 | $22.77 | 7227 |
| 2024-06-21 | 22.89 | $22.97 | 4430 |
| 2024-06-20 | 22.88 | $22.99 | 400 |
| 2024-06-18 | 22.87 | $22.99 | 3300 |
| 2024-06-17 | 22.86 | $23.08 | 6800 |
| 2024-06-14 | 22.83 | $23.29 | 1035 |
| 2024-06-13 | 22.79 | $23.25 | 1700 |
| 2024-06-12 | 22.74 | $23.33 | 4900 |
| 2024-06-11 | 22.68 | $23.00 | 200 |
| 2024-06-10 | 22.64 | $22.65 | 1500 |
| 2024-06-07 | 22.64 | $22.90 | 1820 |
| 2024-06-06 | 22.61 | $23.00 | 10942 |
| 2024-06-05 | 22.57 | $23.30 | 8000 |
| 2024-06-04 | 22.50 | $22.80 | 2021 |
| 2024-06-03 | 22.46 | $22.88 | 1700 |
| 2024-05-31 | 22.42 | $22.51 | 1500 |
| 2024-05-30 | 22.41 | $22.51 | 2117 |
| 2024-05-29 | 22.40 | $22.55 | 2533 |
| 2024-05-28 | 22.38 | $22.68 | 4135 |
| 2024-05-24 | 22.35 | $22.54 | 1040 |
| 2024-05-23 | 22.33 | $22.45 | 2722 |
| 2024-05-22 | 22.32 | $22.35 | 3513 |
| 2024-05-21 | 22.32 | $22.35 | 4700 |
| 2024-05-20 | 22.31 | $22.73 | 237 |
| 2024-05-17 | 22.27 | $22.50 | 2100 |
| 2024-05-16 | 22.25 | $22.45 | 5934 |
| 2024-05-15 | 22.23 | $22.58 | 6100 |
| 2024-05-14 | 22.19 | $22.26 | 2520 |
| 2024-05-13 | 22.18 | $22.38 | 9600 |
| 2024-05-10 | 22.16 | $22.25 | 7147 |
| 2024-05-09 | 22.15 | $22.25 | 6042 |
| 2024-05-08 | 22.14 | $22.00 | 2416 |
| 2024-05-07 | 22.15 | $22.09 | 1512 |
| 2024-05-06 | 22.16 | $22.15 | 1600 |
| 2024-05-03 | 22.16 | $22.14 | 9400 |
| 2024-05-02 | 22.16 | $22.10 | 4200 |
| 2024-05-01 | 22.17 | $21.83 | 9100 |
| 2024-04-30 | 22.21 | $22.83 | 738 |
| 2024-04-29 | 22.14 | $21.58 | 4622 |
| 2024-04-26 | 22.20 | $21.45 | 3216 |
| 2024-04-25 | 22.28 | $21.91 | 2321 |
| 2024-04-24 | 22.32 | $21.40 | 3029 |
| 2024-04-23 | 22.41 | $21.30 | 3400 |
| 2024-04-22 | 22.53 | $21.20 | 5623 |
| 2024-04-19 | 22.67 | $21.60 | 1800 |
| 2024-04-18 | 22.78 | $21.79 | 2003 |
| 2024-04-17 | 22.89 | $22.24 | 8400 |
| 2024-04-16 | 22.96 | $22.25 | 10846 |
| 2024-04-15 | 23.03 | $22.44 | 4135 |
| 2024-04-12 | 23.09 | $22.25 | 2900 |
| 2024-04-11 | 23.18 | $22.85 | 5721 |
| 2024-04-10 | 23.22 | $23.23 | 1026 |
| 2024-04-09 | 23.21 | $23.11 | 300 |
| 2024-04-08 | 23.22 | $23.11 | 907 |
| 2024-04-05 | 23.24 | $23.05 | 2937 |
| 2024-04-04 | 23.26 | $22.95 | 1340 |
| 2024-04-03 | 23.29 | $23.08 | 4700 |
| 2024-04-02 | 23.31 | $23.15 | 5843 |
| 2024-04-01 | 23.33 | $23.19 | 721 |
| 2024-03-28 | 23.34 | $23.50 | 1219 |
| 2024-03-27 | 23.33 | $23.30 | 1926 |
| 2024-03-26 | 23.33 | $23.06 | 3443 |
| 2024-03-25 | 23.36 | $23.06 | 14721 |
| 2024-03-22 | 23.39 | $23.54 | 3942 |
| 2024-03-21 | 23.37 | $23.53 | 1205 |
| 2024-03-20 | 23.36 | $23.15 | 3500 |
| 2024-03-19 | 23.38 | $23.58 | 5100 |
| 2024-03-18 | 23.36 | $23.74 | 1600 |
| 2024-03-15 | 23.32 | $23.72 | 900 |
| 2024-03-14 | 23.27 | $23.51 | 1307 |
| 2024-03-13 | 23.25 | $23.63 | 3712 |
| 2024-03-12 | 23.21 | $23.76 | 3400 |
| 2024-03-11 | 23.15 | $24.24 | 8000 |
| 2024-03-08 | 23.03 | $24.56 | 5948 |
| 2024-03-07 | 22.87 | $24.53 | 3400 |
| 2024-03-06 | 22.70 | $23.93 | 5500 |
| 2024-03-05 | 22.57 | $23.89 | 3600 |
| 2024-03-04 | 22.43 | $23.61 | 2900 |
| 2024-03-01 | 22.31 | $23.32 | 21226 |
| 2024-02-29 | 22.20 | $23.28 | 6722 |
| 2024-02-28 | 22.09 | $22.81 | 20700 |
| 2024-02-27 | 22.01 | $22.83 | 3919 |
| 2024-02-26 | 21.92 | $22.65 | 6039 |
| 2024-02-23 | 21.85 | $22.44 | 6800 |
| 2024-02-22 | 21.79 | $22.32 | 1206 |
| 2024-02-21 | 21.73 | $22.25 | 12424 |
| 2024-02-20 | 21.67 | $22.35 | 7900 |
| 2024-02-16 | 21.60 | $22.17 | 3000 |
| 2024-02-15 | 21.54 | $21.98 | 3049 |
| 2024-02-14 | 21.50 | $22.00 | 5447 |
| 2024-02-13 | 21.45 | $21.50 | 1916 |
| 2024-02-12 | 21.44 | $21.75 | 909 |
| 2024-02-09 | 21.41 | $21.58 | 2044 |
| 2024-02-08 | 21.39 | $21.46 | 13400 |
| 2024-02-07 | 21.38 | $21.44 | 4300 |
| 2024-02-06 | 21.38 | $21.61 | 5600 |
| 2024-02-05 | 21.35 | $21.48 | 2231 |
| 2024-02-02 | 21.34 | $21.35 | 3700 |
| 2024-02-01 | 21.34 | $21.34 | 1919 |
| 2024-01-31 | 21.34 | $21.34 | 4749 |
| 2024-01-30 | 21.33 | $21.34 | 3000 |
| 2024-01-29 | 21.33 | $21.50 | 5800 |
| 2024-01-26 | 21.32 | $21.57 | 2719 |
| 2024-01-25 | 21.29 | $21.66 | 8300 |
| 2024-01-24 | 21.25 | $21.39 | 7300 |
| 2024-01-23 | 21.24 | $21.43 | 4039 |
| 2024-01-22 | 21.22 | $21.70 | 8632 |
| 2024-01-19 | 21.17 | $21.70 | 845 |
| 2024-01-18 | 21.11 | $21.71 | 3016 |
| 2024-01-17 | 21.05 | $21.65 | 2500 |
| 2024-01-16 | 20.98 | $21.68 | 5800 |
| 2024-01-12 | 20.91 | $21.79 | 5711 |
| 2024-01-11 | 20.82 | $21.55 | 6709 |
| 2024-01-10 | 20.74 | $21.64 | 2841 |
| 2024-01-09 | 20.64 | $21.31 | 9700 |
| 2024-01-08 | 20.57 | $21.42 | 15627 |
| 2024-01-05 | 20.48 | $20.62 | 4401 |
| 2024-01-04 | 20.47 | $20.54 | 4200 |
| 2024-01-03 | 20.46 | $20.59 | 5315 |
| 2024-01-02 | 20.45 | $20.50 | 7000 |
| 2023-12-29 | 20.44 | $20.61 | 4300 |
| 2023-12-28 | 20.43 | $20.51 | 13200 |
| 2023-12-27 | 20.42 | $20.54 | 6928 |
| 2023-12-26 | 20.41 | $20.58 | 13600 |
| 2023-12-22 | 20.39 | $20.80 | 5325 |
| 2023-12-21 | 20.34 | $20.40 | 52815 |
| 2023-12-20 | 20.34 | $20.29 | 8300 |
| 2023-12-19 | 20.34 | $20.50 | 13811 |
| 2023-12-18 | 20.33 | $20.65 | 4600 |
| 2023-12-15 | 20.29 | $20.58 | 5700 |
| 2023-12-14 | 20.26 | $20.86 | 9800 |
| 2023-12-13 | 20.20 | $20.52 | 9200 |
| 2023-12-12 | 20.17 | $20.11 | 5100 |
| 2023-12-11 | 20.17 | $20.16 | 13300 |
| 2023-12-08 | 20.17 | $20.20 | 9849 |
| 2023-12-07 | 20.17 | $20.46 | 6400 |
| 2023-12-06 | 20.14 | $20.53 | 13500 |
| 2023-12-05 | 20.10 | $20.64 | 9743 |
| 2023-12-04 | 20.04 | $20.30 | 3302 |
| 2023-12-01 | 20.01 | $20.22 | 6044 |
| 2023-11-30 | 19.99 | $20.20 | 9604 |
| 2023-11-29 | 19.97 | $20.24 | 7200 |
| 2023-11-28 | 19.94 | $20.20 | 9801 |
| 2023-11-27 | 19.91 | $20.02 | 5930 |
| 2023-11-24 | 19.90 | $19.62 | 4600 |
| 2023-11-22 | 19.93 | $19.57 | 2301 |
| 2023-11-21 | 19.97 | $19.55 | 42506 |
| 2023-11-20 | 20.02 | $19.67 | 3500 |
| 2023-11-17 | 20.05 | $19.92 | 12128 |
| 2023-11-16 | 20.07 | $20.09 | 5825 |
| 2023-11-15 | 20.06 | $20.25 | 6800 |
| 2023-11-14 | 20.04 | $20.48 | 7600 |
| 2023-11-13 | 20.00 | $20.20 | 9028 |
| 2023-11-10 | 19.98 | $20.00 | 3800 |
| 2023-11-09 | 19.98 | $19.70 | 2600 |
| 2023-11-08 | 20.00 | $19.63 | 1800 |
| 2023-11-07 | 20.04 | $19.99 | 2311 |
| 2023-11-06 | 20.05 | $19.95 | 3600 |
| 2023-11-03 | 20.06 | $20.29 | 5300 |
| 2023-11-02 | 20.04 | $19.78 | 2200 |
| 2023-11-01 | 20.06 | $19.94 | 610 |
| 2023-10-31 | 20.08 | $19.42 | 7504 |
| 2023-10-30 | 20.14 | $19.53 | 3817 |
| 2023-10-27 | 20.21 | $19.60 | 5232 |
| 2023-10-26 | 20.27 | $19.86 | 3000 |
| 2023-10-25 | 20.32 | $19.91 | 3300 |
| 2023-10-24 | 20.36 | $20.13 | 5103 |
| 2023-10-23 | 20.38 | $20.38 | 1037 |
| 2023-10-20 | 20.38 | $20.35 | 1717 |
| 2023-10-19 | 20.39 | $20.22 | 6128 |
| 2023-10-18 | 20.41 | $20.40 | 2200 |
| 2023-10-17 | 20.41 | $20.57 | 3800 |
| 2023-10-16 | 20.39 | $20.58 | 1800 |
| 2023-10-13 | 20.37 | $20.32 | 1100 |
| 2023-10-12 | 20.37 | $20.15 | 700 |
| 2023-10-11 | 20.40 | $20.35 | 1900 |
| 2023-10-10 | 20.40 | $20.25 | 3600 |
| 2023-10-09 | 20.42 | $20.35 | 4542 |
| 2023-10-06 | 20.43 | $20.11 | 3401 |
| 2023-10-05 | 20.46 | $20.12 | 14700 |
| 2023-10-04 | 20.50 | $20.16 | 7511 |
| 2023-10-03 | 20.53 | $20.35 | 4428 |
| 2023-10-02 | 20.55 | $20.70 | 3000 |
| 2023-09-29 | 20.53 | $20.90 | 5844 |
| 2023-09-28 | 20.50 | $20.80 | 68200 |
| 2023-09-27 | 20.46 | $20.47 | 14307 |
| 2023-09-26 | 20.46 | $20.36 | 8200 |
| 2023-09-25 | 20.47 | $20.50 | 7911 |
| 2023-09-22 | 20.47 | $20.60 | 11800 |
| 2023-09-21 | 20.46 | $20.39 | 14500 |
| 2023-09-20 | 20.46 | $20.89 | 5804 |
| 2023-09-19 | 20.42 | $21.09 | 13025 |
| 2023-09-18 | 20.35 | $20.96 | 6000 |
| 2023-09-15 | 20.28 | $21.21 | 7900 |
| 2023-09-14 | 20.19 | $21.04 | 3400 |
| 2023-09-13 | 20.10 | $20.90 | 8146 |
| 2023-09-12 | 20.01 | $21.04 | 19100 |
| 2023-09-11 | 19.91 | $20.94 | 36010 |
| 2023-09-08 | 19.80 | $20.47 | 9500 |
| 2023-09-07 | 19.73 | $20.29 | 5500 |
| 2023-09-06 | 19.67 | $20.30 | 11610 |
| 2023-09-05 | 19.60 | $20.47 | 12900 |
| 2023-09-01 | 19.51 | $20.30 | 1200 |
| 2023-08-31 | 19.42 | $20.10 | 8124 |
| 2023-08-30 | 19.35 | $19.75 | 3107 |
| 2023-08-29 | 19.31 | $19.73 | 126649 |
| 2023-08-28 | 19.27 | $19.64 | 9942 |
| 2023-08-25 | 19.23 | $19.01 | 8112 |
| 2023-08-24 | 19.25 | $18.93 | 11900 |
| 2023-08-23 | 19.28 | $19.01 | 2200 |
| 2023-08-22 | 19.31 | $19.30 | 10516 |
| 2023-08-21 | 19.31 | $20.14 | 3400 |
| 2023-08-18 | 19.23 | $20.19 | 801 |
| 2023-08-17 | 19.13 | $20.06 | 6100 |
| 2023-08-16 | 19.03 | $20.39 | 8500 |
| 2023-08-15 | 18.88 | $19.83 | 5000 |
| 2023-08-14 | 18.79 | $19.93 | 19927 |
| 2023-08-11 | 18.66 | $19.06 | 36900 |
| 2023-08-10 | 18.62 | $18.55 | 32937 |
| 2023-08-09 | 18.63 | $18.79 | 18421 |
| 2023-08-08 | 18.61 | $18.95 | 8908 |
| 2023-08-07 | 18.58 | $18.74 | 2600 |
| 2023-08-04 | 18.56 | $18.77 | 7700 |
| 2023-08-03 | 18.54 | $18.69 | 2500 |
| 2023-08-02 | 18.52 | $18.67 | 3421 |
| 2023-08-01 | 18.51 | $18.75 | 3225 |
| 2023-07-31 | 18.48 | $18.86 | 1622 |
| 2023-07-28 | 18.44 | $18.61 | 4916 |
| 2023-07-27 | 18.43 | $18.72 | 1717 |
| 2023-07-26 | 18.39 | $18.84 | 3500 |
| 2023-07-25 | 18.35 | $18.50 | 3500 |
| 2023-07-24 | 18.33 | $18.44 | 4600 |
| 2023-07-21 | 18.32 | $18.45 | 2800 |
| 2023-07-20 | 18.31 | $18.40 | 2300 |
| 2023-07-19 | 18.30 | $18.82 | 9500 |
| 2023-07-18 | 18.24 | $18.40 | 6700 |
| 2023-07-17 | 18.22 | $17.99 | 21900 |
| 2023-07-14 | 18.25 | $18.10 | 9500 |
| 2023-07-13 | 18.27 | $18.10 | 5036 |
| 2023-07-12 | 18.28 | $18.25 | 7115 |
| 2023-07-11 | 18.29 | $18.30 | 3200 |
| 2023-07-10 | 18.28 | $18.38 | 2800 |
| 2023-07-07 | 18.27 | $18.61 | 6300 |
| 2023-07-06 | 18.24 | $18.35 | 1130 |
| 2023-07-05 | 18.23 | $18.44 | 5406 |
| 2023-07-03 | 18.21 | $18.15 | 1220 |
| 2023-06-30 | 18.21 | $18.18 | 5500 |
| 2023-06-29 | 18.21 | $18.11 | 5300 |
| 2023-06-28 | 18.23 | $18.25 | 1622 |
| 2023-06-27 | 18.22 | $18.09 | 3625 |
| 2023-06-26 | 18.24 | $18.28 | 1612 |
| 2023-06-23 | 18.23 | $18.28 | 3834 |
| 2023-06-22 | 18.23 | $18.35 | 1523 |
| 2023-06-21 | 18.21 | $18.52 | 1521 |
| 2023-06-20 | 18.18 | $18.46 | 2900 |
| 2023-06-16 | 18.15 | $18.77 | 1337 |
| 2023-06-15 | 18.09 | $18.46 | 3137 |
| 2023-06-14 | 18.05 | $18.78 | 1309 |
| 2023-06-13 | 17.97 | $18.45 | 4340 |
| 2023-06-12 | 17.92 | $18.40 | 1500 |
| 2023-06-09 | 17.87 | $18.58 | 2800 |
| 2023-06-08 | 17.80 | $18.42 | 4025 |
| 2023-06-07 | 17.73 | $18.58 | 9320 |
| 2023-06-06 | 17.64 | $17.96 | 8535 |
| 2023-06-05 | 17.61 | $18.15 | 4718 |
| 2023-06-02 | 17.55 | $17.90 | 4300 |
| 2023-06-01 | 17.51 | $17.25 | 2840 |
| 2023-05-31 | 17.54 | $17.01 | 4700 |
| 2023-05-30 | 17.60 | $17.20 | 2221 |
| 2023-05-26 | 17.64 | $17.50 | 4300 |
| 2023-05-25 | 17.65 | $17.09 | 1809 |
| 2023-05-24 | 17.71 | $17.30 | 3400 |
| 2023-05-23 | 17.75 | $17.55 | 929 |
| 2023-05-22 | 17.78 | $17.25 | 4227 |
| 2023-05-19 | 17.83 | $17.68 | 8200 |
| 2023-05-18 | 17.85 | $17.38 | 6000 |
| 2023-05-17 | 17.90 | $17.60 | 10002 |
| 2023-05-16 | 17.93 | $17.65 | 5000 |
| 2023-05-15 | 17.96 | $18.00 | 1100 |
| 2023-05-12 | 17.95 | $18.40 | 3300 |
| 2023-05-11 | 17.90 | $18.38 | 6500 |
| 2023-05-10 | 17.85 | $17.95 | 10323 |
| 2023-05-09 | 17.84 | $17.45 | 5700 |
| 2023-05-08 | 17.89 | $17.69 | 10148 |
| 2023-05-05 | 17.91 | $16.75 | 9400 |
| 2023-05-04 | 18.03 | $16.55 | 3600 |
| 2023-05-03 | 18.18 | $16.88 | 5000 |
| 2023-05-02 | 18.32 | $16.55 | 7300 |
| 2023-05-01 | 18.51 | $17.00 | 11800 |
| 2023-04-28 | 18.67 | $17.25 | 11300 |
| 2023-04-27 | 18.82 | $17.40 | 11600 |
| 2023-04-26 | 18.96 | $17.50 | 7600 |
| 2023-04-25 | 19.12 | $17.81 | 6800 |
| 2023-04-24 | 19.26 | $18.39 | 12949 |
| 2023-04-21 | 19.35 | $18.38 | 4204 |
| 2023-04-20 | 19.45 | $18.57 | 4630 |
| 2023-04-19 | 19.54 | $18.74 | 4300 |
| 2023-04-18 | 19.63 | $18.85 | 2800 |
| 2023-04-17 | 19.71 | $18.92 | 9300 |
| 2023-04-14 | 19.79 | $19.07 | 7420 |
| 2023-04-13 | 19.87 | $18.99 | 27401 |
| 2023-04-12 | 19.96 | $19.15 | 7100 |
| 2023-04-11 | 20.04 | $19.12 | 9000 |
| 2023-04-10 | 20.14 | $19.32 | 8428 |
| 2023-04-06 | 20.23 | $19.81 | 4800 |
| 2023-04-05 | 20.27 | $19.85 | 3000 |
| 2023-04-04 | 20.32 | $19.67 | 2600 |
| 2023-04-03 | 20.39 | $20.04 | 4401 |
| 2023-03-31 | 20.42 | $19.98 | 4100 |
| 2023-03-30 | 20.47 | $19.90 | 2300 |
| 2023-03-29 | 20.53 | $19.39 | 14700 |
| 2023-03-28 | 20.65 | $19.87 | 9200 |
| 2023-03-27 | 20.73 | $20.92 | 12949 |
| 2023-03-24 | 20.71 | $21.01 | 14849 |
| 2023-03-23 | 20.68 | $21.21 | 32432 |
| 2023-03-22 | 20.62 | $21.25 | 18406 |
| 2023-03-21 | 20.56 | $21.83 | 66000 |
| 2023-03-20 | 20.42 | $19.76 | 4438 |
| 2023-03-17 | 20.49 | $20.05 | 7344 |
| 2023-03-16 | 20.54 | $20.00 | 11223 |
| 2023-03-15 | 20.59 | $19.80 | 2115 |
| 2023-03-14 | 20.68 | $19.78 | 5943 |
| 2023-03-13 | 20.77 | $19.32 | 33900 |
| 2023-03-10 | 20.92 | $20.00 | 31132 |
| 2023-03-09 | 21.02 | $20.19 | 9613 |
| 2023-03-08 | 21.11 | $20.00 | 9500 |
| 2023-03-07 | 21.23 | $20.00 | 35232 |
| 2023-03-06 | 21.35 | $19.82 | 18234 |
| 2023-03-03 | 21.52 | $19.25 | 22400 |
| 2023-03-02 | 21.75 | $19.18 | 34900 |
| 2023-03-01 | 22.03 | $19.25 | 19233 |
| 2023-02-28 | 22.32 | $19.38 | 30900 |
| 2023-02-27 | 22.63 | $20.24 | 20322 |
| 2023-02-24 | 22.88 | $20.80 | 10101 |
| 2023-02-23 | 23.10 | $22.00 | 7800 |
| 2023-02-22 | 23.21 | $22.60 | 4600 |
| 2023-02-21 | 23.28 | $22.82 | 4600 |
| 2023-02-17 | 23.32 | $23.48 | 700 |
| 2023-02-16 | 23.31 | $23.57 | 7700 |
| 2023-02-15 | 23.28 | $23.36 | 4324 |
| 2023-02-14 | 23.27 | $23.65 | 3800 |
| 2023-02-13 | 23.23 | $23.68 | 7614 |
| 2023-02-10 | 23.18 | $23.31 | 3746 |
| 2023-02-09 | 23.17 | $23.40 | 88200 |
| 2023-02-08 | 23.15 | $23.03 | 2600 |
| 2023-02-07 | 23.16 | $23.25 | 1300 |
| 2023-02-06 | 23.15 | $23.52 | 10900 |
| 2023-02-03 | 23.11 | $23.50 | 8739 |
| 2023-02-02 | 23.07 | $23.88 | 3902 |
| 2023-02-01 | 22.99 | $23.30 | 9600 |
| 2023-01-31 | 22.95 | $23.50 | 12145 |
| 2023-01-30 | 22.89 | $23.60 | 1400 |
| 2023-01-27 | 22.82 | $23.49 | 9700 |
| 2023-01-26 | 22.75 | $23.50 | 2700 |
| 2023-01-25 | 22.67 | $23.66 | 900 |
| 2023-01-24 | 22.57 | $23.50 | 7429 |
| 2023-01-23 | 22.47 | $23.05 | 1241 |
| 2023-01-20 | 22.41 | $23.10 | 200 |
| 2023-01-19 | 22.33 | $23.10 | 3000 |
| 2023-01-18 | 22.25 | $22.96 | 3141 |
| 2023-01-17 | 22.18 | $22.94 | 3637 |
| 2023-01-13 | 22.10 | $22.80 | 3000 |
| 2023-01-12 | 22.02 | $22.75 | 1900 |
| 2023-01-11 | 21.95 | $22.25 | 22406 |
| 2023-01-10 | 21.92 | $22.40 | 5602 |
| 2023-01-09 | 21.87 | $22.80 | 2603 |
| 2023-01-06 | 21.77 | $22.34 | 3300 |
| 2023-01-05 | 21.71 | $22.35 | 7100 |
| 2023-01-04 | 21.64 | $22.78 | 1000 |
| 2023-01-03 | 21.52 | $22.50 | 540 |
| 2022-12-30 | 21.42 | $22.78 | 6537 |
| 2022-12-29 | 21.27 | $22.00 | 4900 |
| 2022-12-28 | 21.20 | $21.61 | 500 |
| 2022-12-27 | 21.15 | $21.78 | 2207 |
| 2022-12-23 | 21.09 | $21.67 | 11248 |
| 2022-12-22 | 21.03 | $21.60 | 14800 |
| 2022-12-21 | 20.97 | $22.10 | 5500 |
| 2022-12-20 | 20.85 | $21.76 | 16916 |
| 2022-12-19 | 20.75 | $22.00 | 7500 |
| 2022-12-16 | 20.62 | $21.41 | 8500 |
| 2022-12-15 | 20.53 | $21.40 | 19500 |
| 2022-12-14 | 20.44 | $21.52 | 14249 |
| 2022-12-13 | 20.33 | $21.58 | 80700 |
| 2022-12-12 | 20.20 | $20.90 | 50041 |
| 2022-12-09 | 20.12 | $20.04 | 12722 |
| 2022-12-08 | 20.13 | $20.02 | 12634 |
| 2022-12-07 | 20.15 | $20.04 | 9307 |
| 2022-12-06 | 20.16 | $20.15 | 4411 |
| 2022-12-05 | 20.16 | $20.27 | 10908 |
| 2022-12-02 | 20.14 | $20.20 | 20609 |
| 2022-12-01 | 20.14 | $20.03 | 16542 |
| 2022-11-30 | 20.15 | $20.06 | 12840 |
| 2022-11-29 | 20.16 | $19.52 | 9900 |
| 2022-11-28 | 20.23 | $19.29 | 16400 |
| 2022-11-25 | 20.33 | $19.48 | 8143 |
| 2022-11-23 | 20.42 | $19.60 | 43800 |
| 2022-11-22 | 20.50 | $19.50 | 44400 |
| 2022-11-21 | 20.61 | $19.97 | 16312 |
| 2022-11-18 | 20.67 | $20.33 | 16441 |
| 2022-11-17 | 20.71 | $20.45 | 5200 |
| 2022-11-16 | 20.74 | $20.69 | 9345 |
| 2022-11-15 | 20.74 | $20.80 | 37600 |
| 2022-11-14 | 20.74 | $20.75 | 7534 |
| 2022-11-11 | 20.73 | $21.45 | 6000 |
| 2022-11-10 | 20.66 | $21.27 | 10800 |
| 2022-11-09 | 20.59 | $20.00 | 3929 |
| 2022-11-08 | 20.66 | $20.10 | 3831 |
| 2022-11-07 | 20.72 | $19.80 | 1131 |
| 2022-11-04 | 20.81 | $19.60 | 2300 |
| 2022-11-03 | 20.94 | $19.35 | 20428 |
| 2022-11-02 | 21.11 | $19.20 | 25042 |
| 2022-11-01 | 21.31 | $19.20 | 11900 |
| 2022-10-31 | 21.53 | $19.23 | 18000 |
| 2022-10-28 | 21.77 | $19.45 | 19726 |
| 2022-10-27 | 22.02 | $19.50 | 4600 |
| 2022-10-26 | 22.28 | $19.55 | 22000 |
| 2022-10-25 | 22.57 | $19.97 | 32000 |
| 2022-10-24 | 22.84 | $20.40 | 5231 |
| 2022-10-21 | 23.10 | $20.43 | 11300 |
| 2022-10-20 | 23.38 | $21.38 | 14746 |
| 2022-10-19 | 23.59 | $22.81 | 9131 |
| 2022-10-18 | 23.67 | $23.14 | 6900 |
| 2022-10-17 | 23.73 | $23.00 | 20900 |
| 2022-10-14 | 23.80 | $23.00 | 27622 |
| 2022-10-13 | 23.89 | $23.00 | 7400 |
| 2022-10-12 | 23.98 | $23.54 | 4500 |
| 2022-10-11 | 24.03 | $23.86 | 800 |
| 2022-10-10 | 24.04 | $23.75 | 150 |
| 2022-10-07 | 24.08 | $23.75 | 2612 |
| 2022-10-06 | 24.11 | $23.99 | 2200 |
| 2022-10-05 | 24.12 | $23.77 | 5821 |
| 2022-10-04 | 24.16 | $23.75 | 7400 |
| 2022-10-03 | 24.20 | $23.77 | 2600 |
| 2022-09-30 | 24.25 | $23.48 | 4000 |
| 2022-09-29 | 24.33 | $23.61 | 1900 |
| 2022-09-28 | 24.40 | $23.57 | 1800 |
| 2022-09-27 | 24.49 | $23.55 | 3937 |
| 2022-09-26 | 24.59 | $23.92 | 5640 |
| 2022-09-23 | 24.66 | $23.74 | 12815 |
| 2022-09-22 | 24.76 | $24.10 | 2443 |
| 2022-09-21 | 24.83 | $23.90 | 6000 |
| 2022-09-20 | 24.93 | $24.46 | 6315 |
| 2022-09-19 | 24.98 | $24.60 | 6000 |
| 2022-09-16 | 25.01 | $24.75 | 4510 |
| 2022-09-15 | 25.04 | $24.83 | 4241 |
| 2022-09-14 | 25.06 | $24.85 | 3800 |
| 2022-09-13 | 25.09 | $24.61 | 7400 |
| 2022-09-12 | 25.14 | $25.00 | 1604 |
| 2022-09-09 | 25.15 | $25.00 | 1700 |
| 2022-09-08 | 25.17 | $25.01 | 1315 |
| 2022-09-07 | 25.18 | $25.00 | 6000 |
| 2022-09-06 | 25.20 | $24.92 | 1247 |
| 2022-09-02 | 25.23 | $25.14 | 8000 |
| 2022-09-01 | 25.24 | $25.18 | 9200 |
| 2022-08-31 | 25.25 | $25.05 | 3139 |
| 2022-08-30 | 25.27 | $25.08 | 3729 |
| 2022-08-29 | 25.29 | $25.90 | 201 |
| 2022-08-26 | 25.23 | $25.10 | 317 |
| 2022-08-25 | 25.24 | $25.38 | 328 |
| 2022-08-24 | 25.23 | $25.04 | 823 |
| 2022-08-23 | 25.25 | $25.00 | 14737 |
| 2022-08-22 | 25.27 | $25.61 | 800 |
| 2022-08-19 | 25.24 | $25.76 | 2820 |
| 2022-08-18 | 25.18 | $25.92 | 1200 |
| 2022-08-17 | 25.10 | $25.75 | 9500 |
| 2022-08-16 | 25.04 | $25.45 | 2600 |
| 2022-08-15 | 24.99 | $25.55 | 2424 |
| 2022-08-12 | 24.93 | $25.60 | 1800 |
| 2022-08-11 | 24.86 | $25.00 | 800 |
| 2022-08-10 | 24.85 | $25.00 | 8613 |
| 2022-08-09 | 24.83 | $25.08 | 246 |
| 2022-08-08 | 24.81 | $25.10 | 2702 |
| 2022-08-05 | 24.78 | $25.10 | 2500 |
| 2022-08-04 | 24.74 | $25.07 | 1700 |
| 2022-08-03 | 24.71 | $25.11 | 1045 |
| 2022-08-02 | 24.66 | $25.08 | 1248 |
| 2022-08-01 | 24.62 | $24.95 | 435 |
| 2022-07-29 | 24.59 | $25.01 | 14200 |
| 2022-07-28 | 24.54 | $25.02 | 3600 |
| 2022-07-27 | 24.49 | $24.72 | 18529 |
| 2022-07-26 | 24.47 | $24.72 | 1627 |
| 2022-07-25 | 24.44 | $24.59 | 2400 |
| 2022-07-22 | 24.42 | $24.67 | 322 |
| 2022-07-21 | 24.40 | $24.74 | 1648 |
| 2022-07-20 | 24.36 | $24.46 | 826 |
| 2022-07-19 | 24.35 | $24.25 | 7740 |
| 2022-07-18 | 24.36 | $24.15 | 622 |
| 2022-07-15 | 24.38 | $24.06 | 3325 |
| 2022-07-14 | 24.42 | $24.30 | 3028 |
| 2022-07-13 | 24.43 | $24.54 | 4622 |
| 2022-07-12 | 24.42 | $24.70 | 2600 |
| 2022-07-11 | 24.39 | $24.50 | 6100 |
| 2022-07-08 | 24.38 | $24.57 | 10400 |
| 2022-07-07 | 24.36 | $24.62 | 405 |
| 2022-07-06 | 24.33 | $24.73 | 3400 |
| 2022-07-05 | 24.29 | $24.71 | 537 |
| 2022-07-01 | 24.25 | $24.70 | 1900 |
| 2022-06-30 | 24.20 | $24.66 | 3232 |
| 2022-06-29 | 24.15 | $24.40 | 2600 |
| 2022-06-28 | 24.12 | $24.00 | 3100 |
| 2022-06-27 | 24.14 | $24.22 | 1701 |
| 2022-06-24 | 24.13 | $24.17 | 1841 |
| 2022-06-23 | 24.12 | $23.90 | 728 |
| 2022-06-22 | 24.15 | $24.10 | 7700 |
| 2022-06-21 | 24.15 | $24.56 | 5721 |
| 2022-06-17 | 24.11 | $24.01 | 7200 |
| 2022-06-16 | 24.12 | $23.57 | 1800 |
| 2022-06-15 | 24.17 | $23.60 | 1332 |
| 2022-06-14 | 24.23 | $23.76 | 500 |
| 2022-06-13 | 24.28 | $23.85 | 3946 |
| 2022-06-10 | 24.33 | $24.01 | 500 |
| 2022-06-09 | 24.36 | $24.20 | 1031 |
| 2022-06-08 | 24.38 | $24.34 | 3700 |
| 2022-06-07 | 24.39 | $24.18 | 4916 |
| 2022-06-06 | 24.41 | $24.50 | 3527 |
| 2022-06-03 | 24.40 | $24.35 | 1700 |
| 2022-06-02 | 24.40 | $24.43 | 3200 |
| 2022-06-01 | 24.40 | $24.24 | 36823 |
| 2022-05-31 | 24.42 | $24.31 | 5922 |
| 2022-05-27 | 24.43 | $24.23 | 15523 |
| 2022-05-26 | 24.45 | $23.90 | 6120 |
| 2022-05-25 | 24.51 | $23.80 | 11400 |
| 2022-05-24 | 24.58 | $23.87 | 2400 |
| 2022-05-23 | 24.66 | $23.87 | 9039 |
| 2022-05-20 | 24.74 | $23.90 | 5011 |
| 2022-05-19 | 24.83 | $24.10 | 12200 |
| 2022-05-18 | 24.90 | $24.50 | 15500 |
| 2022-05-17 | 24.95 | $24.45 | 9913 |
| 2022-05-16 | 25.00 | $24.77 | 16000 |
| 2022-05-13 | 25.02 | $24.41 | 4417 |
| 2022-05-12 | 25.09 | $24.30 | 17717 |
| 2022-05-11 | 25.17 | $24.62 | 42900 |
| 2022-05-10 | 25.23 | $24.85 | 3300 |
| 2022-05-09 | 25.27 | $24.93 | 5413 |
| 2022-05-06 | 25.30 | $25.46 | 2300 |
| 2022-05-05 | 25.28 | $25.10 | 705 |
| 2022-05-04 | 25.30 | $25.19 | 304 |
| 2022-05-03 | 25.32 | $25.05 | 2015 |
| 2022-05-02 | 25.34 | $25.25 | 7447 |
| 2022-04-29 | 25.35 | $25.27 | 1600 |
| 2022-04-28 | 25.36 | $25.16 | 500 |
| 2022-04-27 | 25.38 | $25.19 | 4900 |
| 2022-04-26 | 25.40 | $25.13 | 1445 |
| 2022-04-25 | 25.43 | $25.05 | 16300 |
| 2022-04-22 | 25.47 | $25.16 | 7200 |
| 2022-04-21 | 25.51 | $25.42 | 4400 |
| 2022-04-20 | 25.51 | $25.44 | 13518 |
| 2022-04-19 | 25.52 | $25.44 | 9002 |
| 2022-04-18 | 25.53 | $25.50 | 5500 |
| 2022-04-14 | 25.53 | $25.45 | 7500 |
| 2022-04-13 | 25.54 | $25.42 | 35943 |
| 2022-04-12 | 25.56 | $25.61 | 3004 |
| 2022-04-11 | 25.55 | $25.50 | 12222 |
| 2022-04-08 | 25.56 | $25.50 | 6519 |
| 2022-04-07 | 25.56 | $25.40 | 12200 |
| 2022-04-06 | 25.58 | $25.40 | 1100 |
| 2022-04-05 | 25.60 | $25.73 | 1802 |
| 2022-04-04 | 25.58 | $25.58 | 3100 |
| 2022-04-01 | 25.58 | $25.53 | 1100 |
| 2022-03-31 | 25.59 | $25.35 | 3807 |
| 2022-03-30 | 25.62 | $25.55 | 511 |
| 2022-03-29 | 25.62 | $25.55 | 1700 |
| 2022-03-28 | 25.63 | $25.86 | 3707 |
| 2022-03-25 | 25.61 | $25.66 | 842 |
| 2022-03-24 | 25.60 | $26.09 | 2200 |
| 2022-03-23 | 25.55 | $25.35 | 6221 |
| 2022-03-22 | 25.57 | $25.43 | 17328 |
| 2022-03-21 | 25.58 | $25.71 | 5300 |
| 2022-03-18 | 25.57 | $25.83 | 4100 |
| 2022-03-17 | 25.54 | $25.70 | 718 |
| 2022-03-16 | 25.53 | $25.30 | 930 |
| 2022-03-15 | 25.55 | $25.35 | 800 |
| 2022-03-14 | 25.57 | $25.35 | 2328 |
| 2022-03-11 | 25.60 | $25.41 | 1925 |
| 2022-03-10 | 25.62 | $25.57 | 125 |
| 2022-03-09 | 25.62 | $25.57 | 1426 |
| 2022-03-08 | 25.63 | $25.30 | 3900 |
| 2022-03-07 | 25.66 | $25.28 | 3524 |
| 2022-03-04 | 25.70 | $25.87 | 8333 |
| 2022-03-03 | 25.68 | $25.40 | 6500 |
| 2022-03-02 | 25.71 | $25.38 | 5829 |
| 2022-03-01 | 25.75 | $25.36 | 21101 |
| 2022-02-28 | 25.79 | $25.10 | 5800 |
| 2022-02-25 | 25.86 | $25.32 | 6500 |
| 2022-02-24 | 25.92 | $25.25 | 6642 |
| 2022-02-23 | 25.99 | $25.41 | 900 |
| 2022-02-22 | 26.05 | $25.70 | 2800 |
| 2022-02-18 | 26.09 | $25.41 | 3100 |
| 2022-02-17 | 26.16 | $25.74 | 5200 |
| 2022-02-16 | 26.20 | $25.85 | 3730 |
| 2022-02-15 | 26.24 | $25.90 | 2400 |
| 2022-02-14 | 26.27 | $25.80 | 11500 |
| 2022-02-11 | 26.32 | $25.90 | 6217 |
| 2022-02-10 | 26.37 | $26.38 | 6326 |
| 2022-02-09 | 26.37 | $26.12 | 19800 |
| 2022-02-08 | 26.39 | $26.26 | 5802 |
| 2022-02-07 | 26.41 | $26.31 | 2515 |
| 2022-02-04 | 26.42 | $26.30 | 5700 |
| 2022-02-03 | 26.43 | $26.40 | 12326 |
| 2022-02-02 | 26.43 | $26.50 | 6300 |
| 2022-02-01 | 26.43 | $26.43 | 1432 |
| 2022-01-31 | 26.42 | $26.40 | 5921 |
| 2022-01-28 | 26.43 | $26.40 | 3400 |
| 2022-01-27 | 26.43 | $26.15 | 800 |
| 2022-01-26 | 26.46 | $26.45 | 1800 |
| 2022-01-25 | 26.46 | $26.21 | 1110 |
| 2022-01-24 | 26.49 | $26.23 | 21713 |
| 2022-01-21 | 26.51 | $26.60 | 44310 |
| 2022-01-20 | 26.51 | $26.65 | 7200 |
| 2022-01-19 | 26.49 | $26.55 | 10838 |
| 2022-01-18 | 26.48 | $26.56 | 12000 |
| 2022-01-14 | 26.48 | $26.52 | 900 |
| 2022-01-13 | 26.47 | $26.55 | 14700 |
| 2022-01-12 | 26.46 | $26.48 | 11614 |
| 2022-01-11 | 26.46 | $26.47 | 10600 |
| 2022-01-10 | 26.46 | $26.49 | 1941 |
| 2022-01-07 | 26.46 | $26.65 | 1331 |
| 2022-01-06 | 26.44 | $26.74 | 3244 |
| 2022-01-05 | 26.40 | $26.75 | 6200 |
| 2022-01-04 | 26.37 | $26.71 | 1617 |
| 2022-01-03 | 26.33 | $26.46 | 5100 |
| 2021-12-31 | 26.32 | $26.20 | 1100 |
| 2021-12-30 | 26.33 | $26.15 | 1528 |
| 2021-12-29 | 26.35 | $26.08 | 1800 |
| 2021-12-28 | 26.38 | $26.15 | 2016 |
| 2021-12-27 | 26.40 | $26.21 | 3132 |
| 2021-12-23 | 26.42 | $26.34 | 5200 |
| 2021-12-22 | 26.43 | $26.47 | 11500 |
| 2021-12-21 | 26.43 | $27.13 | 9724 |
| 2021-12-20 | 26.35 | $26.59 | 6600 |
| 2021-12-17 | 26.33 | $26.22 | 1500 |
| 2021-12-16 | 26.34 | $26.27 | 10215 |
| 2021-12-15 | 26.35 | $26.18 | 4900 |
| 2021-12-14 | 26.36 | $26.20 | 2100 |
| 2021-12-13 | 26.38 | $26.24 | 3339 |
| 2021-12-10 | 26.40 | $26.22 | 5207 |
| 2021-12-09 | 26.41 | $26.32 | 100 |
| 2021-12-08 | 26.42 | $26.32 | 1221 |
| 2021-12-07 | 26.43 | $26.32 | 3700 |
| 2021-12-06 | 26.45 | $26.31 | 12141 |
| 2021-12-03 | 26.46 | $26.29 | 1500 |
| 2021-12-02 | 26.48 | $26.30 | 1726 |
| 2021-12-01 | 26.50 | $26.26 | 2917 |
| 2021-11-30 | 26.52 | $26.21 | 602 |
| 2021-11-29 | 26.56 | $26.22 | 400 |
| 2021-11-26 | 26.59 | $26.28 | 2601 |
| 2021-11-24 | 26.62 | $26.31 | 700 |
| 2021-11-23 | 26.66 | $26.34 | 300 |
| 2021-11-22 | 26.69 | $26.44 | 3149 |
| 2021-11-19 | 26.72 | $26.31 | 4127 |
| 2021-11-18 | 26.76 | $26.39 | 3140 |
| 2021-11-17 | 26.80 | $26.69 | 3324 |
| 2021-11-16 | 26.81 | $26.70 | 5401 |
| 2021-11-15 | 26.82 | $26.69 | 10100 |
| 2021-11-12 | 26.84 | $26.64 | 10100 |
| 2021-11-11 | 26.86 | $26.80 | 22121 |
| 2021-11-10 | 26.86 | $26.90 | 3735 |
| 2021-11-09 | 26.86 | $26.80 | 24014 |
| 2021-11-08 | 26.86 | $26.80 | 1700 |
| 2021-11-05 | 26.87 | $26.87 | 11330 |
| 2021-11-04 | 26.87 | $27.06 | 3726 |
| 2021-11-03 | 26.85 | $27.05 | 7741 |
| 2021-11-02 | 26.83 | $26.92 | 8500 |
| 2021-11-01 | 26.82 | $26.97 | 8200 |
| 2021-10-29 | 26.81 | $26.98 | 11846 |
| 2021-10-28 | 26.79 | $26.62 | 9031 |
| 2021-10-27 | 26.81 | $26.69 | 11100 |
| 2021-10-26 | 26.82 | $26.74 | 2439 |
| 2021-10-25 | 26.83 | $26.76 | 633 |
| 2021-10-22 | 26.83 | $26.90 | 3613 |
| 2021-10-21 | 26.83 | $26.73 | 28500 |
| 2021-10-20 | 26.84 | $26.96 | 2024 |
| 2021-10-19 | 26.82 | $27.04 | 3429 |
| 2021-10-18 | 26.80 | $26.80 | 1100 |
| 2021-10-15 | 26.80 | $26.81 | 200 |
| 2021-10-14 | 26.80 | $26.80 | 11100 |
| 2021-10-13 | 26.80 | $26.76 | 2426 |
| 2021-10-12 | 26.80 | $26.56 | 15700 |
| 2021-10-11 | 26.83 | $26.81 | 2811 |
| 2021-10-08 | 26.83 | $26.67 | 3400 |
| 2021-10-07 | 26.85 | $26.61 | 1825 |
| 2021-10-06 | 26.87 | $26.59 | 3546 |
| 2021-10-05 | 26.90 | $26.64 | 2746 |
| 2021-10-04 | 26.93 | $26.72 | 1100 |
| 2021-10-01 | 26.95 | $26.62 | 1414 |
| 2021-09-30 | 26.99 | $26.52 | 4329 |
| 2021-09-29 | 27.04 | $26.92 | 2109 |
| 2021-09-28 | 27.05 | $26.68 | 20691 |
| 2021-09-27 | 27.09 | $26.96 | 6100 |
| 2021-09-24 | 27.10 | $26.97 | 2326 |
| 2021-09-23 | 27.11 | $27.00 | 11808 |
| 2021-09-22 | 27.13 | $27.00 | 8624 |
| 2021-09-21 | 27.14 | $26.80 | 12400 |
| 2021-09-20 | 27.17 | $27.14 | 13000 |
| 2021-09-17 | 27.18 | $27.20 | 1700 |
| 2021-09-16 | 27.18 | $27.25 | 100 |
| 2021-09-15 | 27.17 | $27.25 | 4900 |
| 2021-09-14 | 27.16 | $27.23 | 100 |
| 2021-09-13 | 27.15 | $27.23 | 13038 |
| 2021-09-10 | 27.14 | $27.14 | 9400 |
| 2021-09-09 | 27.14 | $27.27 | 4543 |
| 2021-09-08 | 27.13 | $27.29 | 3000 |
| 2021-09-07 | 27.11 | $27.22 | 2036 |
| 2021-09-03 | 27.10 | $27.02 | 3318 |
| 2021-09-02 | 27.11 | $27.15 | 4746 |
| 2021-09-01 | 27.11 | $27.20 | 3700 |
| 2021-08-31 | 27.10 | $27.15 | 600 |
| 2021-08-30 | 27.09 | $27.23 | 500 |
| 2021-08-27 | 27.08 | $27.40 | 517 |
| 2021-08-26 | 27.04 | $27.15 | 5700 |
| 2021-08-25 | 27.03 | $27.23 | 2838 |
| 2021-08-24 | 27.01 | $27.24 | 15031 |
| 2021-08-23 | 26.99 | $27.16 | 6300 |
| 2021-08-20 | 26.97 | $27.44 | 4346 |
| 2021-08-19 | 26.92 | $27.38 | 2100 |
| 2021-08-18 | 26.87 | $27.02 | 3300 |
| 2021-08-17 | 26.85 | $27.05 | 16800 |
| 2021-08-16 | 26.83 | $26.91 | 32229 |
| 2021-08-13 | 26.82 | $26.73 | 400 |
| 2021-08-12 | 26.83 | $26.75 | 700 |
| 2021-08-11 | 26.84 | $26.97 | 10600 |
| 2021-08-10 | 26.83 | $26.95 | 543 |
| 2021-08-09 | 26.82 | $27.05 | 7049 |
| 2021-08-06 | 26.79 | $27.05 | 1400 |
| 2021-08-05 | 26.76 | $27.05 | 932 |
| 2021-08-04 | 26.73 | $26.95 | 1121 |
| 2021-08-03 | 26.71 | $26.95 | 6127 |
| 2021-08-02 | 26.69 | $26.80 | 2345 |
| 2021-07-30 | 26.67 | $26.72 | 214 |
| 2021-07-29 | 26.67 | $26.76 | 1907 |
| 2021-07-28 | 26.66 | $26.66 | 2622 |
| 2021-07-27 | 26.66 | $26.68 | 1639 |
| 2021-07-26 | 26.66 | $26.70 | 1849 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
22.83
2026-07-23
Close Price
$23.20
Vol: 2776
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.44
Average
22.79
Maximum
27.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 22.83 | $23.20 | 2776 |
| 2026-07-22 | 22.78 | $23.36 | 2530 |
| 2026-07-21 | 22.70 | $23.41 | 8000 |
| 2026-07-20 | 22.62 | $23.13 | 4123 |
| 2026-07-17 | 22.56 | $23.00 | 2819 |
| 2026-07-16 | 22.51 | $22.69 | 2000 |
| 2026-07-15 | 22.49 | $22.72 | 1209 |
| 2026-07-14 | 22.47 | $22.49 | 1924 |
| 2026-07-13 | 22.47 | $22.65 | 1354 |
| 2026-07-10 | 22.45 | $22.50 | 639 |
| 2026-07-09 | 22.45 | $22.40 | 836 |
| 2026-07-08 | 22.46 | $22.44 | 3334 |
| 2026-07-07 | 22.47 | $22.66 | 2143 |
| 2026-07-06 | 22.46 | $22.52 | 1908 |
| 2026-07-02 | 22.46 | $22.47 | 900 |
| 2026-07-01 | 22.46 | $22.21 | 1400 |
| 2026-06-30 | 22.49 | $22.29 | 1800 |
| 2026-06-29 | 22.52 | $22.40 | 1200 |
| 2026-06-26 | 22.53 | $22.40 | 1700 |
| 2026-06-25 | 22.55 | $22.42 | 200 |
| 2026-06-24 | 22.56 | $22.47 | 2900 |
| 2026-06-23 | 22.57 | $22.47 | 2635 |
| 2026-06-22 | 22.58 | $22.28 | 2400 |
| 2026-06-18 | 22.61 | $22.72 | 3100 |
| 2026-06-17 | 22.59 | $22.69 | 2100 |
| 2026-06-16 | 22.57 | $22.49 | 6166 |
| 2026-06-15 | 22.58 | $22.43 | 1100 |
| 2026-06-12 | 22.59 | $22.78 | 5048 |
| 2026-06-11 | 22.56 | $22.78 | 2000 |
| 2026-06-10 | 22.53 | $22.60 | 5604 |
| 2026-06-09 | 22.52 | $22.59 | 1800 |
| 2026-06-08 | 22.51 | $22.62 | 7321 |
| 2026-06-05 | 22.49 | $22.58 | 700 |
| 2026-06-04 | 22.47 | $22.56 | — |
| 2026-06-03 | 22.46 | $22.56 | 1700 |
| 2026-06-02 | 22.44 | $22.57 | 2005 |
| 2026-06-01 | 22.42 | $22.51 | 1640 |
| 2026-05-29 | 22.41 | $22.63 | 7998 |
| 2026-05-28 | 22.38 | $22.53 | 7600 |
| 2026-05-27 | 22.36 | $22.42 | — |
| 2026-05-26 | 22.35 | $22.42 | 1918 |
| 2026-05-22 | 22.34 | $22.41 | 1300 |
| 2026-05-21 | 22.32 | $22.40 | 2012 |
| 2026-05-20 | 22.31 | $22.36 | 2136 |
| 2026-05-19 | 22.30 | $22.63 | 4016 |
| 2026-05-18 | 22.26 | $22.39 | 4300 |
| 2026-05-15 | 22.25 | $22.27 | 1300 |
| 2026-05-14 | 22.25 | $22.28 | 3500 |
| 2026-05-13 | 22.25 | $22.30 | 7109 |
| 2026-05-12 | 22.25 | $22.27 | 2800 |
| 2026-05-11 | 22.25 | $22.12 | 5500 |
| 2026-05-08 | 22.26 | $22.36 | 1349 |
| 2026-05-07 | 22.26 | $22.33 | 3146 |
| 2026-05-06 | 22.25 | $22.27 | 5000 |
| 2026-05-05 | 22.25 | $22.28 | 1800 |
| 2026-05-04 | 22.25 | $22.21 | 6300 |
| 2026-05-01 | 22.26 | $22.21 | 2200 |
| 2026-04-30 | 22.26 | $22.25 | 1400 |
| 2026-04-29 | 22.27 | $22.13 | 3900 |
| 2026-04-28 | 22.28 | $22.18 | 1000 |
| 2026-04-27 | 22.29 | $22.11 | 3429 |
| 2026-04-24 | 22.31 | $22.11 | 709 |
| 2026-04-23 | 22.33 | $22.20 | 3627 |
| 2026-04-22 | 22.34 | $22.29 | 3700 |
| 2026-04-21 | 22.34 | $22.50 | 1000 |
| 2026-04-20 | 22.33 | $22.45 | 5800 |
| 2026-04-17 | 22.31 | $22.22 | 2205 |
| 2026-04-16 | 22.32 | $22.58 | 2600 |
| 2026-04-15 | 22.29 | $22.29 | 6200 |
| 2026-04-14 | 22.30 | $22.49 | 2203 |
| 2026-04-13 | 22.28 | $22.44 | 1530 |
| 2026-04-10 | 22.27 | $22.27 | 900 |
| 2026-04-09 | 22.28 | $22.14 | 1900 |
| 2026-04-08 | 22.30 | $22.21 | 1100 |
| 2026-04-07 | 22.32 | $22.25 | 5200 |
| 2026-04-06 | 22.34 | $22.21 | 8100 |
| 2026-04-02 | 22.36 | $22.04 | 6044 |
| 2026-04-01 | 22.41 | $22.40 | 1500 |
| 2026-03-31 | 22.42 | $22.02 | 3300 |
| 2026-03-30 | 22.48 | $22.47 | 2526 |
| 2026-03-27 | 22.49 | $22.52 | 714 |
| 2026-03-26 | 22.50 | $22.40 | 6007 |
| 2026-03-25 | 22.52 | $22.31 | 2113 |
| 2026-03-24 | 22.56 | $22.29 | 5000 |
| 2026-03-23 | 22.60 | $22.32 | 2900 |
| 2026-03-20 | 22.64 | $22.20 | 2700 |
| 2026-03-19 | 22.69 | $22.45 | 500 |
| 2026-03-18 | 22.73 | $22.20 | 12049 |
| 2026-03-17 | 22.79 | $22.57 | 1200 |
| 2026-03-16 | 22.82 | $22.66 | 1200 |
| 2026-03-13 | 22.84 | $22.73 | 300 |
| 2026-03-12 | 22.86 | $22.75 | 700 |
| 2026-03-11 | 22.87 | $22.79 | 625 |
| 2026-03-10 | 22.89 | $22.73 | 1422 |
| 2026-03-09 | 22.91 | $22.77 | 1808 |
| 2026-03-06 | 22.93 | $22.82 | 1722 |
| 2026-03-05 | 22.94 | $22.86 | 2538 |
| 2026-03-04 | 22.95 | $22.85 | 514 |
| 2026-03-03 | 22.96 | $22.91 | 708 |
| 2026-03-02 | 22.97 | $22.89 | 5200 |
| 2026-02-27 | 22.98 | $22.98 | 2000 |
| 2026-02-26 | 22.97 | $22.93 | 4600 |
| 2026-02-25 | 22.98 | $22.93 | 2300 |
| 2026-02-24 | 22.98 | $22.90 | 3445 |
| 2026-02-23 | 22.98 | $22.89 | 4945 |
| 2026-02-20 | 22.98 | $22.90 | 5000 |
| 2026-02-19 | 22.98 | $23.04 | 2800 |
| 2026-02-18 | 22.97 | $22.95 | 2946 |
| 2026-02-17 | 22.97 | $23.24 | 2731 |
| 2026-02-13 | 22.94 | $23.03 | 1200 |
| 2026-02-12 | 22.92 | $23.05 | 1417 |
| 2026-02-11 | 22.91 | $23.07 | 842 |
| 2026-02-10 | 22.89 | $22.88 | 4500 |
| 2026-02-09 | 22.89 | $23.04 | 3700 |
| 2026-02-06 | 22.87 | $23.05 | 3233 |
| 2026-02-05 | 22.85 | $23.00 | 2300 |
| 2026-02-04 | 22.84 | $22.95 | 2100 |
| 2026-02-03 | 22.82 | $22.88 | 2644 |
| 2026-02-02 | 22.82 | $22.88 | 3804 |
| 2026-01-30 | 22.81 | $22.81 | 2700 |
| 2026-01-29 | 22.81 | $22.83 | 2800 |
| 2026-01-28 | 22.81 | $22.60 | 3000 |
| 2026-01-27 | 22.83 | $22.70 | 3600 |
| 2026-01-26 | 22.84 | $22.64 | 5900 |
| 2026-01-23 | 22.86 | $22.75 | 5225 |
| 2026-01-22 | 22.87 | $23.04 | 1500 |
| 2026-01-21 | 22.86 | $22.84 | 2447 |
| 2026-01-20 | 22.86 | $22.92 | 7200 |
| 2026-01-16 | 22.86 | $23.22 | 3106 |
| 2026-01-15 | 22.83 | $22.98 | 5000 |
| 2026-01-14 | 22.82 | $22.79 | 8900 |
| 2026-01-13 | 22.84 | $22.63 | 9236 |
| 2026-01-12 | 22.87 | $22.95 | 2700 |
| 2026-01-09 | 22.88 | $22.90 | 4200 |
| 2026-01-08 | 22.90 | $22.63 | 13701 |
| 2026-01-07 | 22.95 | $22.55 | 11108 |
| 2026-01-06 | 23.00 | $22.63 | 13102 |
| 2026-01-05 | 23.06 | $22.69 | 2434 |
| 2026-01-02 | 23.10 | $22.85 | 700 |
| 2025-12-31 | 23.14 | $22.99 | 4137 |
| 2025-12-30 | 23.15 | $22.96 | 1100 |
| 2025-12-29 | 23.17 | $22.75 | 6100 |
| 2025-12-26 | 23.20 | $23.04 | 1003 |
| 2025-12-24 | 23.19 | $23.02 | 1 |
| 2025-12-23 | 23.18 | $23.02 | 1425 |
| 2025-12-22 | 23.16 | $23.08 | 2300 |
| 2025-12-19 | 23.12 | $23.17 | 1106 |
| 2025-12-18 | 23.08 | $23.08 | 2308 |
| 2025-12-17 | 23.03 | $23.36 | 6520 |
| 2025-12-16 | 22.95 | $23.29 | 3300 |
| 2025-12-15 | 22.86 | $23.53 | 1000 |
| 2025-12-12 | 22.75 | $23.78 | 8700 |
| 2025-12-11 | 22.60 | $23.50 | 7800 |
| 2025-12-10 | 22.48 | $23.44 | 5300 |
| 2025-12-09 | 22.35 | $23.50 | 4400 |
| 2025-12-08 | 22.22 | $23.36 | 18000 |
| 2025-12-05 | 22.09 | $23.25 | 11517 |
| 2025-12-04 | 21.97 | $23.02 | 20120 |
| 2025-12-03 | 21.86 | $22.60 | 13604 |
| 2025-12-02 | 21.80 | $22.39 | 3433 |
| 2025-12-01 | 21.75 | $22.15 | 18500 |
| 2025-11-28 | 21.73 | $21.68 | 14800 |
| 2025-11-26 | 21.76 | $21.34 | 4128 |
| 2025-11-25 | 21.83 | $21.35 | 6500 |
| 2025-11-24 | 21.90 | $21.38 | 4400 |
| 2025-11-21 | 21.97 | $21.26 | 16400 |
| 2025-11-20 | 22.06 | $21.96 | 1100 |
| 2025-11-19 | 22.09 | $21.54 | 3510 |
| 2025-11-18 | 22.16 | $21.66 | 4108 |
| 2025-11-17 | 22.22 | $21.61 | 8800 |
| 2025-11-14 | 22.29 | $21.84 | 4136 |
| 2025-11-13 | 22.34 | $22.10 | 2508 |
| 2025-11-12 | 22.37 | $22.21 | 2000 |
| 2025-11-11 | 22.39 | $22.38 | 627 |
| 2025-11-10 | 22.40 | $22.22 | 4438 |
| 2025-11-07 | 22.42 | $22.30 | 600 |
| 2025-11-06 | 22.43 | $22.37 | 300 |
| 2025-11-05 | 22.43 | $22.50 | 315 |
| 2025-11-04 | 22.42 | $22.37 | 1232 |
| 2025-11-03 | 22.42 | $22.25 | 1319 |
| 2025-10-31 | 22.44 | $22.42 | 900 |
| 2025-10-30 | 22.43 | $22.50 | 3936 |
| 2025-10-29 | 22.42 | $22.55 | 500 |
| 2025-10-28 | 22.40 | $22.50 | 3433 |
| 2025-10-27 | 22.38 | $22.51 | 1142 |
| 2025-10-24 | 22.37 | $22.33 | 2113 |
| 2025-10-23 | 22.37 | $22.36 | 3500 |
| 2025-10-22 | 22.36 | $22.49 | 5637 |
| 2025-10-21 | 22.34 | $22.55 | 1000 |
| 2025-10-20 | 22.32 | $22.22 | 3700 |
| 2025-10-17 | 22.33 | $22.46 | 1900 |
| 2025-10-16 | 22.31 | $22.45 | 2432 |
| 2025-10-15 | 22.30 | $22.64 | 6700 |
| 2025-10-14 | 22.27 | $22.54 | 10338 |
| 2025-10-13 | 22.25 | $22.30 | 700 |
| 2025-10-10 | 22.25 | $22.18 | 1502 |
| 2025-10-09 | 22.27 | $22.09 | 1600 |
| 2025-10-08 | 22.30 | $22.23 | 2403 |
| 2025-10-07 | 22.32 | $22.15 | 4323 |
| 2025-10-06 | 22.35 | $22.25 | 2608 |
| 2025-10-03 | 22.37 | $22.26 | 2100 |
| 2025-10-02 | 22.39 | $22.08 | 2100 |
| 2025-10-01 | 22.43 | $22.31 | 1200 |
| 2025-09-30 | 22.45 | $22.25 | 2600 |
| 2025-09-29 | 22.48 | $22.37 | 2700 |
| 2025-09-26 | 22.49 | $22.25 | 1711 |
| 2025-09-25 | 22.52 | $22.15 | 3227 |
| 2025-09-24 | 22.56 | $22.26 | 3109 |
| 2025-09-23 | 22.58 | $22.41 | 1042 |
| 2025-09-22 | 22.60 | $22.46 | 3900 |
| 2025-09-19 | 22.61 | $22.60 | 963 |
| 2025-09-18 | 22.60 | $22.62 | 4350 |
| 2025-09-17 | 22.59 | $22.77 | 2400 |
| 2025-09-16 | 22.56 | $22.60 | 1305 |
| 2025-09-15 | 22.55 | $22.69 | 4045 |
| 2025-09-12 | 22.53 | $22.72 | 4300 |
| 2025-09-11 | 22.50 | $22.70 | 3812 |
| 2025-09-10 | 22.47 | $22.66 | 2600 |
| 2025-09-09 | 22.44 | $22.70 | 1658 |
| 2025-09-08 | 22.41 | $22.65 | 1442 |
| 2025-09-05 | 22.38 | $22.51 | 3400 |
| 2025-09-04 | 22.37 | $22.42 | 3417 |
| 2025-09-03 | 22.36 | $22.38 | 1743 |
| 2025-09-02 | 22.36 | $22.51 | 2300 |
| 2025-08-29 | 22.35 | $22.05 | 3700 |
| 2025-08-28 | 22.38 | $22.50 | 4600 |
| 2025-08-27 | 22.38 | $22.66 | 8143 |
| 2025-08-26 | 22.36 | $22.51 | 8211 |
| 2025-08-25 | 22.35 | $22.43 | 8700 |
| 2025-08-22 | 22.36 | $22.32 | 10600 |
| 2025-08-21 | 22.37 | $22.41 | 9808 |
| 2025-08-20 | 22.38 | $22.11 | 1711 |
| 2025-08-19 | 22.42 | $22.26 | 4931 |
| 2025-08-18 | 22.45 | $22.12 | 7636 |
| 2025-08-15 | 22.49 | $22.18 | 9500 |
| 2025-08-14 | 22.53 | $22.24 | 9014 |
| 2025-08-13 | 22.57 | $22.33 | 2421 |
| 2025-08-12 | 22.60 | $22.29 | 2839 |
| 2025-08-11 | 22.64 | $22.46 | 2100 |
| 2025-08-08 | 22.67 | $22.04 | 19700 |
| 2025-08-07 | 22.75 | $22.70 | 1515 |
| 2025-08-06 | 22.76 | $22.70 | 2800 |
| 2025-08-05 | 22.78 | $22.79 | 3400 |
| 2025-08-04 | 22.79 | $22.76 | 2019 |
| 2025-08-01 | 22.81 | $22.71 | 2123 |
| 2025-07-31 | 22.83 | $22.84 | 5515 |
| 2025-07-30 | 22.85 | $22.80 | 2400 |
| 2025-07-29 | 22.87 | $22.66 | 4122 |
| 2025-07-28 | 22.91 | $22.66 | 4300 |
| 2025-07-25 | 22.95 | $22.50 | 500 |
| 2025-07-24 | 23.01 | $22.60 | 2900 |
| 2025-07-23 | 23.07 | $22.69 | 2700 |
| 2025-07-22 | 23.11 | $22.70 | 3700 |
| 2025-07-21 | 23.16 | $22.80 | 3800 |
| 2025-07-18 | 23.20 | $22.81 | 2700 |
| 2025-07-17 | 23.24 | $23.10 | 2900 |
| 2025-07-16 | 23.25 | $23.10 | 346 |
| 2025-07-15 | 23.27 | $23.08 | 1930 |
| 2025-07-14 | 23.28 | $23.20 | 2441 |
| 2025-07-11 | 23.29 | $23.30 | 1148 |
| 2025-07-10 | 23.28 | $23.27 | 1524 |
| 2025-07-09 | 23.28 | $23.43 | 1200 |
| 2025-07-08 | 23.26 | $23.48 | 600 |
| 2025-07-07 | 23.24 | $23.23 | 500 |
| 2025-07-03 | 23.24 | $23.22 | 1641 |
| 2025-07-02 | 23.24 | $23.12 | 2308 |
| 2025-07-01 | 23.25 | $23.49 | 4200 |
| 2025-06-30 | 23.21 | $23.92 | 2900 |
| 2025-06-27 | 23.14 | $23.10 | 600 |
| 2025-06-26 | 23.13 | $23.18 | 600 |
| 2025-06-25 | 23.12 | $23.02 | 1314 |
| 2025-06-24 | 23.12 | $22.95 | 1400 |
| 2025-06-23 | 23.12 | $23.24 | 4900 |
| 2025-06-20 | 23.08 | $22.86 | 500 |
| 2025-06-18 | 23.09 | $23.25 | 816 |
| 2025-06-17 | 23.05 | $23.39 | 1900 |
| 2025-06-16 | 22.99 | $23.00 | 500 |
| 2025-06-13 | 22.96 | $23.20 | 1200 |
| 2025-06-12 | 22.91 | $23.20 | 3305 |
| 2025-06-11 | 22.86 | $23.51 | 2931 |
| 2025-06-10 | 22.77 | $23.38 | 3329 |
| 2025-06-09 | 22.69 | $23.16 | 7228 |
| 2025-06-06 | 22.62 | $23.12 | 3800 |
| 2025-06-05 | 22.56 | $23.15 | 469269 |
| 2025-06-04 | 22.48 | $23.15 | 4700 |
| 2025-06-03 | 22.41 | $22.82 | 3800 |
| 2025-06-02 | 22.36 | $22.58 | 2546 |
| 2025-05-30 | 22.33 | $22.66 | 2800 |
| 2025-05-29 | 22.29 | $22.60 | 5900 |
| 2025-05-28 | 22.26 | $22.13 | 400 |
| 2025-05-27 | 22.28 | $22.57 | 5200 |
| 2025-05-23 | 22.25 | $22.20 | 1900 |
| 2025-05-22 | 22.26 | $22.06 | 1400 |
| 2025-05-21 | 22.28 | $22.30 | 1111 |
| 2025-05-20 | 22.28 | $22.50 | 6504 |
| 2025-05-19 | 22.25 | $22.20 | 4430 |
| 2025-05-16 | 22.26 | $22.27 | 1404 |
| 2025-05-15 | 22.25 | $22.16 | 3045 |
| 2025-05-14 | 22.26 | $22.30 | 1400 |
| 2025-05-13 | 22.25 | $22.23 | 4913 |
| 2025-05-12 | 22.23 | $22.30 | 1700 |
| 2025-05-09 | 22.21 | $22.15 | 1814 |
| 2025-05-08 | 22.20 | $22.11 | 1300 |
| 2025-05-07 | 22.19 | $22.25 | 1700 |
| 2025-05-06 | 22.16 | $22.29 | 3526 |
| 2025-05-05 | 22.12 | $22.29 | 4349 |
| 2025-05-02 | 22.09 | $22.27 | 1128 |
| 2025-05-01 | 22.06 | $22.48 | 5600 |
| 2025-04-30 | 22.00 | $22.40 | 3400 |
| 2025-04-29 | 21.96 | $22.42 | 901 |
| 2025-04-28 | 21.92 | $22.48 | 4700 |
| 2025-04-25 | 21.88 | $22.34 | 2148 |
| 2025-04-24 | 21.85 | $22.00 | 234784 |
| 2025-04-23 | 21.85 | $22.00 | 10411 |
| 2025-04-22 | 21.86 | $22.06 | 1700 |
| 2025-04-21 | 21.87 | $21.90 | 10100 |
| 2025-04-17 | 21.90 | $22.11 | 3103 |
| 2025-04-16 | 21.91 | $21.80 | 4637 |
| 2025-04-15 | 21.95 | $21.49 | 11400 |
| 2025-04-14 | 22.03 | $21.11 | 8400 |
| 2025-04-11 | 22.16 | $21.40 | 6204 |
| 2025-04-10 | 22.27 | $21.23 | 4547 |
| 2025-04-09 | 22.40 | $21.70 | 2900 |
| 2025-04-08 | 22.49 | $21.45 | 4700 |
| 2025-04-07 | 22.62 | $21.11 | 5200 |
| 2025-04-04 | 22.78 | $22.25 | 7700 |
| 2025-04-03 | 22.84 | $22.80 | 500 |
| 2025-04-02 | 22.85 | $22.90 | 711 |
| 2025-04-01 | 22.84 | $22.87 | 400 |
| 2025-03-31 | 22.84 | $22.77 | 1100 |
| 2025-03-28 | 22.84 | $22.74 | 400 |
| 2025-03-27 | 22.85 | $22.78 | 117542 |
| 2025-03-26 | 22.85 | $22.79 | 1331 |
| 2025-03-25 | 22.86 | $22.83 | 2700 |
| 2025-03-24 | 22.85 | $22.77 | 200 |
| 2025-03-21 | 22.85 | $22.75 | 844 |
| 2025-03-20 | 22.86 | $22.90 | 1400 |
| 2025-03-19 | 22.84 | $22.67 | 1823 |
| 2025-03-18 | 22.85 | $23.00 | 600 |
| 2025-03-17 | 22.83 | $22.89 | 1237 |
| 2025-03-14 | 22.82 | $23.14 | 2000 |
| 2025-03-13 | 22.79 | $23.11 | 1700 |
| 2025-03-12 | 22.75 | $23.07 | 7900 |
| 2025-03-11 | 22.72 | $23.17 | 6200 |
| 2025-03-10 | 22.68 | $23.02 | 9502 |
| 2025-03-07 | 22.65 | $22.86 | 20528 |
| 2025-03-06 | 22.63 | $22.27 | 2000 |
| 2025-03-05 | 22.68 | $22.35 | 6540 |
| 2025-03-04 | 22.72 | $22.55 | 2000 |
| 2025-03-03 | 22.74 | $22.72 | 7531 |
| 2025-02-28 | 22.74 | $22.77 | 2306 |
| 2025-02-27 | 22.74 | $22.52 | 3203 |
| 2025-02-26 | 22.77 | $22.70 | 2200 |
| 2025-02-25 | 22.78 | $22.61 | 3003 |
| 2025-02-24 | 22.80 | $22.70 | 2400 |
| 2025-02-21 | 22.81 | $22.60 | 1118 |
| 2025-02-20 | 22.84 | $22.63 | 917 |
| 2025-02-19 | 22.86 | $22.81 | 1142 |
| 2025-02-18 | 22.87 | $22.92 | 1949 |
| 2025-02-14 | 22.86 | $23.04 | 3034 |
| 2025-02-13 | 22.84 | $22.85 | 939 |
| 2025-02-12 | 22.84 | $23.05 | 14524 |
| 2025-02-11 | 22.82 | $22.74 | 5514 |
| 2025-02-10 | 22.83 | $22.77 | 4317 |
| 2025-02-07 | 22.83 | $22.70 | 946 |
| 2025-02-06 | 22.84 | $22.70 | 7200 |
| 2025-02-05 | 22.86 | $22.90 | 600 |
| 2025-02-04 | 22.85 | $23.05 | 6900 |
| 2025-02-03 | 22.83 | $22.74 | 2229 |
| 2025-01-31 | 22.84 | $22.61 | 4200 |
| 2025-01-30 | 22.86 | $22.81 | 2000 |
| 2025-01-29 | 22.86 | $22.95 | 900 |
| 2025-01-28 | 22.84 | $23.05 | 1500 |
| 2025-01-27 | 22.81 | $23.01 | 3825 |
| 2025-01-24 | 22.78 | $22.81 | 4000 |
| 2025-01-23 | 22.77 | $22.90 | 5945 |
| 2025-01-22 | 22.75 | $22.85 | 4000 |
| 2025-01-21 | 22.73 | $22.85 | 6000 |
| 2025-01-17 | 22.70 | $22.96 | 4300 |
| 2025-01-16 | 22.66 | $22.84 | 2400 |
| 2025-01-15 | 22.63 | $22.84 | 3530 |
| 2025-01-14 | 22.60 | $22.55 | 5700 |
| 2025-01-13 | 22.60 | $22.19 | 5700 |
| 2025-01-10 | 22.65 | $22.87 | 10025 |
| 2025-01-08 | 22.63 | $22.93 | 15626 |
| 2025-01-07 | 22.62 | $23.05 | 6600 |
| 2025-01-06 | 22.60 | $22.94 | 14300 |
| 2025-01-03 | 22.59 | $22.71 | 4804 |
| 2025-01-02 | 22.61 | $22.64 | 3721 |
| 2024-12-31 | 22.64 | $22.59 | 3000 |
| 2024-12-30 | 22.68 | $22.60 | 4900 |
| 2024-12-27 | 22.74 | $22.39 | 3201 |
| 2024-12-26 | 22.82 | $22.45 | 6904 |
| 2024-12-24 | 22.90 | $22.40 | 6700 |
| 2024-12-23 | 22.99 | $22.35 | 13705 |
| 2024-12-20 | 23.10 | $22.04 | 19400 |
| 2024-12-19 | 23.24 | $22.02 | 12100 |
| 2024-12-18 | 23.40 | $22.01 | 29500 |
| 2024-12-17 | 23.57 | $22.18 | 22900 |
| 2024-12-16 | 23.73 | $22.45 | 17100 |
| 2024-12-13 | 23.88 | $23.25 | 7100 |
| 2024-12-12 | 23.95 | $23.90 | 2929 |
| 2024-12-11 | 23.96 | $23.75 | 16318 |
| 2024-12-10 | 23.99 | $23.74 | 9448 |
| 2024-12-09 | 24.02 | $23.75 | 3900 |
| 2024-12-06 | 24.05 | $23.92 | 3100 |
| 2024-12-05 | 24.07 | $23.94 | 4600 |
| 2024-12-04 | 24.09 | $24.02 | 3982 |
| 2024-12-03 | 24.10 | $24.05 | 3413 |
| 2024-12-02 | 24.11 | $23.99 | 15347 |
| 2024-11-29 | 24.13 | $24.16 | 1100 |
| 2024-11-27 | 24.13 | $24.17 | 23831 |
| 2024-11-26 | 24.12 | $23.89 | 500 |
| 2024-11-25 | 24.15 | $24.18 | 6625 |
| 2024-11-22 | 24.15 | $24.09 | 13800 |
| 2024-11-21 | 24.16 | $23.97 | 6400 |
| 2024-11-20 | 24.18 | $24.10 | 4100 |
| 2024-11-19 | 24.19 | $24.08 | 8500 |
| 2024-11-18 | 24.21 | $24.14 | 2015 |
| 2024-11-15 | 24.22 | $24.24 | 4200 |
| 2024-11-14 | 24.22 | $24.19 | 1000 |
| 2024-11-13 | 24.22 | $24.06 | 2717 |
| 2024-11-12 | 24.24 | $24.12 | 2004 |
| 2024-11-11 | 24.24 | $24.46 | 1329 |
| 2024-11-08 | 24.21 | $24.12 | 4600 |
| 2024-11-07 | 24.20 | $24.30 | 930 |
| 2024-11-06 | 24.17 | $24.28 | 10212 |
| 2024-11-05 | 24.14 | $24.10 | 1900 |
| 2024-11-04 | 24.12 | $24.26 | 1725 |
| 2024-11-01 | 24.08 | $24.26 | 2900 |
| 2024-10-31 | 24.03 | $24.27 | 3400 |
| 2024-10-30 | 23.97 | $24.10 | 1600 |
| 2024-10-29 | 23.93 | $24.13 | 3400 |
| 2024-10-28 | 23.87 | $24.17 | 2400 |
| 2024-10-25 | 23.81 | $24.35 | 2705 |
| 2024-10-24 | 23.72 | $24.26 | 1522 |
| 2024-10-23 | 23.64 | $24.25 | 5800 |
| 2024-10-22 | 23.55 | $24.43 | 11600 |
| 2024-10-21 | 23.43 | $24.46 | 6310 |
| 2024-10-18 | 23.31 | $24.49 | 25600 |
| 2024-10-17 | 23.18 | $23.89 | 5900 |
| 2024-10-16 | 23.11 | $23.62 | 7802 |
| 2024-10-15 | 23.06 | $23.28 | 5600 |
| 2024-10-14 | 23.04 | $23.17 | 12200 |
| 2024-10-11 | 23.04 | $23.09 | 5040 |
| 2024-10-10 | 23.04 | $23.15 | 3400 |
| 2024-10-09 | 23.03 | $23.05 | 2100 |
| 2024-10-08 | 23.03 | $22.90 | 5049 |
| 2024-10-07 | 23.05 | $23.07 | 11400 |
| 2024-10-04 | 23.05 | $22.84 | 8807 |
| 2024-10-03 | 23.07 | $22.99 | 2500 |
| 2024-10-02 | 23.08 | $22.90 | 21200 |
| 2024-10-01 | 23.09 | $22.80 | 5300 |
| 2024-09-30 | 23.12 | $22.95 | 12800 |
| 2024-09-27 | 23.13 | $23.00 | 7248 |
| 2024-09-26 | 23.14 | $23.00 | 3800 |
| 2024-09-25 | 23.14 | $23.00 | 3249 |
| 2024-09-24 | 23.15 | $23.24 | 5237 |
| 2024-09-23 | 23.13 | $23.28 | 9233 |
| 2024-09-20 | 23.11 | $23.43 | 3046 |
| 2024-09-19 | 23.07 | $23.73 | 5800 |
| 2024-09-18 | 23.00 | $23.22 | 6202 |
| 2024-09-17 | 22.98 | $23.10 | 5200 |
| 2024-09-16 | 22.97 | $23.04 | 3300 |
| 2024-09-13 | 22.97 | $23.02 | 2600 |
| 2024-09-12 | 22.96 | $23.03 | 2100 |
| 2024-09-11 | 22.96 | $23.11 | 6537 |
| 2024-09-10 | 22.95 | $22.93 | 4600 |
| 2024-09-09 | 22.96 | $22.83 | 8200 |
| 2024-09-06 | 22.98 | $22.75 | 1846 |
| 2024-09-05 | 23.01 | $22.90 | 5345 |
| 2024-09-04 | 23.02 | $22.92 | 23700 |
| 2024-09-03 | 23.02 | $22.98 | 7320 |
| 2024-08-30 | 23.01 | $22.95 | 3836 |
| 2024-08-29 | 23.00 | $22.87 | 2400 |
| 2024-08-28 | 22.99 | $22.95 | 7746 |
| 2024-08-27 | 22.97 | $23.05 | 3602 |
| 2024-08-26 | 22.94 | $22.95 | 3509 |
| 2024-08-23 | 22.90 | $22.95 | 4417 |
| 2024-08-22 | 22.87 | $23.17 | 8300 |
| 2024-08-21 | 22.80 | $23.15 | 5523 |
| 2024-08-20 | 22.73 | $23.25 | 8300 |
| 2024-08-19 | 22.65 | $23.30 | 7300 |
| 2024-08-16 | 22.55 | $23.02 | 4300 |
| 2024-08-15 | 22.47 | $22.74 | 1347 |
| 2024-08-14 | 22.41 | $23.35 | 2415 |
| 2024-08-13 | 22.29 | $23.20 | 3900 |
| 2024-08-12 | 22.18 | $23.27 | 4600 |
| 2024-08-09 | 22.05 | $23.15 | 3412 |
| 2024-08-08 | 21.92 | $22.83 | 7715 |
| 2024-08-07 | 21.82 | $22.00 | 12920 |
| 2024-08-06 | 21.79 | $21.80 | 1800 |
| 2024-08-05 | 21.78 | $21.79 | 6300 |
| 2024-08-02 | 21.76 | $21.80 | 900 |
| 2024-08-01 | 21.75 | $21.90 | 1818 |
| 2024-07-31 | 21.73 | $21.96 | 5320 |
| 2024-07-30 | 21.69 | $21.81 | 2000 |
| 2024-07-29 | 21.68 | $21.84 | 3900 |
| 2024-07-26 | 21.66 | $21.85 | 1500 |
| 2024-07-25 | 21.64 | $21.81 | 5500 |
| 2024-07-24 | 21.63 | $21.79 | 4202 |
| 2024-07-23 | 21.62 | $21.76 | 9234 |
| 2024-07-22 | 21.62 | $21.76 | 16926 |
| 2024-07-19 | 21.63 | $21.65 | 1100 |
| 2024-07-18 | 21.65 | $21.61 | 2600 |
| 2024-07-17 | 21.69 | $21.64 | 6600 |
| 2024-07-16 | 21.72 | $21.67 | 9536 |
| 2024-07-15 | 21.77 | $21.63 | 2846 |
| 2024-07-12 | 21.82 | $21.51 | 4600 |
| 2024-07-11 | 21.89 | $21.35 | 5207 |
| 2024-07-10 | 21.99 | $21.22 | 4523 |
| 2024-07-09 | 22.11 | $21.22 | 9500 |
| 2024-07-08 | 22.23 | $21.31 | 30300 |
| 2024-07-05 | 22.36 | $21.80 | 1749 |
| 2024-07-03 | 22.44 | $21.79 | 518 |
| 2024-07-02 | 22.53 | $21.53 | 7700 |
| 2024-07-01 | 22.65 | $21.93 | 8700 |
| 2024-06-28 | 22.74 | $22.18 | 601 |
| 2024-06-27 | 22.80 | $21.93 | 1300 |
| 2024-06-26 | 22.89 | $22.37 | 4500 |
| 2024-06-25 | 22.94 | $22.49 | 5725 |
| 2024-06-24 | 22.98 | $22.77 | 7227 |
| 2024-06-21 | 22.99 | $22.97 | 4430 |
| 2024-06-20 | 22.98 | $22.99 | 400 |
| 2024-06-18 | 22.97 | $22.99 | 3300 |
| 2024-06-17 | 22.95 | $23.08 | 6800 |
| 2024-06-14 | 22.92 | $23.29 | 1035 |
| 2024-06-13 | 22.87 | $23.25 | 1700 |
| 2024-06-12 | 22.82 | $23.33 | 4900 |
| 2024-06-11 | 22.75 | $23.00 | 200 |
| 2024-06-10 | 22.71 | $22.65 | 1500 |
| 2024-06-07 | 22.71 | $22.90 | 1820 |
| 2024-06-06 | 22.68 | $23.00 | 10942 |
| 2024-06-05 | 22.63 | $23.30 | 8000 |
| 2024-06-04 | 22.55 | $22.80 | 2021 |
| 2024-06-03 | 22.52 | $22.88 | 1700 |
| 2024-05-31 | 22.47 | $22.51 | 1500 |
| 2024-05-30 | 22.45 | $22.51 | 2117 |
| 2024-05-29 | 22.44 | $22.55 | 2533 |
| 2024-05-28 | 22.42 | $22.68 | 4135 |
| 2024-05-24 | 22.38 | $22.54 | 1040 |
| 2024-05-23 | 22.35 | $22.45 | 2722 |
| 2024-05-22 | 22.33 | $22.35 | 3513 |
| 2024-05-21 | 22.31 | $22.35 | 4700 |
| 2024-05-20 | 22.29 | $22.73 | 237 |
| 2024-05-17 | 22.22 | $22.50 | 2100 |
| 2024-05-16 | 22.17 | $22.45 | 5934 |
| 2024-05-15 | 22.13 | $22.58 | 6100 |
| 2024-05-14 | 22.06 | $22.26 | 2520 |
| 2024-05-13 | 22.03 | $22.38 | 9600 |
| 2024-05-10 | 21.99 | $22.25 | 7147 |
| 2024-05-09 | 21.96 | $22.25 | 6042 |
| 2024-05-08 | 21.94 | $22.00 | 2416 |
| 2024-05-07 | 21.94 | $22.09 | 1512 |
| 2024-05-06 | 21.94 | $22.15 | 1600 |
| 2024-05-03 | 21.94 | $22.14 | 9400 |
| 2024-05-02 | 21.94 | $22.10 | 4200 |
| 2024-05-01 | 21.95 | $21.83 | 9100 |
| 2024-04-30 | 21.99 | $22.83 | 738 |
| 2024-04-29 | 21.94 | $21.58 | 4622 |
| 2024-04-26 | 22.02 | $21.45 | 3216 |
| 2024-04-25 | 22.12 | $21.91 | 2321 |
| 2024-04-24 | 22.18 | $21.40 | 3029 |
| 2024-04-23 | 22.30 | $21.30 | 3400 |
| 2024-04-22 | 22.43 | $21.20 | 5623 |
| 2024-04-19 | 22.59 | $21.60 | 1800 |
| 2024-04-18 | 22.71 | $21.79 | 2003 |
| 2024-04-17 | 22.83 | $22.24 | 8400 |
| 2024-04-16 | 22.91 | $22.25 | 10846 |
| 2024-04-15 | 22.99 | $22.44 | 4135 |
| 2024-04-12 | 23.07 | $22.25 | 2900 |
| 2024-04-11 | 23.16 | $22.85 | 5721 |
| 2024-04-10 | 23.21 | $23.23 | 1026 |
| 2024-04-09 | 23.22 | $23.11 | 300 |
| 2024-04-08 | 23.24 | $23.11 | 907 |
| 2024-04-05 | 23.28 | $23.05 | 2937 |
| 2024-04-04 | 23.32 | $22.95 | 1340 |
| 2024-04-03 | 23.39 | $23.08 | 4700 |
| 2024-04-02 | 23.44 | $23.15 | 5843 |
| 2024-04-01 | 23.49 | $23.19 | 721 |
| 2024-03-28 | 23.53 | $23.50 | 1219 |
| 2024-03-27 | 23.54 | $23.30 | 1926 |
| 2024-03-26 | 23.57 | $23.06 | 3443 |
| 2024-03-25 | 23.63 | $23.06 | 14721 |
| 2024-03-22 | 23.68 | $23.54 | 3942 |
| 2024-03-21 | 23.68 | $23.53 | 1205 |
| 2024-03-20 | 23.67 | $23.15 | 3500 |
| 2024-03-19 | 23.70 | $23.58 | 5100 |
| 2024-03-18 | 23.68 | $23.74 | 1600 |
| 2024-03-15 | 23.64 | $23.72 | 900 |
| 2024-03-14 | 23.59 | $23.51 | 1307 |
| 2024-03-13 | 23.55 | $23.63 | 3712 |
| 2024-03-12 | 23.49 | $23.76 | 3400 |
| 2024-03-11 | 23.41 | $24.24 | 8000 |
| 2024-03-08 | 23.27 | $24.56 | 5948 |
| 2024-03-07 | 23.09 | $24.53 | 3400 |
| 2024-03-06 | 22.89 | $23.93 | 5500 |
| 2024-03-05 | 22.75 | $23.89 | 3600 |
| 2024-03-04 | 22.59 | $23.61 | 2900 |
| 2024-03-01 | 22.45 | $23.32 | 21226 |
| 2024-02-29 | 22.32 | $23.28 | 6722 |
| 2024-02-28 | 22.20 | $22.81 | 20700 |
| 2024-02-27 | 22.11 | $22.83 | 3919 |
| 2024-02-26 | 22.01 | $22.65 | 6039 |
| 2024-02-23 | 21.92 | $22.44 | 6800 |
| 2024-02-22 | 21.85 | $22.32 | 1206 |
| 2024-02-21 | 21.79 | $22.25 | 12424 |
| 2024-02-20 | 21.73 | $22.35 | 7900 |
| 2024-02-16 | 21.65 | $22.17 | 3000 |
| 2024-02-15 | 21.59 | $21.98 | 3049 |
| 2024-02-14 | 21.55 | $22.00 | 5447 |
| 2024-02-13 | 21.51 | $21.50 | 1916 |
| 2024-02-12 | 21.51 | $21.75 | 909 |
| 2024-02-09 | 21.49 | $21.58 | 2044 |
| 2024-02-08 | 21.48 | $21.46 | 13400 |
| 2024-02-07 | 21.49 | $21.44 | 4300 |
| 2024-02-06 | 21.50 | $21.61 | 5600 |
| 2024-02-05 | 21.49 | $21.48 | 2231 |
| 2024-02-02 | 21.49 | $21.35 | 3700 |
| 2024-02-01 | 21.50 | $21.34 | 1919 |
| 2024-01-31 | 21.51 | $21.34 | 4749 |
| 2024-01-30 | 21.51 | $21.34 | 3000 |
| 2024-01-29 | 21.51 | $21.50 | 5800 |
| 2024-01-26 | 21.49 | $21.57 | 2719 |
| 2024-01-25 | 21.46 | $21.66 | 8300 |
| 2024-01-24 | 21.41 | $21.39 | 7300 |
| 2024-01-23 | 21.39 | $21.43 | 4039 |
| 2024-01-22 | 21.36 | $21.70 | 8632 |
| 2024-01-19 | 21.29 | $21.70 | 845 |
| 2024-01-18 | 21.22 | $21.71 | 3016 |
| 2024-01-17 | 21.14 | $21.65 | 2500 |
| 2024-01-16 | 21.07 | $21.68 | 5800 |
| 2024-01-12 | 20.99 | $21.79 | 5711 |
| 2024-01-11 | 20.89 | $21.55 | 6709 |
| 2024-01-10 | 20.80 | $21.64 | 2841 |
| 2024-01-09 | 20.71 | $21.31 | 9700 |
| 2024-01-08 | 20.63 | $21.42 | 15627 |
| 2024-01-05 | 20.55 | $20.62 | 4401 |
| 2024-01-04 | 20.53 | $20.54 | 4200 |
| 2024-01-03 | 20.53 | $20.59 | 5315 |
| 2024-01-02 | 20.52 | $20.50 | 7000 |
| 2023-12-29 | 20.52 | $20.61 | 4300 |
| 2023-12-28 | 20.50 | $20.51 | 13200 |
| 2023-12-27 | 20.50 | $20.54 | 6928 |
| 2023-12-26 | 20.48 | $20.58 | 13600 |
| 2023-12-22 | 20.47 | $20.80 | 5325 |
| 2023-12-21 | 20.42 | $20.40 | 52815 |
| 2023-12-20 | 20.41 | $20.29 | 8300 |
| 2023-12-19 | 20.41 | $20.50 | 13811 |
| 2023-12-18 | 20.38 | $20.65 | 4600 |
| 2023-12-15 | 20.34 | $20.58 | 5700 |
| 2023-12-14 | 20.30 | $20.86 | 9800 |
| 2023-12-13 | 20.23 | $20.52 | 9200 |
| 2023-12-12 | 20.19 | $20.11 | 5100 |
| 2023-12-11 | 20.19 | $20.16 | 13300 |
| 2023-12-08 | 20.19 | $20.20 | 9849 |
| 2023-12-07 | 20.18 | $20.46 | 6400 |
| 2023-12-06 | 20.14 | $20.53 | 13500 |
| 2023-12-05 | 20.09 | $20.64 | 9743 |
| 2023-12-04 | 20.03 | $20.30 | 3302 |
| 2023-12-01 | 20.00 | $20.22 | 6044 |
| 2023-11-30 | 19.97 | $20.20 | 9604 |
| 2023-11-29 | 19.95 | $20.24 | 7200 |
| 2023-11-28 | 19.92 | $20.20 | 9801 |
| 2023-11-27 | 19.89 | $20.02 | 5930 |
| 2023-11-24 | 19.87 | $19.62 | 4600 |
| 2023-11-22 | 19.90 | $19.57 | 2301 |
| 2023-11-21 | 19.93 | $19.55 | 42506 |
| 2023-11-20 | 19.96 | $19.67 | 3500 |
| 2023-11-17 | 19.99 | $19.92 | 12128 |
| 2023-11-16 | 19.99 | $20.09 | 5825 |
| 2023-11-15 | 19.98 | $20.25 | 6800 |
| 2023-11-14 | 19.96 | $20.48 | 7600 |
| 2023-11-13 | 19.91 | $20.20 | 9028 |
| 2023-11-10 | 19.89 | $20.00 | 3800 |
| 2023-11-09 | 19.90 | $19.70 | 2600 |
| 2023-11-08 | 19.93 | $19.63 | 1800 |
| 2023-11-07 | 19.97 | $19.99 | 2311 |
| 2023-11-06 | 19.98 | $19.95 | 3600 |
| 2023-11-03 | 20.00 | $20.29 | 5300 |
| 2023-11-02 | 19.98 | $19.78 | 2200 |
| 2023-11-01 | 20.02 | $19.94 | 610 |
| 2023-10-31 | 20.03 | $19.42 | 7504 |
| 2023-10-30 | 20.11 | $19.53 | 3817 |
| 2023-10-27 | 20.18 | $19.60 | 5232 |
| 2023-10-26 | 20.24 | $19.86 | 3000 |
| 2023-10-25 | 20.29 | $19.91 | 3300 |
| 2023-10-24 | 20.34 | $20.13 | 5103 |
| 2023-10-23 | 20.36 | $20.38 | 1037 |
| 2023-10-20 | 20.36 | $20.35 | 1717 |
| 2023-10-19 | 20.37 | $20.22 | 6128 |
| 2023-10-18 | 20.39 | $20.40 | 2200 |
| 2023-10-17 | 20.39 | $20.57 | 3800 |
| 2023-10-16 | 20.38 | $20.58 | 1800 |
| 2023-10-13 | 20.37 | $20.32 | 1100 |
| 2023-10-12 | 20.39 | $20.15 | 700 |
| 2023-10-11 | 20.44 | $20.35 | 1900 |
| 2023-10-10 | 20.46 | $20.25 | 3600 |
| 2023-10-09 | 20.50 | $20.35 | 4542 |
| 2023-10-06 | 20.53 | $20.11 | 3401 |
| 2023-10-05 | 20.58 | $20.12 | 14700 |
| 2023-10-04 | 20.64 | $20.16 | 7511 |
| 2023-10-03 | 20.69 | $20.35 | 4428 |
| 2023-10-02 | 20.73 | $20.70 | 3000 |
| 2023-09-29 | 20.73 | $20.90 | 5844 |
| 2023-09-28 | 20.70 | $20.80 | 68200 |
| 2023-09-27 | 20.69 | $20.47 | 14307 |
| 2023-09-26 | 20.69 | $20.36 | 8200 |
| 2023-09-25 | 20.71 | $20.50 | 7911 |
| 2023-09-22 | 20.71 | $20.60 | 11800 |
| 2023-09-21 | 20.68 | $20.39 | 14500 |
| 2023-09-20 | 20.68 | $20.89 | 5804 |
| 2023-09-19 | 20.61 | $21.09 | 13025 |
| 2023-09-18 | 20.53 | $20.96 | 6000 |
| 2023-09-15 | 20.45 | $21.21 | 7900 |
| 2023-09-14 | 20.34 | $21.04 | 3400 |
| 2023-09-13 | 20.25 | $20.90 | 8146 |
| 2023-09-12 | 20.16 | $21.04 | 19100 |
| 2023-09-11 | 20.05 | $20.94 | 36010 |
| 2023-09-08 | 19.95 | $20.47 | 9500 |
| 2023-09-07 | 19.88 | $20.29 | 5500 |
| 2023-09-06 | 19.82 | $20.30 | 11610 |
| 2023-09-05 | 19.76 | $20.47 | 12900 |
| 2023-09-01 | 19.67 | $20.30 | 1200 |
| 2023-08-31 | 19.58 | $20.10 | 8124 |
| 2023-08-30 | 19.52 | $19.75 | 3107 |
| 2023-08-29 | 19.47 | $19.73 | 126649 |
| 2023-08-28 | 19.43 | $19.64 | 9942 |
| 2023-08-25 | 19.39 | $19.01 | 8112 |
| 2023-08-24 | 19.41 | $18.93 | 11900 |
| 2023-08-23 | 19.44 | $19.01 | 2200 |
| 2023-08-22 | 19.45 | $19.30 | 10516 |
| 2023-08-21 | 19.44 | $20.14 | 3400 |
| 2023-08-18 | 19.34 | $20.19 | 801 |
| 2023-08-17 | 19.22 | $20.06 | 6100 |
| 2023-08-16 | 19.11 | $20.39 | 8500 |
| 2023-08-15 | 18.96 | $19.83 | 5000 |
| 2023-08-14 | 18.86 | $19.93 | 19927 |
| 2023-08-11 | 18.74 | $19.06 | 36900 |
| 2023-08-10 | 18.69 | $18.55 | 32937 |
| 2023-08-09 | 18.70 | $18.79 | 18421 |
| 2023-08-08 | 18.67 | $18.95 | 8908 |
| 2023-08-07 | 18.63 | $18.74 | 2600 |
| 2023-08-04 | 18.61 | $18.77 | 7700 |
| 2023-08-03 | 18.58 | $18.69 | 2500 |
| 2023-08-02 | 18.56 | $18.67 | 3421 |
| 2023-08-01 | 18.54 | $18.75 | 3225 |
| 2023-07-31 | 18.51 | $18.86 | 1622 |
| 2023-07-28 | 18.47 | $18.61 | 4916 |
| 2023-07-27 | 18.45 | $18.72 | 1717 |
| 2023-07-26 | 18.41 | $18.84 | 3500 |
| 2023-07-25 | 18.36 | $18.50 | 3500 |
| 2023-07-24 | 18.34 | $18.44 | 4600 |
| 2023-07-21 | 18.33 | $18.45 | 2800 |
| 2023-07-20 | 18.32 | $18.40 | 2300 |
| 2023-07-19 | 18.31 | $18.82 | 9500 |
| 2023-07-18 | 18.25 | $18.40 | 6700 |
| 2023-07-17 | 18.24 | $17.99 | 21900 |
| 2023-07-14 | 18.28 | $18.10 | 9500 |
| 2023-07-13 | 18.30 | $18.10 | 5036 |
| 2023-07-12 | 18.33 | $18.25 | 7115 |
| 2023-07-11 | 18.34 | $18.30 | 3200 |
| 2023-07-10 | 18.35 | $18.38 | 2800 |
| 2023-07-07 | 18.35 | $18.61 | 6300 |
| 2023-07-06 | 18.33 | $18.35 | 1130 |
| 2023-07-05 | 18.33 | $18.44 | 5406 |
| 2023-07-03 | 18.32 | $18.15 | 1220 |
| 2023-06-30 | 18.34 | $18.18 | 5500 |
| 2023-06-29 | 18.35 | $18.11 | 5300 |
| 2023-06-28 | 18.37 | $18.25 | 1622 |
| 2023-06-27 | 18.36 | $18.09 | 3625 |
| 2023-06-26 | 18.37 | $18.28 | 1612 |
| 2023-06-23 | 18.35 | $18.28 | 3834 |
| 2023-06-22 | 18.33 | $18.35 | 1523 |
| 2023-06-21 | 18.30 | $18.52 | 1521 |
| 2023-06-20 | 18.25 | $18.46 | 2900 |
| 2023-06-16 | 18.19 | $18.77 | 1337 |
| 2023-06-15 | 18.11 | $18.46 | 3137 |
| 2023-06-14 | 18.04 | $18.78 | 1309 |
| 2023-06-13 | 17.94 | $18.45 | 4340 |
| 2023-06-12 | 17.88 | $18.40 | 1500 |
| 2023-06-09 | 17.81 | $18.58 | 2800 |
| 2023-06-08 | 17.73 | $18.42 | 4025 |
| 2023-06-07 | 17.66 | $18.58 | 9320 |
| 2023-06-06 | 17.57 | $17.96 | 8535 |
| 2023-06-05 | 17.54 | $18.15 | 4718 |
| 2023-06-02 | 17.48 | $17.90 | 4300 |
| 2023-06-01 | 17.44 | $17.25 | 2840 |
| 2023-05-31 | 17.46 | $17.01 | 4700 |
| 2023-05-30 | 17.50 | $17.20 | 2221 |
| 2023-05-26 | 17.52 | $17.50 | 4300 |
| 2023-05-25 | 17.51 | $17.09 | 1809 |
| 2023-05-24 | 17.55 | $17.30 | 3400 |
| 2023-05-23 | 17.56 | $17.55 | 929 |
| 2023-05-22 | 17.55 | $17.25 | 4227 |
| 2023-05-19 | 17.58 | $17.68 | 8200 |
| 2023-05-18 | 17.56 | $17.38 | 6000 |
| 2023-05-17 | 17.59 | $17.60 | 10002 |
| 2023-05-16 | 17.59 | $17.65 | 5000 |
| 2023-05-15 | 17.60 | $18.00 | 1100 |
| 2023-05-12 | 17.58 | $18.40 | 3300 |
| 2023-05-11 | 17.52 | $18.38 | 6500 |
| 2023-05-10 | 17.47 | $17.95 | 10323 |
| 2023-05-09 | 17.46 | $17.45 | 5700 |
| 2023-05-08 | 17.51 | $17.69 | 10148 |
| 2023-05-05 | 17.55 | $16.75 | 9400 |
| 2023-05-04 | 17.69 | $16.55 | 3600 |
| 2023-05-03 | 17.86 | $16.88 | 5000 |
| 2023-05-02 | 18.02 | $16.55 | 7300 |
| 2023-05-01 | 18.22 | $17.00 | 11800 |
| 2023-04-28 | 18.40 | $17.25 | 11300 |
| 2023-04-27 | 18.56 | $17.40 | 11600 |
| 2023-04-26 | 18.72 | $17.50 | 7600 |
| 2023-04-25 | 18.88 | $17.81 | 6800 |
| 2023-04-24 | 19.03 | $18.39 | 12949 |
| 2023-04-21 | 19.13 | $18.38 | 4204 |
| 2023-04-20 | 19.25 | $18.57 | 4630 |
| 2023-04-19 | 19.36 | $18.74 | 4300 |
| 2023-04-18 | 19.47 | $18.85 | 2800 |
| 2023-04-17 | 19.58 | $18.92 | 9300 |
| 2023-04-14 | 19.68 | $19.07 | 7420 |
| 2023-04-13 | 19.78 | $18.99 | 27401 |
| 2023-04-12 | 19.88 | $19.15 | 7100 |
| 2023-04-11 | 19.97 | $19.12 | 9000 |
| 2023-04-10 | 20.07 | $19.32 | 8428 |
| 2023-04-06 | 20.15 | $19.81 | 4800 |
| 2023-04-05 | 20.19 | $19.85 | 3000 |
| 2023-04-04 | 20.22 | $19.67 | 2600 |
| 2023-04-03 | 20.27 | $20.04 | 4401 |
| 2023-03-31 | 20.29 | $19.98 | 4100 |
| 2023-03-30 | 20.31 | $19.90 | 2300 |
| 2023-03-29 | 20.33 | $19.39 | 14700 |
| 2023-03-28 | 20.40 | $19.87 | 9200 |
| 2023-03-27 | 20.42 | $20.92 | 12949 |
| 2023-03-24 | 20.34 | $21.01 | 14849 |
| 2023-03-23 | 20.25 | $21.21 | 32432 |
| 2023-03-22 | 20.14 | $21.25 | 18406 |
| 2023-03-21 | 20.04 | $21.83 | 66000 |
| 2023-03-20 | 19.89 | $19.76 | 4438 |
| 2023-03-17 | 19.95 | $20.05 | 7344 |
| 2023-03-16 | 20.00 | $20.00 | 11223 |
| 2023-03-15 | 20.07 | $19.80 | 2115 |
| 2023-03-14 | 20.17 | $19.78 | 5943 |
| 2023-03-13 | 20.30 | $19.32 | 33900 |
| 2023-03-10 | 20.49 | $20.00 | 31132 |
| 2023-03-09 | 20.64 | $20.19 | 9613 |
| 2023-03-08 | 20.78 | $20.00 | 9500 |
| 2023-03-07 | 20.95 | $20.00 | 35232 |
| 2023-03-06 | 21.14 | $19.82 | 18234 |
| 2023-03-03 | 21.36 | $19.25 | 22400 |
| 2023-03-02 | 21.66 | $19.18 | 34900 |
| 2023-03-01 | 21.98 | $19.25 | 19233 |
| 2023-02-28 | 22.32 | $19.38 | 30900 |
| 2023-02-27 | 22.67 | $20.24 | 20322 |
| 2023-02-24 | 22.95 | $20.80 | 10101 |
| 2023-02-23 | 23.19 | $22.00 | 7800 |
| 2023-02-22 | 23.33 | $22.60 | 4600 |
| 2023-02-21 | 23.41 | $22.82 | 4600 |
| 2023-02-17 | 23.47 | $23.48 | 700 |
| 2023-02-16 | 23.46 | $23.57 | 7700 |
| 2023-02-15 | 23.45 | $23.36 | 4324 |
| 2023-02-14 | 23.45 | $23.65 | 3800 |
| 2023-02-13 | 23.43 | $23.68 | 7614 |
| 2023-02-10 | 23.39 | $23.31 | 3746 |
| 2023-02-09 | 23.39 | $23.40 | 88200 |
| 2023-02-08 | 23.37 | $23.03 | 2600 |
| 2023-02-07 | 23.39 | $23.25 | 1300 |
| 2023-02-06 | 23.38 | $23.52 | 10900 |
| 2023-02-03 | 23.35 | $23.50 | 8739 |
| 2023-02-02 | 23.30 | $23.88 | 3902 |
| 2023-02-01 | 23.22 | $23.30 | 9600 |
| 2023-01-31 | 23.19 | $23.50 | 12145 |
| 2023-01-30 | 23.14 | $23.60 | 1400 |
| 2023-01-27 | 23.06 | $23.49 | 9700 |
| 2023-01-26 | 22.99 | $23.50 | 2700 |
| 2023-01-25 | 22.92 | $23.66 | 900 |
| 2023-01-24 | 22.81 | $23.50 | 7429 |
| 2023-01-23 | 22.71 | $23.05 | 1241 |
| 2023-01-20 | 22.66 | $23.10 | 200 |
| 2023-01-19 | 22.59 | $23.10 | 3000 |
| 2023-01-18 | 22.51 | $22.96 | 3141 |
| 2023-01-17 | 22.44 | $22.94 | 3637 |
| 2023-01-13 | 22.37 | $22.80 | 3000 |
| 2023-01-12 | 22.30 | $22.75 | 1900 |
| 2023-01-11 | 22.23 | $22.25 | 22406 |
| 2023-01-10 | 22.20 | $22.40 | 5602 |
| 2023-01-09 | 22.15 | $22.80 | 2603 |
| 2023-01-06 | 22.05 | $22.34 | 3300 |
| 2023-01-05 | 21.97 | $22.35 | 7100 |
| 2023-01-04 | 21.89 | $22.78 | 1000 |
| 2023-01-03 | 21.76 | $22.50 | 540 |
| 2022-12-30 | 21.64 | $22.78 | 6537 |
| 2022-12-29 | 21.48 | $22.00 | 4900 |
| 2022-12-28 | 21.38 | $21.61 | 500 |
| 2022-12-27 | 21.31 | $21.78 | 2207 |
| 2022-12-23 | 21.22 | $21.67 | 11248 |
| 2022-12-22 | 21.12 | $21.60 | 14800 |
| 2022-12-21 | 21.03 | $22.10 | 5500 |
| 2022-12-20 | 20.87 | $21.76 | 16916 |
| 2022-12-19 | 20.73 | $22.00 | 7500 |
| 2022-12-16 | 20.57 | $21.41 | 8500 |
| 2022-12-15 | 20.45 | $21.40 | 19500 |
| 2022-12-14 | 20.34 | $21.52 | 14249 |
| 2022-12-13 | 20.21 | $21.58 | 80700 |
| 2022-12-12 | 20.07 | $20.90 | 50041 |
| 2022-12-09 | 19.99 | $20.04 | 12722 |
| 2022-12-08 | 20.01 | $20.02 | 12634 |
| 2022-12-07 | 20.03 | $20.04 | 9307 |
| 2022-12-06 | 20.04 | $20.15 | 4411 |
| 2022-12-05 | 20.04 | $20.27 | 10908 |
| 2022-12-02 | 20.03 | $20.20 | 20609 |
| 2022-12-01 | 20.02 | $20.03 | 16542 |
| 2022-11-30 | 20.02 | $20.06 | 12840 |
| 2022-11-29 | 20.02 | $19.52 | 9900 |
| 2022-11-28 | 20.07 | $19.29 | 16400 |
| 2022-11-25 | 20.13 | $19.48 | 8143 |
| 2022-11-23 | 20.19 | $19.60 | 43800 |
| 2022-11-22 | 20.22 | $19.50 | 44400 |
| 2022-11-21 | 20.28 | $19.97 | 16312 |
| 2022-11-18 | 20.28 | $20.33 | 16441 |
| 2022-11-17 | 20.26 | $20.45 | 5200 |
| 2022-11-16 | 20.22 | $20.69 | 9345 |
| 2022-11-15 | 20.18 | $20.80 | 37600 |
| 2022-11-14 | 20.13 | $20.75 | 7534 |
| 2022-11-11 | 20.10 | $21.45 | 6000 |
| 2022-11-10 | 20.02 | $21.27 | 10800 |
| 2022-11-09 | 19.95 | $20.00 | 3929 |
| 2022-11-08 | 20.03 | $20.10 | 3831 |
| 2022-11-07 | 20.11 | $19.80 | 1131 |
| 2022-11-04 | 20.24 | $19.60 | 2300 |
| 2022-11-03 | 20.41 | $19.35 | 20428 |
| 2022-11-02 | 20.62 | $19.20 | 25042 |
| 2022-11-01 | 20.88 | $19.20 | 11900 |
| 2022-10-31 | 21.15 | $19.23 | 18000 |
| 2022-10-28 | 21.44 | $19.45 | 19726 |
| 2022-10-27 | 21.73 | $19.50 | 4600 |
| 2022-10-26 | 22.03 | $19.55 | 22000 |
| 2022-10-25 | 22.35 | $19.97 | 32000 |
| 2022-10-24 | 22.65 | $20.40 | 5231 |
| 2022-10-21 | 22.92 | $20.43 | 11300 |
| 2022-10-20 | 23.21 | $21.38 | 14746 |
| 2022-10-19 | 23.41 | $22.81 | 9131 |
| 2022-10-18 | 23.49 | $23.14 | 6900 |
| 2022-10-17 | 23.54 | $23.00 | 20900 |
| 2022-10-14 | 23.61 | $23.00 | 27622 |
| 2022-10-13 | 23.69 | $23.00 | 7400 |
| 2022-10-12 | 23.78 | $23.54 | 4500 |
| 2022-10-11 | 23.82 | $23.86 | 800 |
| 2022-10-10 | 23.84 | $23.75 | 150 |
| 2022-10-07 | 23.88 | $23.75 | 2612 |
| 2022-10-06 | 23.91 | $23.99 | 2200 |
| 2022-10-05 | 23.94 | $23.77 | 5821 |
| 2022-10-04 | 23.98 | $23.75 | 7400 |
| 2022-10-03 | 24.04 | $23.77 | 2600 |
| 2022-09-30 | 24.10 | $23.48 | 4000 |
| 2022-09-29 | 24.20 | $23.61 | 1900 |
| 2022-09-28 | 24.29 | $23.57 | 1800 |
| 2022-09-27 | 24.39 | $23.55 | 3937 |
| 2022-09-26 | 24.50 | $23.92 | 5640 |
| 2022-09-23 | 24.59 | $23.74 | 12815 |
| 2022-09-22 | 24.70 | $24.10 | 2443 |
| 2022-09-21 | 24.78 | $23.90 | 6000 |
| 2022-09-20 | 24.88 | $24.46 | 6315 |
| 2022-09-19 | 24.94 | $24.60 | 6000 |
| 2022-09-16 | 24.99 | $24.75 | 4510 |
| 2022-09-15 | 25.03 | $24.83 | 4241 |
| 2022-09-14 | 25.06 | $24.85 | 3800 |
| 2022-09-13 | 25.10 | $24.61 | 7400 |
| 2022-09-12 | 25.16 | $25.00 | 1604 |
| 2022-09-09 | 25.20 | $25.00 | 1700 |
| 2022-09-08 | 25.23 | $25.01 | 1315 |
| 2022-09-07 | 25.26 | $25.00 | 6000 |
| 2022-09-06 | 25.29 | $24.92 | 1247 |
| 2022-09-02 | 25.33 | $25.14 | 8000 |
| 2022-09-01 | 25.34 | $25.18 | 9200 |
| 2022-08-31 | 25.36 | $25.05 | 3139 |
| 2022-08-30 | 25.39 | $25.08 | 3729 |
| 2022-08-29 | 25.41 | $25.90 | 201 |
| 2022-08-26 | 25.35 | $25.10 | 317 |
| 2022-08-25 | 25.37 | $25.38 | 328 |
| 2022-08-24 | 25.36 | $25.04 | 823 |
| 2022-08-23 | 25.38 | $25.00 | 14737 |
| 2022-08-22 | 25.40 | $25.61 | 800 |
| 2022-08-19 | 25.36 | $25.76 | 2820 |
| 2022-08-18 | 25.30 | $25.92 | 1200 |
| 2022-08-17 | 25.21 | $25.75 | 9500 |
| 2022-08-16 | 25.14 | $25.45 | 2600 |
| 2022-08-15 | 25.09 | $25.55 | 2424 |
| 2022-08-12 | 25.03 | $25.60 | 1800 |
| 2022-08-11 | 24.95 | $25.00 | 800 |
| 2022-08-10 | 24.93 | $25.00 | 8613 |
| 2022-08-09 | 24.90 | $25.08 | 246 |
| 2022-08-08 | 24.87 | $25.10 | 2702 |
| 2022-08-05 | 24.83 | $25.10 | 2500 |
| 2022-08-04 | 24.79 | $25.07 | 1700 |
| 2022-08-03 | 24.75 | $25.11 | 1045 |
| 2022-08-02 | 24.70 | $25.08 | 1248 |
| 2022-08-01 | 24.66 | $24.95 | 435 |
| 2022-07-29 | 24.62 | $25.01 | 14200 |
| 2022-07-28 | 24.58 | $25.02 | 3600 |
| 2022-07-27 | 24.53 | $24.72 | 18529 |
| 2022-07-26 | 24.51 | $24.72 | 1627 |
| 2022-07-25 | 24.49 | $24.59 | 2400 |
| 2022-07-22 | 24.48 | $24.67 | 322 |
| 2022-07-21 | 24.45 | $24.74 | 1648 |
| 2022-07-20 | 24.42 | $24.46 | 826 |
| 2022-07-19 | 24.41 | $24.25 | 7740 |
| 2022-07-18 | 24.43 | $24.15 | 622 |
| 2022-07-15 | 24.44 | $24.06 | 3325 |
| 2022-07-14 | 24.47 | $24.30 | 3028 |
| 2022-07-13 | 24.47 | $24.54 | 4622 |
| 2022-07-12 | 24.44 | $24.70 | 2600 |
| 2022-07-11 | 24.40 | $24.50 | 6100 |
| 2022-07-08 | 24.37 | $24.57 | 10400 |
| 2022-07-07 | 24.34 | $24.62 | 405 |
| 2022-07-06 | 24.30 | $24.73 | 3400 |
| 2022-07-05 | 24.24 | $24.71 | 537 |
| 2022-07-01 | 24.19 | $24.70 | 1900 |
| 2022-06-30 | 24.14 | $24.66 | 3232 |
| 2022-06-29 | 24.09 | $24.40 | 2600 |
| 2022-06-28 | 24.06 | $24.00 | 3100 |
| 2022-06-27 | 24.07 | $24.22 | 1701 |
| 2022-06-24 | 24.06 | $24.17 | 1841 |
| 2022-06-23 | 24.05 | $23.90 | 728 |
| 2022-06-22 | 24.07 | $24.10 | 7700 |
| 2022-06-21 | 24.07 | $24.56 | 5721 |
| 2022-06-17 | 24.02 | $24.01 | 7200 |
| 2022-06-16 | 24.02 | $23.57 | 1800 |
| 2022-06-15 | 24.07 | $23.60 | 1332 |
| 2022-06-14 | 24.13 | $23.76 | 500 |
| 2022-06-13 | 24.17 | $23.85 | 3946 |
| 2022-06-10 | 24.20 | $24.01 | 500 |
| 2022-06-09 | 24.22 | $24.20 | 1031 |
| 2022-06-08 | 24.23 | $24.34 | 3700 |
| 2022-06-07 | 24.22 | $24.18 | 4916 |
| 2022-06-06 | 24.23 | $24.50 | 3527 |
| 2022-06-03 | 24.22 | $24.35 | 1700 |
| 2022-06-02 | 24.23 | $24.43 | 3200 |
| 2022-06-01 | 24.23 | $24.24 | 36823 |
| 2022-05-31 | 24.25 | $24.31 | 5922 |
| 2022-05-27 | 24.27 | $24.23 | 15523 |
| 2022-05-26 | 24.30 | $23.90 | 6120 |
| 2022-05-25 | 24.38 | $23.80 | 11400 |
| 2022-05-24 | 24.46 | $23.87 | 2400 |
| 2022-05-23 | 24.55 | $23.87 | 9039 |
| 2022-05-20 | 24.64 | $23.90 | 5011 |
| 2022-05-19 | 24.74 | $24.10 | 12200 |
| 2022-05-18 | 24.82 | $24.50 | 15500 |
| 2022-05-17 | 24.87 | $24.45 | 9913 |
| 2022-05-16 | 24.92 | $24.77 | 16000 |
| 2022-05-13 | 24.96 | $24.41 | 4417 |
| 2022-05-12 | 25.03 | $24.30 | 17717 |
| 2022-05-11 | 25.11 | $24.62 | 42900 |
| 2022-05-10 | 25.17 | $24.85 | 3300 |
| 2022-05-09 | 25.21 | $24.93 | 5413 |
| 2022-05-06 | 25.25 | $25.46 | 2300 |
| 2022-05-05 | 25.24 | $25.10 | 705 |
| 2022-05-04 | 25.26 | $25.19 | 304 |
| 2022-05-03 | 25.27 | $25.05 | 2015 |
| 2022-05-02 | 25.30 | $25.25 | 7447 |
| 2022-04-29 | 25.32 | $25.27 | 1600 |
| 2022-04-28 | 25.33 | $25.16 | 500 |
| 2022-04-27 | 25.35 | $25.19 | 4900 |
| 2022-04-26 | 25.38 | $25.13 | 1445 |
| 2022-04-25 | 25.41 | $25.05 | 16300 |
| 2022-04-22 | 25.45 | $25.16 | 7200 |
| 2022-04-21 | 25.49 | $25.42 | 4400 |
| 2022-04-20 | 25.50 | $25.44 | 13518 |
| 2022-04-19 | 25.51 | $25.44 | 9002 |
| 2022-04-18 | 25.52 | $25.50 | 5500 |
| 2022-04-14 | 25.53 | $25.45 | 7500 |
| 2022-04-13 | 25.54 | $25.42 | 35943 |
| 2022-04-12 | 25.56 | $25.61 | 3004 |
| 2022-04-11 | 25.56 | $25.50 | 12222 |
| 2022-04-08 | 25.56 | $25.50 | 6519 |
| 2022-04-07 | 25.57 | $25.40 | 12200 |
| 2022-04-06 | 25.58 | $25.40 | 1100 |
| 2022-04-05 | 25.60 | $25.73 | 1802 |
| 2022-04-04 | 25.58 | $25.58 | 3100 |
| 2022-04-01 | 25.58 | $25.53 | 1100 |
| 2022-03-31 | 25.58 | $25.35 | 3807 |
| 2022-03-30 | 25.60 | $25.55 | 511 |
| 2022-03-29 | 25.60 | $25.55 | 1700 |
| 2022-03-28 | 25.60 | $25.86 | 3707 |
| 2022-03-25 | 25.56 | $25.66 | 842 |
| 2022-03-24 | 25.55 | $26.09 | 2200 |
| 2022-03-23 | 25.49 | $25.35 | 6221 |
| 2022-03-22 | 25.50 | $25.43 | 17328 |
| 2022-03-21 | 25.50 | $25.71 | 5300 |
| 2022-03-18 | 25.47 | $25.83 | 4100 |
| 2022-03-17 | 25.44 | $25.70 | 718 |
| 2022-03-16 | 25.41 | $25.30 | 930 |
| 2022-03-15 | 25.43 | $25.35 | 800 |
| 2022-03-14 | 25.44 | $25.35 | 2328 |
| 2022-03-11 | 25.46 | $25.41 | 1925 |
| 2022-03-10 | 25.47 | $25.57 | 125 |
| 2022-03-09 | 25.48 | $25.57 | 1426 |
| 2022-03-08 | 25.48 | $25.30 | 3900 |
| 2022-03-07 | 25.52 | $25.28 | 3524 |
| 2022-03-04 | 25.56 | $25.87 | 8333 |
| 2022-03-03 | 25.55 | $25.40 | 6500 |
| 2022-03-02 | 25.59 | $25.38 | 5829 |
| 2022-03-01 | 25.64 | $25.36 | 21101 |
| 2022-02-28 | 25.69 | $25.10 | 5800 |
| 2022-02-25 | 25.78 | $25.32 | 6500 |
| 2022-02-24 | 25.85 | $25.25 | 6642 |
| 2022-02-23 | 25.93 | $25.41 | 900 |
| 2022-02-22 | 26.00 | $25.70 | 2800 |
| 2022-02-18 | 26.04 | $25.41 | 3100 |
| 2022-02-17 | 26.12 | $25.74 | 5200 |
| 2022-02-16 | 26.17 | $25.85 | 3730 |
| 2022-02-15 | 26.21 | $25.90 | 2400 |
| 2022-02-14 | 26.25 | $25.80 | 11500 |
| 2022-02-11 | 26.30 | $25.90 | 6217 |
| 2022-02-10 | 26.35 | $26.38 | 6326 |
| 2022-02-09 | 26.35 | $26.12 | 19800 |
| 2022-02-08 | 26.38 | $26.26 | 5802 |
| 2022-02-07 | 26.40 | $26.31 | 2515 |
| 2022-02-04 | 26.41 | $26.30 | 5700 |
| 2022-02-03 | 26.43 | $26.40 | 12326 |
| 2022-02-02 | 26.44 | $26.50 | 6300 |
| 2022-02-01 | 26.44 | $26.43 | 1432 |
| 2022-01-31 | 26.44 | $26.40 | 5921 |
| 2022-01-28 | 26.45 | $26.40 | 3400 |
| 2022-01-27 | 26.46 | $26.15 | 800 |
| 2022-01-26 | 26.49 | $26.45 | 1800 |
| 2022-01-25 | 26.49 | $26.21 | 1110 |
| 2022-01-24 | 26.51 | $26.23 | 21713 |
| 2022-01-21 | 26.54 | $26.60 | 44310 |
| 2022-01-20 | 26.52 | $26.65 | 7200 |
| 2022-01-19 | 26.51 | $26.55 | 10838 |
| 2022-01-18 | 26.50 | $26.56 | 12000 |
| 2022-01-14 | 26.49 | $26.52 | 900 |
| 2022-01-13 | 26.49 | $26.55 | 14700 |
| 2022-01-12 | 26.48 | $26.48 | 11614 |
| 2022-01-11 | 26.47 | $26.47 | 10600 |
| 2022-01-10 | 26.46 | $26.49 | 1941 |
| 2022-01-07 | 26.46 | $26.65 | 1331 |
| 2022-01-06 | 26.43 | $26.74 | 3244 |
| 2022-01-05 | 26.39 | $26.75 | 6200 |
| 2022-01-04 | 26.36 | $26.71 | 1617 |
| 2022-01-03 | 26.32 | $26.46 | 5100 |
| 2021-12-31 | 26.30 | $26.20 | 1100 |
| 2021-12-30 | 26.31 | $26.15 | 1528 |
| 2021-12-29 | 26.33 | $26.08 | 1800 |
| 2021-12-28 | 26.35 | $26.15 | 2016 |
| 2021-12-27 | 26.37 | $26.21 | 3132 |
| 2021-12-23 | 26.38 | $26.34 | 5200 |
| 2021-12-22 | 26.38 | $26.47 | 11500 |
| 2021-12-21 | 26.37 | $27.13 | 9724 |
| 2021-12-20 | 26.29 | $26.59 | 6600 |
| 2021-12-17 | 26.26 | $26.22 | 1500 |
| 2021-12-16 | 26.27 | $26.27 | 10215 |
| 2021-12-15 | 26.27 | $26.18 | 4900 |
| 2021-12-14 | 26.28 | $26.20 | 2100 |
| 2021-12-13 | 26.30 | $26.24 | 3339 |
| 2021-12-10 | 26.31 | $26.22 | 5207 |
| 2021-12-09 | 26.33 | $26.32 | 100 |
| 2021-12-08 | 26.34 | $26.32 | 1221 |
| 2021-12-07 | 26.35 | $26.32 | 3700 |
| 2021-12-06 | 26.37 | $26.31 | 12141 |
| 2021-12-03 | 26.39 | $26.29 | 1500 |
| 2021-12-02 | 26.41 | $26.30 | 1726 |
| 2021-12-01 | 26.44 | $26.26 | 2917 |
| 2021-11-30 | 26.48 | $26.21 | 602 |
| 2021-11-29 | 26.52 | $26.22 | 400 |
| 2021-11-26 | 26.56 | $26.28 | 2601 |
| 2021-11-24 | 26.61 | $26.31 | 700 |
| 2021-11-23 | 26.65 | $26.34 | 300 |
| 2021-11-22 | 26.69 | $26.44 | 3149 |
| 2021-11-19 | 26.72 | $26.31 | 4127 |
| 2021-11-18 | 26.76 | $26.39 | 3140 |
| 2021-11-17 | 26.80 | $26.69 | 3324 |
| 2021-11-16 | 26.82 | $26.70 | 5401 |
| 2021-11-15 | 26.83 | $26.69 | 10100 |
| 2021-11-12 | 26.85 | $26.64 | 10100 |
| 2021-11-11 | 26.87 | $26.80 | 22121 |
| 2021-11-10 | 26.87 | $26.90 | 3735 |
| 2021-11-09 | 26.87 | $26.80 | 24014 |
| 2021-11-08 | 26.87 | $26.80 | 1700 |
| 2021-11-05 | 26.88 | $26.87 | 11330 |
| 2021-11-04 | 26.87 | $27.06 | 3726 |
| 2021-11-03 | 26.85 | $27.05 | 7741 |
| 2021-11-02 | 26.82 | $26.92 | 8500 |
| 2021-11-01 | 26.81 | $26.97 | 8200 |
| 2021-10-29 | 26.79 | $26.98 | 11846 |
| 2021-10-28 | 26.77 | $26.62 | 9031 |
| 2021-10-27 | 26.78 | $26.69 | 11100 |
| 2021-10-26 | 26.78 | $26.74 | 2439 |
| 2021-10-25 | 26.78 | $26.76 | 633 |
| 2021-10-22 | 26.78 | $26.90 | 3613 |
| 2021-10-21 | 26.77 | $26.73 | 28500 |
| 2021-10-20 | 26.77 | $26.96 | 2024 |
| 2021-10-19 | 26.76 | $27.04 | 3429 |
| 2021-10-18 | 26.73 | $26.80 | 1100 |
| 2021-10-15 | 26.73 | $26.81 | 200 |
| 2021-10-14 | 26.73 | $26.80 | 11100 |
| 2021-10-13 | 26.73 | $26.76 | 2426 |
| 2021-10-12 | 26.74 | $26.56 | 15700 |
| 2021-10-11 | 26.77 | $26.81 | 2811 |
| 2021-10-08 | 26.78 | $26.67 | 3400 |
| 2021-10-07 | 26.80 | $26.61 | 1825 |
| 2021-10-06 | 26.83 | $26.59 | 3546 |
| 2021-10-05 | 26.87 | $26.64 | 2746 |
| 2021-10-04 | 26.91 | $26.72 | 1100 |
| 2021-10-01 | 26.94 | $26.62 | 1414 |
| 2021-09-30 | 26.98 | $26.52 | 4329 |
| 2021-09-29 | 27.03 | $26.92 | 2109 |
| 2021-09-28 | 27.05 | $26.68 | 20691 |
| 2021-09-27 | 27.10 | $26.96 | 6100 |
| 2021-09-24 | 27.11 | $26.97 | 2326 |
| 2021-09-23 | 27.13 | $27.00 | 11808 |
| 2021-09-22 | 27.15 | $27.00 | 8624 |
| 2021-09-21 | 27.17 | $26.80 | 12400 |
| 2021-09-20 | 27.21 | $27.14 | 13000 |
| 2021-09-17 | 27.21 | $27.20 | 1700 |
| 2021-09-16 | 27.22 | $27.25 | 100 |
| 2021-09-15 | 27.21 | $27.25 | 4900 |
| 2021-09-14 | 27.21 | $27.23 | 100 |
| 2021-09-13 | 27.21 | $27.23 | 13038 |
| 2021-09-10 | 27.20 | $27.14 | 9400 |
| 2021-09-09 | 27.20 | $27.27 | 4543 |
| 2021-09-08 | 27.19 | $27.29 | 3000 |
| 2021-09-07 | 27.17 | $27.22 | 2036 |
| 2021-09-03 | 27.16 | $27.02 | 3318 |
| 2021-09-02 | 27.17 | $27.15 | 4746 |
| 2021-09-01 | 27.17 | $27.20 | 3700 |
| 2021-08-31 | 27.16 | $27.15 | 600 |
| 2021-08-30 | 27.15 | $27.23 | 500 |
| 2021-08-27 | 27.13 | $27.40 | 517 |
| 2021-08-26 | 27.10 | $27.15 | 5700 |
| 2021-08-25 | 27.09 | $27.23 | 2838 |
| 2021-08-24 | 27.06 | $27.24 | 15031 |
| 2021-08-23 | 27.03 | $27.16 | 6300 |
| 2021-08-20 | 27.01 | $27.44 | 4346 |
| 2021-08-19 | 26.96 | $27.38 | 2100 |
| 2021-08-18 | 26.91 | $27.02 | 3300 |
| 2021-08-17 | 26.89 | $27.05 | 16800 |
| 2021-08-16 | 26.87 | $26.91 | 32229 |
| 2021-08-13 | 26.86 | $26.73 | 400 |
| 2021-08-12 | 26.87 | $26.75 | 700 |
| 2021-08-11 | 26.87 | $26.97 | 10600 |
| 2021-08-10 | 26.86 | $26.95 | 543 |
| 2021-08-09 | 26.84 | $27.05 | 7049 |
| 2021-08-06 | 26.81 | $27.05 | 1400 |
| 2021-08-05 | 26.78 | $27.05 | 932 |
| 2021-08-04 | 26.75 | $26.95 | 1121 |
| 2021-08-03 | 26.73 | $26.95 | 6127 |
| 2021-08-02 | 26.70 | $26.80 | 2345 |
| 2021-07-30 | 26.69 | $26.72 | 214 |
| 2021-07-29 | 26.69 | $26.76 | 1907 |
| 2021-07-28 | 26.68 | $26.66 | 2622 |
| 2021-07-27 | 26.68 | $26.68 | 1639 |
| 2021-07-26 | 26.67 | $26.70 | 1849 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.04
2026-07-23
Close Price
$23.20
Vol: 2776
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.77
Average
22.77
Maximum
27.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.04 | $23.20 | 2776 |
| 2026-07-22 | 22.98 | $23.36 | 2530 |
| 2026-07-21 | 22.87 | $23.41 | 8000 |
| 2026-07-20 | 22.74 | $23.13 | 4123 |
| 2026-07-17 | 22.65 | $23.00 | 2819 |
| 2026-07-16 | 22.57 | $22.69 | 2000 |
| 2026-07-15 | 22.54 | $22.72 | 1209 |
| 2026-07-14 | 22.50 | $22.49 | 1924 |
| 2026-07-13 | 22.50 | $22.65 | 1354 |
| 2026-07-10 | 22.46 | $22.50 | 639 |
| 2026-07-09 | 22.46 | $22.40 | 836 |
| 2026-07-08 | 22.47 | $22.44 | 3334 |
| 2026-07-07 | 22.48 | $22.66 | 2143 |
| 2026-07-06 | 22.44 | $22.52 | 1908 |
| 2026-07-02 | 22.42 | $22.47 | 900 |
| 2026-07-01 | 22.42 | $22.21 | 1400 |
| 2026-06-30 | 22.46 | $22.29 | 1800 |
| 2026-06-29 | 22.50 | $22.40 | 1200 |
| 2026-06-26 | 22.52 | $22.40 | 1700 |
| 2026-06-25 | 22.54 | $22.42 | 200 |
| 2026-06-24 | 22.57 | $22.47 | 2900 |
| 2026-06-23 | 22.58 | $22.47 | 2635 |
| 2026-06-22 | 22.60 | $22.28 | 2400 |
| 2026-06-18 | 22.66 | $22.72 | 3100 |
| 2026-06-17 | 22.64 | $22.69 | 2100 |
| 2026-06-16 | 22.62 | $22.49 | 6166 |
| 2026-06-15 | 22.64 | $22.43 | 1100 |
| 2026-06-12 | 22.67 | $22.78 | 5048 |
| 2026-06-11 | 22.63 | $22.78 | 2000 |
| 2026-06-10 | 22.59 | $22.60 | 5604 |
| 2026-06-09 | 22.58 | $22.59 | 1800 |
| 2026-06-08 | 22.57 | $22.62 | 7321 |
| 2026-06-05 | 22.54 | $22.58 | 700 |
| 2026-06-04 | 22.53 | $22.56 | — |
| 2026-06-03 | 22.51 | $22.56 | 1700 |
| 2026-06-02 | 22.49 | $22.57 | 2005 |
| 2026-06-01 | 22.47 | $22.51 | 1640 |
| 2026-05-29 | 22.45 | $22.63 | 7998 |
| 2026-05-28 | 22.41 | $22.53 | 7600 |
| 2026-05-27 | 22.38 | $22.42 | — |
| 2026-05-26 | 22.37 | $22.42 | 1918 |
| 2026-05-22 | 22.36 | $22.41 | 1300 |
| 2026-05-21 | 22.34 | $22.40 | 2012 |
| 2026-05-20 | 22.33 | $22.36 | 2136 |
| 2026-05-19 | 22.32 | $22.63 | 4016 |
| 2026-05-18 | 22.26 | $22.39 | 4300 |
| 2026-05-15 | 22.23 | $22.27 | 1300 |
| 2026-05-14 | 22.23 | $22.28 | 3500 |
| 2026-05-13 | 22.22 | $22.30 | 7109 |
| 2026-05-12 | 22.21 | $22.27 | 2800 |
| 2026-05-11 | 22.21 | $22.12 | 5500 |
| 2026-05-08 | 22.23 | $22.36 | 1349 |
| 2026-05-07 | 22.21 | $22.33 | 3146 |
| 2026-05-06 | 22.19 | $22.27 | 5000 |
| 2026-05-05 | 22.18 | $22.28 | 1800 |
| 2026-05-04 | 22.17 | $22.21 | 6300 |
| 2026-05-01 | 22.17 | $22.21 | 2200 |
| 2026-04-30 | 22.18 | $22.25 | 1400 |
| 2026-04-29 | 22.17 | $22.13 | 3900 |
| 2026-04-28 | 22.20 | $22.18 | 1000 |
| 2026-04-27 | 22.21 | $22.11 | 3429 |
| 2026-04-24 | 22.24 | $22.11 | 709 |
| 2026-04-23 | 22.28 | $22.20 | 3627 |
| 2026-04-22 | 22.31 | $22.29 | 3700 |
| 2026-04-21 | 22.32 | $22.50 | 1000 |
| 2026-04-20 | 22.29 | $22.45 | 5800 |
| 2026-04-17 | 22.26 | $22.22 | 2205 |
| 2026-04-16 | 22.28 | $22.58 | 2600 |
| 2026-04-15 | 22.23 | $22.29 | 6200 |
| 2026-04-14 | 22.23 | $22.49 | 2203 |
| 2026-04-13 | 22.19 | $22.44 | 1530 |
| 2026-04-10 | 22.16 | $22.27 | 900 |
| 2026-04-09 | 22.16 | $22.14 | 1900 |
| 2026-04-08 | 22.18 | $22.21 | 1100 |
| 2026-04-07 | 22.20 | $22.25 | 5200 |
| 2026-04-06 | 22.21 | $22.21 | 8100 |
| 2026-04-02 | 22.23 | $22.04 | 6044 |
| 2026-04-01 | 22.30 | $22.40 | 1500 |
| 2026-03-31 | 22.29 | $22.02 | 3300 |
| 2026-03-30 | 22.37 | $22.47 | 2526 |
| 2026-03-27 | 22.37 | $22.52 | 714 |
| 2026-03-26 | 22.36 | $22.40 | 6007 |
| 2026-03-25 | 22.37 | $22.31 | 2113 |
| 2026-03-24 | 22.41 | $22.29 | 5000 |
| 2026-03-23 | 22.45 | $22.32 | 2900 |
| 2026-03-20 | 22.50 | $22.20 | 2700 |
| 2026-03-19 | 22.58 | $22.45 | 500 |
| 2026-03-18 | 22.62 | $22.20 | 12049 |
| 2026-03-17 | 22.73 | $22.57 | 1200 |
| 2026-03-16 | 22.77 | $22.66 | 1200 |
| 2026-03-13 | 22.80 | $22.73 | 300 |
| 2026-03-12 | 22.82 | $22.75 | 700 |
| 2026-03-11 | 22.84 | $22.79 | 625 |
| 2026-03-10 | 22.85 | $22.73 | 1422 |
| 2026-03-09 | 22.88 | $22.77 | 1808 |
| 2026-03-06 | 22.91 | $22.82 | 1722 |
| 2026-03-05 | 22.93 | $22.86 | 2538 |
| 2026-03-04 | 22.94 | $22.85 | 514 |
| 2026-03-03 | 22.96 | $22.91 | 708 |
| 2026-03-02 | 22.97 | $22.89 | 5200 |
| 2026-02-27 | 22.98 | $22.98 | 2000 |
| 2026-02-26 | 22.98 | $22.93 | 4600 |
| 2026-02-25 | 22.98 | $22.93 | 2300 |
| 2026-02-24 | 22.99 | $22.90 | 3445 |
| 2026-02-23 | 23.00 | $22.89 | 4945 |
| 2026-02-20 | 23.02 | $22.90 | 5000 |
| 2026-02-19 | 23.04 | $23.04 | 2800 |
| 2026-02-18 | 23.03 | $22.95 | 2946 |
| 2026-02-17 | 23.04 | $23.24 | 2731 |
| 2026-02-13 | 22.99 | $23.03 | 1200 |
| 2026-02-12 | 22.98 | $23.05 | 1417 |
| 2026-02-11 | 22.96 | $23.07 | 842 |
| 2026-02-10 | 22.93 | $22.88 | 4500 |
| 2026-02-09 | 22.94 | $23.04 | 3700 |
| 2026-02-06 | 22.91 | $23.05 | 3233 |
| 2026-02-05 | 22.88 | $23.00 | 2300 |
| 2026-02-04 | 22.85 | $22.95 | 2100 |
| 2026-02-03 | 22.83 | $22.88 | 2644 |
| 2026-02-02 | 22.82 | $22.88 | 3804 |
| 2026-01-30 | 22.80 | $22.81 | 2700 |
| 2026-01-29 | 22.80 | $22.83 | 2800 |
| 2026-01-28 | 22.80 | $22.60 | 3000 |
| 2026-01-27 | 22.84 | $22.70 | 3600 |
| 2026-01-26 | 22.87 | $22.64 | 5900 |
| 2026-01-23 | 22.92 | $22.75 | 5225 |
| 2026-01-22 | 22.95 | $23.04 | 1500 |
| 2026-01-21 | 22.93 | $22.84 | 2447 |
| 2026-01-20 | 22.94 | $22.92 | 7200 |
| 2026-01-16 | 22.94 | $23.22 | 3106 |
| 2026-01-15 | 22.87 | $22.98 | 5000 |
| 2026-01-14 | 22.85 | $22.79 | 8900 |
| 2026-01-13 | 22.86 | $22.63 | 9236 |
| 2026-01-12 | 22.90 | $22.95 | 2700 |
| 2026-01-09 | 22.89 | $22.90 | 4200 |
| 2026-01-08 | 22.88 | $22.63 | 13701 |
| 2026-01-07 | 22.93 | $22.55 | 11108 |
| 2026-01-06 | 23.00 | $22.63 | 13102 |
| 2026-01-05 | 23.07 | $22.69 | 2434 |
| 2026-01-02 | 23.13 | $22.85 | 700 |
| 2025-12-31 | 23.17 | $22.99 | 4137 |
| 2025-12-30 | 23.19 | $22.96 | 1100 |
| 2025-12-29 | 23.21 | $22.75 | 6100 |
| 2025-12-26 | 23.28 | $23.04 | 1003 |
| 2025-12-24 | 23.30 | $23.02 | 1 |
| 2025-12-23 | 23.32 | $23.02 | 1425 |
| 2025-12-22 | 23.35 | $23.08 | 2300 |
| 2025-12-19 | 23.36 | $23.17 | 1106 |
| 2025-12-18 | 23.36 | $23.08 | 2308 |
| 2025-12-17 | 23.37 | $23.36 | 6520 |
| 2025-12-16 | 23.32 | $23.29 | 3300 |
| 2025-12-15 | 23.27 | $23.53 | 1000 |
| 2025-12-12 | 23.17 | $23.78 | 8700 |
| 2025-12-11 | 22.99 | $23.50 | 7800 |
| 2025-12-10 | 22.85 | $23.44 | 5300 |
| 2025-12-09 | 22.68 | $23.50 | 4400 |
| 2025-12-08 | 22.48 | $23.36 | 18000 |
| 2025-12-05 | 22.28 | $23.25 | 11517 |
| 2025-12-04 | 22.07 | $23.02 | 20120 |
| 2025-12-03 | 21.87 | $22.60 | 13604 |
| 2025-12-02 | 21.72 | $22.39 | 3433 |
| 2025-12-01 | 21.60 | $22.15 | 18500 |
| 2025-11-28 | 21.52 | $21.68 | 14800 |
| 2025-11-26 | 21.52 | $21.34 | 4128 |
| 2025-11-25 | 21.59 | $21.35 | 6500 |
| 2025-11-24 | 21.67 | $21.38 | 4400 |
| 2025-11-21 | 21.76 | $21.26 | 16400 |
| 2025-11-20 | 21.89 | $21.96 | 1100 |
| 2025-11-19 | 21.90 | $21.54 | 3510 |
| 2025-11-18 | 22.00 | $21.66 | 4108 |
| 2025-11-17 | 22.09 | $21.61 | 8800 |
| 2025-11-14 | 22.20 | $21.84 | 4136 |
| 2025-11-13 | 22.29 | $22.10 | 2508 |
| 2025-11-12 | 22.34 | $22.21 | 2000 |
| 2025-11-11 | 22.37 | $22.38 | 627 |
| 2025-11-10 | 22.36 | $22.22 | 4438 |
| 2025-11-07 | 22.40 | $22.30 | 600 |
| 2025-11-06 | 22.42 | $22.37 | 300 |
| 2025-11-05 | 22.43 | $22.50 | 315 |
| 2025-11-04 | 22.41 | $22.37 | 1232 |
| 2025-11-03 | 22.42 | $22.25 | 1319 |
| 2025-10-31 | 22.45 | $22.42 | 900 |
| 2025-10-30 | 22.45 | $22.50 | 3936 |
| 2025-10-29 | 22.44 | $22.55 | 500 |
| 2025-10-28 | 22.41 | $22.50 | 3433 |
| 2025-10-27 | 22.40 | $22.51 | 1142 |
| 2025-10-24 | 22.37 | $22.33 | 2113 |
| 2025-10-23 | 22.38 | $22.36 | 3500 |
| 2025-10-22 | 22.38 | $22.49 | 5637 |
| 2025-10-21 | 22.36 | $22.55 | 1000 |
| 2025-10-20 | 22.32 | $22.22 | 3700 |
| 2025-10-17 | 22.35 | $22.46 | 1900 |
| 2025-10-16 | 22.33 | $22.45 | 2432 |
| 2025-10-15 | 22.31 | $22.64 | 6700 |
| 2025-10-14 | 22.24 | $22.54 | 10338 |
| 2025-10-13 | 22.19 | $22.30 | 700 |
| 2025-10-10 | 22.18 | $22.18 | 1502 |
| 2025-10-09 | 22.19 | $22.09 | 1600 |
| 2025-10-08 | 22.22 | $22.23 | 2403 |
| 2025-10-07 | 22.23 | $22.15 | 4323 |
| 2025-10-06 | 22.26 | $22.25 | 2608 |
| 2025-10-03 | 22.28 | $22.26 | 2100 |
| 2025-10-02 | 22.29 | $22.08 | 2100 |
| 2025-10-01 | 22.34 | $22.31 | 1200 |
| 2025-09-30 | 22.36 | $22.25 | 2600 |
| 2025-09-29 | 22.39 | $22.37 | 2700 |
| 2025-09-26 | 22.40 | $22.25 | 1711 |
| 2025-09-25 | 22.44 | $22.15 | 3227 |
| 2025-09-24 | 22.51 | $22.26 | 3109 |
| 2025-09-23 | 22.56 | $22.41 | 1042 |
| 2025-09-22 | 22.60 | $22.46 | 3900 |
| 2025-09-19 | 22.62 | $22.60 | 963 |
| 2025-09-18 | 22.62 | $22.62 | 4350 |
| 2025-09-17 | 22.62 | $22.77 | 2400 |
| 2025-09-16 | 22.58 | $22.60 | 1305 |
| 2025-09-15 | 22.58 | $22.69 | 4045 |
| 2025-09-12 | 22.55 | $22.72 | 4300 |
| 2025-09-11 | 22.51 | $22.70 | 3812 |
| 2025-09-10 | 22.48 | $22.66 | 2600 |
| 2025-09-09 | 22.44 | $22.70 | 1658 |
| 2025-09-08 | 22.39 | $22.65 | 1442 |
| 2025-09-05 | 22.34 | $22.51 | 3400 |
| 2025-09-04 | 22.32 | $22.42 | 3417 |
| 2025-09-03 | 22.31 | $22.38 | 1743 |
| 2025-09-02 | 22.30 | $22.51 | 2300 |
| 2025-08-29 | 22.27 | $22.05 | 3700 |
| 2025-08-28 | 22.34 | $22.50 | 4600 |
| 2025-08-27 | 22.32 | $22.66 | 8143 |
| 2025-08-26 | 22.26 | $22.51 | 8211 |
| 2025-08-25 | 22.23 | $22.43 | 8700 |
| 2025-08-22 | 22.21 | $22.32 | 10600 |
| 2025-08-21 | 22.21 | $22.41 | 9808 |
| 2025-08-20 | 22.20 | $22.11 | 1711 |
| 2025-08-19 | 22.24 | $22.26 | 4931 |
| 2025-08-18 | 22.27 | $22.12 | 7636 |
| 2025-08-15 | 22.32 | $22.18 | 9500 |
| 2025-08-14 | 22.38 | $22.24 | 9014 |
| 2025-08-13 | 22.43 | $22.33 | 2421 |
| 2025-08-12 | 22.48 | $22.29 | 2839 |
| 2025-08-11 | 22.54 | $22.46 | 2100 |
| 2025-08-08 | 22.57 | $22.04 | 19700 |
| 2025-08-07 | 22.70 | $22.70 | 1515 |
| 2025-08-06 | 22.72 | $22.70 | 2800 |
| 2025-08-05 | 22.73 | $22.79 | 3400 |
| 2025-08-04 | 22.73 | $22.76 | 2019 |
| 2025-08-01 | 22.74 | $22.71 | 2123 |
| 2025-07-31 | 22.76 | $22.84 | 5515 |
| 2025-07-30 | 22.76 | $22.80 | 2400 |
| 2025-07-29 | 22.76 | $22.66 | 4122 |
| 2025-07-28 | 22.80 | $22.66 | 4300 |
| 2025-07-25 | 22.84 | $22.50 | 500 |
| 2025-07-24 | 22.92 | $22.60 | 2900 |
| 2025-07-23 | 23.00 | $22.69 | 2700 |
| 2025-07-22 | 23.07 | $22.70 | 3700 |
| 2025-07-21 | 23.15 | $22.80 | 3800 |
| 2025-07-18 | 23.22 | $22.81 | 2700 |
| 2025-07-17 | 23.30 | $23.10 | 2900 |
| 2025-07-16 | 23.32 | $23.10 | 346 |
| 2025-07-15 | 23.36 | $23.08 | 1930 |
| 2025-07-14 | 23.40 | $23.20 | 2441 |
| 2025-07-11 | 23.42 | $23.30 | 1148 |
| 2025-07-10 | 23.43 | $23.27 | 1524 |
| 2025-07-09 | 23.44 | $23.43 | 1200 |
| 2025-07-08 | 23.41 | $23.48 | 600 |
| 2025-07-07 | 23.38 | $23.23 | 500 |
| 2025-07-03 | 23.38 | $23.22 | 1641 |
| 2025-07-02 | 23.39 | $23.12 | 2308 |
| 2025-07-01 | 23.42 | $23.49 | 4200 |
| 2025-06-30 | 23.38 | $23.92 | 2900 |
| 2025-06-27 | 23.23 | $23.10 | 600 |
| 2025-06-26 | 23.23 | $23.18 | 600 |
| 2025-06-25 | 23.22 | $23.02 | 1314 |
| 2025-06-24 | 23.24 | $22.95 | 1400 |
| 2025-06-23 | 23.27 | $23.24 | 4900 |
| 2025-06-20 | 23.24 | $22.86 | 500 |
| 2025-06-18 | 23.29 | $23.25 | 816 |
| 2025-06-17 | 23.27 | $23.39 | 1900 |
| 2025-06-16 | 23.21 | $23.00 | 500 |
| 2025-06-13 | 23.21 | $23.20 | 1200 |
| 2025-06-12 | 23.18 | $23.20 | 3305 |
| 2025-06-11 | 23.14 | $23.51 | 2931 |
| 2025-06-10 | 23.02 | $23.38 | 3329 |
| 2025-06-09 | 22.91 | $23.16 | 7228 |
| 2025-06-06 | 22.83 | $23.12 | 3800 |
| 2025-06-05 | 22.75 | $23.15 | 469269 |
| 2025-06-04 | 22.64 | $23.15 | 4700 |
| 2025-06-03 | 22.51 | $22.82 | 3800 |
| 2025-06-02 | 22.43 | $22.58 | 2546 |
| 2025-05-30 | 22.39 | $22.66 | 2800 |
| 2025-05-29 | 22.33 | $22.60 | 5900 |
| 2025-05-28 | 22.27 | $22.13 | 400 |
| 2025-05-27 | 22.29 | $22.57 | 5200 |
| 2025-05-23 | 22.23 | $22.20 | 1900 |
| 2025-05-22 | 22.24 | $22.06 | 1400 |
| 2025-05-21 | 22.27 | $22.30 | 1111 |
| 2025-05-20 | 22.27 | $22.50 | 6504 |
| 2025-05-19 | 22.21 | $22.20 | 4430 |
| 2025-05-16 | 22.22 | $22.27 | 1404 |
| 2025-05-15 | 22.21 | $22.16 | 3045 |
| 2025-05-14 | 22.22 | $22.30 | 1400 |
| 2025-05-13 | 22.20 | $22.23 | 4913 |
| 2025-05-12 | 22.19 | $22.30 | 1700 |
| 2025-05-09 | 22.17 | $22.15 | 1814 |
| 2025-05-08 | 22.18 | $22.11 | 1300 |
| 2025-05-07 | 22.20 | $22.25 | 1700 |
| 2025-05-06 | 22.19 | $22.29 | 3526 |
| 2025-05-05 | 22.17 | $22.29 | 4349 |
| 2025-05-02 | 22.15 | $22.27 | 1128 |
| 2025-05-01 | 22.13 | $22.48 | 5600 |
| 2025-04-30 | 22.06 | $22.40 | 3400 |
| 2025-04-29 | 22.00 | $22.42 | 901 |
| 2025-04-28 | 21.92 | $22.48 | 4700 |
| 2025-04-25 | 21.82 | $22.34 | 2148 |
| 2025-04-24 | 21.74 | $22.00 | 234784 |
| 2025-04-23 | 21.71 | $22.00 | 10411 |
| 2025-04-22 | 21.68 | $22.06 | 1700 |
| 2025-04-21 | 21.64 | $21.90 | 10100 |
| 2025-04-17 | 21.63 | $22.11 | 3103 |
| 2025-04-16 | 21.57 | $21.80 | 4637 |
| 2025-04-15 | 21.57 | $21.49 | 11400 |
| 2025-04-14 | 21.64 | $21.11 | 8400 |
| 2025-04-11 | 21.80 | $21.40 | 6204 |
| 2025-04-10 | 21.93 | $21.23 | 4547 |
| 2025-04-09 | 22.12 | $21.70 | 2900 |
| 2025-04-08 | 22.24 | $21.45 | 4700 |
| 2025-04-07 | 22.43 | $21.11 | 5200 |
| 2025-04-04 | 22.73 | $22.25 | 7700 |
| 2025-04-03 | 22.83 | $22.80 | 500 |
| 2025-04-02 | 22.84 | $22.90 | 711 |
| 2025-04-01 | 22.82 | $22.87 | 400 |
| 2025-03-31 | 22.81 | $22.77 | 1100 |
| 2025-03-28 | 22.82 | $22.74 | 400 |
| 2025-03-27 | 22.84 | $22.78 | 117542 |
| 2025-03-26 | 22.85 | $22.79 | 1331 |
| 2025-03-25 | 22.86 | $22.83 | 2700 |
| 2025-03-24 | 22.86 | $22.77 | 200 |
| 2025-03-21 | 22.87 | $22.75 | 844 |
| 2025-03-20 | 22.90 | $22.90 | 1400 |
| 2025-03-19 | 22.89 | $22.67 | 1823 |
| 2025-03-18 | 22.93 | $23.00 | 600 |
| 2025-03-17 | 22.91 | $22.89 | 1237 |
| 2025-03-14 | 22.91 | $23.14 | 2000 |
| 2025-03-13 | 22.85 | $23.11 | 1700 |
| 2025-03-12 | 22.80 | $23.07 | 7900 |
| 2025-03-11 | 22.74 | $23.17 | 6200 |
| 2025-03-10 | 22.65 | $23.02 | 9502 |
| 2025-03-07 | 22.57 | $22.86 | 20528 |
| 2025-03-06 | 22.53 | $22.27 | 2000 |
| 2025-03-05 | 22.59 | $22.35 | 6540 |
| 2025-03-04 | 22.65 | $22.55 | 2000 |
| 2025-03-03 | 22.68 | $22.72 | 7531 |
| 2025-02-28 | 22.68 | $22.77 | 2306 |
| 2025-02-27 | 22.67 | $22.52 | 3203 |
| 2025-02-26 | 22.71 | $22.70 | 2200 |
| 2025-02-25 | 22.72 | $22.61 | 3003 |
| 2025-02-24 | 22.75 | $22.70 | 2400 |
| 2025-02-21 | 22.77 | $22.60 | 1118 |
| 2025-02-20 | 22.81 | $22.63 | 917 |
| 2025-02-19 | 22.85 | $22.81 | 1142 |
| 2025-02-18 | 22.86 | $22.92 | 1949 |
| 2025-02-14 | 22.85 | $23.04 | 3034 |
| 2025-02-13 | 22.81 | $22.85 | 939 |
| 2025-02-12 | 22.80 | $23.05 | 14524 |
| 2025-02-11 | 22.76 | $22.74 | 5514 |
| 2025-02-10 | 22.76 | $22.77 | 4317 |
| 2025-02-07 | 22.77 | $22.70 | 946 |
| 2025-02-06 | 22.79 | $22.70 | 7200 |
| 2025-02-05 | 22.81 | $22.90 | 600 |
| 2025-02-04 | 22.80 | $23.05 | 6900 |
| 2025-02-03 | 22.75 | $22.74 | 2229 |
| 2025-01-31 | 22.77 | $22.61 | 4200 |
| 2025-01-30 | 22.81 | $22.81 | 2000 |
| 2025-01-29 | 22.81 | $22.95 | 900 |
| 2025-01-28 | 22.79 | $23.05 | 1500 |
| 2025-01-27 | 22.74 | $23.01 | 3825 |
| 2025-01-24 | 22.69 | $22.81 | 4000 |
| 2025-01-23 | 22.68 | $22.90 | 5945 |
| 2025-01-22 | 22.65 | $22.85 | 4000 |
| 2025-01-21 | 22.63 | $22.85 | 6000 |
| 2025-01-17 | 22.60 | $22.96 | 4300 |
| 2025-01-16 | 22.55 | $22.84 | 2400 |
| 2025-01-15 | 22.51 | $22.84 | 3530 |
| 2025-01-14 | 22.47 | $22.55 | 5700 |
| 2025-01-13 | 22.49 | $22.19 | 5700 |
| 2025-01-10 | 22.58 | $22.87 | 10025 |
| 2025-01-08 | 22.55 | $22.93 | 15626 |
| 2025-01-07 | 22.51 | $23.05 | 6600 |
| 2025-01-06 | 22.43 | $22.94 | 14300 |
| 2025-01-03 | 22.37 | $22.71 | 4804 |
| 2025-01-02 | 22.34 | $22.64 | 3721 |
| 2024-12-31 | 22.33 | $22.59 | 3000 |
| 2024-12-30 | 22.34 | $22.60 | 4900 |
| 2024-12-27 | 22.34 | $22.39 | 3201 |
| 2024-12-26 | 22.39 | $22.45 | 6904 |
| 2024-12-24 | 22.44 | $22.40 | 6700 |
| 2024-12-23 | 22.52 | $22.35 | 13705 |
| 2024-12-20 | 22.62 | $22.04 | 19400 |
| 2024-12-19 | 22.80 | $22.02 | 12100 |
| 2024-12-18 | 23.02 | $22.01 | 29500 |
| 2024-12-17 | 23.28 | $22.18 | 22900 |
| 2024-12-16 | 23.54 | $22.45 | 17100 |
| 2024-12-13 | 23.79 | $23.25 | 7100 |
| 2024-12-12 | 23.92 | $23.90 | 2929 |
| 2024-12-11 | 23.93 | $23.75 | 16318 |
| 2024-12-10 | 23.97 | $23.74 | 9448 |
| 2024-12-09 | 24.02 | $23.75 | 3900 |
| 2024-12-06 | 24.08 | $23.92 | 3100 |
| 2024-12-05 | 24.11 | $23.94 | 4600 |
| 2024-12-04 | 24.14 | $24.02 | 3982 |
| 2024-12-03 | 24.15 | $24.05 | 3413 |
| 2024-12-02 | 24.17 | $23.99 | 15347 |
| 2024-11-29 | 24.20 | $24.16 | 1100 |
| 2024-11-27 | 24.19 | $24.17 | 23831 |
| 2024-11-26 | 24.19 | $23.89 | 500 |
| 2024-11-25 | 24.24 | $24.18 | 6625 |
| 2024-11-22 | 24.23 | $24.09 | 13800 |
| 2024-11-21 | 24.25 | $23.97 | 6400 |
| 2024-11-20 | 24.29 | $24.10 | 4100 |
| 2024-11-19 | 24.31 | $24.08 | 8500 |
| 2024-11-18 | 24.34 | $24.14 | 2015 |
| 2024-11-15 | 24.35 | $24.24 | 4200 |
| 2024-11-14 | 24.35 | $24.19 | 1000 |
| 2024-11-13 | 24.35 | $24.06 | 2717 |
| 2024-11-12 | 24.39 | $24.12 | 2004 |
| 2024-11-11 | 24.41 | $24.46 | 1329 |
| 2024-11-08 | 24.36 | $24.12 | 4600 |
| 2024-11-07 | 24.38 | $24.30 | 930 |
| 2024-11-06 | 24.36 | $24.28 | 10212 |
| 2024-11-05 | 24.33 | $24.10 | 1900 |
| 2024-11-04 | 24.34 | $24.26 | 1725 |
| 2024-11-01 | 24.32 | $24.26 | 2900 |
| 2024-10-31 | 24.29 | $24.27 | 3400 |
| 2024-10-30 | 24.25 | $24.10 | 1600 |
| 2024-10-29 | 24.23 | $24.13 | 3400 |
| 2024-10-28 | 24.21 | $24.17 | 2400 |
| 2024-10-25 | 24.17 | $24.35 | 2705 |
| 2024-10-24 | 24.09 | $24.26 | 1522 |
| 2024-10-23 | 24.00 | $24.25 | 5800 |
| 2024-10-22 | 23.91 | $24.43 | 11600 |
| 2024-10-21 | 23.76 | $24.46 | 6310 |
| 2024-10-18 | 23.57 | $24.49 | 25600 |
| 2024-10-17 | 23.35 | $23.89 | 5900 |
| 2024-10-16 | 23.22 | $23.62 | 7802 |
| 2024-10-15 | 23.13 | $23.28 | 5600 |
| 2024-10-14 | 23.09 | $23.17 | 12200 |
| 2024-10-11 | 23.07 | $23.09 | 5040 |
| 2024-10-10 | 23.06 | $23.15 | 3400 |
| 2024-10-09 | 23.03 | $23.05 | 2100 |
| 2024-10-08 | 23.03 | $22.90 | 5049 |
| 2024-10-07 | 23.05 | $23.07 | 11400 |
| 2024-10-04 | 23.04 | $22.84 | 8807 |
| 2024-10-03 | 23.08 | $22.99 | 2500 |
| 2024-10-02 | 23.09 | $22.90 | 21200 |
| 2024-10-01 | 23.13 | $22.80 | 5300 |
| 2024-09-30 | 23.19 | $22.95 | 12800 |
| 2024-09-27 | 23.23 | $23.00 | 7248 |
| 2024-09-26 | 23.26 | $23.00 | 3800 |
| 2024-09-25 | 23.29 | $23.00 | 3249 |
| 2024-09-24 | 23.33 | $23.24 | 5237 |
| 2024-09-23 | 23.33 | $23.28 | 9233 |
| 2024-09-20 | 23.31 | $23.43 | 3046 |
| 2024-09-19 | 23.26 | $23.73 | 5800 |
| 2024-09-18 | 23.14 | $23.22 | 6202 |
| 2024-09-17 | 23.11 | $23.10 | 5200 |
| 2024-09-16 | 23.09 | $23.04 | 3300 |
| 2024-09-13 | 23.08 | $23.02 | 2600 |
| 2024-09-12 | 23.07 | $23.03 | 2100 |
| 2024-09-11 | 23.06 | $23.11 | 6537 |
| 2024-09-10 | 23.03 | $22.93 | 4600 |
| 2024-09-09 | 23.04 | $22.83 | 8200 |
| 2024-09-06 | 23.06 | $22.75 | 1846 |
| 2024-09-05 | 23.10 | $22.90 | 5345 |
| 2024-09-04 | 23.12 | $22.92 | 23700 |
| 2024-09-03 | 23.13 | $22.98 | 7320 |
| 2024-08-30 | 23.13 | $22.95 | 3836 |
| 2024-08-29 | 23.13 | $22.87 | 2400 |
| 2024-08-28 | 23.16 | $22.95 | 7746 |
| 2024-08-27 | 23.16 | $23.05 | 3602 |
| 2024-08-26 | 23.14 | $22.95 | 3509 |
| 2024-08-23 | 23.14 | $22.95 | 4417 |
| 2024-08-22 | 23.14 | $23.17 | 8300 |
| 2024-08-21 | 23.09 | $23.15 | 5523 |
| 2024-08-20 | 23.03 | $23.25 | 8300 |
| 2024-08-19 | 22.94 | $23.30 | 7300 |
| 2024-08-16 | 22.83 | $23.02 | 4300 |
| 2024-08-15 | 22.75 | $22.74 | 1347 |
| 2024-08-14 | 22.71 | $23.35 | 2415 |
| 2024-08-13 | 22.54 | $23.20 | 3900 |
| 2024-08-12 | 22.38 | $23.27 | 4600 |
| 2024-08-09 | 22.17 | $23.15 | 3412 |
| 2024-08-08 | 21.95 | $22.83 | 7715 |
| 2024-08-07 | 21.76 | $22.00 | 12920 |
| 2024-08-06 | 21.72 | $21.80 | 1800 |
| 2024-08-05 | 21.71 | $21.79 | 6300 |
| 2024-08-02 | 21.71 | $21.80 | 900 |
| 2024-08-01 | 21.70 | $21.90 | 1818 |
| 2024-07-31 | 21.68 | $21.96 | 5320 |
| 2024-07-30 | 21.63 | $21.81 | 2000 |
| 2024-07-29 | 21.62 | $21.84 | 3900 |
| 2024-07-26 | 21.59 | $21.85 | 1500 |
| 2024-07-25 | 21.56 | $21.81 | 5500 |
| 2024-07-24 | 21.53 | $21.79 | 4202 |
| 2024-07-23 | 21.51 | $21.76 | 9234 |
| 2024-07-22 | 21.49 | $21.76 | 16926 |
| 2024-07-19 | 21.47 | $21.65 | 1100 |
| 2024-07-18 | 21.47 | $21.61 | 2600 |
| 2024-07-17 | 21.48 | $21.64 | 6600 |
| 2024-07-16 | 21.49 | $21.67 | 9536 |
| 2024-07-15 | 21.49 | $21.63 | 2846 |
| 2024-07-12 | 21.51 | $21.51 | 4600 |
| 2024-07-11 | 21.56 | $21.35 | 5207 |
| 2024-07-10 | 21.65 | $21.22 | 4523 |
| 2024-07-09 | 21.78 | $21.22 | 9500 |
| 2024-07-08 | 21.94 | $21.31 | 30300 |
| 2024-07-05 | 22.11 | $21.80 | 1749 |
| 2024-07-03 | 22.20 | $21.79 | 518 |
| 2024-07-02 | 22.31 | $21.53 | 7700 |
| 2024-07-01 | 22.49 | $21.93 | 8700 |
| 2024-06-28 | 22.62 | $22.18 | 601 |
| 2024-06-27 | 22.72 | $21.93 | 1300 |
| 2024-06-26 | 22.89 | $22.37 | 4500 |
| 2024-06-25 | 22.99 | $22.49 | 5725 |
| 2024-06-24 | 23.07 | $22.77 | 7227 |
| 2024-06-21 | 23.12 | $22.97 | 4430 |
| 2024-06-20 | 23.13 | $22.99 | 400 |
| 2024-06-18 | 23.13 | $22.99 | 3300 |
| 2024-06-17 | 23.13 | $23.08 | 6800 |
| 2024-06-14 | 23.11 | $23.29 | 1035 |
| 2024-06-13 | 23.05 | $23.25 | 1700 |
| 2024-06-12 | 22.97 | $23.33 | 4900 |
| 2024-06-11 | 22.88 | $23.00 | 200 |
| 2024-06-10 | 22.83 | $22.65 | 1500 |
| 2024-06-07 | 22.85 | $22.90 | 1820 |
| 2024-06-06 | 22.81 | $23.00 | 10942 |
| 2024-06-05 | 22.75 | $23.30 | 8000 |
| 2024-06-04 | 22.62 | $22.80 | 2021 |
| 2024-06-03 | 22.57 | $22.88 | 1700 |
| 2024-05-31 | 22.49 | $22.51 | 1500 |
| 2024-05-30 | 22.48 | $22.51 | 2117 |
| 2024-05-29 | 22.46 | $22.55 | 2533 |
| 2024-05-28 | 22.44 | $22.68 | 4135 |
| 2024-05-24 | 22.38 | $22.54 | 1040 |
| 2024-05-23 | 22.35 | $22.45 | 2722 |
| 2024-05-22 | 22.32 | $22.35 | 3513 |
| 2024-05-21 | 22.32 | $22.35 | 4700 |
| 2024-05-20 | 22.31 | $22.73 | 237 |
| 2024-05-17 | 22.22 | $22.50 | 2100 |
| 2024-05-16 | 22.17 | $22.45 | 5934 |
| 2024-05-15 | 22.12 | $22.58 | 6100 |
| 2024-05-14 | 22.03 | $22.26 | 2520 |
| 2024-05-13 | 22.00 | $22.38 | 9600 |
| 2024-05-10 | 21.94 | $22.25 | 7147 |
| 2024-05-09 | 21.90 | $22.25 | 6042 |
| 2024-05-08 | 21.85 | $22.00 | 2416 |
| 2024-05-07 | 21.85 | $22.09 | 1512 |
| 2024-05-06 | 21.83 | $22.15 | 1600 |
| 2024-05-03 | 21.80 | $22.14 | 9400 |
| 2024-05-02 | 21.76 | $22.10 | 4200 |
| 2024-05-01 | 21.74 | $21.83 | 9100 |
| 2024-04-30 | 21.76 | $22.83 | 738 |
| 2024-04-29 | 21.58 | $21.58 | 4622 |
| 2024-04-26 | 21.64 | $21.45 | 3216 |
| 2024-04-25 | 21.74 | $21.91 | 2321 |
| 2024-04-24 | 21.76 | $21.40 | 3029 |
| 2024-04-23 | 21.90 | $21.30 | 3400 |
| 2024-04-22 | 22.08 | $21.20 | 5623 |
| 2024-04-19 | 22.31 | $21.60 | 1800 |
| 2024-04-18 | 22.50 | $21.79 | 2003 |
| 2024-04-17 | 22.68 | $22.24 | 8400 |
| 2024-04-16 | 22.79 | $22.25 | 10846 |
| 2024-04-15 | 22.92 | $22.44 | 4135 |
| 2024-04-12 | 23.03 | $22.25 | 2900 |
| 2024-04-11 | 23.21 | $22.85 | 5721 |
| 2024-04-10 | 23.28 | $23.23 | 1026 |
| 2024-04-09 | 23.28 | $23.11 | 300 |
| 2024-04-08 | 23.31 | $23.11 | 907 |
| 2024-04-05 | 23.34 | $23.05 | 2937 |
| 2024-04-04 | 23.39 | $22.95 | 1340 |
| 2024-04-03 | 23.47 | $23.08 | 4700 |
| 2024-04-02 | 23.54 | $23.15 | 5843 |
| 2024-04-01 | 23.59 | $23.19 | 721 |
| 2024-03-28 | 23.65 | $23.50 | 1219 |
| 2024-03-27 | 23.65 | $23.30 | 1926 |
| 2024-03-26 | 23.69 | $23.06 | 3443 |
| 2024-03-25 | 23.78 | $23.06 | 14721 |
| 2024-03-22 | 23.89 | $23.54 | 3942 |
| 2024-03-21 | 23.91 | $23.53 | 1205 |
| 2024-03-20 | 23.94 | $23.15 | 3500 |
| 2024-03-19 | 24.04 | $23.58 | 5100 |
| 2024-03-18 | 24.07 | $23.74 | 1600 |
| 2024-03-15 | 24.06 | $23.72 | 900 |
| 2024-03-14 | 24.05 | $23.51 | 1307 |
| 2024-03-13 | 24.09 | $23.63 | 3712 |
| 2024-03-12 | 24.09 | $23.76 | 3400 |
| 2024-03-11 | 24.07 | $24.24 | 8000 |
| 2024-03-08 | 23.94 | $24.56 | 5948 |
| 2024-03-07 | 23.71 | $24.53 | 3400 |
| 2024-03-06 | 23.45 | $23.93 | 5500 |
| 2024-03-05 | 23.27 | $23.89 | 3600 |
| 2024-03-04 | 23.07 | $23.61 | 2900 |
| 2024-03-01 | 22.89 | $23.32 | 21226 |
| 2024-02-29 | 22.73 | $23.28 | 6722 |
| 2024-02-28 | 22.56 | $22.81 | 20700 |
| 2024-02-27 | 22.46 | $22.83 | 3919 |
| 2024-02-26 | 22.34 | $22.65 | 6039 |
| 2024-02-23 | 22.23 | $22.44 | 6800 |
| 2024-02-22 | 22.14 | $22.32 | 1206 |
| 2024-02-21 | 22.07 | $22.25 | 12424 |
| 2024-02-20 | 21.99 | $22.35 | 7900 |
| 2024-02-16 | 21.88 | $22.17 | 3000 |
| 2024-02-15 | 21.79 | $21.98 | 3049 |
| 2024-02-14 | 21.73 | $22.00 | 5447 |
| 2024-02-13 | 21.65 | $21.50 | 1916 |
| 2024-02-12 | 21.66 | $21.75 | 909 |
| 2024-02-09 | 21.61 | $21.58 | 2044 |
| 2024-02-08 | 21.60 | $21.46 | 13400 |
| 2024-02-07 | 21.60 | $21.44 | 4300 |
| 2024-02-06 | 21.62 | $21.61 | 5600 |
| 2024-02-05 | 21.59 | $21.48 | 2231 |
| 2024-02-02 | 21.59 | $21.35 | 3700 |
| 2024-02-01 | 21.61 | $21.34 | 1919 |
| 2024-01-31 | 21.64 | $21.34 | 4749 |
| 2024-01-30 | 21.67 | $21.34 | 3000 |
| 2024-01-29 | 21.71 | $21.50 | 5800 |
| 2024-01-26 | 21.71 | $21.57 | 2719 |
| 2024-01-25 | 21.70 | $21.66 | 8300 |
| 2024-01-24 | 21.67 | $21.39 | 7300 |
| 2024-01-23 | 21.68 | $21.43 | 4039 |
| 2024-01-22 | 21.69 | $21.70 | 8632 |
| 2024-01-19 | 21.63 | $21.70 | 845 |
| 2024-01-18 | 21.57 | $21.71 | 3016 |
| 2024-01-17 | 21.49 | $21.65 | 2500 |
| 2024-01-16 | 21.41 | $21.68 | 5800 |
| 2024-01-12 | 21.31 | $21.79 | 5711 |
| 2024-01-11 | 21.17 | $21.55 | 6709 |
| 2024-01-10 | 21.05 | $21.64 | 2841 |
| 2024-01-09 | 20.89 | $21.31 | 9700 |
| 2024-01-08 | 20.78 | $21.42 | 15627 |
| 2024-01-05 | 20.62 | $20.62 | 4401 |
| 2024-01-04 | 20.61 | $20.54 | 4200 |
| 2024-01-03 | 20.61 | $20.59 | 5315 |
| 2024-01-02 | 20.60 | $20.50 | 7000 |
| 2023-12-29 | 20.60 | $20.61 | 4300 |
| 2023-12-28 | 20.59 | $20.51 | 13200 |
| 2023-12-27 | 20.59 | $20.54 | 6928 |
| 2023-12-26 | 20.58 | $20.58 | 13600 |
| 2023-12-22 | 20.56 | $20.80 | 5325 |
| 2023-12-21 | 20.49 | $20.40 | 52815 |
| 2023-12-20 | 20.49 | $20.29 | 8300 |
| 2023-12-19 | 20.52 | $20.50 | 13811 |
| 2023-12-18 | 20.51 | $20.65 | 4600 |
| 2023-12-15 | 20.46 | $20.58 | 5700 |
| 2023-12-14 | 20.41 | $20.86 | 9800 |
| 2023-12-13 | 20.30 | $20.52 | 9200 |
| 2023-12-12 | 20.25 | $20.11 | 5100 |
| 2023-12-11 | 20.27 | $20.16 | 13300 |
| 2023-12-08 | 20.28 | $20.20 | 9849 |
| 2023-12-07 | 20.29 | $20.46 | 6400 |
| 2023-12-06 | 20.24 | $20.53 | 13500 |
| 2023-12-05 | 20.17 | $20.64 | 9743 |
| 2023-12-04 | 20.06 | $20.30 | 3302 |
| 2023-12-01 | 20.01 | $20.22 | 6044 |
| 2023-11-30 | 19.96 | $20.20 | 9604 |
| 2023-11-29 | 19.92 | $20.24 | 7200 |
| 2023-11-28 | 19.85 | $20.20 | 9801 |
| 2023-11-27 | 19.79 | $20.02 | 5930 |
| 2023-11-24 | 19.75 | $19.62 | 4600 |
| 2023-11-22 | 19.80 | $19.57 | 2301 |
| 2023-11-21 | 19.86 | $19.55 | 42506 |
| 2023-11-20 | 19.94 | $19.67 | 3500 |
| 2023-11-17 | 20.00 | $19.92 | 12128 |
| 2023-11-16 | 20.02 | $20.09 | 5825 |
| 2023-11-15 | 20.01 | $20.25 | 6800 |
| 2023-11-14 | 19.97 | $20.48 | 7600 |
| 2023-11-13 | 19.87 | $20.20 | 9028 |
| 2023-11-10 | 19.81 | $20.00 | 3800 |
| 2023-11-09 | 19.79 | $19.70 | 2600 |
| 2023-11-08 | 19.83 | $19.63 | 1800 |
| 2023-11-07 | 19.89 | $19.99 | 2311 |
| 2023-11-06 | 19.89 | $19.95 | 3600 |
| 2023-11-03 | 19.89 | $20.29 | 5300 |
| 2023-11-02 | 19.82 | $19.78 | 2200 |
| 2023-11-01 | 19.86 | $19.94 | 610 |
| 2023-10-31 | 19.86 | $19.42 | 7504 |
| 2023-10-30 | 19.97 | $19.53 | 3817 |
| 2023-10-27 | 20.09 | $19.60 | 5232 |
| 2023-10-26 | 20.20 | $19.86 | 3000 |
| 2023-10-25 | 20.28 | $19.91 | 3300 |
| 2023-10-24 | 20.36 | $20.13 | 5103 |
| 2023-10-23 | 20.41 | $20.38 | 1037 |
| 2023-10-20 | 20.42 | $20.35 | 1717 |
| 2023-10-19 | 20.43 | $20.22 | 6128 |
| 2023-10-18 | 20.46 | $20.40 | 2200 |
| 2023-10-17 | 20.47 | $20.57 | 3800 |
| 2023-10-16 | 20.44 | $20.58 | 1800 |
| 2023-10-13 | 20.41 | $20.32 | 1100 |
| 2023-10-12 | 20.43 | $20.15 | 700 |
| 2023-10-11 | 20.48 | $20.35 | 1900 |
| 2023-10-10 | 20.50 | $20.25 | 3600 |
| 2023-10-09 | 20.54 | $20.35 | 4542 |
| 2023-10-06 | 20.57 | $20.11 | 3401 |
| 2023-10-05 | 20.65 | $20.12 | 14700 |
| 2023-10-04 | 20.74 | $20.16 | 7511 |
| 2023-10-03 | 20.83 | $20.35 | 4428 |
| 2023-10-02 | 20.90 | $20.70 | 3000 |
| 2023-09-29 | 20.91 | $20.90 | 5844 |
| 2023-09-28 | 20.87 | $20.80 | 68200 |
| 2023-09-27 | 20.85 | $20.47 | 14307 |
| 2023-09-26 | 20.89 | $20.36 | 8200 |
| 2023-09-25 | 20.95 | $20.50 | 7911 |
| 2023-09-22 | 21.00 | $20.60 | 11800 |
| 2023-09-21 | 21.03 | $20.39 | 14500 |
| 2023-09-20 | 21.10 | $20.89 | 5804 |
| 2023-09-19 | 21.08 | $21.09 | 13025 |
| 2023-09-18 | 21.01 | $20.96 | 6000 |
| 2023-09-15 | 20.95 | $21.21 | 7900 |
| 2023-09-14 | 20.82 | $21.04 | 3400 |
| 2023-09-13 | 20.71 | $20.90 | 8146 |
| 2023-09-12 | 20.60 | $21.04 | 19100 |
| 2023-09-11 | 20.45 | $20.94 | 36010 |
| 2023-09-08 | 20.29 | $20.47 | 9500 |
| 2023-09-07 | 20.20 | $20.29 | 5500 |
| 2023-09-06 | 20.13 | $20.30 | 11610 |
| 2023-09-05 | 20.05 | $20.47 | 12900 |
| 2023-09-01 | 19.91 | $20.30 | 1200 |
| 2023-08-31 | 19.78 | $20.10 | 8124 |
| 2023-08-30 | 19.68 | $19.75 | 3107 |
| 2023-08-29 | 19.63 | $19.73 | 126649 |
| 2023-08-28 | 19.58 | $19.64 | 9942 |
| 2023-08-25 | 19.53 | $19.01 | 8112 |
| 2023-08-24 | 19.61 | $18.93 | 11900 |
| 2023-08-23 | 19.71 | $19.01 | 2200 |
| 2023-08-22 | 19.82 | $19.30 | 10516 |
| 2023-08-21 | 19.87 | $20.14 | 3400 |
| 2023-08-18 | 19.76 | $20.19 | 801 |
| 2023-08-17 | 19.61 | $20.06 | 6100 |
| 2023-08-16 | 19.46 | $20.39 | 8500 |
| 2023-08-15 | 19.22 | $19.83 | 5000 |
| 2023-08-14 | 19.06 | $19.93 | 19927 |
| 2023-08-11 | 18.85 | $19.06 | 36900 |
| 2023-08-10 | 18.79 | $18.55 | 32937 |
| 2023-08-09 | 18.82 | $18.79 | 18421 |
| 2023-08-08 | 18.80 | $18.95 | 8908 |
| 2023-08-07 | 18.75 | $18.74 | 2600 |
| 2023-08-04 | 18.74 | $18.77 | 7700 |
| 2023-08-03 | 18.71 | $18.69 | 2500 |
| 2023-08-02 | 18.70 | $18.67 | 3421 |
| 2023-08-01 | 18.69 | $18.75 | 3225 |
| 2023-07-31 | 18.65 | $18.86 | 1622 |
| 2023-07-28 | 18.59 | $18.61 | 4916 |
| 2023-07-27 | 18.57 | $18.72 | 1717 |
| 2023-07-26 | 18.53 | $18.84 | 3500 |
| 2023-07-25 | 18.45 | $18.50 | 3500 |
| 2023-07-24 | 18.42 | $18.44 | 4600 |
| 2023-07-21 | 18.41 | $18.45 | 2800 |
| 2023-07-20 | 18.39 | $18.40 | 2300 |
| 2023-07-19 | 18.38 | $18.82 | 9500 |
| 2023-07-18 | 18.28 | $18.40 | 6700 |
| 2023-07-17 | 18.25 | $17.99 | 21900 |
| 2023-07-14 | 18.30 | $18.10 | 9500 |
| 2023-07-13 | 18.34 | $18.10 | 5036 |
| 2023-07-12 | 18.38 | $18.25 | 7115 |
| 2023-07-11 | 18.40 | $18.30 | 3200 |
| 2023-07-10 | 18.41 | $18.38 | 2800 |
| 2023-07-07 | 18.40 | $18.61 | 6300 |
| 2023-07-06 | 18.35 | $18.35 | 1130 |
| 2023-07-05 | 18.34 | $18.44 | 5406 |
| 2023-07-03 | 18.30 | $18.15 | 1220 |
| 2023-06-30 | 18.32 | $18.18 | 5500 |
| 2023-06-29 | 18.34 | $18.11 | 5300 |
| 2023-06-28 | 18.38 | $18.25 | 1622 |
| 2023-06-27 | 18.39 | $18.09 | 3625 |
| 2023-06-26 | 18.43 | $18.28 | 1612 |
| 2023-06-23 | 18.45 | $18.28 | 3834 |
| 2023-06-22 | 18.46 | $18.35 | 1523 |
| 2023-06-21 | 18.46 | $18.52 | 1521 |
| 2023-06-20 | 18.42 | $18.46 | 2900 |
| 2023-06-16 | 18.39 | $18.77 | 1337 |
| 2023-06-15 | 18.28 | $18.46 | 3137 |
| 2023-06-14 | 18.22 | $18.78 | 1309 |
| 2023-06-13 | 18.09 | $18.45 | 4340 |
| 2023-06-12 | 18.00 | $18.40 | 1500 |
| 2023-06-09 | 17.90 | $18.58 | 2800 |
| 2023-06-08 | 17.76 | $18.42 | 4025 |
| 2023-06-07 | 17.62 | $18.58 | 9320 |
| 2023-06-06 | 17.43 | $17.96 | 8535 |
| 2023-06-05 | 17.34 | $18.15 | 4718 |
| 2023-06-02 | 17.20 | $17.90 | 4300 |
| 2023-06-01 | 17.09 | $17.25 | 2840 |
| 2023-05-31 | 17.10 | $17.01 | 4700 |
| 2023-05-30 | 17.17 | $17.20 | 2221 |
| 2023-05-26 | 17.20 | $17.50 | 4300 |
| 2023-05-25 | 17.19 | $17.09 | 1809 |
| 2023-05-24 | 17.26 | $17.30 | 3400 |
| 2023-05-23 | 17.30 | $17.55 | 929 |
| 2023-05-22 | 17.29 | $17.25 | 4227 |
| 2023-05-19 | 17.35 | $17.68 | 8200 |
| 2023-05-18 | 17.33 | $17.38 | 6000 |
| 2023-05-17 | 17.38 | $17.60 | 10002 |
| 2023-05-16 | 17.38 | $17.65 | 5000 |
| 2023-05-15 | 17.38 | $18.00 | 1100 |
| 2023-05-12 | 17.32 | $18.40 | 3300 |
| 2023-05-11 | 17.15 | $18.38 | 6500 |
| 2023-05-10 | 16.97 | $17.95 | 10323 |
| 2023-05-09 | 16.86 | $17.45 | 5700 |
| 2023-05-08 | 16.84 | $17.69 | 10148 |
| 2023-05-05 | 16.77 | $16.75 | 9400 |
| 2023-05-04 | 16.90 | $16.55 | 3600 |
| 2023-05-03 | 17.09 | $16.88 | 5000 |
| 2023-05-02 | 17.25 | $16.55 | 7300 |
| 2023-05-01 | 17.51 | $17.00 | 11800 |
| 2023-04-28 | 17.72 | $17.25 | 11300 |
| 2023-04-27 | 17.92 | $17.40 | 11600 |
| 2023-04-26 | 18.12 | $17.50 | 7600 |
| 2023-04-25 | 18.34 | $17.81 | 6800 |
| 2023-04-24 | 18.54 | $18.39 | 12949 |
| 2023-04-21 | 18.64 | $18.38 | 4204 |
| 2023-04-20 | 18.77 | $18.57 | 4630 |
| 2023-04-19 | 18.89 | $18.74 | 4300 |
| 2023-04-18 | 18.99 | $18.85 | 2800 |
| 2023-04-17 | 19.08 | $18.92 | 9300 |
| 2023-04-14 | 19.18 | $19.07 | 7420 |
| 2023-04-13 | 19.27 | $18.99 | 27401 |
| 2023-04-12 | 19.39 | $19.15 | 7100 |
| 2023-04-11 | 19.50 | $19.12 | 9000 |
| 2023-04-10 | 19.64 | $19.32 | 8428 |
| 2023-04-06 | 19.76 | $19.81 | 4800 |
| 2023-04-05 | 19.80 | $19.85 | 3000 |
| 2023-04-04 | 19.84 | $19.67 | 2600 |
| 2023-04-03 | 19.92 | $20.04 | 4401 |
| 2023-03-31 | 19.95 | $19.98 | 4100 |
| 2023-03-30 | 19.99 | $19.90 | 2300 |
| 2023-03-29 | 20.06 | $19.39 | 14700 |
| 2023-03-28 | 20.25 | $19.87 | 9200 |
| 2023-03-27 | 20.37 | $20.92 | 12949 |
| 2023-03-24 | 20.29 | $21.01 | 14849 |
| 2023-03-23 | 20.19 | $21.21 | 32432 |
| 2023-03-22 | 20.02 | $21.25 | 18406 |
| 2023-03-21 | 19.83 | $21.83 | 66000 |
| 2023-03-20 | 19.48 | $19.76 | 4438 |
| 2023-03-17 | 19.52 | $20.05 | 7344 |
| 2023-03-16 | 19.51 | $20.00 | 11223 |
| 2023-03-15 | 19.52 | $19.80 | 2115 |
| 2023-03-14 | 19.57 | $19.78 | 5943 |
| 2023-03-13 | 19.65 | $19.32 | 33900 |
| 2023-03-10 | 19.83 | $20.00 | 31132 |
| 2023-03-09 | 19.91 | $20.19 | 9613 |
| 2023-03-08 | 19.97 | $20.00 | 9500 |
| 2023-03-07 | 20.08 | $20.00 | 35232 |
| 2023-03-06 | 20.22 | $19.82 | 18234 |
| 2023-03-03 | 20.43 | $19.25 | 22400 |
| 2023-03-02 | 20.79 | $19.18 | 34900 |
| 2023-03-01 | 21.23 | $19.25 | 19233 |
| 2023-02-28 | 21.73 | $19.38 | 30900 |
| 2023-02-27 | 22.29 | $20.24 | 20322 |
| 2023-02-24 | 22.75 | $20.80 | 10101 |
| 2023-02-23 | 23.18 | $22.00 | 7800 |
| 2023-02-22 | 23.42 | $22.60 | 4600 |
| 2023-02-21 | 23.57 | $22.82 | 4600 |
| 2023-02-17 | 23.69 | $23.48 | 700 |
| 2023-02-16 | 23.70 | $23.57 | 7700 |
| 2023-02-15 | 23.68 | $23.36 | 4324 |
| 2023-02-14 | 23.71 | $23.65 | 3800 |
| 2023-02-13 | 23.68 | $23.68 | 7614 |
| 2023-02-10 | 23.63 | $23.31 | 3746 |
| 2023-02-09 | 23.65 | $23.40 | 88200 |
| 2023-02-08 | 23.65 | $23.03 | 2600 |
| 2023-02-07 | 23.73 | $23.25 | 1300 |
| 2023-02-06 | 23.77 | $23.52 | 10900 |
| 2023-02-03 | 23.76 | $23.50 | 8739 |
| 2023-02-02 | 23.74 | $23.88 | 3902 |
| 2023-02-01 | 23.65 | $23.30 | 9600 |
| 2023-01-31 | 23.65 | $23.50 | 12145 |
| 2023-01-30 | 23.61 | $23.60 | 1400 |
| 2023-01-27 | 23.53 | $23.49 | 9700 |
| 2023-01-26 | 23.47 | $23.50 | 2700 |
| 2023-01-25 | 23.38 | $23.66 | 900 |
| 2023-01-24 | 23.25 | $23.50 | 7429 |
| 2023-01-23 | 23.13 | $23.05 | 1241 |
| 2023-01-20 | 23.07 | $23.10 | 200 |
| 2023-01-19 | 23.00 | $23.10 | 3000 |
| 2023-01-18 | 22.91 | $22.96 | 3141 |
| 2023-01-17 | 22.83 | $22.94 | 3637 |
| 2023-01-13 | 22.73 | $22.80 | 3000 |
| 2023-01-12 | 22.65 | $22.75 | 1900 |
| 2023-01-11 | 22.57 | $22.25 | 22406 |
| 2023-01-10 | 22.57 | $22.40 | 5602 |
| 2023-01-09 | 22.54 | $22.80 | 2603 |
| 2023-01-06 | 22.41 | $22.34 | 3300 |
| 2023-01-05 | 22.36 | $22.35 | 7100 |
| 2023-01-04 | 22.29 | $22.78 | 1000 |
| 2023-01-03 | 22.12 | $22.50 | 540 |
| 2022-12-30 | 21.97 | $22.78 | 6537 |
| 2022-12-29 | 21.75 | $22.00 | 4900 |
| 2022-12-28 | 21.64 | $21.61 | 500 |
| 2022-12-27 | 21.60 | $21.78 | 2207 |
| 2022-12-23 | 21.52 | $21.67 | 11248 |
| 2022-12-22 | 21.44 | $21.60 | 14800 |
| 2022-12-21 | 21.36 | $22.10 | 5500 |
| 2022-12-20 | 21.17 | $21.76 | 16916 |
| 2022-12-19 | 21.01 | $22.00 | 7500 |
| 2022-12-16 | 20.77 | $21.41 | 8500 |
| 2022-12-15 | 20.62 | $21.40 | 19500 |
| 2022-12-14 | 20.45 | $21.52 | 14249 |
| 2022-12-13 | 20.22 | $21.58 | 80700 |
| 2022-12-12 | 19.95 | $20.90 | 50041 |
| 2022-12-09 | 19.77 | $20.04 | 12722 |
| 2022-12-08 | 19.75 | $20.02 | 12634 |
| 2022-12-07 | 19.74 | $20.04 | 9307 |
| 2022-12-06 | 19.71 | $20.15 | 4411 |
| 2022-12-05 | 19.67 | $20.27 | 10908 |
| 2022-12-02 | 19.59 | $20.20 | 20609 |
| 2022-12-01 | 19.52 | $20.03 | 16542 |
| 2022-11-30 | 19.48 | $20.06 | 12840 |
| 2022-11-29 | 19.43 | $19.52 | 9900 |
| 2022-11-28 | 19.49 | $19.29 | 16400 |
| 2022-11-25 | 19.61 | $19.48 | 8143 |
| 2022-11-23 | 19.71 | $19.60 | 43800 |
| 2022-11-22 | 19.81 | $19.50 | 44400 |
| 2022-11-21 | 19.95 | $19.97 | 16312 |
| 2022-11-18 | 20.01 | $20.33 | 16441 |
| 2022-11-17 | 20.02 | $20.45 | 5200 |
| 2022-11-16 | 20.00 | $20.69 | 9345 |
| 2022-11-15 | 19.93 | $20.80 | 37600 |
| 2022-11-14 | 19.83 | $20.75 | 7534 |
| 2022-11-11 | 19.73 | $21.45 | 6000 |
| 2022-11-10 | 19.48 | $21.27 | 10800 |
| 2022-11-09 | 19.22 | $20.00 | 3929 |
| 2022-11-08 | 19.20 | $20.10 | 3831 |
| 2022-11-07 | 19.17 | $19.80 | 1131 |
| 2022-11-04 | 19.20 | $19.60 | 2300 |
| 2022-11-03 | 19.28 | $19.35 | 20428 |
| 2022-11-02 | 19.44 | $19.20 | 25042 |
| 2022-11-01 | 19.67 | $19.20 | 11900 |
| 2022-10-31 | 19.94 | $19.23 | 18000 |
| 2022-10-28 | 20.26 | $19.45 | 19726 |
| 2022-10-27 | 20.59 | $19.50 | 4600 |
| 2022-10-26 | 20.97 | $19.55 | 22000 |
| 2022-10-25 | 21.40 | $19.97 | 32000 |
| 2022-10-24 | 21.83 | $20.40 | 5231 |
| 2022-10-21 | 22.24 | $20.43 | 11300 |
| 2022-10-20 | 22.71 | $21.38 | 14746 |
| 2022-10-19 | 23.06 | $22.81 | 9131 |
| 2022-10-18 | 23.16 | $23.14 | 6900 |
| 2022-10-17 | 23.22 | $23.00 | 20900 |
| 2022-10-14 | 23.32 | $23.00 | 27622 |
| 2022-10-13 | 23.44 | $23.00 | 7400 |
| 2022-10-12 | 23.58 | $23.54 | 4500 |
| 2022-10-11 | 23.63 | $23.86 | 800 |
| 2022-10-10 | 23.62 | $23.75 | 150 |
| 2022-10-07 | 23.64 | $23.75 | 2612 |
| 2022-10-06 | 23.67 | $23.99 | 2200 |
| 2022-10-05 | 23.64 | $23.77 | 5821 |
| 2022-10-04 | 23.67 | $23.75 | 7400 |
| 2022-10-03 | 23.70 | $23.77 | 2600 |
| 2022-09-30 | 23.74 | $23.48 | 4000 |
| 2022-09-29 | 23.85 | $23.61 | 1900 |
| 2022-09-28 | 23.95 | $23.57 | 1800 |
| 2022-09-27 | 24.08 | $23.55 | 3937 |
| 2022-09-26 | 24.23 | $23.92 | 5640 |
| 2022-09-23 | 24.34 | $23.74 | 12815 |
| 2022-09-22 | 24.50 | $24.10 | 2443 |
| 2022-09-21 | 24.61 | $23.90 | 6000 |
| 2022-09-20 | 24.78 | $24.46 | 6315 |
| 2022-09-19 | 24.86 | $24.60 | 6000 |
| 2022-09-16 | 24.93 | $24.75 | 4510 |
| 2022-09-15 | 24.97 | $24.83 | 4241 |
| 2022-09-14 | 25.01 | $24.85 | 3800 |
| 2022-09-13 | 25.05 | $24.61 | 7400 |
| 2022-09-12 | 25.15 | $25.00 | 1604 |
| 2022-09-09 | 25.18 | $25.00 | 1700 |
| 2022-09-08 | 25.21 | $25.01 | 1315 |
| 2022-09-07 | 25.25 | $25.00 | 6000 |
| 2022-09-06 | 25.30 | $24.92 | 1247 |
| 2022-09-02 | 25.37 | $25.14 | 8000 |
| 2022-09-01 | 25.40 | $25.18 | 9200 |
| 2022-08-31 | 25.43 | $25.05 | 3139 |
| 2022-08-30 | 25.49 | $25.08 | 3729 |
| 2022-08-29 | 25.56 | $25.90 | 201 |
| 2022-08-26 | 25.46 | $25.10 | 317 |
| 2022-08-25 | 25.51 | $25.38 | 328 |
| 2022-08-24 | 25.50 | $25.04 | 823 |
| 2022-08-23 | 25.57 | $25.00 | 14737 |
| 2022-08-22 | 25.66 | $25.61 | 800 |
| 2022-08-19 | 25.63 | $25.76 | 2820 |
| 2022-08-18 | 25.56 | $25.92 | 1200 |
| 2022-08-17 | 25.44 | $25.75 | 9500 |
| 2022-08-16 | 25.34 | $25.45 | 2600 |
| 2022-08-15 | 25.29 | $25.55 | 2424 |
| 2022-08-12 | 25.20 | $25.60 | 1800 |
| 2022-08-11 | 25.09 | $25.00 | 800 |
| 2022-08-10 | 25.09 | $25.00 | 8613 |
| 2022-08-09 | 25.08 | $25.08 | 246 |
| 2022-08-08 | 25.05 | $25.10 | 2702 |
| 2022-08-05 | 25.02 | $25.10 | 2500 |
| 2022-08-04 | 24.98 | $25.07 | 1700 |
| 2022-08-03 | 24.93 | $25.11 | 1045 |
| 2022-08-02 | 24.87 | $25.08 | 1248 |
| 2022-08-01 | 24.80 | $24.95 | 435 |
| 2022-07-29 | 24.75 | $25.01 | 14200 |
| 2022-07-28 | 24.68 | $25.02 | 3600 |
| 2022-07-27 | 24.60 | $24.72 | 18529 |
| 2022-07-26 | 24.56 | $24.72 | 1627 |
| 2022-07-25 | 24.52 | $24.59 | 2400 |
| 2022-07-22 | 24.49 | $24.67 | 322 |
| 2022-07-21 | 24.45 | $24.74 | 1648 |
| 2022-07-20 | 24.38 | $24.46 | 826 |
| 2022-07-19 | 24.36 | $24.25 | 7740 |
| 2022-07-18 | 24.38 | $24.15 | 622 |
| 2022-07-15 | 24.43 | $24.06 | 3325 |
| 2022-07-14 | 24.50 | $24.30 | 3028 |
| 2022-07-13 | 24.54 | $24.54 | 4622 |
| 2022-07-12 | 24.53 | $24.70 | 2600 |
| 2022-07-11 | 24.48 | $24.50 | 6100 |
| 2022-07-08 | 24.46 | $24.57 | 10400 |
| 2022-07-07 | 24.43 | $24.62 | 405 |
| 2022-07-06 | 24.39 | $24.73 | 3400 |
| 2022-07-05 | 24.31 | $24.71 | 537 |
| 2022-07-01 | 24.22 | $24.70 | 1900 |
| 2022-06-30 | 24.12 | $24.66 | 3232 |
| 2022-06-29 | 24.02 | $24.40 | 2600 |
| 2022-06-28 | 23.95 | $24.00 | 3100 |
| 2022-06-27 | 23.96 | $24.22 | 1701 |
| 2022-06-24 | 23.92 | $24.17 | 1841 |
| 2022-06-23 | 23.89 | $23.90 | 728 |
| 2022-06-22 | 23.92 | $24.10 | 7700 |
| 2022-06-21 | 23.90 | $24.56 | 5721 |
| 2022-06-17 | 23.79 | $24.01 | 7200 |
| 2022-06-16 | 23.77 | $23.57 | 1800 |
| 2022-06-15 | 23.85 | $23.60 | 1332 |
| 2022-06-14 | 23.94 | $23.76 | 500 |
| 2022-06-13 | 24.01 | $23.85 | 3946 |
| 2022-06-10 | 24.07 | $24.01 | 500 |
| 2022-06-09 | 24.11 | $24.20 | 1031 |
| 2022-06-08 | 24.12 | $24.34 | 3700 |
| 2022-06-07 | 24.10 | $24.18 | 4916 |
| 2022-06-06 | 24.12 | $24.50 | 3527 |
| 2022-06-03 | 24.07 | $24.35 | 1700 |
| 2022-06-02 | 24.04 | $24.43 | 3200 |
| 2022-06-01 | 24.00 | $24.24 | 36823 |
| 2022-05-31 | 23.99 | $24.31 | 5922 |
| 2022-05-27 | 23.97 | $24.23 | 15523 |
| 2022-05-26 | 23.96 | $23.90 | 6120 |
| 2022-05-25 | 24.02 | $23.80 | 11400 |
| 2022-05-24 | 24.12 | $23.87 | 2400 |
| 2022-05-23 | 24.22 | $23.87 | 9039 |
| 2022-05-20 | 24.34 | $23.90 | 5011 |
| 2022-05-19 | 24.48 | $24.10 | 12200 |
| 2022-05-18 | 24.59 | $24.50 | 15500 |
| 2022-05-17 | 24.64 | $24.45 | 9913 |
| 2022-05-16 | 24.72 | $24.77 | 16000 |
| 2022-05-13 | 24.73 | $24.41 | 4417 |
| 2022-05-12 | 24.83 | $24.30 | 17717 |
| 2022-05-11 | 24.97 | $24.62 | 42900 |
| 2022-05-10 | 25.07 | $24.85 | 3300 |
| 2022-05-09 | 25.13 | $24.93 | 5413 |
| 2022-05-06 | 25.18 | $25.46 | 2300 |
| 2022-05-05 | 25.14 | $25.10 | 705 |
| 2022-05-04 | 25.16 | $25.19 | 304 |
| 2022-05-03 | 25.17 | $25.05 | 2015 |
| 2022-05-02 | 25.21 | $25.25 | 7447 |
| 2022-04-29 | 25.22 | $25.27 | 1600 |
| 2022-04-28 | 25.22 | $25.16 | 500 |
| 2022-04-27 | 25.25 | $25.19 | 4900 |
| 2022-04-26 | 25.27 | $25.13 | 1445 |
| 2022-04-25 | 25.32 | $25.05 | 16300 |
| 2022-04-22 | 25.39 | $25.16 | 7200 |
| 2022-04-21 | 25.44 | $25.42 | 4400 |
| 2022-04-20 | 25.45 | $25.44 | 13518 |
| 2022-04-19 | 25.46 | $25.44 | 9002 |
| 2022-04-18 | 25.47 | $25.50 | 5500 |
| 2022-04-14 | 25.47 | $25.45 | 7500 |
| 2022-04-13 | 25.49 | $25.42 | 35943 |
| 2022-04-12 | 25.51 | $25.61 | 3004 |
| 2022-04-11 | 25.49 | $25.50 | 12222 |
| 2022-04-08 | 25.49 | $25.50 | 6519 |
| 2022-04-07 | 25.50 | $25.40 | 12200 |
| 2022-04-06 | 25.53 | $25.40 | 1100 |
| 2022-04-05 | 25.56 | $25.73 | 1802 |
| 2022-04-04 | 25.53 | $25.58 | 3100 |
| 2022-04-01 | 25.52 | $25.53 | 1100 |
| 2022-03-31 | 25.52 | $25.35 | 3807 |
| 2022-03-30 | 25.57 | $25.55 | 511 |
| 2022-03-29 | 25.58 | $25.55 | 1700 |
| 2022-03-28 | 25.59 | $25.86 | 3707 |
| 2022-03-25 | 25.54 | $25.66 | 842 |
| 2022-03-24 | 25.52 | $26.09 | 2200 |
| 2022-03-23 | 25.40 | $25.35 | 6221 |
| 2022-03-22 | 25.43 | $25.43 | 17328 |
| 2022-03-21 | 25.45 | $25.71 | 5300 |
| 2022-03-18 | 25.41 | $25.83 | 4100 |
| 2022-03-17 | 25.33 | $25.70 | 718 |
| 2022-03-16 | 25.28 | $25.30 | 930 |
| 2022-03-15 | 25.30 | $25.35 | 800 |
| 2022-03-14 | 25.32 | $25.35 | 2328 |
| 2022-03-11 | 25.34 | $25.41 | 1925 |
| 2022-03-10 | 25.35 | $25.57 | 125 |
| 2022-03-09 | 25.33 | $25.57 | 1426 |
| 2022-03-08 | 25.31 | $25.30 | 3900 |
| 2022-03-07 | 25.34 | $25.28 | 3524 |
| 2022-03-04 | 25.39 | $25.87 | 8333 |
| 2022-03-03 | 25.32 | $25.40 | 6500 |
| 2022-03-02 | 25.34 | $25.38 | 5829 |
| 2022-03-01 | 25.38 | $25.36 | 21101 |
| 2022-02-28 | 25.42 | $25.10 | 5800 |
| 2022-02-25 | 25.52 | $25.32 | 6500 |
| 2022-02-24 | 25.60 | $25.25 | 6642 |
| 2022-02-23 | 25.71 | $25.41 | 900 |
| 2022-02-22 | 25.80 | $25.70 | 2800 |
| 2022-02-18 | 25.85 | $25.41 | 3100 |
| 2022-02-17 | 25.97 | $25.74 | 5200 |
| 2022-02-16 | 26.04 | $25.85 | 3730 |
| 2022-02-15 | 26.09 | $25.90 | 2400 |
| 2022-02-14 | 26.15 | $25.80 | 11500 |
| 2022-02-11 | 26.23 | $25.90 | 6217 |
| 2022-02-10 | 26.31 | $26.38 | 6326 |
| 2022-02-09 | 26.31 | $26.12 | 19800 |
| 2022-02-08 | 26.35 | $26.26 | 5802 |
| 2022-02-07 | 26.37 | $26.31 | 2515 |
| 2022-02-04 | 26.39 | $26.30 | 5700 |
| 2022-02-03 | 26.41 | $26.40 | 12326 |
| 2022-02-02 | 26.42 | $26.50 | 6300 |
| 2022-02-01 | 26.40 | $26.43 | 1432 |
| 2022-01-31 | 26.40 | $26.40 | 5921 |
| 2022-01-28 | 26.40 | $26.40 | 3400 |
| 2022-01-27 | 26.40 | $26.15 | 800 |
| 2022-01-26 | 26.46 | $26.45 | 1800 |
| 2022-01-25 | 26.46 | $26.21 | 1110 |
| 2022-01-24 | 26.52 | $26.23 | 21713 |
| 2022-01-21 | 26.57 | $26.60 | 44310 |
| 2022-01-20 | 26.56 | $26.65 | 7200 |
| 2022-01-19 | 26.54 | $26.55 | 10838 |
| 2022-01-18 | 26.53 | $26.56 | 12000 |
| 2022-01-14 | 26.52 | $26.52 | 900 |
| 2022-01-13 | 26.51 | $26.55 | 14700 |
| 2022-01-12 | 26.50 | $26.48 | 11614 |
| 2022-01-11 | 26.50 | $26.47 | 10600 |
| 2022-01-10 | 26.50 | $26.49 | 1941 |
| 2022-01-07 | 26.50 | $26.65 | 1331 |
| 2022-01-06 | 26.47 | $26.74 | 3244 |
| 2022-01-05 | 26.40 | $26.75 | 6200 |
| 2022-01-04 | 26.33 | $26.71 | 1617 |
| 2022-01-03 | 26.26 | $26.46 | 5100 |
| 2021-12-31 | 26.22 | $26.20 | 1100 |
| 2021-12-30 | 26.24 | $26.15 | 1528 |
| 2021-12-29 | 26.26 | $26.08 | 1800 |
| 2021-12-28 | 26.31 | $26.15 | 2016 |
| 2021-12-27 | 26.35 | $26.21 | 3132 |
| 2021-12-23 | 26.39 | $26.34 | 5200 |
| 2021-12-22 | 26.40 | $26.47 | 11500 |
| 2021-12-21 | 26.39 | $27.13 | 9724 |
| 2021-12-20 | 26.24 | $26.59 | 6600 |
| 2021-12-17 | 26.18 | $26.22 | 1500 |
| 2021-12-16 | 26.18 | $26.27 | 10215 |
| 2021-12-15 | 26.18 | $26.18 | 4900 |
| 2021-12-14 | 26.20 | $26.20 | 2100 |
| 2021-12-13 | 26.21 | $26.24 | 3339 |
| 2021-12-10 | 26.23 | $26.22 | 5207 |
| 2021-12-09 | 26.25 | $26.32 | 100 |
| 2021-12-08 | 26.25 | $26.32 | 1221 |
| 2021-12-07 | 26.25 | $26.32 | 3700 |
| 2021-12-06 | 26.26 | $26.31 | 12141 |
| 2021-12-03 | 26.26 | $26.29 | 1500 |
| 2021-12-02 | 26.28 | $26.30 | 1726 |
| 2021-12-01 | 26.30 | $26.26 | 2917 |
| 2021-11-30 | 26.33 | $26.21 | 602 |
| 2021-11-29 | 26.37 | $26.22 | 400 |
| 2021-11-26 | 26.42 | $26.28 | 2601 |
| 2021-11-24 | 26.47 | $26.31 | 700 |
| 2021-11-23 | 26.52 | $26.34 | 300 |
| 2021-11-22 | 26.57 | $26.44 | 3149 |
| 2021-11-19 | 26.61 | $26.31 | 4127 |
| 2021-11-18 | 26.69 | $26.39 | 3140 |
| 2021-11-17 | 26.76 | $26.69 | 3324 |
| 2021-11-16 | 26.77 | $26.70 | 5401 |
| 2021-11-15 | 26.79 | $26.69 | 10100 |
| 2021-11-12 | 26.82 | $26.64 | 10100 |
| 2021-11-11 | 26.86 | $26.80 | 22121 |
| 2021-11-10 | 26.87 | $26.90 | 3735 |
| 2021-11-09 | 26.86 | $26.80 | 24014 |
| 2021-11-08 | 26.88 | $26.80 | 1700 |
| 2021-11-05 | 26.89 | $26.87 | 11330 |
| 2021-11-04 | 26.89 | $27.06 | 3726 |
| 2021-11-03 | 26.86 | $27.05 | 7741 |
| 2021-11-02 | 26.82 | $26.92 | 8500 |
| 2021-11-01 | 26.79 | $26.97 | 8200 |
| 2021-10-29 | 26.76 | $26.98 | 11846 |
| 2021-10-28 | 26.72 | $26.62 | 9031 |
| 2021-10-27 | 26.75 | $26.69 | 11100 |
| 2021-10-26 | 26.77 | $26.74 | 2439 |
| 2021-10-25 | 26.78 | $26.76 | 633 |
| 2021-10-22 | 26.79 | $26.90 | 3613 |
| 2021-10-21 | 26.77 | $26.73 | 28500 |
| 2021-10-20 | 26.78 | $26.96 | 2024 |
| 2021-10-19 | 26.75 | $27.04 | 3429 |
| 2021-10-18 | 26.69 | $26.80 | 1100 |
| 2021-10-15 | 26.68 | $26.81 | 200 |
| 2021-10-14 | 26.67 | $26.80 | 11100 |
| 2021-10-13 | 26.65 | $26.76 | 2426 |
| 2021-10-12 | 26.65 | $26.56 | 15700 |
| 2021-10-11 | 26.68 | $26.81 | 2811 |
| 2021-10-08 | 26.67 | $26.67 | 3400 |
| 2021-10-07 | 26.69 | $26.61 | 1825 |
| 2021-10-06 | 26.72 | $26.59 | 3546 |
| 2021-10-05 | 26.76 | $26.64 | 2746 |
| 2021-10-04 | 26.81 | $26.72 | 1100 |
| 2021-10-01 | 26.84 | $26.62 | 1414 |
| 2021-09-30 | 26.89 | $26.52 | 4329 |
| 2021-09-29 | 26.98 | $26.92 | 2109 |
| 2021-09-28 | 27.00 | $26.68 | 20691 |
| 2021-09-27 | 27.07 | $26.96 | 6100 |
| 2021-09-24 | 27.10 | $26.97 | 2326 |
| 2021-09-23 | 27.13 | $27.00 | 11808 |
| 2021-09-22 | 27.15 | $27.00 | 8624 |
| 2021-09-21 | 27.18 | $26.80 | 12400 |
| 2021-09-20 | 27.26 | $27.14 | 13000 |
| 2021-09-17 | 27.27 | $27.20 | 1700 |
| 2021-09-16 | 27.28 | $27.25 | 100 |
| 2021-09-15 | 27.27 | $27.25 | 4900 |
| 2021-09-14 | 27.27 | $27.23 | 100 |
| 2021-09-13 | 27.26 | $27.23 | 13038 |
| 2021-09-10 | 27.26 | $27.14 | 9400 |
| 2021-09-09 | 27.27 | $27.27 | 4543 |
| 2021-09-08 | 27.26 | $27.29 | 3000 |
| 2021-09-07 | 27.24 | $27.22 | 2036 |
| 2021-09-03 | 27.23 | $27.02 | 3318 |
| 2021-09-02 | 27.26 | $27.15 | 4746 |
| 2021-09-01 | 27.27 | $27.20 | 3700 |
| 2021-08-31 | 27.26 | $27.15 | 600 |
| 2021-08-30 | 27.27 | $27.23 | 500 |
| 2021-08-27 | 27.26 | $27.40 | 517 |
| 2021-08-26 | 27.21 | $27.15 | 5700 |
| 2021-08-25 | 27.21 | $27.23 | 2838 |
| 2021-08-24 | 27.18 | $27.24 | 15031 |
| 2021-08-23 | 27.15 | $27.16 | 6300 |
| 2021-08-20 | 27.13 | $27.44 | 4346 |
| 2021-08-19 | 27.05 | $27.38 | 2100 |
| 2021-08-18 | 26.97 | $27.02 | 3300 |
| 2021-08-17 | 26.95 | $27.05 | 16800 |
| 2021-08-16 | 26.91 | $26.91 | 32229 |
| 2021-08-13 | 26.91 | $26.73 | 400 |
| 2021-08-12 | 26.93 | $26.75 | 700 |
| 2021-08-11 | 26.96 | $26.97 | 10600 |
| 2021-08-10 | 26.95 | $26.95 | 543 |
| 2021-08-09 | 26.93 | $27.05 | 7049 |
| 2021-08-06 | 26.90 | $27.05 | 1400 |
| 2021-08-05 | 26.85 | $27.05 | 932 |
| 2021-08-04 | 26.80 | $26.95 | 1121 |
| 2021-08-03 | 26.77 | $26.95 | 6127 |
| 2021-08-02 | 26.72 | $26.80 | 2345 |
| 2021-07-30 | 26.70 | $26.72 | 214 |
| 2021-07-29 | 26.69 | $26.76 | 1907 |
| 2021-07-28 | 26.68 | $26.66 | 2622 |
| 2021-07-27 | 26.68 | $26.68 | 1639 |
| 2021-07-26 | 26.68 | $26.70 | 1849 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.19
2026-07-23
Close Price
$23.20
Vol: 2776
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.49
Average
22.77
Maximum
27.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 23.19 | $23.20 | 2776 |
| 2026-07-22 | 23.13 | $23.36 | 2530 |
| 2026-07-21 | 23.00 | $23.41 | 8000 |
| 2026-07-20 | 22.83 | $23.13 | 4123 |
| 2026-07-17 | 22.70 | $23.00 | 2819 |
| 2026-07-16 | 22.59 | $22.69 | 2000 |
| 2026-07-15 | 22.55 | $22.72 | 1209 |
| 2026-07-14 | 22.49 | $22.49 | 1924 |
| 2026-07-13 | 22.49 | $22.65 | 1354 |
| 2026-07-10 | 22.44 | $22.50 | 639 |
| 2026-07-09 | 22.43 | $22.40 | 836 |
| 2026-07-08 | 22.44 | $22.44 | 3334 |
| 2026-07-07 | 22.45 | $22.66 | 2143 |
| 2026-07-06 | 22.39 | $22.52 | 1908 |
| 2026-07-02 | 22.36 | $22.47 | 900 |
| 2026-07-01 | 22.34 | $22.21 | 1400 |
| 2026-06-30 | 22.41 | $22.29 | 1800 |
| 2026-06-29 | 22.45 | $22.40 | 1200 |
| 2026-06-26 | 22.48 | $22.40 | 1700 |
| 2026-06-25 | 22.51 | $22.42 | 200 |
| 2026-06-24 | 22.55 | $22.47 | 2900 |
| 2026-06-23 | 22.57 | $22.47 | 2635 |
| 2026-06-22 | 22.60 | $22.28 | 2400 |
| 2026-06-18 | 22.69 | $22.72 | 3100 |
| 2026-06-17 | 22.67 | $22.69 | 2100 |
| 2026-06-16 | 22.64 | $22.49 | 6166 |
| 2026-06-15 | 22.68 | $22.43 | 1100 |
| 2026-06-12 | 22.74 | $22.78 | 5048 |
| 2026-06-11 | 22.70 | $22.78 | 2000 |
| 2026-06-10 | 22.64 | $22.60 | 5604 |
| 2026-06-09 | 22.64 | $22.59 | 1800 |
| 2026-06-08 | 22.63 | $22.62 | 7321 |
| 2026-06-05 | 22.61 | $22.58 | 700 |
| 2026-06-04 | 22.60 | $22.56 | — |
| 2026-06-03 | 22.58 | $22.56 | 1700 |
| 2026-06-02 | 22.57 | $22.57 | 2005 |
| 2026-06-01 | 22.54 | $22.51 | 1640 |
| 2026-05-29 | 22.53 | $22.63 | 7998 |
| 2026-05-28 | 22.48 | $22.53 | 7600 |
| 2026-05-27 | 22.44 | $22.42 | — |
| 2026-05-26 | 22.44 | $22.42 | 1918 |
| 2026-05-22 | 22.42 | $22.41 | 1300 |
| 2026-05-21 | 22.41 | $22.40 | 2012 |
| 2026-05-20 | 22.40 | $22.36 | 2136 |
| 2026-05-19 | 22.40 | $22.63 | 4016 |
| 2026-05-18 | 22.31 | $22.39 | 4300 |
| 2026-05-15 | 22.27 | $22.27 | 1300 |
| 2026-05-14 | 22.27 | $22.28 | 3500 |
| 2026-05-13 | 22.26 | $22.30 | 7109 |
| 2026-05-12 | 22.25 | $22.27 | 2800 |
| 2026-05-11 | 22.24 | $22.12 | 5500 |
| 2026-05-08 | 22.28 | $22.36 | 1349 |
| 2026-05-07 | 22.25 | $22.33 | 3146 |
| 2026-05-06 | 22.22 | $22.27 | 5000 |
| 2026-05-05 | 22.21 | $22.28 | 1800 |
| 2026-05-04 | 22.19 | $22.21 | 6300 |
| 2026-05-01 | 22.19 | $22.21 | 2200 |
| 2026-04-30 | 22.19 | $22.25 | 1400 |
| 2026-04-29 | 22.18 | $22.13 | 3900 |
| 2026-04-28 | 22.21 | $22.18 | 1000 |
| 2026-04-27 | 22.22 | $22.11 | 3429 |
| 2026-04-24 | 22.27 | $22.11 | 709 |
| 2026-04-23 | 22.32 | $22.20 | 3627 |
| 2026-04-22 | 22.36 | $22.29 | 3700 |
| 2026-04-21 | 22.38 | $22.50 | 1000 |
| 2026-04-20 | 22.34 | $22.45 | 5800 |
| 2026-04-17 | 22.30 | $22.22 | 2205 |
| 2026-04-16 | 22.33 | $22.58 | 2600 |
| 2026-04-15 | 22.25 | $22.29 | 6200 |
| 2026-04-14 | 22.25 | $22.49 | 2203 |
| 2026-04-13 | 22.19 | $22.44 | 1530 |
| 2026-04-10 | 22.13 | $22.27 | 900 |
| 2026-04-09 | 22.11 | $22.14 | 1900 |
| 2026-04-08 | 22.13 | $22.21 | 1100 |
| 2026-04-07 | 22.14 | $22.25 | 5200 |
| 2026-04-06 | 22.14 | $22.21 | 8100 |
| 2026-04-02 | 22.16 | $22.04 | 6044 |
| 2026-04-01 | 22.23 | $22.40 | 1500 |
| 2026-03-31 | 22.21 | $22.02 | 3300 |
| 2026-03-30 | 22.31 | $22.47 | 2526 |
| 2026-03-27 | 22.29 | $22.52 | 714 |
| 2026-03-26 | 22.26 | $22.40 | 6007 |
| 2026-03-25 | 22.25 | $22.31 | 2113 |
| 2026-03-24 | 22.28 | $22.29 | 5000 |
| 2026-03-23 | 22.33 | $22.32 | 2900 |
| 2026-03-20 | 22.38 | $22.20 | 2700 |
| 2026-03-19 | 22.48 | $22.45 | 500 |
| 2026-03-18 | 22.52 | $22.20 | 12049 |
| 2026-03-17 | 22.66 | $22.57 | 1200 |
| 2026-03-16 | 22.71 | $22.66 | 1200 |
| 2026-03-13 | 22.74 | $22.73 | 300 |
| 2026-03-12 | 22.76 | $22.75 | 700 |
| 2026-03-11 | 22.79 | $22.79 | 625 |
| 2026-03-10 | 22.80 | $22.73 | 1422 |
| 2026-03-09 | 22.84 | $22.77 | 1808 |
| 2026-03-06 | 22.87 | $22.82 | 1722 |
| 2026-03-05 | 22.89 | $22.86 | 2538 |
| 2026-03-04 | 22.91 | $22.85 | 514 |
| 2026-03-03 | 22.93 | $22.91 | 708 |
| 2026-03-02 | 22.94 | $22.89 | 5200 |
| 2026-02-27 | 22.96 | $22.98 | 2000 |
| 2026-02-26 | 22.96 | $22.93 | 4600 |
| 2026-02-25 | 22.97 | $22.93 | 2300 |
| 2026-02-24 | 22.98 | $22.90 | 3445 |
| 2026-02-23 | 23.00 | $22.89 | 4945 |
| 2026-02-20 | 23.03 | $22.90 | 5000 |
| 2026-02-19 | 23.06 | $23.04 | 2800 |
| 2026-02-18 | 23.06 | $22.95 | 2946 |
| 2026-02-17 | 23.08 | $23.24 | 2731 |
| 2026-02-13 | 23.01 | $23.03 | 1200 |
| 2026-02-12 | 23.00 | $23.05 | 1417 |
| 2026-02-11 | 22.97 | $23.07 | 842 |
| 2026-02-10 | 22.93 | $22.88 | 4500 |
| 2026-02-09 | 22.94 | $23.04 | 3700 |
| 2026-02-06 | 22.90 | $23.05 | 3233 |
| 2026-02-05 | 22.86 | $23.00 | 2300 |
| 2026-02-04 | 22.81 | $22.95 | 2100 |
| 2026-02-03 | 22.78 | $22.88 | 2644 |
| 2026-02-02 | 22.75 | $22.88 | 3804 |
| 2026-01-30 | 22.73 | $22.81 | 2700 |
| 2026-01-29 | 22.72 | $22.83 | 2800 |
| 2026-01-28 | 22.71 | $22.60 | 3000 |
| 2026-01-27 | 22.76 | $22.70 | 3600 |
| 2026-01-26 | 22.80 | $22.64 | 5900 |
| 2026-01-23 | 22.86 | $22.75 | 5225 |
| 2026-01-22 | 22.90 | $23.04 | 1500 |
| 2026-01-21 | 22.87 | $22.84 | 2447 |
| 2026-01-20 | 22.88 | $22.92 | 7200 |
| 2026-01-16 | 22.88 | $23.22 | 3106 |
| 2026-01-15 | 22.77 | $22.98 | 5000 |
| 2026-01-14 | 22.73 | $22.79 | 8900 |
| 2026-01-13 | 22.73 | $22.63 | 9236 |
| 2026-01-12 | 22.79 | $22.95 | 2700 |
| 2026-01-09 | 22.75 | $22.90 | 4200 |
| 2026-01-08 | 22.73 | $22.63 | 13701 |
| 2026-01-07 | 22.79 | $22.55 | 11108 |
| 2026-01-06 | 22.89 | $22.63 | 13102 |
| 2026-01-05 | 22.98 | $22.69 | 2434 |
| 2026-01-02 | 23.08 | $22.85 | 700 |
| 2025-12-31 | 23.14 | $22.99 | 4137 |
| 2025-12-30 | 23.17 | $22.96 | 1100 |
| 2025-12-29 | 23.22 | $22.75 | 6100 |
| 2025-12-26 | 23.33 | $23.04 | 1003 |
| 2025-12-24 | 23.38 | $23.02 | 1 |
| 2025-12-23 | 23.44 | $23.02 | 1425 |
| 2025-12-22 | 23.51 | $23.08 | 2300 |
| 2025-12-19 | 23.57 | $23.17 | 1106 |
| 2025-12-18 | 23.61 | $23.08 | 2308 |
| 2025-12-17 | 23.68 | $23.36 | 6520 |
| 2025-12-16 | 23.66 | $23.29 | 3300 |
| 2025-12-15 | 23.66 | $23.53 | 1000 |
| 2025-12-12 | 23.57 | $23.78 | 8700 |
| 2025-12-11 | 23.37 | $23.50 | 7800 |
| 2025-12-10 | 23.21 | $23.44 | 5300 |
| 2025-12-09 | 23.02 | $23.50 | 4400 |
| 2025-12-08 | 22.77 | $23.36 | 18000 |
| 2025-12-05 | 22.50 | $23.25 | 11517 |
| 2025-12-04 | 22.21 | $23.02 | 20120 |
| 2025-12-03 | 21.93 | $22.60 | 13604 |
| 2025-12-02 | 21.71 | $22.39 | 3433 |
| 2025-12-01 | 21.52 | $22.15 | 18500 |
| 2025-11-28 | 21.37 | $21.68 | 14800 |
| 2025-11-26 | 21.33 | $21.34 | 4128 |
| 2025-11-25 | 21.41 | $21.35 | 6500 |
| 2025-11-24 | 21.49 | $21.38 | 4400 |
| 2025-11-21 | 21.60 | $21.26 | 16400 |
| 2025-11-20 | 21.77 | $21.96 | 1100 |
| 2025-11-19 | 21.75 | $21.54 | 3510 |
| 2025-11-18 | 21.87 | $21.66 | 4108 |
| 2025-11-17 | 21.99 | $21.61 | 8800 |
| 2025-11-14 | 22.14 | $21.84 | 4136 |
| 2025-11-13 | 22.26 | $22.10 | 2508 |
| 2025-11-12 | 22.32 | $22.21 | 2000 |
| 2025-11-11 | 22.36 | $22.38 | 627 |
| 2025-11-10 | 22.36 | $22.22 | 4438 |
| 2025-11-07 | 22.40 | $22.30 | 600 |
| 2025-11-06 | 22.44 | $22.37 | 300 |
| 2025-11-05 | 22.45 | $22.50 | 315 |
| 2025-11-04 | 22.43 | $22.37 | 1232 |
| 2025-11-03 | 22.44 | $22.25 | 1319 |
| 2025-10-31 | 22.50 | $22.42 | 900 |
| 2025-10-30 | 22.51 | $22.50 | 3936 |
| 2025-10-29 | 22.50 | $22.55 | 500 |
| 2025-10-28 | 22.46 | $22.50 | 3433 |
| 2025-10-27 | 22.44 | $22.51 | 1142 |
| 2025-10-24 | 22.41 | $22.33 | 2113 |
| 2025-10-23 | 22.43 | $22.36 | 3500 |
| 2025-10-22 | 22.44 | $22.49 | 5637 |
| 2025-10-21 | 22.41 | $22.55 | 1000 |
| 2025-10-20 | 22.36 | $22.22 | 3700 |
| 2025-10-17 | 22.40 | $22.46 | 1900 |
| 2025-10-16 | 22.37 | $22.45 | 2432 |
| 2025-10-15 | 22.34 | $22.64 | 6700 |
| 2025-10-14 | 22.24 | $22.54 | 10338 |
| 2025-10-13 | 22.16 | $22.30 | 700 |
| 2025-10-10 | 22.13 | $22.18 | 1502 |
| 2025-10-09 | 22.14 | $22.09 | 1600 |
| 2025-10-08 | 22.18 | $22.23 | 2403 |
| 2025-10-07 | 22.18 | $22.15 | 4323 |
| 2025-10-06 | 22.22 | $22.25 | 2608 |
| 2025-10-03 | 22.23 | $22.26 | 2100 |
| 2025-10-02 | 22.24 | $22.08 | 2100 |
| 2025-10-01 | 22.31 | $22.31 | 1200 |
| 2025-09-30 | 22.33 | $22.25 | 2600 |
| 2025-09-29 | 22.37 | $22.37 | 2700 |
| 2025-09-26 | 22.38 | $22.25 | 1711 |
| 2025-09-25 | 22.43 | $22.15 | 3227 |
| 2025-09-24 | 22.53 | $22.26 | 3109 |
| 2025-09-23 | 22.61 | $22.41 | 1042 |
| 2025-09-22 | 22.66 | $22.46 | 3900 |
| 2025-09-19 | 22.71 | $22.60 | 963 |
| 2025-09-18 | 22.72 | $22.62 | 4350 |
| 2025-09-17 | 22.73 | $22.77 | 2400 |
| 2025-09-16 | 22.69 | $22.60 | 1305 |
| 2025-09-15 | 22.69 | $22.69 | 4045 |
| 2025-09-12 | 22.66 | $22.72 | 4300 |
| 2025-09-11 | 22.62 | $22.70 | 3812 |
| 2025-09-10 | 22.57 | $22.66 | 2600 |
| 2025-09-09 | 22.53 | $22.70 | 1658 |
| 2025-09-08 | 22.46 | $22.65 | 1442 |
| 2025-09-05 | 22.39 | $22.51 | 3400 |
| 2025-09-04 | 22.35 | $22.42 | 3417 |
| 2025-09-03 | 22.34 | $22.38 | 1743 |
| 2025-09-02 | 22.33 | $22.51 | 2300 |
| 2025-08-29 | 22.28 | $22.05 | 3700 |
| 2025-08-28 | 22.37 | $22.50 | 4600 |
| 2025-08-27 | 22.34 | $22.66 | 8143 |
| 2025-08-26 | 22.25 | $22.51 | 8211 |
| 2025-08-25 | 22.19 | $22.43 | 8700 |
| 2025-08-22 | 22.14 | $22.32 | 10600 |
| 2025-08-21 | 22.13 | $22.41 | 9808 |
| 2025-08-20 | 22.08 | $22.11 | 1711 |
| 2025-08-19 | 22.13 | $22.26 | 4931 |
| 2025-08-18 | 22.13 | $22.12 | 7636 |
| 2025-08-15 | 22.19 | $22.18 | 9500 |
| 2025-08-14 | 22.25 | $22.24 | 9014 |
| 2025-08-13 | 22.31 | $22.33 | 2421 |
| 2025-08-12 | 22.35 | $22.29 | 2839 |
| 2025-08-11 | 22.41 | $22.46 | 2100 |
| 2025-08-08 | 22.44 | $22.04 | 19700 |
| 2025-08-07 | 22.62 | $22.70 | 1515 |
| 2025-08-06 | 22.62 | $22.70 | 2800 |
| 2025-08-05 | 22.63 | $22.79 | 3400 |
| 2025-08-04 | 22.61 | $22.76 | 2019 |
| 2025-08-01 | 22.61 | $22.71 | 2123 |
| 2025-07-31 | 22.62 | $22.84 | 5515 |
| 2025-07-30 | 22.59 | $22.80 | 2400 |
| 2025-07-29 | 22.57 | $22.66 | 4122 |
| 2025-07-28 | 22.60 | $22.66 | 4300 |
| 2025-07-25 | 22.63 | $22.50 | 500 |
| 2025-07-24 | 22.73 | $22.60 | 2900 |
| 2025-07-23 | 22.82 | $22.69 | 2700 |
| 2025-07-22 | 22.90 | $22.70 | 3700 |
| 2025-07-21 | 23.00 | $22.80 | 3800 |
| 2025-07-18 | 23.09 | $22.81 | 2700 |
| 2025-07-17 | 23.20 | $23.10 | 2900 |
| 2025-07-16 | 23.24 | $23.10 | 346 |
| 2025-07-15 | 23.29 | $23.08 | 1930 |
| 2025-07-14 | 23.35 | $23.20 | 2441 |
| 2025-07-11 | 23.39 | $23.30 | 1148 |
| 2025-07-10 | 23.41 | $23.27 | 1524 |
| 2025-07-09 | 23.43 | $23.43 | 1200 |
| 2025-07-08 | 23.41 | $23.48 | 600 |
| 2025-07-07 | 23.36 | $23.23 | 500 |
| 2025-07-03 | 23.38 | $23.22 | 1641 |
| 2025-07-02 | 23.41 | $23.12 | 2308 |
| 2025-07-01 | 23.47 | $23.49 | 4200 |
| 2025-06-30 | 23.42 | $23.92 | 2900 |
| 2025-06-27 | 23.22 | $23.10 | 600 |
| 2025-06-26 | 23.24 | $23.18 | 600 |
| 2025-06-25 | 23.23 | $23.02 | 1314 |
| 2025-06-24 | 23.27 | $22.95 | 1400 |
| 2025-06-23 | 23.34 | $23.24 | 4900 |
| 2025-06-20 | 23.32 | $22.86 | 500 |
| 2025-06-18 | 23.42 | $23.25 | 816 |
| 2025-06-17 | 23.41 | $23.39 | 1900 |
| 2025-06-16 | 23.35 | $23.00 | 500 |
| 2025-06-13 | 23.40 | $23.20 | 1200 |
| 2025-06-12 | 23.38 | $23.20 | 3305 |
| 2025-06-11 | 23.36 | $23.51 | 2931 |
| 2025-06-10 | 23.23 | $23.38 | 3329 |
| 2025-06-09 | 23.11 | $23.16 | 7228 |
| 2025-06-06 | 23.02 | $23.12 | 3800 |
| 2025-06-05 | 22.92 | $23.15 | 469269 |
| 2025-06-04 | 22.79 | $23.15 | 4700 |
| 2025-06-03 | 22.63 | $22.82 | 3800 |
| 2025-06-02 | 22.53 | $22.58 | 2546 |
| 2025-05-30 | 22.48 | $22.66 | 2800 |
| 2025-05-29 | 22.40 | $22.60 | 5900 |
| 2025-05-28 | 22.32 | $22.13 | 400 |
| 2025-05-27 | 22.36 | $22.57 | 5200 |
| 2025-05-23 | 22.28 | $22.20 | 1900 |
| 2025-05-22 | 22.29 | $22.06 | 1400 |
| 2025-05-21 | 22.35 | $22.30 | 1111 |
| 2025-05-20 | 22.35 | $22.50 | 6504 |
| 2025-05-19 | 22.28 | $22.20 | 4430 |
| 2025-05-16 | 22.30 | $22.27 | 1404 |
| 2025-05-15 | 22.29 | $22.16 | 3045 |
| 2025-05-14 | 22.31 | $22.30 | 1400 |
| 2025-05-13 | 22.30 | $22.23 | 4913 |
| 2025-05-12 | 22.30 | $22.30 | 1700 |
| 2025-05-09 | 22.28 | $22.15 | 1814 |
| 2025-05-08 | 22.30 | $22.11 | 1300 |
| 2025-05-07 | 22.33 | $22.25 | 1700 |
| 2025-05-06 | 22.33 | $22.29 | 3526 |
| 2025-05-05 | 22.32 | $22.29 | 4349 |
| 2025-05-02 | 22.30 | $22.27 | 1128 |
| 2025-05-01 | 22.28 | $22.48 | 5600 |
| 2025-04-30 | 22.19 | $22.40 | 3400 |
| 2025-04-29 | 22.11 | $22.42 | 901 |
| 2025-04-28 | 22.00 | $22.48 | 4700 |
| 2025-04-25 | 21.85 | $22.34 | 2148 |
| 2025-04-24 | 21.72 | $22.00 | 234784 |
| 2025-04-23 | 21.66 | $22.00 | 10411 |
| 2025-04-22 | 21.60 | $22.06 | 1700 |
| 2025-04-21 | 21.51 | $21.90 | 10100 |
| 2025-04-17 | 21.45 | $22.11 | 3103 |
| 2025-04-16 | 21.32 | $21.80 | 4637 |
| 2025-04-15 | 21.27 | $21.49 | 11400 |
| 2025-04-14 | 21.32 | $21.11 | 8400 |
| 2025-04-11 | 21.50 | $21.40 | 6204 |
| 2025-04-10 | 21.64 | $21.23 | 4547 |
| 2025-04-09 | 21.87 | $21.70 | 2900 |
| 2025-04-08 | 22.01 | $21.45 | 4700 |
| 2025-04-07 | 22.27 | $21.11 | 5200 |
| 2025-04-04 | 22.68 | $22.25 | 7700 |
| 2025-04-03 | 22.83 | $22.80 | 500 |
| 2025-04-02 | 22.84 | $22.90 | 711 |
| 2025-04-01 | 22.82 | $22.87 | 400 |
| 2025-03-31 | 22.81 | $22.77 | 1100 |
| 2025-03-28 | 22.82 | $22.74 | 400 |
| 2025-03-27 | 22.84 | $22.78 | 117542 |
| 2025-03-26 | 22.86 | $22.79 | 1331 |
| 2025-03-25 | 22.88 | $22.83 | 2700 |
| 2025-03-24 | 22.89 | $22.77 | 200 |
| 2025-03-21 | 22.91 | $22.75 | 844 |
| 2025-03-20 | 22.95 | $22.90 | 1400 |
| 2025-03-19 | 22.95 | $22.67 | 1823 |
| 2025-03-18 | 23.03 | $23.00 | 600 |
| 2025-03-17 | 23.01 | $22.89 | 1237 |
| 2025-03-14 | 23.02 | $23.14 | 2000 |
| 2025-03-13 | 22.95 | $23.11 | 1700 |
| 2025-03-12 | 22.87 | $23.07 | 7900 |
| 2025-03-11 | 22.79 | $23.17 | 6200 |
| 2025-03-10 | 22.67 | $23.02 | 9502 |
| 2025-03-07 | 22.56 | $22.86 | 20528 |
| 2025-03-06 | 22.47 | $22.27 | 2000 |
| 2025-03-05 | 22.56 | $22.35 | 6540 |
| 2025-03-04 | 22.65 | $22.55 | 2000 |
| 2025-03-03 | 22.69 | $22.72 | 7531 |
| 2025-02-28 | 22.68 | $22.77 | 2306 |
| 2025-02-27 | 22.66 | $22.52 | 3203 |
| 2025-02-26 | 22.72 | $22.70 | 2200 |
| 2025-02-25 | 22.73 | $22.61 | 3003 |
| 2025-02-24 | 22.77 | $22.70 | 2400 |
| 2025-02-21 | 22.80 | $22.60 | 1118 |
| 2025-02-20 | 22.86 | $22.63 | 917 |
| 2025-02-19 | 22.92 | $22.81 | 1142 |
| 2025-02-18 | 22.95 | $22.92 | 1949 |
| 2025-02-14 | 22.94 | $23.04 | 3034 |
| 2025-02-13 | 22.89 | $22.85 | 939 |
| 2025-02-12 | 22.88 | $23.05 | 14524 |
| 2025-02-11 | 22.82 | $22.74 | 5514 |
| 2025-02-10 | 22.84 | $22.77 | 4317 |
| 2025-02-07 | 22.85 | $22.70 | 946 |
| 2025-02-06 | 22.88 | $22.70 | 7200 |
| 2025-02-05 | 22.93 | $22.90 | 600 |
| 2025-02-04 | 22.92 | $23.05 | 6900 |
| 2025-02-03 | 22.86 | $22.74 | 2229 |
| 2025-01-31 | 22.88 | $22.61 | 4200 |
| 2025-01-30 | 22.95 | $22.81 | 2000 |
| 2025-01-29 | 22.97 | $22.95 | 900 |
| 2025-01-28 | 22.95 | $23.05 | 1500 |
| 2025-01-27 | 22.89 | $23.01 | 3825 |
| 2025-01-24 | 22.83 | $22.81 | 4000 |
| 2025-01-23 | 22.82 | $22.90 | 5945 |
| 2025-01-22 | 22.78 | $22.85 | 4000 |
| 2025-01-21 | 22.75 | $22.85 | 6000 |
| 2025-01-17 | 22.71 | $22.96 | 4300 |
| 2025-01-16 | 22.63 | $22.84 | 2400 |
| 2025-01-15 | 22.57 | $22.84 | 3530 |
| 2025-01-14 | 22.50 | $22.55 | 5700 |
| 2025-01-13 | 22.52 | $22.19 | 5700 |
| 2025-01-10 | 22.65 | $22.87 | 10025 |
| 2025-01-08 | 22.59 | $22.93 | 15626 |
| 2025-01-07 | 22.51 | $23.05 | 6600 |
| 2025-01-06 | 22.38 | $22.94 | 14300 |
| 2025-01-03 | 22.26 | $22.71 | 4804 |
| 2025-01-02 | 22.18 | $22.64 | 3721 |
| 2024-12-31 | 22.13 | $22.59 | 3000 |
| 2024-12-30 | 22.08 | $22.60 | 4900 |
| 2024-12-27 | 22.03 | $22.39 | 3201 |
| 2024-12-26 | 22.05 | $22.45 | 6904 |
| 2024-12-24 | 22.05 | $22.40 | 6700 |
| 2024-12-23 | 22.09 | $22.35 | 13705 |
| 2024-12-20 | 22.16 | $22.04 | 19400 |
| 2024-12-19 | 22.36 | $22.02 | 12100 |
| 2024-12-18 | 22.61 | $22.01 | 29500 |
| 2024-12-17 | 22.93 | $22.18 | 22900 |
| 2024-12-16 | 23.28 | $22.45 | 17100 |
| 2024-12-13 | 23.62 | $23.25 | 7100 |
| 2024-12-12 | 23.78 | $23.90 | 2929 |
| 2024-12-11 | 23.78 | $23.75 | 16318 |
| 2024-12-10 | 23.82 | $23.74 | 9448 |
| 2024-12-09 | 23.88 | $23.75 | 3900 |
| 2024-12-06 | 23.95 | $23.92 | 3100 |
| 2024-12-05 | 23.98 | $23.94 | 4600 |
| 2024-12-04 | 24.02 | $24.02 | 3982 |
| 2024-12-03 | 24.04 | $24.05 | 3413 |
| 2024-12-02 | 24.05 | $23.99 | 15347 |
| 2024-11-29 | 24.08 | $24.16 | 1100 |
| 2024-11-27 | 24.07 | $24.17 | 23831 |
| 2024-11-26 | 24.06 | $23.89 | 500 |
| 2024-11-25 | 24.12 | $24.18 | 6625 |
| 2024-11-22 | 24.12 | $24.09 | 13800 |
| 2024-11-21 | 24.13 | $23.97 | 6400 |
| 2024-11-20 | 24.19 | $24.10 | 4100 |
| 2024-11-19 | 24.22 | $24.08 | 8500 |
| 2024-11-18 | 24.26 | $24.14 | 2015 |
| 2024-11-15 | 24.29 | $24.24 | 4200 |
| 2024-11-14 | 24.29 | $24.19 | 1000 |
| 2024-11-13 | 24.31 | $24.06 | 2717 |
| 2024-11-12 | 24.37 | $24.12 | 2004 |
| 2024-11-11 | 24.42 | $24.46 | 1329 |
| 2024-11-08 | 24.37 | $24.12 | 4600 |
| 2024-11-07 | 24.41 | $24.30 | 930 |
| 2024-11-06 | 24.40 | $24.28 | 10212 |
| 2024-11-05 | 24.39 | $24.10 | 1900 |
| 2024-11-04 | 24.43 | $24.26 | 1725 |
| 2024-11-01 | 24.42 | $24.26 | 2900 |
| 2024-10-31 | 24.41 | $24.27 | 3400 |
| 2024-10-30 | 24.38 | $24.10 | 1600 |
| 2024-10-29 | 24.40 | $24.13 | 3400 |
| 2024-10-28 | 24.40 | $24.17 | 2400 |
| 2024-10-25 | 24.39 | $24.35 | 2705 |
| 2024-10-24 | 24.31 | $24.26 | 1522 |
| 2024-10-23 | 24.23 | $24.25 | 5800 |
| 2024-10-22 | 24.13 | $24.43 | 11600 |
| 2024-10-21 | 23.95 | $24.46 | 6310 |
| 2024-10-18 | 23.71 | $24.49 | 25600 |
| 2024-10-17 | 23.41 | $23.89 | 5900 |
| 2024-10-16 | 23.23 | $23.62 | 7802 |
| 2024-10-15 | 23.09 | $23.28 | 5600 |
| 2024-10-14 | 23.04 | $23.17 | 12200 |
| 2024-10-11 | 23.00 | $23.09 | 5040 |
| 2024-10-10 | 22.98 | $23.15 | 3400 |
| 2024-10-09 | 22.94 | $23.05 | 2100 |
| 2024-10-08 | 22.92 | $22.90 | 5049 |
| 2024-10-07 | 22.95 | $23.07 | 11400 |
| 2024-10-04 | 22.93 | $22.84 | 8807 |
| 2024-10-03 | 22.97 | $22.99 | 2500 |
| 2024-10-02 | 22.98 | $22.90 | 21200 |
| 2024-10-01 | 23.03 | $22.80 | 5300 |
| 2024-09-30 | 23.11 | $22.95 | 12800 |
| 2024-09-27 | 23.16 | $23.00 | 7248 |
| 2024-09-26 | 23.21 | $23.00 | 3800 |
| 2024-09-25 | 23.27 | $23.00 | 3249 |
| 2024-09-24 | 23.34 | $23.24 | 5237 |
| 2024-09-23 | 23.35 | $23.28 | 9233 |
| 2024-09-20 | 23.34 | $23.43 | 3046 |
| 2024-09-19 | 23.28 | $23.73 | 5800 |
| 2024-09-18 | 23.11 | $23.22 | 6202 |
| 2024-09-17 | 23.06 | $23.10 | 5200 |
| 2024-09-16 | 23.04 | $23.04 | 3300 |
| 2024-09-13 | 23.03 | $23.02 | 2600 |
| 2024-09-12 | 23.03 | $23.03 | 2100 |
| 2024-09-11 | 23.02 | $23.11 | 6537 |
| 2024-09-10 | 22.98 | $22.93 | 4600 |
| 2024-09-09 | 22.99 | $22.83 | 8200 |
| 2024-09-06 | 23.03 | $22.75 | 1846 |
| 2024-09-05 | 23.10 | $22.90 | 5345 |
| 2024-09-04 | 23.13 | $22.92 | 23700 |
| 2024-09-03 | 23.17 | $22.98 | 7320 |
| 2024-08-30 | 23.19 | $22.95 | 3836 |
| 2024-08-29 | 23.22 | $22.87 | 2400 |
| 2024-08-28 | 23.28 | $22.95 | 7746 |
| 2024-08-27 | 23.32 | $23.05 | 3602 |
| 2024-08-26 | 23.33 | $22.95 | 3509 |
| 2024-08-23 | 23.37 | $22.95 | 4417 |
| 2024-08-22 | 23.41 | $23.17 | 8300 |
| 2024-08-21 | 23.38 | $23.15 | 5523 |
| 2024-08-20 | 23.35 | $23.25 | 8300 |
| 2024-08-19 | 23.27 | $23.30 | 7300 |
| 2024-08-16 | 23.15 | $23.02 | 4300 |
| 2024-08-15 | 23.09 | $22.74 | 1347 |
| 2024-08-14 | 23.09 | $23.35 | 2415 |
| 2024-08-13 | 22.89 | $23.20 | 3900 |
| 2024-08-12 | 22.69 | $23.27 | 4600 |
| 2024-08-09 | 22.42 | $23.15 | 3412 |
| 2024-08-08 | 22.13 | $22.83 | 7715 |
| 2024-08-07 | 21.86 | $22.00 | 12920 |
| 2024-08-06 | 21.81 | $21.80 | 1800 |
| 2024-08-05 | 21.80 | $21.79 | 6300 |
| 2024-08-02 | 21.80 | $21.80 | 900 |
| 2024-08-01 | 21.80 | $21.90 | 1818 |
| 2024-07-31 | 21.76 | $21.96 | 5320 |
| 2024-07-30 | 21.69 | $21.81 | 2000 |
| 2024-07-29 | 21.66 | $21.84 | 3900 |
| 2024-07-26 | 21.62 | $21.85 | 1500 |
| 2024-07-25 | 21.57 | $21.81 | 5500 |
| 2024-07-24 | 21.51 | $21.79 | 4202 |
| 2024-07-23 | 21.46 | $21.76 | 9234 |
| 2024-07-22 | 21.41 | $21.76 | 16926 |
| 2024-07-19 | 21.35 | $21.65 | 1100 |
| 2024-07-18 | 21.32 | $21.61 | 2600 |
| 2024-07-17 | 21.30 | $21.64 | 6600 |
| 2024-07-16 | 21.27 | $21.67 | 9536 |
| 2024-07-15 | 21.24 | $21.63 | 2846 |
| 2024-07-12 | 21.21 | $21.51 | 4600 |
| 2024-07-11 | 21.23 | $21.35 | 5207 |
| 2024-07-10 | 21.31 | $21.22 | 4523 |
| 2024-07-09 | 21.45 | $21.22 | 9500 |
| 2024-07-08 | 21.63 | $21.31 | 30300 |
| 2024-07-05 | 21.83 | $21.80 | 1749 |
| 2024-07-03 | 21.93 | $21.79 | 518 |
| 2024-07-02 | 22.06 | $21.53 | 7700 |
| 2024-07-01 | 22.29 | $21.93 | 8700 |
| 2024-06-28 | 22.46 | $22.18 | 601 |
| 2024-06-27 | 22.59 | $21.93 | 1300 |
| 2024-06-26 | 22.82 | $22.37 | 4500 |
| 2024-06-25 | 22.97 | $22.49 | 5725 |
| 2024-06-24 | 23.11 | $22.77 | 7227 |
| 2024-06-21 | 23.19 | $22.97 | 4430 |
| 2024-06-20 | 23.22 | $22.99 | 400 |
| 2024-06-18 | 23.25 | $22.99 | 3300 |
| 2024-06-17 | 23.28 | $23.08 | 6800 |
| 2024-06-14 | 23.28 | $23.29 | 1035 |
| 2024-06-13 | 23.21 | $23.25 | 1700 |
| 2024-06-12 | 23.14 | $23.33 | 4900 |
| 2024-06-11 | 23.02 | $23.00 | 200 |
| 2024-06-10 | 22.97 | $22.65 | 1500 |
| 2024-06-07 | 23.02 | $22.90 | 1820 |
| 2024-06-06 | 23.00 | $23.00 | 10942 |
| 2024-06-05 | 22.94 | $23.30 | 8000 |
| 2024-06-04 | 22.77 | $22.80 | 2021 |
| 2024-06-03 | 22.71 | $22.88 | 1700 |
| 2024-05-31 | 22.62 | $22.51 | 1500 |
| 2024-05-30 | 22.62 | $22.51 | 2117 |
| 2024-05-29 | 22.62 | $22.55 | 2533 |
| 2024-05-28 | 22.60 | $22.68 | 4135 |
| 2024-05-24 | 22.54 | $22.54 | 1040 |
| 2024-05-23 | 22.50 | $22.45 | 2722 |
| 2024-05-22 | 22.48 | $22.35 | 3513 |
| 2024-05-21 | 22.49 | $22.35 | 4700 |
| 2024-05-20 | 22.50 | $22.73 | 237 |
| 2024-05-17 | 22.38 | $22.50 | 2100 |
| 2024-05-16 | 22.32 | $22.45 | 5934 |
| 2024-05-15 | 22.25 | $22.58 | 6100 |
| 2024-05-14 | 22.13 | $22.26 | 2520 |
| 2024-05-13 | 22.09 | $22.38 | 9600 |
| 2024-05-10 | 22.00 | $22.25 | 7147 |
| 2024-05-09 | 21.93 | $22.25 | 6042 |
| 2024-05-08 | 21.84 | $22.00 | 2416 |
| 2024-05-07 | 21.83 | $22.09 | 1512 |
| 2024-05-06 | 21.78 | $22.15 | 1600 |
| 2024-05-03 | 21.71 | $22.14 | 9400 |
| 2024-05-02 | 21.63 | $22.10 | 4200 |
| 2024-05-01 | 21.55 | $21.83 | 9100 |
| 2024-04-30 | 21.55 | $22.83 | 738 |
| 2024-04-29 | 21.24 | $21.58 | 4622 |
| 2024-04-26 | 21.26 | $21.45 | 3216 |
| 2024-04-25 | 21.34 | $21.91 | 2321 |
| 2024-04-24 | 21.30 | $21.40 | 3029 |
| 2024-04-23 | 21.42 | $21.30 | 3400 |
| 2024-04-22 | 21.62 | $21.20 | 5623 |
| 2024-04-19 | 21.89 | $21.60 | 1800 |
| 2024-04-18 | 22.11 | $21.79 | 2003 |
| 2024-04-17 | 22.32 | $22.24 | 8400 |
| 2024-04-16 | 22.45 | $22.25 | 10846 |
| 2024-04-15 | 22.60 | $22.44 | 4135 |
| 2024-04-12 | 22.73 | $22.25 | 2900 |
| 2024-04-11 | 22.95 | $22.85 | 5721 |
| 2024-04-10 | 23.03 | $23.23 | 1026 |
| 2024-04-09 | 23.01 | $23.11 | 300 |
| 2024-04-08 | 23.03 | $23.11 | 907 |
| 2024-04-05 | 23.06 | $23.05 | 2937 |
| 2024-04-04 | 23.11 | $22.95 | 1340 |
| 2024-04-03 | 23.20 | $23.08 | 4700 |
| 2024-04-02 | 23.28 | $23.15 | 5843 |
| 2024-04-01 | 23.35 | $23.19 | 721 |
| 2024-03-28 | 23.42 | $23.50 | 1219 |
| 2024-03-27 | 23.42 | $23.30 | 1926 |
| 2024-03-26 | 23.47 | $23.06 | 3443 |
| 2024-03-25 | 23.60 | $23.06 | 14721 |
| 2024-03-22 | 23.77 | $23.54 | 3942 |
| 2024-03-21 | 23.81 | $23.53 | 1205 |
| 2024-03-20 | 23.87 | $23.15 | 3500 |
| 2024-03-19 | 24.05 | $23.58 | 5100 |
| 2024-03-18 | 24.12 | $23.74 | 1600 |
| 2024-03-15 | 24.16 | $23.72 | 900 |
| 2024-03-14 | 24.20 | $23.51 | 1307 |
| 2024-03-13 | 24.30 | $23.63 | 3712 |
| 2024-03-12 | 24.38 | $23.76 | 3400 |
| 2024-03-11 | 24.42 | $24.24 | 8000 |
| 2024-03-08 | 24.31 | $24.56 | 5948 |
| 2024-03-07 | 24.05 | $24.53 | 3400 |
| 2024-03-06 | 23.74 | $23.93 | 5500 |
| 2024-03-05 | 23.54 | $23.89 | 3600 |
| 2024-03-04 | 23.30 | $23.61 | 2900 |
| 2024-03-01 | 23.09 | $23.32 | 21226 |
| 2024-02-29 | 22.91 | $23.28 | 6722 |
| 2024-02-28 | 22.70 | $22.81 | 20700 |
| 2024-02-27 | 22.59 | $22.83 | 3919 |
| 2024-02-26 | 22.44 | $22.65 | 6039 |
| 2024-02-23 | 22.31 | $22.44 | 6800 |
| 2024-02-22 | 22.21 | $22.32 | 1206 |
| 2024-02-21 | 22.12 | $22.25 | 12424 |
| 2024-02-20 | 22.04 | $22.35 | 7900 |
| 2024-02-16 | 21.90 | $22.17 | 3000 |
| 2024-02-15 | 21.78 | $21.98 | 3049 |
| 2024-02-14 | 21.69 | $22.00 | 5447 |
| 2024-02-13 | 21.58 | $21.50 | 1916 |
| 2024-02-12 | 21.59 | $21.75 | 909 |
| 2024-02-09 | 21.53 | $21.58 | 2044 |
| 2024-02-08 | 21.51 | $21.46 | 13400 |
| 2024-02-07 | 21.53 | $21.44 | 4300 |
| 2024-02-06 | 21.55 | $21.61 | 5600 |
| 2024-02-05 | 21.52 | $21.48 | 2231 |
| 2024-02-02 | 21.52 | $21.35 | 3700 |
| 2024-02-01 | 21.56 | $21.34 | 1919 |
| 2024-01-31 | 21.61 | $21.34 | 4749 |
| 2024-01-30 | 21.67 | $21.34 | 3000 |
| 2024-01-29 | 21.74 | $21.50 | 5800 |
| 2024-01-26 | 21.77 | $21.57 | 2719 |
| 2024-01-25 | 21.78 | $21.66 | 8300 |
| 2024-01-24 | 21.76 | $21.39 | 7300 |
| 2024-01-23 | 21.81 | $21.43 | 4039 |
| 2024-01-22 | 21.86 | $21.70 | 8632 |
| 2024-01-19 | 21.82 | $21.70 | 845 |
| 2024-01-18 | 21.77 | $21.71 | 3016 |
| 2024-01-17 | 21.70 | $21.65 | 2500 |
| 2024-01-16 | 21.62 | $21.68 | 5800 |
| 2024-01-12 | 21.52 | $21.79 | 5711 |
| 2024-01-11 | 21.34 | $21.55 | 6709 |
| 2024-01-10 | 21.20 | $21.64 | 2841 |
| 2024-01-09 | 21.00 | $21.31 | 9700 |
| 2024-01-08 | 20.86 | $21.42 | 15627 |
| 2024-01-05 | 20.64 | $20.62 | 4401 |
| 2024-01-04 | 20.63 | $20.54 | 4200 |
| 2024-01-03 | 20.64 | $20.59 | 5315 |
| 2024-01-02 | 20.63 | $20.50 | 7000 |
| 2023-12-29 | 20.65 | $20.61 | 4300 |
| 2023-12-28 | 20.64 | $20.51 | 13200 |
| 2023-12-27 | 20.65 | $20.54 | 6928 |
| 2023-12-26 | 20.65 | $20.58 | 13600 |
| 2023-12-22 | 20.64 | $20.80 | 5325 |
| 2023-12-21 | 20.56 | $20.40 | 52815 |
| 2023-12-20 | 20.58 | $20.29 | 8300 |
| 2023-12-19 | 20.63 | $20.50 | 13811 |
| 2023-12-18 | 20.63 | $20.65 | 4600 |
| 2023-12-15 | 20.58 | $20.58 | 5700 |
| 2023-12-14 | 20.54 | $20.86 | 9800 |
| 2023-12-13 | 20.39 | $20.52 | 9200 |
| 2023-12-12 | 20.32 | $20.11 | 5100 |
| 2023-12-11 | 20.37 | $20.16 | 13300 |
| 2023-12-08 | 20.40 | $20.20 | 9849 |
| 2023-12-07 | 20.43 | $20.46 | 6400 |
| 2023-12-06 | 20.38 | $20.53 | 13500 |
| 2023-12-05 | 20.29 | $20.64 | 9743 |
| 2023-12-04 | 20.14 | $20.30 | 3302 |
| 2023-12-01 | 20.08 | $20.22 | 6044 |
| 2023-11-30 | 20.02 | $20.20 | 9604 |
| 2023-11-29 | 19.95 | $20.24 | 7200 |
| 2023-11-28 | 19.86 | $20.20 | 9801 |
| 2023-11-27 | 19.76 | $20.02 | 5930 |
| 2023-11-24 | 19.69 | $19.62 | 4600 |
| 2023-11-22 | 19.75 | $19.57 | 2301 |
| 2023-11-21 | 19.83 | $19.55 | 42506 |
| 2023-11-20 | 19.93 | $19.67 | 3500 |
| 2023-11-17 | 20.02 | $19.92 | 12128 |
| 2023-11-16 | 20.06 | $20.09 | 5825 |
| 2023-11-15 | 20.04 | $20.25 | 6800 |
| 2023-11-14 | 19.98 | $20.48 | 7600 |
| 2023-11-13 | 19.83 | $20.20 | 9028 |
| 2023-11-10 | 19.73 | $20.00 | 3800 |
| 2023-11-09 | 19.68 | $19.70 | 2600 |
| 2023-11-08 | 19.72 | $19.63 | 1800 |
| 2023-11-07 | 19.79 | $19.99 | 2311 |
| 2023-11-06 | 19.76 | $19.95 | 3600 |
| 2023-11-03 | 19.74 | $20.29 | 5300 |
| 2023-11-02 | 19.62 | $19.78 | 2200 |
| 2023-11-01 | 19.63 | $19.94 | 610 |
| 2023-10-31 | 19.61 | $19.42 | 7504 |
| 2023-10-30 | 19.74 | $19.53 | 3817 |
| 2023-10-27 | 19.87 | $19.60 | 5232 |
| 2023-10-26 | 20.02 | $19.86 | 3000 |
| 2023-10-25 | 20.12 | $19.91 | 3300 |
| 2023-10-24 | 20.22 | $20.13 | 5103 |
| 2023-10-23 | 20.28 | $20.38 | 1037 |
| 2023-10-20 | 20.27 | $20.35 | 1717 |
| 2023-10-19 | 20.27 | $20.22 | 6128 |
| 2023-10-18 | 20.32 | $20.40 | 2200 |
| 2023-10-17 | 20.31 | $20.57 | 3800 |
| 2023-10-16 | 20.26 | $20.58 | 1800 |
| 2023-10-13 | 20.19 | $20.32 | 1100 |
| 2023-10-12 | 20.19 | $20.15 | 700 |
| 2023-10-11 | 20.25 | $20.35 | 1900 |
| 2023-10-10 | 20.26 | $20.25 | 3600 |
| 2023-10-09 | 20.30 | $20.35 | 4542 |
| 2023-10-06 | 20.32 | $20.11 | 3401 |
| 2023-10-05 | 20.43 | $20.12 | 14700 |
| 2023-10-04 | 20.55 | $20.16 | 7511 |
| 2023-10-03 | 20.69 | $20.35 | 4428 |
| 2023-10-02 | 20.79 | $20.70 | 3000 |
| 2023-09-29 | 20.81 | $20.90 | 5844 |
| 2023-09-28 | 20.76 | $20.80 | 68200 |
| 2023-09-27 | 20.73 | $20.47 | 14307 |
| 2023-09-26 | 20.80 | $20.36 | 8200 |
| 2023-09-25 | 20.91 | $20.50 | 7911 |
| 2023-09-22 | 21.00 | $20.60 | 11800 |
| 2023-09-21 | 21.07 | $20.39 | 14500 |
| 2023-09-20 | 21.22 | $20.89 | 5804 |
| 2023-09-19 | 21.23 | $21.09 | 13025 |
| 2023-09-18 | 21.17 | $20.96 | 6000 |
| 2023-09-15 | 21.14 | $21.21 | 7900 |
| 2023-09-14 | 21.00 | $21.04 | 3400 |
| 2023-09-13 | 20.89 | $20.90 | 8146 |
| 2023-09-12 | 20.78 | $21.04 | 19100 |
| 2023-09-11 | 20.60 | $20.94 | 36010 |
| 2023-09-08 | 20.40 | $20.47 | 9500 |
| 2023-09-07 | 20.31 | $20.29 | 5500 |
| 2023-09-06 | 20.24 | $20.30 | 11610 |
| 2023-09-05 | 20.15 | $20.47 | 12900 |
| 2023-09-01 | 19.98 | $20.30 | 1200 |
| 2023-08-31 | 19.82 | $20.10 | 8124 |
| 2023-08-30 | 19.69 | $19.75 | 3107 |
| 2023-08-29 | 19.63 | $19.73 | 126649 |
| 2023-08-28 | 19.57 | $19.64 | 9942 |
| 2023-08-25 | 19.51 | $19.01 | 8112 |
| 2023-08-24 | 19.64 | $18.93 | 11900 |
| 2023-08-23 | 19.83 | $19.01 | 2200 |
| 2023-08-22 | 20.01 | $19.30 | 10516 |
| 2023-08-21 | 20.15 | $20.14 | 3400 |
| 2023-08-18 | 20.03 | $20.19 | 801 |
| 2023-08-17 | 19.87 | $20.06 | 6100 |
| 2023-08-16 | 19.70 | $20.39 | 8500 |
| 2023-08-15 | 19.39 | $19.83 | 5000 |
| 2023-08-14 | 19.18 | $19.93 | 19927 |
| 2023-08-11 | 18.89 | $19.06 | 36900 |
| 2023-08-10 | 18.80 | $18.55 | 32937 |
| 2023-08-09 | 18.86 | $18.79 | 18421 |
| 2023-08-08 | 18.86 | $18.95 | 8908 |
| 2023-08-07 | 18.80 | $18.74 | 2600 |
| 2023-08-04 | 18.79 | $18.77 | 7700 |
| 2023-08-03 | 18.76 | $18.69 | 2500 |
| 2023-08-02 | 18.76 | $18.67 | 3421 |
| 2023-08-01 | 18.75 | $18.75 | 3225 |
| 2023-07-31 | 18.72 | $18.86 | 1622 |
| 2023-07-28 | 18.65 | $18.61 | 4916 |
| 2023-07-27 | 18.63 | $18.72 | 1717 |
| 2023-07-26 | 18.58 | $18.84 | 3500 |
| 2023-07-25 | 18.47 | $18.50 | 3500 |
| 2023-07-24 | 18.44 | $18.44 | 4600 |
| 2023-07-21 | 18.43 | $18.45 | 2800 |
| 2023-07-20 | 18.41 | $18.40 | 2300 |
| 2023-07-19 | 18.40 | $18.82 | 9500 |
| 2023-07-18 | 18.25 | $18.40 | 6700 |
| 2023-07-17 | 18.21 | $17.99 | 21900 |
| 2023-07-14 | 18.28 | $18.10 | 9500 |
| 2023-07-13 | 18.34 | $18.10 | 5036 |
| 2023-07-12 | 18.41 | $18.25 | 7115 |
| 2023-07-11 | 18.44 | $18.30 | 3200 |
| 2023-07-10 | 18.47 | $18.38 | 2800 |
| 2023-07-07 | 18.47 | $18.61 | 6300 |
| 2023-07-06 | 18.40 | $18.35 | 1130 |
| 2023-07-05 | 18.39 | $18.44 | 5406 |
| 2023-07-03 | 18.36 | $18.15 | 1220 |
| 2023-06-30 | 18.40 | $18.18 | 5500 |
| 2023-06-29 | 18.44 | $18.11 | 5300 |
| 2023-06-28 | 18.51 | $18.25 | 1622 |
| 2023-06-27 | 18.55 | $18.09 | 3625 |
| 2023-06-26 | 18.64 | $18.28 | 1612 |
| 2023-06-23 | 18.69 | $18.28 | 3834 |
| 2023-06-22 | 18.75 | $18.35 | 1523 |
| 2023-06-21 | 18.79 | $18.52 | 1521 |
| 2023-06-20 | 18.78 | $18.46 | 2900 |
| 2023-06-16 | 18.78 | $18.77 | 1337 |
| 2023-06-15 | 18.67 | $18.46 | 3137 |
| 2023-06-14 | 18.64 | $18.78 | 1309 |
| 2023-06-13 | 18.49 | $18.45 | 4340 |
| 2023-06-12 | 18.40 | $18.40 | 1500 |
| 2023-06-09 | 18.31 | $18.58 | 2800 |
| 2023-06-08 | 18.13 | $18.42 | 4025 |
| 2023-06-07 | 17.97 | $18.58 | 9320 |
| 2023-06-06 | 17.71 | $17.96 | 8535 |
| 2023-06-05 | 17.60 | $18.15 | 4718 |
| 2023-06-02 | 17.40 | $17.90 | 4300 |
| 2023-06-01 | 17.24 | $17.25 | 2840 |
| 2023-05-31 | 17.25 | $17.01 | 4700 |
| 2023-05-30 | 17.34 | $17.20 | 2221 |
| 2023-05-26 | 17.39 | $17.50 | 4300 |
| 2023-05-25 | 17.36 | $17.09 | 1809 |
| 2023-05-24 | 17.46 | $17.30 | 3400 |
| 2023-05-23 | 17.51 | $17.55 | 929 |
| 2023-05-22 | 17.50 | $17.25 | 4227 |
| 2023-05-19 | 17.59 | $17.68 | 8200 |
| 2023-05-18 | 17.56 | $17.38 | 6000 |
| 2023-05-17 | 17.62 | $17.60 | 10002 |
| 2023-05-16 | 17.63 | $17.65 | 5000 |
| 2023-05-15 | 17.63 | $18.00 | 1100 |
| 2023-05-12 | 17.53 | $18.40 | 3300 |
| 2023-05-11 | 17.27 | $18.38 | 6500 |
| 2023-05-10 | 16.98 | $17.95 | 10323 |
| 2023-05-09 | 16.76 | $17.45 | 5700 |
| 2023-05-08 | 16.67 | $17.69 | 10148 |
| 2023-05-05 | 16.49 | $16.75 | 9400 |
| 2023-05-04 | 16.59 | $16.55 | 3600 |
| 2023-05-03 | 16.78 | $16.88 | 5000 |
| 2023-05-02 | 16.93 | $16.55 | 7300 |
| 2023-05-01 | 17.23 | $17.00 | 11800 |
| 2023-04-28 | 17.47 | $17.25 | 11300 |
| 2023-04-27 | 17.69 | $17.40 | 11600 |
| 2023-04-26 | 17.93 | $17.50 | 7600 |
| 2023-04-25 | 18.19 | $17.81 | 6800 |
| 2023-04-24 | 18.43 | $18.39 | 12949 |
| 2023-04-21 | 18.54 | $18.38 | 4204 |
| 2023-04-20 | 18.68 | $18.57 | 4630 |
| 2023-04-19 | 18.81 | $18.74 | 4300 |
| 2023-04-18 | 18.91 | $18.85 | 2800 |
| 2023-04-17 | 19.02 | $18.92 | 9300 |
| 2023-04-14 | 19.13 | $19.07 | 7420 |
| 2023-04-13 | 19.22 | $18.99 | 27401 |
| 2023-04-12 | 19.37 | $19.15 | 7100 |
| 2023-04-11 | 19.50 | $19.12 | 9000 |
| 2023-04-10 | 19.68 | $19.32 | 8428 |
| 2023-04-06 | 19.84 | $19.81 | 4800 |
| 2023-04-05 | 19.88 | $19.85 | 3000 |
| 2023-04-04 | 19.92 | $19.67 | 2600 |
| 2023-04-03 | 20.03 | $20.04 | 4401 |
| 2023-03-31 | 20.05 | $19.98 | 4100 |
| 2023-03-30 | 20.11 | $19.90 | 2300 |
| 2023-03-29 | 20.20 | $19.39 | 14700 |
| 2023-03-28 | 20.47 | $19.87 | 9200 |
| 2023-03-27 | 20.66 | $20.92 | 12949 |
| 2023-03-24 | 20.55 | $21.01 | 14849 |
| 2023-03-23 | 20.40 | $21.21 | 32432 |
| 2023-03-22 | 20.15 | $21.25 | 18406 |
| 2023-03-21 | 19.83 | $21.83 | 66000 |
| 2023-03-20 | 19.28 | $19.76 | 4438 |
| 2023-03-17 | 19.27 | $20.05 | 7344 |
| 2023-03-16 | 19.18 | $20.00 | 11223 |
| 2023-03-15 | 19.10 | $19.80 | 2115 |
| 2023-03-14 | 19.08 | $19.78 | 5943 |
| 2023-03-13 | 19.07 | $19.32 | 33900 |
| 2023-03-10 | 19.24 | $20.00 | 31132 |
| 2023-03-09 | 19.23 | $20.19 | 9613 |
| 2023-03-08 | 19.19 | $20.00 | 9500 |
| 2023-03-07 | 19.22 | $20.00 | 35232 |
| 2023-03-06 | 19.28 | $19.82 | 18234 |
| 2023-03-03 | 19.42 | $19.25 | 22400 |
| 2023-03-02 | 19.80 | $19.18 | 34900 |
| 2023-03-01 | 20.31 | $19.25 | 19233 |
| 2023-02-28 | 20.92 | $19.38 | 30900 |
| 2023-02-27 | 21.64 | $20.24 | 20322 |
| 2023-02-24 | 22.25 | $20.80 | 10101 |
| 2023-02-23 | 22.83 | $22.00 | 7800 |
| 2023-02-22 | 23.16 | $22.60 | 4600 |
| 2023-02-21 | 23.37 | $22.82 | 4600 |
| 2023-02-17 | 23.55 | $23.48 | 700 |
| 2023-02-16 | 23.57 | $23.57 | 7700 |
| 2023-02-15 | 23.55 | $23.36 | 4324 |
| 2023-02-14 | 23.60 | $23.65 | 3800 |
| 2023-02-13 | 23.56 | $23.68 | 7614 |
| 2023-02-10 | 23.50 | $23.31 | 3746 |
| 2023-02-09 | 23.54 | $23.40 | 88200 |
| 2023-02-08 | 23.56 | $23.03 | 2600 |
| 2023-02-07 | 23.69 | $23.25 | 1300 |
| 2023-02-06 | 23.78 | $23.52 | 10900 |
| 2023-02-03 | 23.79 | $23.50 | 8739 |
| 2023-02-02 | 23.81 | $23.88 | 3902 |
| 2023-02-01 | 23.70 | $23.30 | 9600 |
| 2023-01-31 | 23.74 | $23.50 | 12145 |
| 2023-01-30 | 23.73 | $23.60 | 1400 |
| 2023-01-27 | 23.67 | $23.49 | 9700 |
| 2023-01-26 | 23.62 | $23.50 | 2700 |
| 2023-01-25 | 23.55 | $23.66 | 900 |
| 2023-01-24 | 23.41 | $23.50 | 7429 |
| 2023-01-23 | 23.27 | $23.05 | 1241 |
| 2023-01-20 | 23.24 | $23.10 | 200 |
| 2023-01-19 | 23.18 | $23.10 | 3000 |
| 2023-01-18 | 23.10 | $22.96 | 3141 |
| 2023-01-17 | 23.03 | $22.94 | 3637 |
| 2023-01-13 | 22.95 | $22.80 | 3000 |
| 2023-01-12 | 22.89 | $22.75 | 1900 |
| 2023-01-11 | 22.81 | $22.25 | 22406 |
| 2023-01-10 | 22.87 | $22.40 | 5602 |
| 2023-01-09 | 22.89 | $22.80 | 2603 |
| 2023-01-06 | 22.78 | $22.34 | 3300 |
| 2023-01-05 | 22.77 | $22.35 | 7100 |
| 2023-01-04 | 22.75 | $22.78 | 1000 |
| 2023-01-03 | 22.57 | $22.50 | 540 |
| 2022-12-30 | 22.43 | $22.78 | 6537 |
| 2022-12-29 | 22.17 | $22.00 | 4900 |
| 2022-12-28 | 22.08 | $21.61 | 500 |
| 2022-12-27 | 22.09 | $21.78 | 2207 |
| 2022-12-23 | 22.04 | $21.67 | 11248 |
| 2022-12-22 | 22.00 | $21.60 | 14800 |
| 2022-12-21 | 21.97 | $22.10 | 5500 |
| 2022-12-20 | 21.76 | $21.76 | 16916 |
| 2022-12-19 | 21.60 | $22.00 | 7500 |
| 2022-12-16 | 21.32 | $21.41 | 8500 |
| 2022-12-15 | 21.16 | $21.40 | 19500 |
| 2022-12-14 | 20.96 | $21.52 | 14249 |
| 2022-12-13 | 20.68 | $21.58 | 80700 |
| 2022-12-12 | 20.31 | $20.90 | 50041 |
| 2022-12-09 | 20.07 | $20.04 | 12722 |
| 2022-12-08 | 20.05 | $20.02 | 12634 |
| 2022-12-07 | 20.04 | $20.04 | 9307 |
| 2022-12-06 | 20.02 | $20.15 | 4411 |
| 2022-12-05 | 19.96 | $20.27 | 10908 |
| 2022-12-02 | 19.85 | $20.20 | 20609 |
| 2022-12-01 | 19.74 | $20.03 | 16542 |
| 2022-11-30 | 19.67 | $20.06 | 12840 |
| 2022-11-29 | 19.58 | $19.52 | 9900 |
| 2022-11-28 | 19.65 | $19.29 | 16400 |
| 2022-11-25 | 19.80 | $19.48 | 8143 |
| 2022-11-23 | 19.94 | $19.60 | 43800 |
| 2022-11-22 | 20.07 | $19.50 | 44400 |
| 2022-11-21 | 20.27 | $19.97 | 16312 |
| 2022-11-18 | 20.37 | $20.33 | 16441 |
| 2022-11-17 | 20.37 | $20.45 | 5200 |
| 2022-11-16 | 20.35 | $20.69 | 9345 |
| 2022-11-15 | 20.24 | $20.80 | 37600 |
| 2022-11-14 | 20.09 | $20.75 | 7534 |
| 2022-11-11 | 19.92 | $21.45 | 6000 |
| 2022-11-10 | 19.50 | $21.27 | 10800 |
| 2022-11-09 | 19.06 | $20.00 | 3929 |
| 2022-11-08 | 18.95 | $20.10 | 3831 |
| 2022-11-07 | 18.79 | $19.80 | 1131 |
| 2022-11-04 | 18.71 | $19.60 | 2300 |
| 2022-11-03 | 18.70 | $19.35 | 20428 |
| 2022-11-02 | 18.80 | $19.20 | 25042 |
| 2022-11-01 | 18.98 | $19.20 | 11900 |
| 2022-10-31 | 19.23 | $19.23 | 18000 |
| 2022-10-28 | 19.54 | $19.45 | 19726 |
| 2022-10-27 | 19.88 | $19.50 | 4600 |
| 2022-10-26 | 20.30 | $19.55 | 22000 |
| 2022-10-25 | 20.82 | $19.97 | 32000 |
| 2022-10-24 | 21.33 | $20.40 | 5231 |
| 2022-10-21 | 21.84 | $20.43 | 11300 |
| 2022-10-20 | 22.46 | $21.38 | 14746 |
| 2022-10-19 | 22.92 | $22.81 | 9131 |
| 2022-10-18 | 23.04 | $23.14 | 6900 |
| 2022-10-17 | 23.09 | $23.00 | 20900 |
| 2022-10-14 | 23.20 | $23.00 | 27622 |
| 2022-10-13 | 23.34 | $23.00 | 7400 |
| 2022-10-12 | 23.51 | $23.54 | 4500 |
| 2022-10-11 | 23.56 | $23.86 | 800 |
| 2022-10-10 | 23.52 | $23.75 | 150 |
| 2022-10-07 | 23.51 | $23.75 | 2612 |
| 2022-10-06 | 23.51 | $23.99 | 2200 |
| 2022-10-05 | 23.44 | $23.77 | 5821 |
| 2022-10-04 | 23.43 | $23.75 | 7400 |
| 2022-10-03 | 23.43 | $23.77 | 2600 |
| 2022-09-30 | 23.43 | $23.48 | 4000 |
| 2022-09-29 | 23.54 | $23.61 | 1900 |
| 2022-09-28 | 23.63 | $23.57 | 1800 |
| 2022-09-27 | 23.76 | $23.55 | 3937 |
| 2022-09-26 | 23.94 | $23.92 | 5640 |
| 2022-09-23 | 24.05 | $23.74 | 12815 |
| 2022-09-22 | 24.24 | $24.10 | 2443 |
| 2022-09-21 | 24.37 | $23.90 | 6000 |
| 2022-09-20 | 24.59 | $24.46 | 6315 |
| 2022-09-19 | 24.68 | $24.60 | 6000 |
| 2022-09-16 | 24.76 | $24.75 | 4510 |
| 2022-09-15 | 24.80 | $24.83 | 4241 |
| 2022-09-14 | 24.84 | $24.85 | 3800 |
| 2022-09-13 | 24.88 | $24.61 | 7400 |
| 2022-09-12 | 25.00 | $25.00 | 1604 |
| 2022-09-09 | 25.03 | $25.00 | 1700 |
| 2022-09-08 | 25.07 | $25.01 | 1315 |
| 2022-09-07 | 25.12 | $25.00 | 6000 |
| 2022-09-06 | 25.17 | $24.92 | 1247 |
| 2022-09-02 | 25.27 | $25.14 | 8000 |
| 2022-09-01 | 25.32 | $25.18 | 9200 |
| 2022-08-31 | 25.36 | $25.05 | 3139 |
| 2022-08-30 | 25.46 | $25.08 | 3729 |
| 2022-08-29 | 25.56 | $25.90 | 201 |
| 2022-08-26 | 25.42 | $25.10 | 317 |
| 2022-08-25 | 25.51 | $25.38 | 328 |
| 2022-08-24 | 25.52 | $25.04 | 823 |
| 2022-08-23 | 25.64 | $25.00 | 14737 |
| 2022-08-22 | 25.80 | $25.61 | 800 |
| 2022-08-19 | 25.78 | $25.76 | 2820 |
| 2022-08-18 | 25.72 | $25.92 | 1200 |
| 2022-08-17 | 25.58 | $25.75 | 9500 |
| 2022-08-16 | 25.46 | $25.45 | 2600 |
| 2022-08-15 | 25.41 | $25.55 | 2424 |
| 2022-08-12 | 25.31 | $25.60 | 1800 |
| 2022-08-11 | 25.17 | $25.00 | 800 |
| 2022-08-10 | 25.18 | $25.00 | 8613 |
| 2022-08-09 | 25.19 | $25.08 | 246 |
| 2022-08-08 | 25.18 | $25.10 | 2702 |
| 2022-08-05 | 25.15 | $25.10 | 2500 |
| 2022-08-04 | 25.11 | $25.07 | 1700 |
| 2022-08-03 | 25.07 | $25.11 | 1045 |
| 2022-08-02 | 25.01 | $25.08 | 1248 |
| 2022-08-01 | 24.93 | $24.95 | 435 |
| 2022-07-29 | 24.88 | $25.01 | 14200 |
| 2022-07-28 | 24.80 | $25.02 | 3600 |
| 2022-07-27 | 24.69 | $24.72 | 18529 |
| 2022-07-26 | 24.65 | $24.72 | 1627 |
| 2022-07-25 | 24.59 | $24.59 | 2400 |
| 2022-07-22 | 24.57 | $24.67 | 322 |
| 2022-07-21 | 24.52 | $24.74 | 1648 |
| 2022-07-20 | 24.42 | $24.46 | 826 |
| 2022-07-19 | 24.40 | $24.25 | 7740 |
| 2022-07-18 | 24.44 | $24.15 | 622 |
| 2022-07-15 | 24.52 | $24.06 | 3325 |
| 2022-07-14 | 24.64 | $24.30 | 3028 |
| 2022-07-13 | 24.71 | $24.54 | 4622 |
| 2022-07-12 | 24.72 | $24.70 | 2600 |
| 2022-07-11 | 24.67 | $24.50 | 6100 |
| 2022-07-08 | 24.67 | $24.57 | 10400 |
| 2022-07-07 | 24.65 | $24.62 | 405 |
| 2022-07-06 | 24.61 | $24.73 | 3400 |
| 2022-07-05 | 24.52 | $24.71 | 537 |
| 2022-07-01 | 24.41 | $24.70 | 1900 |
| 2022-06-30 | 24.28 | $24.66 | 3232 |
| 2022-06-29 | 24.14 | $24.40 | 2600 |
| 2022-06-28 | 24.04 | $24.00 | 3100 |
| 2022-06-27 | 24.06 | $24.22 | 1701 |
| 2022-06-24 | 24.00 | $24.17 | 1841 |
| 2022-06-23 | 23.96 | $23.90 | 728 |
| 2022-06-22 | 23.98 | $24.10 | 7700 |
| 2022-06-21 | 23.96 | $24.56 | 5721 |
| 2022-06-17 | 23.78 | $24.01 | 7200 |
| 2022-06-16 | 23.74 | $23.57 | 1800 |
| 2022-06-15 | 23.84 | $23.60 | 1332 |
| 2022-06-14 | 23.95 | $23.76 | 500 |
| 2022-06-13 | 24.04 | $23.85 | 3946 |
| 2022-06-10 | 24.13 | $24.01 | 500 |
| 2022-06-09 | 24.18 | $24.20 | 1031 |
| 2022-06-08 | 24.18 | $24.34 | 3700 |
| 2022-06-07 | 24.15 | $24.18 | 4916 |
| 2022-06-06 | 24.16 | $24.50 | 3527 |
| 2022-06-03 | 24.07 | $24.35 | 1700 |
| 2022-06-02 | 24.02 | $24.43 | 3200 |
| 2022-06-01 | 23.93 | $24.24 | 36823 |
| 2022-05-31 | 23.89 | $24.31 | 5922 |
| 2022-05-27 | 23.82 | $24.23 | 15523 |
| 2022-05-26 | 23.77 | $23.90 | 6120 |
| 2022-05-25 | 23.82 | $23.80 | 11400 |
| 2022-05-24 | 23.92 | $23.87 | 2400 |
| 2022-05-23 | 24.03 | $23.87 | 9039 |
| 2022-05-20 | 24.17 | $23.90 | 5011 |
| 2022-05-19 | 24.33 | $24.10 | 12200 |
| 2022-05-18 | 24.47 | $24.50 | 15500 |
| 2022-05-17 | 24.52 | $24.45 | 9913 |
| 2022-05-16 | 24.60 | $24.77 | 16000 |
| 2022-05-13 | 24.60 | $24.41 | 4417 |
| 2022-05-12 | 24.72 | $24.30 | 17717 |
| 2022-05-11 | 24.90 | $24.62 | 42900 |
| 2022-05-10 | 25.03 | $24.85 | 3300 |
| 2022-05-09 | 25.11 | $24.93 | 5413 |
| 2022-05-06 | 25.18 | $25.46 | 2300 |
| 2022-05-05 | 25.11 | $25.10 | 705 |
| 2022-05-04 | 25.13 | $25.19 | 304 |
| 2022-05-03 | 25.13 | $25.05 | 2015 |
| 2022-05-02 | 25.18 | $25.25 | 7447 |
| 2022-04-29 | 25.18 | $25.27 | 1600 |
| 2022-04-28 | 25.17 | $25.16 | 500 |
| 2022-04-27 | 25.20 | $25.19 | 4900 |
| 2022-04-26 | 25.23 | $25.13 | 1445 |
| 2022-04-25 | 25.29 | $25.05 | 16300 |
| 2022-04-22 | 25.38 | $25.16 | 7200 |
| 2022-04-21 | 25.46 | $25.42 | 4400 |
| 2022-04-20 | 25.47 | $25.44 | 13518 |
| 2022-04-19 | 25.49 | $25.44 | 9002 |
| 2022-04-18 | 25.50 | $25.50 | 5500 |
| 2022-04-14 | 25.50 | $25.45 | 7500 |
| 2022-04-13 | 25.52 | $25.42 | 35943 |
| 2022-04-12 | 25.55 | $25.61 | 3004 |
| 2022-04-11 | 25.53 | $25.50 | 12222 |
| 2022-04-08 | 25.54 | $25.50 | 6519 |
| 2022-04-07 | 25.54 | $25.40 | 12200 |
| 2022-04-06 | 25.59 | $25.40 | 1100 |
| 2022-04-05 | 25.64 | $25.73 | 1802 |
| 2022-04-04 | 25.60 | $25.58 | 3100 |
| 2022-04-01 | 25.59 | $25.53 | 1100 |
| 2022-03-31 | 25.60 | $25.35 | 3807 |
| 2022-03-30 | 25.67 | $25.55 | 511 |
| 2022-03-29 | 25.70 | $25.55 | 1700 |
| 2022-03-28 | 25.72 | $25.86 | 3707 |
| 2022-03-25 | 25.66 | $25.66 | 842 |
| 2022-03-24 | 25.64 | $26.09 | 2200 |
| 2022-03-23 | 25.48 | $25.35 | 6221 |
| 2022-03-22 | 25.52 | $25.43 | 17328 |
| 2022-03-21 | 25.54 | $25.71 | 5300 |
| 2022-03-18 | 25.48 | $25.83 | 4100 |
| 2022-03-17 | 25.37 | $25.70 | 718 |
| 2022-03-16 | 25.28 | $25.30 | 930 |
| 2022-03-15 | 25.30 | $25.35 | 800 |
| 2022-03-14 | 25.31 | $25.35 | 2328 |
| 2022-03-11 | 25.33 | $25.41 | 1925 |
| 2022-03-10 | 25.33 | $25.57 | 125 |
| 2022-03-09 | 25.29 | $25.57 | 1426 |
| 2022-03-08 | 25.24 | $25.30 | 3900 |
| 2022-03-07 | 25.27 | $25.28 | 3524 |
| 2022-03-04 | 25.32 | $25.87 | 8333 |
| 2022-03-03 | 25.19 | $25.40 | 6500 |
| 2022-03-02 | 25.19 | $25.38 | 5829 |
| 2022-03-01 | 25.20 | $25.36 | 21101 |
| 2022-02-28 | 25.22 | $25.10 | 5800 |
| 2022-02-25 | 25.34 | $25.32 | 6500 |
| 2022-02-24 | 25.43 | $25.25 | 6642 |
| 2022-02-23 | 25.55 | $25.41 | 900 |
| 2022-02-22 | 25.66 | $25.70 | 2800 |
| 2022-02-18 | 25.70 | $25.41 | 3100 |
| 2022-02-17 | 25.85 | $25.74 | 5200 |
| 2022-02-16 | 25.93 | $25.85 | 3730 |
| 2022-02-15 | 25.99 | $25.90 | 2400 |
| 2022-02-14 | 26.06 | $25.80 | 11500 |
| 2022-02-11 | 26.17 | $25.90 | 6217 |
| 2022-02-10 | 26.28 | $26.38 | 6326 |
| 2022-02-09 | 26.26 | $26.12 | 19800 |
| 2022-02-08 | 26.32 | $26.26 | 5802 |
| 2022-02-07 | 26.35 | $26.31 | 2515 |
| 2022-02-04 | 26.38 | $26.30 | 5700 |
| 2022-02-03 | 26.41 | $26.40 | 12326 |
| 2022-02-02 | 26.41 | $26.50 | 6300 |
| 2022-02-01 | 26.38 | $26.43 | 1432 |
| 2022-01-31 | 26.38 | $26.40 | 5921 |
| 2022-01-28 | 26.38 | $26.40 | 3400 |
| 2022-01-27 | 26.38 | $26.15 | 800 |
| 2022-01-26 | 26.46 | $26.45 | 1800 |
| 2022-01-25 | 26.46 | $26.21 | 1110 |
| 2022-01-24 | 26.54 | $26.23 | 21713 |
| 2022-01-21 | 26.63 | $26.60 | 44310 |
| 2022-01-20 | 26.62 | $26.65 | 7200 |
| 2022-01-19 | 26.59 | $26.55 | 10838 |
| 2022-01-18 | 26.59 | $26.56 | 12000 |
| 2022-01-14 | 26.58 | $26.52 | 900 |
| 2022-01-13 | 26.58 | $26.55 | 14700 |
| 2022-01-12 | 26.58 | $26.48 | 11614 |
| 2022-01-11 | 26.59 | $26.47 | 10600 |
| 2022-01-10 | 26.60 | $26.49 | 1941 |
| 2022-01-07 | 26.61 | $26.65 | 1331 |
| 2022-01-06 | 26.57 | $26.74 | 3244 |
| 2022-01-05 | 26.49 | $26.75 | 6200 |
| 2022-01-04 | 26.39 | $26.71 | 1617 |
| 2022-01-03 | 26.28 | $26.46 | 5100 |
| 2021-12-31 | 26.23 | $26.20 | 1100 |
| 2021-12-30 | 26.24 | $26.15 | 1528 |
| 2021-12-29 | 26.28 | $26.08 | 1800 |
| 2021-12-28 | 26.35 | $26.15 | 2016 |
| 2021-12-27 | 26.41 | $26.21 | 3132 |
| 2021-12-23 | 26.47 | $26.34 | 5200 |
| 2021-12-22 | 26.50 | $26.47 | 11500 |
| 2021-12-21 | 26.49 | $27.13 | 9724 |
| 2021-12-20 | 26.27 | $26.59 | 6600 |
| 2021-12-17 | 26.17 | $26.22 | 1500 |
| 2021-12-16 | 26.18 | $26.27 | 10215 |
| 2021-12-15 | 26.16 | $26.18 | 4900 |
| 2021-12-14 | 26.18 | $26.20 | 2100 |
| 2021-12-13 | 26.19 | $26.24 | 3339 |
| 2021-12-10 | 26.20 | $26.22 | 5207 |
| 2021-12-09 | 26.22 | $26.32 | 100 |
| 2021-12-08 | 26.21 | $26.32 | 1221 |
| 2021-12-07 | 26.20 | $26.32 | 3700 |
| 2021-12-06 | 26.19 | $26.31 | 12141 |
| 2021-12-03 | 26.19 | $26.29 | 1500 |
| 2021-12-02 | 26.19 | $26.30 | 1726 |
| 2021-12-01 | 26.20 | $26.26 | 2917 |
| 2021-11-30 | 26.22 | $26.21 | 602 |
| 2021-11-29 | 26.27 | $26.22 | 400 |
| 2021-11-26 | 26.33 | $26.28 | 2601 |
| 2021-11-24 | 26.38 | $26.31 | 700 |
| 2021-11-23 | 26.44 | $26.34 | 300 |
| 2021-11-22 | 26.50 | $26.44 | 3149 |
| 2021-11-19 | 26.54 | $26.31 | 4127 |
| 2021-11-18 | 26.64 | $26.39 | 3140 |
| 2021-11-17 | 26.74 | $26.69 | 3324 |
| 2021-11-16 | 26.76 | $26.70 | 5401 |
| 2021-11-15 | 26.79 | $26.69 | 10100 |
| 2021-11-12 | 26.83 | $26.64 | 10100 |
| 2021-11-11 | 26.88 | $26.80 | 22121 |
| 2021-11-10 | 26.91 | $26.90 | 3735 |
| 2021-11-09 | 26.90 | $26.80 | 24014 |
| 2021-11-08 | 26.92 | $26.80 | 1700 |
| 2021-11-05 | 26.95 | $26.87 | 11330 |
| 2021-11-04 | 26.96 | $27.06 | 3726 |
| 2021-11-03 | 26.91 | $27.05 | 7741 |
| 2021-11-02 | 26.86 | $26.92 | 8500 |
| 2021-11-01 | 26.83 | $26.97 | 8200 |
| 2021-10-29 | 26.78 | $26.98 | 11846 |
| 2021-10-28 | 26.72 | $26.62 | 9031 |
| 2021-10-27 | 26.76 | $26.69 | 11100 |
| 2021-10-26 | 26.78 | $26.74 | 2439 |
| 2021-10-25 | 26.80 | $26.76 | 633 |
| 2021-10-22 | 26.81 | $26.90 | 3613 |
| 2021-10-21 | 26.78 | $26.73 | 28500 |
| 2021-10-20 | 26.80 | $26.96 | 2024 |
| 2021-10-19 | 26.76 | $27.04 | 3429 |
| 2021-10-18 | 26.67 | $26.80 | 1100 |
| 2021-10-15 | 26.65 | $26.81 | 200 |
| 2021-10-14 | 26.62 | $26.80 | 11100 |
| 2021-10-13 | 26.58 | $26.76 | 2426 |
| 2021-10-12 | 26.56 | $26.56 | 15700 |
| 2021-10-11 | 26.59 | $26.81 | 2811 |
| 2021-10-08 | 26.56 | $26.67 | 3400 |
| 2021-10-07 | 26.56 | $26.61 | 1825 |
| 2021-10-06 | 26.59 | $26.59 | 3546 |
| 2021-10-05 | 26.63 | $26.64 | 2746 |
| 2021-10-04 | 26.67 | $26.72 | 1100 |
| 2021-10-01 | 26.70 | $26.62 | 1414 |
| 2021-09-30 | 26.76 | $26.52 | 4329 |
| 2021-09-29 | 26.88 | $26.92 | 2109 |
| 2021-09-28 | 26.89 | $26.68 | 20691 |
| 2021-09-27 | 26.99 | $26.96 | 6100 |
| 2021-09-24 | 27.02 | $26.97 | 2326 |
| 2021-09-23 | 27.05 | $27.00 | 11808 |
| 2021-09-22 | 27.08 | $27.00 | 8624 |
| 2021-09-21 | 27.12 | $26.80 | 12400 |
| 2021-09-20 | 27.22 | $27.14 | 13000 |
| 2021-09-17 | 27.25 | $27.20 | 1700 |
| 2021-09-16 | 27.26 | $27.25 | 100 |
| 2021-09-15 | 27.26 | $27.25 | 4900 |
| 2021-09-14 | 27.25 | $27.23 | 100 |
| 2021-09-13 | 27.25 | $27.23 | 13038 |
| 2021-09-10 | 27.25 | $27.14 | 9400 |
| 2021-09-09 | 27.27 | $27.27 | 4543 |
| 2021-09-08 | 27.26 | $27.29 | 3000 |
| 2021-09-07 | 27.23 | $27.22 | 2036 |
| 2021-09-03 | 27.22 | $27.02 | 3318 |
| 2021-09-02 | 27.28 | $27.15 | 4746 |
| 2021-09-01 | 27.30 | $27.20 | 3700 |
| 2021-08-31 | 27.30 | $27.15 | 600 |
| 2021-08-30 | 27.33 | $27.23 | 500 |
| 2021-08-27 | 27.33 | $27.40 | 517 |
| 2021-08-26 | 27.27 | $27.15 | 5700 |
| 2021-08-25 | 27.28 | $27.23 | 2838 |
| 2021-08-24 | 27.26 | $27.24 | 15031 |
| 2021-08-23 | 27.23 | $27.16 | 6300 |
| 2021-08-20 | 27.22 | $27.44 | 4346 |
| 2021-08-19 | 27.11 | $27.38 | 2100 |
| 2021-08-18 | 27.00 | $27.02 | 3300 |
| 2021-08-17 | 26.98 | $27.05 | 16800 |
| 2021-08-16 | 26.94 | $26.91 | 32229 |
| 2021-08-13 | 26.93 | $26.73 | 400 |
| 2021-08-12 | 26.98 | $26.75 | 700 |
| 2021-08-11 | 27.03 | $26.97 | 10600 |
| 2021-08-10 | 27.03 | $26.95 | 543 |
| 2021-08-09 | 27.02 | $27.05 | 7049 |
| 2021-08-06 | 26.98 | $27.05 | 1400 |
| 2021-08-05 | 26.93 | $27.05 | 932 |
| 2021-08-04 | 26.87 | $26.95 | 1121 |
| 2021-08-03 | 26.82 | $26.95 | 6127 |
| 2021-08-02 | 26.76 | $26.80 | 2345 |
| 2021-07-30 | 26.74 | $26.72 | 214 |
| 2021-07-29 | 26.73 | $26.76 | 1907 |
| 2021-07-28 | 26.71 | $26.66 | 2622 |
| 2021-07-27 | 26.72 | $26.68 | 1639 |
| 2021-07-26 | 26.72 | $26.70 | 1849 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.07
2026-07-23
Close Price
$23.20
Vol: 2776
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.38
Average
49.50
Maximum
83.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 61.07 | $23.20 | 2776 |
| 2026-07-22 | 65.16 | $23.36 | 2530 |
| 2026-07-21 | 66.48 | $23.41 | 8000 |
| 2026-07-20 | 62.43 | $23.13 | 4123 |
| 2026-07-17 | 60.32 | $23.00 | 2819 |
| 2026-07-16 | 54.52 | $22.69 | 2000 |
| 2026-07-15 | 55.26 | $22.72 | 1209 |
| 2026-07-14 | 50.34 | $22.49 | 1924 |
| 2026-07-13 | 54.29 | $22.65 | 1354 |
| 2026-07-10 | 50.85 | $22.50 | 639 |
| 2026-07-09 | 48.40 | $22.40 | 836 |
| 2026-07-08 | 49.33 | $22.44 | 3334 |
| 2026-07-07 | 54.88 | $22.66 | 2143 |
| 2026-07-06 | 51.59 | $22.52 | 1908 |
| 2026-07-02 | 50.36 | $22.47 | 900 |
| 2026-07-01 | 43.25 | $22.21 | 1400 |
| 2026-06-30 | 45.14 | $22.29 | 1800 |
| 2026-06-29 | 47.87 | $22.40 | 1200 |
| 2026-06-26 | 47.87 | $22.40 | 1700 |
| 2026-06-25 | 48.35 | $22.42 | 200 |
| 2026-06-24 | 49.54 | $22.47 | 2900 |
| 2026-06-23 | 49.54 | $22.47 | 2635 |
| 2026-06-22 | 44.92 | $22.28 | 2400 |
| 2026-06-18 | 56.23 | $22.72 | 3100 |
| 2026-06-17 | 55.51 | $22.69 | 2100 |
| 2026-06-16 | 50.29 | $22.49 | 6166 |
| 2026-06-15 | 48.57 | $22.43 | 1100 |
| 2026-06-12 | 60.09 | $22.78 | 5048 |
| 2026-06-11 | 60.09 | $22.78 | 2000 |
| 2026-06-10 | 55.15 | $22.60 | 5604 |
| 2026-06-09 | 54.85 | $22.59 | 1800 |
| 2026-06-08 | 55.90 | $22.62 | 7321 |
| 2026-06-05 | 54.81 | $22.58 | 700 |
| 2026-06-04 | 54.27 | $22.56 | — |
| 2026-06-03 | 54.27 | $22.56 | 1700 |
| 2026-06-02 | 54.56 | $22.57 | 2005 |
| 2026-06-01 | 53.12 | $22.51 | 1640 |
| 2026-05-29 | 56.53 | $22.63 | 7998 |
| 2026-05-28 | 54.20 | $22.53 | 7600 |
| 2026-05-27 | 51.49 | $22.42 | — |
| 2026-05-26 | 51.49 | $22.42 | 1918 |
| 2026-05-22 | 51.25 | $22.41 | 1300 |
| 2026-05-21 | 51.02 | $22.40 | 2012 |
| 2026-05-20 | 50.14 | $22.36 | 2136 |
| 2026-05-19 | 56.71 | $22.63 | 4016 |
| 2026-05-18 | 51.32 | $22.39 | 4300 |
| 2026-05-15 | 48.26 | $22.27 | 1300 |
| 2026-05-14 | 48.50 | $22.28 | 3500 |
| 2026-05-13 | 48.97 | $22.30 | 7109 |
| 2026-05-12 | 48.26 | $22.27 | 2800 |
| 2026-05-11 | 44.62 | $22.12 | 5500 |
| 2026-05-08 | 49.97 | $22.36 | 1349 |
| 2026-05-07 | 49.24 | $22.33 | 3146 |
| 2026-05-06 | 47.81 | $22.27 | 5000 |
| 2026-05-05 | 48.03 | $22.28 | 1800 |
| 2026-05-04 | 46.43 | $22.21 | 6300 |
| 2026-05-01 | 46.43 | $22.21 | 2200 |
| 2026-04-30 | 47.18 | $22.25 | 1400 |
| 2026-04-29 | 44.63 | $22.13 | 3900 |
| 2026-04-28 | 45.50 | $22.18 | 1000 |
| 2026-04-27 | 44.05 | $22.11 | 3429 |
| 2026-04-24 | 44.05 | $22.11 | 709 |
| 2026-04-23 | 45.45 | $22.20 | 3627 |
| 2026-04-22 | 46.87 | $22.29 | 3700 |
| 2026-04-21 | 50.34 | $22.50 | 1000 |
| 2026-04-20 | 49.49 | $22.45 | 5800 |
| 2026-04-17 | 45.43 | $22.22 | 2205 |
| 2026-04-16 | 51.60 | $22.58 | 2600 |
| 2026-04-15 | 45.99 | $22.29 | 6200 |
| 2026-04-14 | 49.77 | $22.49 | 2203 |
| 2026-04-13 | 48.77 | $22.44 | 1530 |
| 2026-04-10 | 45.24 | $22.27 | 900 |
| 2026-04-09 | 42.36 | $22.14 | 1900 |
| 2026-04-08 | 43.53 | $22.21 | 1100 |
| 2026-04-07 | 44.20 | $22.25 | 5200 |
| 2026-04-06 | 43.38 | $22.21 | 8100 |
| 2026-04-02 | 39.81 | $22.04 | 6044 |
| 2026-04-01 | 45.59 | $22.40 | 1500 |
| 2026-03-31 | 36.32 | $22.02 | 3300 |
| 2026-03-30 | 44.93 | $22.47 | 2526 |
| 2026-03-27 | 46.09 | $22.52 | 714 |
| 2026-03-26 | 42.73 | $22.40 | 6007 |
| 2026-03-25 | 40.08 | $22.31 | 2113 |
| 2026-03-24 | 39.48 | $22.29 | 5000 |
| 2026-03-23 | 40.05 | $22.32 | 2900 |
| 2026-03-20 | 36.61 | $22.20 | 2700 |
| 2026-03-19 | 41.30 | $22.45 | 500 |
| 2026-03-18 | 33.16 | $22.20 | 12049 |
| 2026-03-17 | 41.19 | $22.57 | 1200 |
| 2026-03-16 | 43.63 | $22.66 | 1200 |
| 2026-03-13 | 45.63 | $22.73 | 300 |
| 2026-03-12 | 46.21 | $22.75 | 700 |
| 2026-03-11 | 47.34 | $22.79 | 625 |
| 2026-03-10 | 45.43 | $22.73 | 1422 |
| 2026-03-09 | 46.50 | $22.77 | 1808 |
| 2026-03-06 | 47.83 | $22.82 | 1722 |
| 2026-03-05 | 48.90 | $22.86 | 2538 |
| 2026-03-04 | 48.63 | $22.85 | 514 |
| 2026-03-03 | 50.15 | $22.91 | 708 |
| 2026-03-02 | 49.65 | $22.89 | 5200 |
| 2026-02-27 | 51.87 | $22.98 | 2000 |
| 2026-02-26 | 50.71 | $22.93 | 4600 |
| 2026-02-25 | 50.71 | $22.93 | 2300 |
| 2026-02-24 | 50.05 | $22.90 | 3445 |
| 2026-02-23 | 49.84 | $22.89 | 4945 |
| 2026-02-20 | 50.04 | $22.90 | 5000 |
| 2026-02-19 | 52.87 | $23.04 | 2800 |
| 2026-02-18 | 51.18 | $22.95 | 2946 |
| 2026-02-17 | 57.46 | $23.24 | 2731 |
| 2026-02-13 | 53.54 | $23.03 | 1200 |
| 2026-02-12 | 53.99 | $23.05 | 1417 |
| 2026-02-11 | 54.43 | $23.07 | 842 |
| 2026-02-10 | 50.86 | $22.88 | 4500 |
| 2026-02-09 | 54.26 | $23.04 | 3700 |
| 2026-02-06 | 54.47 | $23.05 | 3233 |
| 2026-02-05 | 53.60 | $23.00 | 2300 |
| 2026-02-04 | 52.73 | $22.95 | 2100 |
| 2026-02-03 | 51.52 | $22.88 | 2644 |
| 2026-02-02 | 51.52 | $22.88 | 3804 |
| 2026-01-30 | 50.38 | $22.81 | 2700 |
| 2026-01-29 | 50.71 | $22.83 | 2800 |
| 2026-01-28 | 46.98 | $22.60 | 3000 |
| 2026-01-27 | 48.49 | $22.70 | 3600 |
| 2026-01-26 | 47.53 | $22.64 | 5900 |
| 2026-01-23 | 49.13 | $22.75 | 5225 |
| 2026-01-22 | 53.66 | $23.04 | 1500 |
| 2026-01-21 | 50.68 | $22.84 | 2447 |
| 2026-01-20 | 51.95 | $22.92 | 7200 |
| 2026-01-16 | 57.03 | $23.22 | 3106 |
| 2026-01-15 | 53.58 | $22.98 | 5000 |
| 2026-01-14 | 50.60 | $22.79 | 8900 |
| 2026-01-13 | 47.92 | $22.63 | 9236 |
| 2026-01-12 | 53.42 | $22.95 | 2700 |
| 2026-01-09 | 52.61 | $22.90 | 4200 |
| 2026-01-08 | 47.98 | $22.63 | 13701 |
| 2026-01-07 | 46.51 | $22.55 | 11108 |
| 2026-01-06 | 47.80 | $22.63 | 13102 |
| 2026-01-05 | 48.75 | $22.69 | 2434 |
| 2026-01-02 | 51.37 | $22.85 | 700 |
| 2025-12-31 | 53.76 | $22.99 | 4137 |
| 2025-12-30 | 53.32 | $22.96 | 1100 |
| 2025-12-29 | 50.14 | $22.75 | 6100 |
| 2025-12-26 | 55.05 | $23.04 | 1003 |
| 2025-12-24 | 54.76 | $23.02 | 1 |
| 2025-12-23 | 54.76 | $23.02 | 1425 |
| 2025-12-22 | 55.74 | $23.08 | 2300 |
| 2025-12-19 | 57.19 | $23.17 | 1106 |
| 2025-12-18 | 56.10 | $23.08 | 2308 |
| 2025-12-17 | 60.65 | $23.36 | 6520 |
| 2025-12-16 | 59.88 | $23.29 | 3300 |
| 2025-12-15 | 63.97 | $23.53 | 1000 |
| 2025-12-12 | 68.60 | $23.78 | 8700 |
| 2025-12-11 | 65.98 | $23.50 | 7800 |
| 2025-12-10 | 65.39 | $23.44 | 5300 |
| 2025-12-09 | 66.48 | $23.50 | 4400 |
| 2025-12-08 | 65.19 | $23.36 | 18000 |
| 2025-12-05 | 64.16 | $23.25 | 11517 |
| 2025-12-04 | 61.93 | $23.02 | 20120 |
| 2025-12-03 | 57.31 | $22.60 | 13604 |
| 2025-12-02 | 54.70 | $22.39 | 3433 |
| 2025-12-01 | 51.48 | $22.15 | 18500 |
| 2025-11-28 | 44.08 | $21.68 | 14800 |
| 2025-11-26 | 37.53 | $21.34 | 4128 |
| 2025-11-25 | 37.66 | $21.35 | 6500 |
| 2025-11-24 | 38.01 | $21.38 | 4400 |
| 2025-11-21 | 35.71 | $21.26 | 16400 |
| 2025-11-20 | 44.98 | $21.96 | 1100 |
| 2025-11-19 | 35.42 | $21.54 | 3510 |
| 2025-11-18 | 37.17 | $21.66 | 4108 |
| 2025-11-17 | 35.92 | $21.61 | 8800 |
| 2025-11-14 | 39.36 | $21.84 | 4136 |
| 2025-11-13 | 43.86 | $22.10 | 2508 |
| 2025-11-12 | 45.98 | $22.21 | 2000 |
| 2025-11-11 | 49.48 | $22.38 | 627 |
| 2025-11-10 | 45.79 | $22.22 | 4438 |
| 2025-11-07 | 47.44 | $22.30 | 600 |
| 2025-11-06 | 48.90 | $22.37 | 300 |
| 2025-11-05 | 51.71 | $22.50 | 315 |
| 2025-11-04 | 48.92 | $22.37 | 1232 |
| 2025-11-03 | 46.19 | $22.25 | 1319 |
| 2025-10-31 | 49.77 | $22.42 | 900 |
| 2025-10-30 | 51.56 | $22.50 | 3936 |
| 2025-10-29 | 52.68 | $22.55 | 500 |
| 2025-10-28 | 51.68 | $22.50 | 3433 |
| 2025-10-27 | 51.89 | $22.51 | 1142 |
| 2025-10-24 | 48.33 | $22.33 | 2113 |
| 2025-10-23 | 48.90 | $22.36 | 3500 |
| 2025-10-22 | 51.41 | $22.49 | 5637 |
| 2025-10-21 | 52.59 | $22.55 | 1000 |
| 2025-10-20 | 46.12 | $22.22 | 3700 |
| 2025-10-17 | 50.92 | $22.46 | 1900 |
| 2025-10-16 | 50.72 | $22.45 | 2432 |
| 2025-10-15 | 54.82 | $22.64 | 6700 |
| 2025-10-14 | 52.92 | $22.54 | 10338 |
| 2025-10-13 | 47.92 | $22.30 | 700 |
| 2025-10-10 | 45.15 | $22.18 | 1502 |
| 2025-10-09 | 42.99 | $22.09 | 1600 |
| 2025-10-08 | 45.64 | $22.23 | 2403 |
| 2025-10-07 | 43.76 | $22.15 | 4323 |
| 2025-10-06 | 45.64 | $22.25 | 2608 |
| 2025-10-03 | 45.82 | $22.26 | 2100 |
| 2025-10-02 | 41.74 | $22.08 | 2100 |
| 2025-10-01 | 45.94 | $22.31 | 1200 |
| 2025-09-30 | 44.56 | $22.25 | 2600 |
| 2025-09-29 | 46.84 | $22.37 | 2700 |
| 2025-09-26 | 44.13 | $22.25 | 1711 |
| 2025-09-25 | 41.77 | $22.15 | 3227 |
| 2025-09-24 | 43.70 | $22.26 | 3109 |
| 2025-09-23 | 46.47 | $22.41 | 1042 |
| 2025-09-22 | 47.42 | $22.46 | 3900 |
| 2025-09-19 | 50.15 | $22.60 | 963 |
| 2025-09-18 | 50.55 | $22.62 | 4350 |
| 2025-09-17 | 53.55 | $22.77 | 2400 |
| 2025-09-16 | 50.37 | $22.60 | 1305 |
| 2025-09-15 | 52.17 | $22.69 | 4045 |
| 2025-09-12 | 52.77 | $22.72 | 4300 |
| 2025-09-11 | 52.42 | $22.70 | 3812 |
| 2025-09-10 | 51.76 | $22.66 | 2600 |
| 2025-09-09 | 52.45 | $22.70 | 1658 |
| 2025-09-08 | 51.68 | $22.65 | 1442 |
| 2025-09-05 | 49.49 | $22.51 | 3400 |
| 2025-09-04 | 48.05 | $22.42 | 3417 |
| 2025-09-03 | 47.41 | $22.38 | 1743 |
| 2025-09-02 | 49.27 | $22.51 | 2300 |
| 2025-08-29 | 41.60 | $22.05 | 3700 |
| 2025-08-28 | 48.40 | $22.50 | 4600 |
| 2025-08-27 | 51.23 | $22.66 | 8143 |
| 2025-08-26 | 48.55 | $22.51 | 8211 |
| 2025-08-25 | 47.07 | $22.43 | 8700 |
| 2025-08-22 | 45.02 | $22.32 | 10600 |
| 2025-08-21 | 46.42 | $22.41 | 9808 |
| 2025-08-20 | 40.56 | $22.11 | 1711 |
| 2025-08-19 | 42.78 | $22.26 | 4931 |
| 2025-08-18 | 39.86 | $22.12 | 7636 |
| 2025-08-15 | 40.71 | $22.18 | 9500 |
| 2025-08-14 | 41.55 | $22.24 | 9014 |
| 2025-08-13 | 42.80 | $22.33 | 2421 |
| 2025-08-12 | 42.06 | $22.29 | 2839 |
| 2025-08-11 | 44.38 | $22.46 | 2100 |
| 2025-08-08 | 36.13 | $22.04 | 19700 |
| 2025-08-07 | 46.40 | $22.70 | 1515 |
| 2025-08-06 | 46.40 | $22.70 | 2800 |
| 2025-08-05 | 48.09 | $22.79 | 3400 |
| 2025-08-04 | 47.48 | $22.76 | 2019 |
| 2025-08-01 | 46.50 | $22.71 | 2123 |
| 2025-07-31 | 48.76 | $22.84 | 5515 |
| 2025-07-30 | 48.02 | $22.80 | 2400 |
| 2025-07-29 | 45.41 | $22.66 | 4122 |
| 2025-07-28 | 45.41 | $22.66 | 4300 |
| 2025-07-25 | 42.42 | $22.50 | 500 |
| 2025-07-24 | 43.84 | $22.60 | 2900 |
| 2025-07-23 | 45.14 | $22.69 | 2700 |
| 2025-07-22 | 45.28 | $22.70 | 3700 |
| 2025-07-21 | 46.67 | $22.80 | 3800 |
| 2025-07-18 | 46.80 | $22.81 | 2700 |
| 2025-07-17 | 50.90 | $23.10 | 2900 |
| 2025-07-16 | 50.90 | $23.10 | 346 |
| 2025-07-15 | 50.63 | $23.08 | 1930 |
| 2025-07-14 | 52.26 | $23.20 | 2441 |
| 2025-07-11 | 53.62 | $23.30 | 1148 |
| 2025-07-10 | 53.28 | $23.27 | 1524 |
| 2025-07-09 | 55.38 | $23.43 | 1200 |
| 2025-07-08 | 56.04 | $23.48 | 600 |
| 2025-07-07 | 53.41 | $23.23 | 500 |
| 2025-07-03 | 53.31 | $23.22 | 1641 |
| 2025-07-02 | 52.27 | $23.12 | 2308 |
| 2025-07-01 | 56.68 | $23.49 | 4200 |
| 2025-06-30 | 62.50 | $23.92 | 2900 |
| 2025-06-27 | 53.93 | $23.10 | 600 |
| 2025-06-26 | 55.10 | $23.18 | 600 |
| 2025-06-25 | 53.17 | $23.02 | 1314 |
| 2025-06-24 | 52.32 | $22.95 | 1400 |
| 2025-06-23 | 56.34 | $23.24 | 4900 |
| 2025-06-20 | 51.73 | $22.86 | 500 |
| 2025-06-18 | 57.67 | $23.25 | 816 |
| 2025-06-17 | 60.03 | $23.39 | 1900 |
| 2025-06-16 | 55.19 | $23.00 | 500 |
| 2025-06-13 | 58.65 | $23.20 | 1200 |
| 2025-06-12 | 58.65 | $23.20 | 3305 |
| 2025-06-11 | 64.29 | $23.51 | 2931 |
| 2025-06-10 | 62.86 | $23.38 | 3329 |
| 2025-06-09 | 60.32 | $23.16 | 7228 |
| 2025-06-06 | 59.85 | $23.12 | 3800 |
| 2025-06-05 | 60.36 | $23.15 | 469269 |
| 2025-06-04 | 60.36 | $23.15 | 4700 |
| 2025-06-03 | 56.67 | $22.82 | 3800 |
| 2025-06-02 | 53.68 | $22.58 | 2546 |
| 2025-05-30 | 54.88 | $22.66 | 2800 |
| 2025-05-29 | 54.15 | $22.60 | 5900 |
| 2025-05-28 | 47.90 | $22.13 | 400 |
| 2025-05-27 | 54.51 | $22.57 | 5200 |
| 2025-05-23 | 48.87 | $22.20 | 1900 |
| 2025-05-22 | 46.48 | $22.06 | 1400 |
| 2025-05-21 | 50.31 | $22.30 | 1111 |
| 2025-05-20 | 53.81 | $22.50 | 6504 |
| 2025-05-19 | 48.72 | $22.20 | 4430 |
| 2025-05-16 | 49.94 | $22.27 | 1404 |
| 2025-05-15 | 48.00 | $22.16 | 3045 |
| 2025-05-14 | 50.36 | $22.30 | 1400 |
| 2025-05-13 | 49.17 | $22.23 | 4913 |
| 2025-05-12 | 50.32 | $22.30 | 1700 |
| 2025-05-09 | 47.84 | $22.15 | 1814 |
| 2025-05-08 | 47.18 | $22.11 | 1300 |
| 2025-05-07 | 49.27 | $22.25 | 1700 |
| 2025-05-06 | 49.87 | $22.29 | 3526 |
| 2025-05-05 | 49.87 | $22.29 | 4349 |
| 2025-05-02 | 49.59 | $22.27 | 1128 |
| 2025-05-01 | 52.49 | $22.48 | 5600 |
| 2025-04-30 | 51.46 | $22.40 | 3400 |
| 2025-04-29 | 51.73 | $22.42 | 901 |
| 2025-04-28 | 52.50 | $22.48 | 4700 |
| 2025-04-25 | 50.88 | $22.34 | 2148 |
| 2025-04-24 | 46.67 | $22.00 | 234784 |
| 2025-04-23 | 46.67 | $22.00 | 10411 |
| 2025-04-22 | 47.32 | $22.06 | 1700 |
| 2025-04-21 | 45.41 | $21.90 | 10100 |
| 2025-04-17 | 47.56 | $22.11 | 3103 |
| 2025-04-16 | 43.83 | $21.80 | 4637 |
| 2025-04-15 | 39.75 | $21.49 | 11400 |
| 2025-04-14 | 34.20 | $21.11 | 8400 |
| 2025-04-11 | 36.65 | $21.40 | 6204 |
| 2025-04-10 | 34.01 | $21.23 | 4547 |
| 2025-04-09 | 38.18 | $21.70 | 2900 |
| 2025-04-08 | 34.10 | $21.45 | 4700 |
| 2025-04-07 | 27.96 | $21.11 | 5200 |
| 2025-04-04 | 39.77 | $22.25 | 7700 |
| 2025-04-03 | 49.31 | $22.80 | 500 |
| 2025-04-02 | 51.45 | $22.90 | 711 |
| 2025-04-01 | 50.84 | $22.87 | 400 |
| 2025-03-31 | 48.82 | $22.77 | 1100 |
| 2025-03-28 | 48.21 | $22.74 | 400 |
| 2025-03-27 | 48.95 | $22.78 | 117542 |
| 2025-03-26 | 49.12 | $22.79 | 1331 |
| 2025-03-25 | 49.81 | $22.83 | 2700 |
| 2025-03-24 | 48.79 | $22.77 | 200 |
| 2025-03-21 | 48.46 | $22.75 | 844 |
| 2025-03-20 | 50.81 | $22.90 | 1400 |
| 2025-03-19 | 47.07 | $22.67 | 1823 |
| 2025-03-18 | 52.51 | $23.00 | 600 |
| 2025-03-17 | 50.70 | $22.89 | 1237 |
| 2025-03-14 | 55.24 | $23.14 | 2000 |
| 2025-03-13 | 54.78 | $23.11 | 1700 |
| 2025-03-12 | 54.18 | $23.07 | 7900 |
| 2025-03-11 | 55.94 | $23.17 | 6200 |
| 2025-03-10 | 53.80 | $23.02 | 9502 |
| 2025-03-07 | 51.42 | $22.86 | 20528 |
| 2025-03-06 | 40.70 | $22.27 | 2000 |
| 2025-03-05 | 41.89 | $22.35 | 6540 |
| 2025-03-04 | 45.02 | $22.55 | 2000 |
| 2025-03-03 | 47.90 | $22.72 | 7531 |
| 2025-02-28 | 48.78 | $22.77 | 2306 |
| 2025-02-27 | 43.92 | $22.52 | 3203 |
| 2025-02-26 | 46.97 | $22.70 | 2200 |
| 2025-02-25 | 45.16 | $22.61 | 3003 |
| 2025-02-24 | 46.67 | $22.70 | 2400 |
| 2025-02-21 | 44.71 | $22.60 | 1118 |
| 2025-02-20 | 45.19 | $22.63 | 917 |
| 2025-02-19 | 48.08 | $22.81 | 1142 |
| 2025-02-18 | 49.94 | $22.92 | 1949 |
| 2025-02-14 | 52.02 | $23.04 | 3034 |
| 2025-02-13 | 48.81 | $22.85 | 939 |
| 2025-02-12 | 52.31 | $23.05 | 14524 |
| 2025-02-11 | 46.68 | $22.74 | 5514 |
| 2025-02-10 | 47.19 | $22.77 | 4317 |
| 2025-02-07 | 45.87 | $22.70 | 946 |
| 2025-02-06 | 45.87 | $22.70 | 7200 |
| 2025-02-05 | 49.03 | $22.90 | 600 |
| 2025-02-04 | 51.55 | $23.05 | 6900 |
| 2025-02-03 | 46.10 | $22.74 | 2229 |
| 2025-01-31 | 43.58 | $22.61 | 4200 |
| 2025-01-30 | 46.78 | $22.81 | 2000 |
| 2025-01-29 | 49.19 | $22.95 | 900 |
| 2025-01-28 | 50.97 | $23.05 | 1500 |
| 2025-01-27 | 50.28 | $23.01 | 3825 |
| 2025-01-24 | 46.76 | $22.81 | 4000 |
| 2025-01-23 | 48.22 | $22.90 | 5945 |
| 2025-01-22 | 47.35 | $22.85 | 4000 |
| 2025-01-21 | 47.35 | $22.85 | 6000 |
| 2025-01-17 | 48.98 | $22.96 | 4300 |
| 2025-01-16 | 47.09 | $22.84 | 2400 |
| 2025-01-15 | 47.09 | $22.84 | 3530 |
| 2025-01-14 | 42.45 | $22.55 | 5700 |
| 2025-01-13 | 35.80 | $22.19 | 5700 |
| 2025-01-10 | 45.16 | $22.87 | 10025 |
| 2025-01-08 | 46.17 | $22.93 | 15626 |
| 2025-01-07 | 48.23 | $23.05 | 6600 |
| 2025-01-06 | 46.14 | $22.94 | 14300 |
| 2025-01-03 | 41.46 | $22.71 | 4804 |
| 2025-01-02 | 39.95 | $22.64 | 3721 |
| 2024-12-31 | 38.88 | $22.59 | 3000 |
| 2024-12-30 | 39.01 | $22.60 | 4900 |
| 2024-12-27 | 34.58 | $22.39 | 3201 |
| 2024-12-26 | 35.27 | $22.45 | 6904 |
| 2024-12-24 | 34.22 | $22.40 | 6700 |
| 2024-12-23 | 33.20 | $22.35 | 13705 |
| 2024-12-20 | 26.43 | $22.04 | 19400 |
| 2024-12-19 | 25.97 | $22.02 | 12100 |
| 2024-12-18 | 25.75 | $22.01 | 29500 |
| 2024-12-17 | 27.05 | $22.18 | 22900 |
| 2024-12-16 | 29.28 | $22.45 | 17100 |
| 2024-12-13 | 38.14 | $23.25 | 7100 |
| 2024-12-12 | 49.75 | $23.90 | 2929 |
| 2024-12-11 | 46.16 | $23.75 | 16318 |
| 2024-12-10 | 45.91 | $23.74 | 9448 |
| 2024-12-09 | 46.11 | $23.75 | 3900 |
| 2024-12-06 | 49.59 | $23.92 | 3100 |
| 2024-12-05 | 50.01 | $23.94 | 4600 |
| 2024-12-04 | 51.68 | $24.02 | 3982 |
| 2024-12-03 | 52.31 | $24.05 | 3413 |
| 2024-12-02 | 51.19 | $23.99 | 15347 |
| 2024-11-29 | 54.63 | $24.16 | 1100 |
| 2024-11-27 | 54.84 | $24.17 | 23831 |
| 2024-11-26 | 49.80 | $23.89 | 500 |
| 2024-11-25 | 55.94 | $24.18 | 6625 |
| 2024-11-22 | 54.28 | $24.09 | 13800 |
| 2024-11-21 | 51.98 | $23.97 | 6400 |
| 2024-11-20 | 54.81 | $24.10 | 4100 |
| 2024-11-19 | 54.45 | $24.08 | 8500 |
| 2024-11-18 | 55.73 | $24.14 | 2015 |
| 2024-11-15 | 57.87 | $24.24 | 4200 |
| 2024-11-14 | 57.08 | $24.19 | 1000 |
| 2024-11-13 | 55.02 | $24.06 | 2717 |
| 2024-11-12 | 56.20 | $24.12 | 2004 |
| 2024-11-11 | 63.59 | $24.46 | 1329 |
| 2024-11-08 | 58.40 | $24.12 | 4600 |
| 2024-11-07 | 62.91 | $24.30 | 930 |
| 2024-11-06 | 62.61 | $24.28 | 10212 |
| 2024-11-05 | 59.78 | $24.10 | 1900 |
| 2024-11-04 | 63.86 | $24.26 | 1725 |
| 2024-11-01 | 63.86 | $24.26 | 2900 |
| 2024-10-31 | 64.11 | $24.27 | 3400 |
| 2024-10-30 | 61.72 | $24.10 | 1600 |
| 2024-10-29 | 62.41 | $24.13 | 3400 |
| 2024-10-28 | 63.32 | $24.17 | 2400 |
| 2024-10-25 | 67.51 | $24.35 | 2705 |
| 2024-10-24 | 66.45 | $24.26 | 1522 |
| 2024-10-23 | 66.34 | $24.25 | 5800 |
| 2024-10-22 | 70.48 | $24.43 | 11600 |
| 2024-10-21 | 71.18 | $24.46 | 6310 |
| 2024-10-18 | 71.86 | $24.49 | 25600 |
| 2024-10-17 | 65.61 | $23.89 | 5900 |
| 2024-10-16 | 61.99 | $23.62 | 7802 |
| 2024-10-15 | 56.53 | $23.28 | 5600 |
| 2024-10-14 | 54.53 | $23.17 | 12200 |
| 2024-10-11 | 53.03 | $23.09 | 5040 |
| 2024-10-10 | 54.30 | $23.15 | 3400 |
| 2024-10-09 | 52.49 | $23.05 | 2100 |
| 2024-10-08 | 49.65 | $22.90 | 5049 |
| 2024-10-07 | 53.07 | $23.07 | 11400 |
| 2024-10-04 | 48.52 | $22.84 | 8807 |
| 2024-10-03 | 51.62 | $22.99 | 2500 |
| 2024-10-02 | 49.79 | $22.90 | 21200 |
| 2024-10-01 | 47.70 | $22.80 | 5300 |
| 2024-09-30 | 50.71 | $22.95 | 12800 |
| 2024-09-27 | 51.74 | $23.00 | 7248 |
| 2024-09-26 | 51.74 | $23.00 | 3800 |
| 2024-09-25 | 51.74 | $23.00 | 3249 |
| 2024-09-24 | 56.47 | $23.24 | 5237 |
| 2024-09-23 | 57.30 | $23.28 | 9233 |
| 2024-09-20 | 60.46 | $23.43 | 3046 |
| 2024-09-19 | 67.55 | $23.73 | 5800 |
| 2024-09-18 | 59.97 | $23.22 | 6202 |
| 2024-09-17 | 57.77 | $23.10 | 5200 |
| 2024-09-16 | 56.63 | $23.04 | 3300 |
| 2024-09-13 | 56.26 | $23.02 | 2600 |
| 2024-09-12 | 56.49 | $23.03 | 2100 |
| 2024-09-11 | 58.31 | $23.11 | 6537 |
| 2024-09-10 | 55.23 | $22.93 | 4600 |
| 2024-09-09 | 53.42 | $22.83 | 8200 |
| 2024-09-06 | 51.94 | $22.75 | 1846 |
| 2024-09-05 | 55.06 | $22.90 | 5345 |
| 2024-09-04 | 55.48 | $22.92 | 23700 |
| 2024-09-03 | 56.71 | $22.98 | 7320 |
| 2024-08-30 | 56.25 | $22.95 | 3836 |
| 2024-08-29 | 55.03 | $22.87 | 2400 |
| 2024-08-28 | 56.53 | $22.95 | 7746 |
| 2024-08-27 | 58.41 | $23.05 | 3602 |
| 2024-08-26 | 57.05 | $22.95 | 3509 |
| 2024-08-23 | 57.05 | $22.95 | 4417 |
| 2024-08-22 | 61.02 | $23.17 | 8300 |
| 2024-08-21 | 60.78 | $23.15 | 5523 |
| 2024-08-20 | 62.57 | $23.25 | 8300 |
| 2024-08-19 | 63.46 | $23.30 | 7300 |
| 2024-08-16 | 60.47 | $23.02 | 4300 |
| 2024-08-15 | 57.14 | $22.74 | 1347 |
| 2024-08-14 | 69.22 | $23.35 | 2415 |
| 2024-08-13 | 67.62 | $23.20 | 3900 |
| 2024-08-12 | 69.21 | $23.27 | 4600 |
| 2024-08-09 | 67.98 | $23.15 | 3412 |
| 2024-08-08 | 64.38 | $22.83 | 7715 |
| 2024-08-07 | 50.72 | $22.00 | 12920 |
| 2024-08-06 | 45.98 | $21.80 | 1800 |
| 2024-08-05 | 45.73 | $21.79 | 6300 |
| 2024-08-02 | 45.93 | $21.80 | 900 |
| 2024-08-01 | 47.93 | $21.90 | 1818 |
| 2024-07-31 | 49.14 | $21.96 | 5320 |
| 2024-07-30 | 45.88 | $21.81 | 2000 |
| 2024-07-29 | 46.45 | $21.84 | 3900 |
| 2024-07-26 | 46.63 | $21.85 | 1500 |
| 2024-07-25 | 45.82 | $21.81 | 5500 |
| 2024-07-24 | 45.43 | $21.79 | 4202 |
| 2024-07-23 | 44.86 | $21.76 | 9234 |
| 2024-07-22 | 44.86 | $21.76 | 16926 |
| 2024-07-19 | 42.89 | $21.65 | 1100 |
| 2024-07-18 | 42.18 | $21.61 | 2600 |
| 2024-07-17 | 42.55 | $21.64 | 6600 |
| 2024-07-16 | 42.92 | $21.67 | 9536 |
| 2024-07-15 | 42.29 | $21.63 | 2846 |
| 2024-07-12 | 40.42 | $21.51 | 4600 |
| 2024-07-11 | 37.87 | $21.35 | 5207 |
| 2024-07-10 | 35.74 | $21.22 | 4523 |
| 2024-07-09 | 35.74 | $21.22 | 9500 |
| 2024-07-08 | 36.52 | $21.31 | 30300 |
| 2024-07-05 | 41.17 | $21.80 | 1749 |
| 2024-07-03 | 41.03 | $21.79 | 518 |
| 2024-07-02 | 37.19 | $21.53 | 7700 |
| 2024-07-01 | 41.10 | $21.93 | 8700 |
| 2024-06-28 | 43.84 | $22.18 | 601 |
| 2024-06-27 | 40.04 | $21.93 | 1300 |
| 2024-06-26 | 45.14 | $22.37 | 4500 |
| 2024-06-25 | 46.68 | $22.49 | 5725 |
| 2024-06-24 | 50.50 | $22.77 | 7227 |
| 2024-06-21 | 53.47 | $22.97 | 4430 |
| 2024-06-20 | 53.77 | $22.99 | 400 |
| 2024-06-18 | 53.77 | $22.99 | 3300 |
| 2024-06-17 | 55.03 | $23.08 | 6800 |
| 2024-06-14 | 58.03 | $23.29 | 1035 |
| 2024-06-13 | 57.61 | $23.25 | 1700 |
| 2024-06-12 | 58.73 | $23.33 | 4900 |
| 2024-06-11 | 55.35 | $23.00 | 200 |
| 2024-06-10 | 51.33 | $22.65 | 1500 |
| 2024-06-07 | 54.67 | $22.90 | 1820 |
| 2024-06-06 | 56.05 | $23.00 | 10942 |
| 2024-06-05 | 60.41 | $23.30 | 8000 |
| 2024-06-04 | 54.85 | $22.80 | 2021 |
| 2024-06-03 | 56.05 | $22.88 | 1700 |
| 2024-05-31 | 51.38 | $22.51 | 1500 |
| 2024-05-30 | 51.38 | $22.51 | 2117 |
| 2024-05-29 | 51.92 | $22.55 | 2533 |
| 2024-05-28 | 53.65 | $22.68 | 4135 |
| 2024-05-24 | 52.02 | $22.54 | 1040 |
| 2024-05-23 | 50.96 | $22.45 | 2722 |
| 2024-05-22 | 49.79 | $22.35 | 3513 |
| 2024-05-21 | 49.79 | $22.35 | 4700 |
| 2024-05-20 | 54.22 | $22.73 | 237 |
| 2024-05-17 | 51.75 | $22.50 | 2100 |
| 2024-05-16 | 51.21 | $22.45 | 5934 |
| 2024-05-15 | 52.67 | $22.58 | 6100 |
| 2024-05-14 | 49.28 | $22.26 | 2520 |
| 2024-05-13 | 50.57 | $22.38 | 9600 |
| 2024-05-10 | 49.20 | $22.25 | 7147 |
| 2024-05-09 | 49.20 | $22.25 | 6042 |
| 2024-05-08 | 46.63 | $22.00 | 2416 |
| 2024-05-07 | 47.45 | $22.09 | 1512 |
| 2024-05-06 | 47.99 | $22.15 | 1600 |
| 2024-05-03 | 47.89 | $22.14 | 9400 |
| 2024-05-02 | 47.54 | $22.10 | 4200 |
| 2024-05-01 | 45.13 | $21.83 | 9100 |
| 2024-04-30 | 53.82 | $22.83 | 738 |
| 2024-04-29 | 40.13 | $21.58 | 4622 |
| 2024-04-26 | 38.33 | $21.45 | 3216 |
| 2024-04-25 | 42.65 | $21.91 | 2321 |
| 2024-04-24 | 34.92 | $21.40 | 3029 |
| 2024-04-23 | 33.24 | $21.30 | 3400 |
| 2024-04-22 | 31.56 | $21.20 | 5623 |
| 2024-04-19 | 34.89 | $21.60 | 1800 |
| 2024-04-18 | 36.63 | $21.79 | 2003 |
| 2024-04-17 | 41.27 | $22.24 | 8400 |
| 2024-04-16 | 41.38 | $22.25 | 10846 |
| 2024-04-15 | 43.49 | $22.44 | 4135 |
| 2024-04-12 | 40.62 | $22.25 | 2900 |
| 2024-04-11 | 47.91 | $22.85 | 5721 |
| 2024-04-10 | 53.72 | $23.23 | 1026 |
| 2024-04-09 | 51.97 | $23.11 | 300 |
| 2024-04-08 | 51.97 | $23.11 | 907 |
| 2024-04-05 | 51.14 | $23.05 | 2937 |
| 2024-04-04 | 49.76 | $22.95 | 1340 |
| 2024-04-03 | 51.56 | $23.08 | 4700 |
| 2024-04-02 | 52.52 | $23.15 | 5843 |
| 2024-04-01 | 53.07 | $23.19 | 721 |
| 2024-03-28 | 57.42 | $23.50 | 1219 |
| 2024-03-27 | 55.17 | $23.30 | 1926 |
| 2024-03-26 | 52.28 | $23.06 | 3443 |
| 2024-03-25 | 52.28 | $23.06 | 14721 |
| 2024-03-22 | 59.15 | $23.54 | 3942 |
| 2024-03-21 | 59.04 | $23.53 | 1205 |
| 2024-03-20 | 54.79 | $23.15 | 3500 |
| 2024-03-19 | 61.67 | $23.58 | 5100 |
| 2024-03-18 | 64.54 | $23.74 | 1600 |
| 2024-03-15 | 64.34 | $23.72 | 900 |
| 2024-03-14 | 62.25 | $23.51 | 1307 |
| 2024-03-13 | 64.29 | $23.63 | 3712 |
| 2024-03-12 | 66.54 | $23.76 | 3400 |
| 2024-03-11 | 75.85 | $24.24 | 8000 |
| 2024-03-08 | 83.22 | $24.56 | 5948 |
| 2024-03-07 | 83.08 | $24.53 | 3400 |
| 2024-03-06 | 79.71 | $23.93 | 5500 |
| 2024-03-05 | 79.45 | $23.89 | 3600 |
| 2024-03-04 | 77.55 | $23.61 | 2900 |
| 2024-03-01 | 75.29 | $23.32 | 21226 |
| 2024-02-29 | 74.96 | $23.28 | 6722 |
| 2024-02-28 | 70.59 | $22.81 | 20700 |
| 2024-02-27 | 71.09 | $22.83 | 3919 |
| 2024-02-26 | 69.22 | $22.65 | 6039 |
| 2024-02-23 | 66.84 | $22.44 | 6800 |
| 2024-02-22 | 65.38 | $22.32 | 1206 |
| 2024-02-21 | 64.52 | $22.25 | 12424 |
| 2024-02-20 | 66.78 | $22.35 | 7900 |
| 2024-02-16 | 64.67 | $22.17 | 3000 |
| 2024-02-15 | 62.26 | $21.98 | 3049 |
| 2024-02-14 | 62.69 | $22.00 | 5447 |
| 2024-02-13 | 55.43 | $21.50 | 1916 |
| 2024-02-12 | 61.07 | $21.75 | 909 |
| 2024-02-09 | 58.33 | $21.58 | 2044 |
| 2024-02-08 | 56.26 | $21.46 | 13400 |
| 2024-02-07 | 55.92 | $21.44 | 4300 |
| 2024-02-06 | 59.73 | $21.61 | 5600 |
| 2024-02-05 | 57.63 | $21.48 | 2231 |
| 2024-02-02 | 55.43 | $21.35 | 3700 |
| 2024-02-01 | 55.25 | $21.34 | 1919 |
| 2024-01-31 | 55.25 | $21.34 | 4749 |
| 2024-01-30 | 55.25 | $21.34 | 3000 |
| 2024-01-29 | 58.31 | $21.50 | 5800 |
| 2024-01-26 | 59.69 | $21.57 | 2719 |
| 2024-01-25 | 61.45 | $21.66 | 8300 |
| 2024-01-24 | 57.90 | $21.39 | 7300 |
| 2024-01-23 | 58.66 | $21.43 | 4039 |
| 2024-01-22 | 64.06 | $21.70 | 8632 |
| 2024-01-19 | 64.06 | $21.70 | 845 |
| 2024-01-18 | 64.26 | $21.71 | 3016 |
| 2024-01-17 | 63.62 | $21.65 | 2500 |
| 2024-01-16 | 64.16 | $21.68 | 5800 |
| 2024-01-12 | 66.14 | $21.79 | 5711 |
| 2024-01-11 | 63.83 | $21.55 | 6709 |
| 2024-01-10 | 65.42 | $21.64 | 2841 |
| 2024-01-09 | 62.14 | $21.31 | 9700 |
| 2024-01-08 | 64.06 | $21.42 | 15627 |
| 2024-01-05 | 54.27 | $20.62 | 4401 |
| 2024-01-04 | 53.05 | $20.54 | 4200 |
| 2024-01-03 | 53.90 | $20.59 | 5315 |
| 2024-01-02 | 52.60 | $20.50 | 7000 |
| 2023-12-29 | 54.38 | $20.61 | 4300 |
| 2023-12-28 | 53.01 | $20.51 | 13200 |
| 2023-12-27 | 53.47 | $20.54 | 6928 |
| 2023-12-26 | 54.06 | $20.58 | 13600 |
| 2023-12-22 | 57.38 | $20.80 | 5325 |
| 2023-12-21 | 52.32 | $20.40 | 52815 |
| 2023-12-20 | 50.79 | $20.29 | 8300 |
| 2023-12-19 | 53.93 | $20.50 | 13811 |
| 2023-12-18 | 56.28 | $20.65 | 4600 |
| 2023-12-15 | 55.42 | $20.58 | 5700 |
| 2023-12-14 | 59.92 | $20.86 | 9800 |
| 2023-12-13 | 55.78 | $20.52 | 9200 |
| 2023-12-12 | 49.84 | $20.11 | 5100 |
| 2023-12-11 | 50.63 | $20.16 | 13300 |
| 2023-12-08 | 51.25 | $20.20 | 9849 |
| 2023-12-07 | 55.40 | $20.46 | 6400 |
| 2023-12-06 | 56.57 | $20.53 | 13500 |
| 2023-12-05 | 58.42 | $20.64 | 9743 |
| 2023-12-04 | 54.01 | $20.30 | 3302 |
| 2023-12-01 | 52.90 | $20.22 | 6044 |
| 2023-11-30 | 52.62 | $20.20 | 9604 |
| 2023-11-29 | 53.21 | $20.24 | 7200 |
| 2023-11-28 | 52.71 | $20.20 | 9801 |
| 2023-11-27 | 50.44 | $20.02 | 5930 |
| 2023-11-24 | 44.87 | $19.62 | 4600 |
| 2023-11-22 | 44.12 | $19.57 | 2301 |
| 2023-11-21 | 43.83 | $19.55 | 42506 |
| 2023-11-20 | 45.16 | $19.67 | 3500 |
| 2023-11-17 | 48.05 | $19.92 | 12128 |
| 2023-11-16 | 50.12 | $20.09 | 5825 |
| 2023-11-15 | 52.13 | $20.25 | 6800 |
| 2023-11-14 | 55.15 | $20.48 | 7600 |
| 2023-11-13 | 51.93 | $20.20 | 9028 |
| 2023-11-10 | 49.47 | $20.00 | 3800 |
| 2023-11-09 | 45.49 | $19.70 | 2600 |
| 2023-11-08 | 44.52 | $19.63 | 1800 |
| 2023-11-07 | 48.75 | $19.99 | 2311 |
| 2023-11-06 | 48.23 | $19.95 | 3600 |
| 2023-11-03 | 52.53 | $20.29 | 5300 |
| 2023-11-02 | 45.63 | $19.78 | 2200 |
| 2023-11-01 | 47.70 | $19.94 | 610 |
| 2023-10-31 | 39.19 | $19.42 | 7504 |
| 2023-10-30 | 40.51 | $19.53 | 3817 |
| 2023-10-27 | 41.36 | $19.60 | 5232 |
| 2023-10-26 | 44.64 | $19.86 | 3000 |
| 2023-10-25 | 45.30 | $19.91 | 3300 |
| 2023-10-24 | 48.27 | $20.13 | 5103 |
| 2023-10-23 | 51.95 | $20.38 | 1037 |
| 2023-10-20 | 51.53 | $20.35 | 1717 |
| 2023-10-19 | 49.71 | $20.22 | 6128 |
| 2023-10-18 | 52.29 | $20.40 | 2200 |
| 2023-10-17 | 54.84 | $20.57 | 3800 |
| 2023-10-16 | 54.99 | $20.58 | 1800 |
| 2023-10-13 | 51.73 | $20.32 | 1100 |
| 2023-10-12 | 49.46 | $20.15 | 700 |
| 2023-10-11 | 52.21 | $20.35 | 1900 |
| 2023-10-10 | 50.91 | $20.25 | 3600 |
| 2023-10-09 | 52.26 | $20.35 | 4542 |
| 2023-10-06 | 49.20 | $20.11 | 3401 |
| 2023-10-05 | 49.32 | $20.12 | 14700 |
| 2023-10-04 | 49.80 | $20.16 | 7511 |
| 2023-10-03 | 52.10 | $20.35 | 4428 |
| 2023-10-02 | 56.66 | $20.70 | 3000 |
| 2023-09-29 | 59.49 | $20.90 | 5844 |
| 2023-09-28 | 58.50 | $20.80 | 68200 |
| 2023-09-27 | 55.08 | $20.47 | 14307 |
| 2023-09-26 | 53.88 | $20.36 | 8200 |
| 2023-09-25 | 55.68 | $20.50 | 7911 |
| 2023-09-22 | 56.98 | $20.60 | 11800 |
| 2023-09-21 | 54.89 | $20.39 | 14500 |
| 2023-09-20 | 61.67 | $20.89 | 5804 |
| 2023-09-19 | 64.71 | $21.09 | 13025 |
| 2023-09-18 | 63.61 | $20.96 | 6000 |
| 2023-09-15 | 67.48 | $21.21 | 7900 |
| 2023-09-14 | 66.15 | $21.04 | 3400 |
| 2023-09-13 | 65.03 | $20.90 | 8146 |
| 2023-09-12 | 67.14 | $21.04 | 19100 |
| 2023-09-11 | 66.40 | $20.94 | 36010 |
| 2023-09-08 | 62.64 | $20.47 | 9500 |
| 2023-09-07 | 61.06 | $20.29 | 5500 |
| 2023-09-06 | 61.20 | $20.30 | 11610 |
| 2023-09-05 | 63.49 | $20.47 | 12900 |
| 2023-09-01 | 62.14 | $20.30 | 1200 |
| 2023-08-31 | 60.51 | $20.10 | 8124 |
| 2023-08-30 | 57.46 | $19.75 | 3107 |
| 2023-08-29 | 57.28 | $19.73 | 126649 |
| 2023-08-28 | 56.50 | $19.64 | 9942 |
| 2023-08-25 | 50.46 | $19.01 | 8112 |
| 2023-08-24 | 49.61 | $18.93 | 11900 |
| 2023-08-23 | 50.43 | $19.01 | 2200 |
| 2023-08-22 | 53.46 | $19.30 | 10516 |
| 2023-08-21 | 64.04 | $20.14 | 3400 |
| 2023-08-18 | 64.76 | $20.19 | 801 |
| 2023-08-17 | 63.75 | $20.06 | 6100 |
| 2023-08-16 | 68.50 | $20.39 | 8500 |
| 2023-08-15 | 64.20 | $19.83 | 5000 |
| 2023-08-14 | 65.72 | $19.93 | 19927 |
| 2023-08-11 | 57.36 | $19.06 | 36900 |
| 2023-08-10 | 50.66 | $18.55 | 32937 |
| 2023-08-09 | 54.49 | $18.79 | 18421 |
| 2023-08-08 | 57.23 | $18.95 | 8908 |
| 2023-08-07 | 54.37 | $18.74 | 2600 |
| 2023-08-04 | 54.87 | $18.77 | 7700 |
| 2023-08-03 | 53.80 | $18.69 | 2500 |
| 2023-08-02 | 53.54 | $18.67 | 3421 |
| 2023-08-01 | 54.71 | $18.75 | 3225 |
| 2023-07-31 | 56.34 | $18.86 | 1622 |
| 2023-07-28 | 53.35 | $18.61 | 4916 |
| 2023-07-27 | 54.92 | $18.72 | 1717 |
| 2023-07-26 | 56.65 | $18.84 | 3500 |
| 2023-07-25 | 52.64 | $18.50 | 3500 |
| 2023-07-24 | 51.89 | $18.44 | 4600 |
| 2023-07-21 | 52.02 | $18.45 | 2800 |
| 2023-07-20 | 51.45 | $18.40 | 2300 |
| 2023-07-19 | 56.90 | $18.82 | 9500 |
| 2023-07-18 | 52.08 | $18.40 | 6700 |
| 2023-07-17 | 46.52 | $17.99 | 21900 |
| 2023-07-14 | 47.94 | $18.10 | 9500 |
| 2023-07-13 | 47.94 | $18.10 | 5036 |
| 2023-07-12 | 49.80 | $18.25 | 7115 |
| 2023-07-11 | 50.42 | $18.30 | 3200 |
| 2023-07-10 | 51.40 | $18.38 | 2800 |
| 2023-07-07 | 54.26 | $18.61 | 6300 |
| 2023-07-06 | 51.35 | $18.35 | 1130 |
| 2023-07-05 | 52.45 | $18.44 | 5406 |
| 2023-07-03 | 49.12 | $18.15 | 1220 |
| 2023-06-30 | 49.46 | $18.18 | 5500 |
| 2023-06-29 | 48.67 | $18.11 | 5300 |
| 2023-06-28 | 50.16 | $18.25 | 1622 |
| 2023-06-27 | 48.45 | $18.09 | 3625 |
| 2023-06-26 | 50.40 | $18.28 | 1612 |
| 2023-06-23 | 50.40 | $18.28 | 3834 |
| 2023-06-22 | 51.08 | $18.35 | 1523 |
| 2023-06-21 | 52.73 | $18.52 | 1521 |
| 2023-06-20 | 52.22 | $18.46 | 2900 |
| 2023-06-16 | 55.18 | $18.77 | 1337 |
| 2023-06-15 | 52.63 | $18.46 | 3137 |
| 2023-06-14 | 55.74 | $18.78 | 1309 |
| 2023-06-13 | 53.02 | $18.45 | 4340 |
| 2023-06-12 | 52.60 | $18.40 | 1500 |
| 2023-06-09 | 54.26 | $18.58 | 2800 |
| 2023-06-08 | 53.00 | $18.42 | 4025 |
| 2023-06-07 | 54.42 | $18.58 | 9320 |
| 2023-06-06 | 49.45 | $17.96 | 8535 |
| 2023-06-05 | 51.07 | $18.15 | 4718 |
| 2023-06-02 | 48.98 | $17.90 | 4300 |
| 2023-06-01 | 42.95 | $17.25 | 2840 |
| 2023-05-31 | 40.49 | $17.01 | 4700 |
| 2023-05-30 | 41.85 | $17.20 | 2221 |
| 2023-05-26 | 44.07 | $17.50 | 4300 |
| 2023-05-25 | 39.93 | $17.09 | 1809 |
| 2023-05-24 | 41.42 | $17.30 | 3400 |
| 2023-05-23 | 43.25 | $17.55 | 929 |
| 2023-05-22 | 40.24 | $17.25 | 4227 |
| 2023-05-19 | 43.37 | $17.68 | 8200 |
| 2023-05-18 | 40.30 | $17.38 | 6000 |
| 2023-05-17 | 41.88 | $17.60 | 10002 |
| 2023-05-16 | 42.24 | $17.65 | 5000 |
| 2023-05-15 | 44.79 | $18.00 | 1100 |
| 2023-05-12 | 47.93 | $18.40 | 3300 |
| 2023-05-11 | 47.75 | $18.38 | 6500 |
| 2023-05-10 | 43.93 | $17.95 | 10323 |
| 2023-05-09 | 38.99 | $17.45 | 5700 |
| 2023-05-08 | 40.62 | $17.69 | 10148 |
| 2023-05-05 | 29.68 | $16.75 | 9400 |
| 2023-05-04 | 26.96 | $16.55 | 3600 |
| 2023-05-03 | 28.70 | $16.88 | 5000 |
| 2023-05-02 | 24.04 | $16.55 | 7300 |
| 2023-05-01 | 26.26 | $17.00 | 11800 |
| 2023-04-28 | 27.61 | $17.25 | 11300 |
| 2023-04-27 | 28.44 | $17.40 | 11600 |
| 2023-04-26 | 29.00 | $17.50 | 7600 |
| 2023-04-25 | 30.76 | $17.81 | 6800 |
| 2023-04-24 | 34.48 | $18.39 | 12949 |
| 2023-04-21 | 34.35 | $18.38 | 4204 |
| 2023-04-20 | 35.63 | $18.57 | 4630 |
| 2023-04-19 | 36.79 | $18.74 | 4300 |
| 2023-04-18 | 37.54 | $18.85 | 2800 |
| 2023-04-17 | 38.02 | $18.92 | 9300 |
| 2023-04-14 | 39.01 | $19.07 | 7420 |
| 2023-04-13 | 38.19 | $18.99 | 27401 |
| 2023-04-12 | 39.19 | $19.15 | 7100 |
| 2023-04-11 | 38.91 | $19.12 | 9000 |
| 2023-04-10 | 40.10 | $19.32 | 8428 |
| 2023-04-06 | 43.18 | $19.81 | 4800 |
| 2023-04-05 | 43.44 | $19.85 | 3000 |
| 2023-04-04 | 41.95 | $19.67 | 2600 |
| 2023-04-03 | 44.22 | $20.04 | 4401 |
| 2023-03-31 | 43.75 | $19.98 | 4100 |
| 2023-03-30 | 43.14 | $19.90 | 2300 |
| 2023-03-29 | 39.18 | $19.39 | 14700 |
| 2023-03-28 | 41.79 | $19.87 | 9200 |
| 2023-03-27 | 48.48 | $20.92 | 12949 |
| 2023-03-24 | 49.12 | $21.01 | 14849 |
| 2023-03-23 | 50.53 | $21.21 | 32432 |
| 2023-03-22 | 50.81 | $21.25 | 18406 |
| 2023-03-21 | 54.96 | $21.83 | 66000 |
| 2023-03-20 | 37.70 | $19.76 | 4438 |
| 2023-03-17 | 39.72 | $20.05 | 7344 |
| 2023-03-16 | 39.19 | $20.00 | 11223 |
| 2023-03-15 | 37.07 | $19.80 | 2115 |
| 2023-03-14 | 36.86 | $19.78 | 5943 |
| 2023-03-13 | 31.90 | $19.32 | 33900 |
| 2023-03-10 | 35.85 | $20.00 | 31132 |
| 2023-03-09 | 37.07 | $20.19 | 9613 |
| 2023-03-08 | 34.97 | $20.00 | 9500 |
| 2023-03-07 | 34.97 | $20.00 | 35232 |
| 2023-03-06 | 33.06 | $19.82 | 18234 |
| 2023-03-03 | 26.58 | $19.25 | 22400 |
| 2023-03-02 | 25.74 | $19.18 | 34900 |
| 2023-03-01 | 26.02 | $19.25 | 19233 |
| 2023-02-28 | 26.54 | $19.38 | 30900 |
| 2023-02-27 | 30.30 | $20.24 | 20322 |
| 2023-02-24 | 33.21 | $20.80 | 10101 |
| 2023-02-23 | 41.28 | $22.00 | 7800 |
| 2023-02-22 | 46.68 | $22.60 | 4600 |
| 2023-02-21 | 48.90 | $22.82 | 4600 |
| 2023-02-17 | 56.59 | $23.48 | 700 |
| 2023-02-16 | 57.76 | $23.57 | 7700 |
| 2023-02-15 | 55.72 | $23.36 | 4324 |
| 2023-02-14 | 59.49 | $23.65 | 3800 |
| 2023-02-13 | 59.89 | $23.68 | 7614 |
| 2023-02-10 | 56.48 | $23.31 | 3746 |
| 2023-02-09 | 57.61 | $23.40 | 88200 |
| 2023-02-08 | 54.01 | $23.03 | 2600 |
| 2023-02-07 | 56.73 | $23.25 | 1300 |
| 2023-02-06 | 60.28 | $23.52 | 10900 |
| 2023-02-03 | 60.10 | $23.50 | 8739 |
| 2023-02-02 | 65.31 | $23.88 | 3902 |
| 2023-02-01 | 60.32 | $23.30 | 9600 |
| 2023-01-31 | 63.30 | $23.50 | 12145 |
| 2023-01-30 | 64.82 | $23.60 | 1400 |
| 2023-01-27 | 63.92 | $23.49 | 9700 |
| 2023-01-26 | 64.06 | $23.50 | 2700 |
| 2023-01-25 | 66.30 | $23.66 | 900 |
| 2023-01-24 | 65.14 | $23.50 | 7429 |
| 2023-01-23 | 61.61 | $23.05 | 1241 |
| 2023-01-20 | 62.28 | $23.10 | 200 |
| 2023-01-19 | 62.28 | $23.10 | 3000 |
| 2023-01-18 | 61.22 | $22.96 | 3141 |
| 2023-01-17 | 61.07 | $22.94 | 3637 |
| 2023-01-13 | 60.05 | $22.80 | 3000 |
| 2023-01-12 | 59.69 | $22.75 | 1900 |
| 2023-01-11 | 55.95 | $22.25 | 22406 |
| 2023-01-10 | 57.47 | $22.40 | 5602 |
| 2023-01-09 | 61.72 | $22.80 | 2603 |
| 2023-01-06 | 58.36 | $22.34 | 3300 |
| 2023-01-05 | 58.46 | $22.35 | 7100 |
| 2023-01-04 | 63.16 | $22.78 | 1000 |
| 2023-01-03 | 61.23 | $22.50 | 540 |
| 2022-12-30 | 64.43 | $22.78 | 6537 |
| 2022-12-29 | 58.73 | $22.00 | 4900 |
| 2022-12-28 | 55.32 | $21.61 | 500 |
| 2022-12-27 | 57.28 | $21.78 | 2207 |
| 2022-12-23 | 56.33 | $21.67 | 11248 |
| 2022-12-22 | 55.74 | $21.60 | 14800 |
| 2022-12-21 | 61.40 | $22.10 | 5500 |
| 2022-12-20 | 58.69 | $21.76 | 16916 |
| 2022-12-19 | 61.60 | $22.00 | 7500 |
| 2022-12-16 | 56.58 | $21.41 | 8500 |
| 2022-12-15 | 56.48 | $21.40 | 19500 |
| 2022-12-14 | 57.88 | $21.52 | 14249 |
| 2022-12-13 | 58.56 | $21.58 | 80700 |
| 2022-12-12 | 52.51 | $20.90 | 50041 |
| 2022-12-09 | 42.39 | $20.04 | 12722 |
| 2022-12-08 | 42.12 | $20.02 | 12634 |
| 2022-12-07 | 42.31 | $20.04 | 9307 |
| 2022-12-06 | 43.33 | $20.15 | 4411 |
| 2022-12-05 | 44.44 | $20.27 | 10908 |
| 2022-12-02 | 43.64 | $20.20 | 20609 |
| 2022-12-01 | 41.70 | $20.03 | 16542 |
| 2022-11-30 | 41.94 | $20.06 | 12840 |
| 2022-11-29 | 35.55 | $19.52 | 9900 |
| 2022-11-28 | 32.54 | $19.29 | 16400 |
| 2022-11-25 | 33.78 | $19.48 | 8143 |
| 2022-11-23 | 34.57 | $19.60 | 43800 |
| 2022-11-22 | 33.33 | $19.50 | 44400 |
| 2022-11-21 | 36.39 | $19.97 | 16312 |
| 2022-11-18 | 39.00 | $20.33 | 16441 |
| 2022-11-17 | 39.90 | $20.45 | 5200 |
| 2022-11-16 | 41.74 | $20.69 | 9345 |
| 2022-11-15 | 42.59 | $20.80 | 37600 |
| 2022-11-14 | 42.08 | $20.75 | 7534 |
| 2022-11-11 | 47.75 | $21.45 | 6000 |
| 2022-11-10 | 45.97 | $21.27 | 10800 |
| 2022-11-09 | 30.02 | $20.00 | 3929 |
| 2022-11-08 | 30.70 | $20.10 | 3831 |
| 2022-11-07 | 25.93 | $19.80 | 1131 |
| 2022-11-04 | 22.56 | $19.60 | 2300 |
| 2022-11-03 | 18.13 | $19.35 | 20428 |
| 2022-11-02 | 15.38 | $19.20 | 25042 |
| 2022-11-01 | 15.38 | $19.20 | 11900 |
| 2022-10-31 | 15.47 | $19.23 | 18000 |
| 2022-10-28 | 16.16 | $19.45 | 19726 |
| 2022-10-27 | 16.32 | $19.50 | 4600 |
| 2022-10-26 | 16.47 | $19.55 | 22000 |
| 2022-10-25 | 17.79 | $19.97 | 32000 |
| 2022-10-24 | 19.29 | $20.40 | 5231 |
| 2022-10-21 | 19.40 | $20.43 | 11300 |
| 2022-10-20 | 23.37 | $21.38 | 14746 |
| 2022-10-19 | 33.01 | $22.81 | 9131 |
| 2022-10-18 | 36.30 | $23.14 | 6900 |
| 2022-10-17 | 33.63 | $23.00 | 20900 |
| 2022-10-14 | 33.63 | $23.00 | 27622 |
| 2022-10-13 | 33.63 | $23.00 | 7400 |
| 2022-10-12 | 39.03 | $23.54 | 4500 |
| 2022-10-11 | 42.90 | $23.86 | 800 |
| 2022-10-10 | 40.98 | $23.75 | 150 |
| 2022-10-07 | 40.98 | $23.75 | 2612 |
| 2022-10-06 | 43.88 | $23.99 | 2200 |
| 2022-10-05 | 40.20 | $23.77 | 5821 |
| 2022-10-04 | 39.86 | $23.75 | 7400 |
| 2022-10-03 | 40.08 | $23.77 | 2600 |
| 2022-09-30 | 35.23 | $23.48 | 4000 |
| 2022-09-29 | 36.49 | $23.61 | 1900 |
| 2022-09-28 | 35.82 | $23.57 | 1800 |
| 2022-09-27 | 35.50 | $23.55 | 3937 |
| 2022-09-26 | 38.94 | $23.92 | 5640 |
| 2022-09-23 | 36.07 | $23.74 | 12815 |
| 2022-09-22 | 39.61 | $24.10 | 2443 |
| 2022-09-21 | 36.32 | $23.90 | 6000 |
| 2022-09-20 | 42.47 | $24.46 | 6315 |
| 2022-09-19 | 44.25 | $24.60 | 6000 |
| 2022-09-16 | 46.22 | $24.75 | 4510 |
| 2022-09-15 | 47.29 | $24.83 | 4241 |
| 2022-09-14 | 47.55 | $24.85 | 3800 |
| 2022-09-13 | 44.03 | $24.61 | 7400 |
| 2022-09-12 | 49.12 | $25.00 | 1604 |
| 2022-09-09 | 49.12 | $25.00 | 1700 |
| 2022-09-08 | 49.25 | $25.01 | 1315 |
| 2022-09-07 | 49.12 | $25.00 | 6000 |
| 2022-09-06 | 48.12 | $24.92 | 1247 |
| 2022-09-02 | 50.74 | $25.14 | 8000 |
| 2022-09-01 | 51.22 | $25.18 | 9200 |
| 2022-08-31 | 49.75 | $25.05 | 3139 |
| 2022-08-30 | 50.08 | $25.08 | 3729 |
| 2022-08-29 | 60.59 | $25.90 | 201 |
| 2022-08-26 | 51.07 | $25.10 | 317 |
| 2022-08-25 | 55.53 | $25.38 | 328 |
| 2022-08-24 | 50.55 | $25.04 | 823 |
| 2022-08-23 | 49.93 | $25.00 | 14737 |
| 2022-08-22 | 61.15 | $25.61 | 800 |
| 2022-08-19 | 64.54 | $25.76 | 2820 |
| 2022-08-18 | 68.38 | $25.92 | 1200 |
| 2022-08-17 | 66.36 | $25.75 | 9500 |
| 2022-08-16 | 62.32 | $25.45 | 2600 |
| 2022-08-15 | 64.79 | $25.55 | 2424 |
| 2022-08-12 | 66.02 | $25.60 | 1800 |
| 2022-08-11 | 56.55 | $25.00 | 800 |
| 2022-08-10 | 56.55 | $25.00 | 8613 |
| 2022-08-09 | 58.52 | $25.08 | 246 |
| 2022-08-08 | 59.00 | $25.10 | 2702 |
| 2022-08-05 | 59.00 | $25.10 | 2500 |
| 2022-08-04 | 58.54 | $25.07 | 1700 |
| 2022-08-03 | 59.39 | $25.11 | 1045 |
| 2022-08-02 | 58.96 | $25.08 | 1248 |
| 2022-08-01 | 57.10 | $24.95 | 435 |
| 2022-07-29 | 58.26 | $25.01 | 14200 |
| 2022-07-28 | 58.45 | $25.02 | 3600 |
| 2022-07-27 | 54.25 | $24.72 | 18529 |
| 2022-07-26 | 54.25 | $24.72 | 1627 |
| 2022-07-25 | 52.37 | $24.59 | 2400 |
| 2022-07-22 | 53.66 | $24.67 | 322 |
| 2022-07-21 | 54.78 | $24.74 | 1648 |
| 2022-07-20 | 50.88 | $24.46 | 826 |
| 2022-07-19 | 47.66 | $24.25 | 7740 |
| 2022-07-18 | 46.06 | $24.15 | 622 |
| 2022-07-15 | 44.61 | $24.06 | 3325 |
| 2022-07-14 | 47.86 | $24.30 | 3028 |
| 2022-07-13 | 51.43 | $24.54 | 4622 |
| 2022-07-12 | 53.97 | $24.70 | 2600 |
| 2022-07-11 | 51.10 | $24.50 | 6100 |
| 2022-07-08 | 52.18 | $24.57 | 10400 |
| 2022-07-07 | 52.94 | $24.62 | 405 |
| 2022-07-06 | 54.61 | $24.73 | 3400 |
| 2022-07-05 | 54.36 | $24.71 | 537 |
| 2022-07-01 | 54.24 | $24.70 | 1900 |
| 2022-06-30 | 53.78 | $24.66 | 3232 |
| 2022-06-29 | 50.75 | $24.40 | 2600 |
| 2022-06-28 | 45.51 | $24.00 | 3100 |
| 2022-06-27 | 48.19 | $24.22 | 1701 |
| 2022-06-24 | 47.52 | $24.17 | 1841 |
| 2022-06-23 | 43.82 | $23.90 | 728 |
| 2022-06-22 | 46.11 | $24.10 | 7700 |
| 2022-06-21 | 52.05 | $24.56 | 5721 |
| 2022-06-17 | 43.83 | $24.01 | 7200 |
| 2022-06-16 | 35.40 | $23.57 | 1800 |
| 2022-06-15 | 35.75 | $23.60 | 1332 |
| 2022-06-14 | 37.62 | $23.76 | 500 |
| 2022-06-13 | 38.70 | $23.85 | 3946 |
| 2022-06-10 | 40.67 | $24.01 | 500 |
| 2022-06-09 | 43.16 | $24.20 | 1031 |
| 2022-06-08 | 45.09 | $24.34 | 3700 |
| 2022-06-07 | 42.29 | $24.18 | 4916 |
| 2022-06-06 | 46.83 | $24.50 | 3527 |
| 2022-06-03 | 44.16 | $24.35 | 1700 |
| 2022-06-02 | 45.31 | $24.43 | 3200 |
| 2022-06-01 | 41.89 | $24.24 | 36823 |
| 2022-05-31 | 42.83 | $24.31 | 5922 |
| 2022-05-27 | 41.40 | $24.23 | 15523 |
| 2022-05-26 | 35.07 | $23.90 | 6120 |
| 2022-05-25 | 32.98 | $23.80 | 11400 |
| 2022-05-24 | 33.70 | $23.87 | 2400 |
| 2022-05-23 | 33.70 | $23.87 | 9039 |
| 2022-05-20 | 33.99 | $23.90 | 5011 |
| 2022-05-19 | 35.93 | $24.10 | 12200 |
| 2022-05-18 | 40.29 | $24.50 | 15500 |
| 2022-05-17 | 39.42 | $24.45 | 9913 |
| 2022-05-16 | 43.27 | $24.77 | 16000 |
| 2022-05-13 | 36.65 | $24.41 | 4417 |
| 2022-05-12 | 34.44 | $24.30 | 17717 |
| 2022-05-11 | 38.13 | $24.62 | 42900 |
| 2022-05-10 | 41.13 | $24.85 | 3300 |
| 2022-05-09 | 42.24 | $24.93 | 5413 |
| 2022-05-06 | 50.80 | $25.46 | 2300 |
| 2022-05-05 | 43.39 | $25.10 | 705 |
| 2022-05-04 | 45.00 | $25.19 | 304 |
| 2022-05-03 | 41.81 | $25.05 | 2015 |
| 2022-05-02 | 45.38 | $25.25 | 7447 |
| 2022-04-29 | 45.75 | $25.27 | 1600 |
| 2022-04-28 | 43.33 | $25.16 | 500 |
| 2022-04-27 | 43.84 | $25.19 | 4900 |
| 2022-04-26 | 42.56 | $25.13 | 1445 |
| 2022-04-25 | 40.86 | $25.05 | 16300 |
| 2022-04-22 | 42.51 | $25.16 | 7200 |
| 2022-04-21 | 46.73 | $25.42 | 4400 |
| 2022-04-20 | 47.08 | $25.44 | 13518 |
| 2022-04-19 | 47.08 | $25.44 | 9002 |
| 2022-04-18 | 48.03 | $25.50 | 5500 |
| 2022-04-14 | 47.18 | $25.45 | 7500 |
| 2022-04-13 | 46.69 | $25.42 | 35943 |
| 2022-04-12 | 49.47 | $25.61 | 3004 |
| 2022-04-11 | 47.76 | $25.50 | 12222 |
| 2022-04-08 | 47.76 | $25.50 | 6519 |
| 2022-04-07 | 46.26 | $25.40 | 12200 |
| 2022-04-06 | 46.26 | $25.40 | 1100 |
| 2022-04-05 | 50.58 | $25.73 | 1802 |
| 2022-04-04 | 48.50 | $25.58 | 3100 |
| 2022-04-01 | 47.81 | $25.53 | 1100 |
| 2022-03-31 | 45.29 | $25.35 | 3807 |
| 2022-03-30 | 47.72 | $25.55 | 511 |
| 2022-03-29 | 47.72 | $25.55 | 1700 |
| 2022-03-28 | 51.60 | $25.86 | 3707 |
| 2022-03-25 | 49.06 | $25.66 | 842 |
| 2022-03-24 | 54.94 | $26.09 | 2200 |
| 2022-03-23 | 43.97 | $25.35 | 6221 |
| 2022-03-22 | 45.10 | $25.43 | 17328 |
| 2022-03-21 | 49.30 | $25.71 | 5300 |
| 2022-03-18 | 51.24 | $25.83 | 4100 |
| 2022-03-17 | 49.18 | $25.70 | 718 |
| 2022-03-16 | 42.01 | $25.30 | 930 |
| 2022-03-15 | 42.72 | $25.35 | 800 |
| 2022-03-14 | 42.72 | $25.35 | 2328 |
| 2022-03-11 | 43.53 | $25.41 | 1925 |
| 2022-03-10 | 45.70 | $25.57 | 125 |
| 2022-03-09 | 45.70 | $25.57 | 1426 |
| 2022-03-08 | 41.22 | $25.30 | 3900 |
| 2022-03-07 | 40.88 | $25.28 | 3524 |
| 2022-03-04 | 48.88 | $25.87 | 8333 |
| 2022-03-03 | 40.00 | $25.40 | 6500 |
| 2022-03-02 | 39.57 | $25.38 | 5829 |
| 2022-03-01 | 39.16 | $25.36 | 21101 |
| 2022-02-28 | 33.61 | $25.10 | 5800 |
| 2022-02-25 | 36.27 | $25.32 | 6500 |
| 2022-02-24 | 34.71 | $25.25 | 6642 |
| 2022-02-23 | 36.66 | $25.41 | 900 |
| 2022-02-22 | 40.59 | $25.70 | 2800 |
| 2022-02-18 | 33.86 | $25.41 | 3100 |
| 2022-02-17 | 38.58 | $25.74 | 5200 |
| 2022-02-16 | 40.37 | $25.85 | 3730 |
| 2022-02-15 | 41.19 | $25.90 | 2400 |
| 2022-02-14 | 38.82 | $25.80 | 11500 |
| 2022-02-11 | 40.37 | $25.90 | 6217 |
| 2022-02-10 | 49.31 | $26.38 | 6326 |
| 2022-02-09 | 42.79 | $26.12 | 19800 |
| 2022-02-08 | 45.80 | $26.26 | 5802 |
| 2022-02-07 | 46.93 | $26.31 | 2515 |
| 2022-02-04 | 46.68 | $26.30 | 5700 |
| 2022-02-03 | 48.85 | $26.40 | 12326 |
| 2022-02-02 | 51.11 | $26.50 | 6300 |
| 2022-02-01 | 49.56 | $26.43 | 1432 |
| 2022-01-31 | 48.90 | $26.40 | 5921 |
| 2022-01-28 | 48.90 | $26.40 | 3400 |
| 2022-01-27 | 43.32 | $26.15 | 800 |
| 2022-01-26 | 49.47 | $26.45 | 1800 |
| 2022-01-25 | 43.36 | $26.21 | 1110 |
| 2022-01-24 | 43.78 | $26.23 | 21713 |
| 2022-01-21 | 52.74 | $26.60 | 44310 |
| 2022-01-20 | 54.17 | $26.65 | 7200 |
| 2022-01-19 | 51.69 | $26.55 | 10838 |
| 2022-01-18 | 51.96 | $26.56 | 12000 |
| 2022-01-14 | 51.00 | $26.52 | 900 |
| 2022-01-13 | 51.73 | $26.55 | 14700 |
| 2022-01-12 | 50.13 | $26.48 | 11614 |
| 2022-01-11 | 49.91 | $26.47 | 10600 |
| 2022-01-10 | 50.34 | $26.49 | 1941 |
| 2022-01-07 | 53.89 | $26.65 | 1331 |
| 2022-01-06 | 55.99 | $26.74 | 3244 |
| 2022-01-05 | 56.23 | $26.75 | 6200 |
| 2022-01-04 | 55.53 | $26.71 | 1617 |
| 2022-01-03 | 50.86 | $26.46 | 5100 |
| 2021-12-31 | 45.17 | $26.20 | 1100 |
| 2021-12-30 | 43.98 | $26.15 | 1528 |
| 2021-12-29 | 42.32 | $26.08 | 1800 |
| 2021-12-28 | 43.55 | $26.15 | 2016 |
| 2021-12-27 | 44.60 | $26.21 | 3132 |
| 2021-12-23 | 46.93 | $26.34 | 5200 |
| 2021-12-22 | 49.38 | $26.47 | 11500 |
| 2021-12-21 | 66.00 | $27.13 | 9724 |
| 2021-12-20 | 53.95 | $26.59 | 6600 |
| 2021-12-17 | 40.15 | $26.22 | 1500 |
| 2021-12-16 | 41.75 | $26.27 | 10215 |
| 2021-12-15 | 37.48 | $26.18 | 4900 |
| 2021-12-14 | 38.07 | $26.20 | 2100 |
| 2021-12-13 | 39.24 | $26.24 | 3339 |
| 2021-12-10 | 38.34 | $26.22 | 5207 |
| 2021-12-09 | 41.25 | $26.32 | 100 |
| 2021-12-08 | 41.25 | $26.32 | 1221 |
| 2021-12-07 | 41.25 | $26.32 | 3700 |
| 2021-12-06 | 40.87 | $26.31 | 12141 |
| 2021-12-03 | 40.12 | $26.29 | 1500 |
| 2021-12-02 | 40.36 | $26.30 | 1726 |
| 2021-12-01 | 38.96 | $26.26 | 2917 |
| 2021-11-30 | 37.21 | $26.21 | 602 |
| 2021-11-29 | 37.42 | $26.22 | 400 |
| 2021-11-26 | 38.62 | $26.28 | 2601 |
| 2021-11-24 | 39.22 | $26.31 | 700 |
| 2021-11-23 | 39.81 | $26.34 | 300 |
| 2021-11-22 | 41.79 | $26.44 | 3149 |
| 2021-11-19 | 37.98 | $26.31 | 4127 |
| 2021-11-18 | 39.49 | $26.39 | 3140 |
| 2021-11-17 | 46.02 | $26.69 | 3324 |
| 2021-11-16 | 46.27 | $26.70 | 5401 |
| 2021-11-15 | 46.00 | $26.69 | 10100 |
| 2021-11-12 | 44.67 | $26.64 | 10100 |
| 2021-11-11 | 48.26 | $26.80 | 22121 |
| 2021-11-10 | 50.68 | $26.90 | 3735 |
| 2021-11-09 | 48.22 | $26.80 | 24014 |
| 2021-11-08 | 48.22 | $26.80 | 1700 |
| 2021-11-05 | 49.79 | $26.87 | 11330 |
| 2021-11-04 | 54.36 | $27.06 | 3726 |
| 2021-11-03 | 54.15 | $27.05 | 7741 |
| 2021-11-02 | 51.38 | $26.92 | 8500 |
| 2021-11-01 | 52.54 | $26.97 | 8200 |
| 2021-10-29 | 52.76 | $26.98 | 11846 |
| 2021-10-28 | 44.61 | $26.62 | 9031 |
| 2021-10-27 | 46.08 | $26.69 | 11100 |
| 2021-10-26 | 47.13 | $26.74 | 2439 |
| 2021-10-25 | 47.55 | $26.76 | 633 |
| 2021-10-22 | 50.49 | $26.90 | 3613 |
| 2021-10-21 | 46.68 | $26.73 | 28500 |
| 2021-10-20 | 51.80 | $26.96 | 2024 |
| 2021-10-19 | 53.74 | $27.04 | 3429 |
| 2021-10-18 | 48.20 | $26.80 | 1100 |
| 2021-10-15 | 48.43 | $26.81 | 200 |
| 2021-10-14 | 48.19 | $26.80 | 11100 |
| 2021-10-13 | 47.28 | $26.76 | 2426 |
| 2021-10-12 | 42.47 | $26.56 | 15700 |
| 2021-10-11 | 47.63 | $26.81 | 2811 |
| 2021-10-08 | 44.01 | $26.67 | 3400 |
| 2021-10-07 | 42.39 | $26.61 | 1825 |
| 2021-10-06 | 41.86 | $26.59 | 3546 |
| 2021-10-05 | 42.80 | $26.64 | 2746 |
| 2021-10-04 | 44.31 | $26.72 | 1100 |
| 2021-10-01 | 41.87 | $26.62 | 1414 |
| 2021-09-30 | 39.35 | $26.52 | 4329 |
| 2021-09-29 | 47.13 | $26.92 | 2109 |
| 2021-09-28 | 40.41 | $26.68 | 20691 |
| 2021-09-27 | 47.03 | $26.96 | 6100 |
| 2021-09-24 | 47.30 | $26.97 | 2326 |
| 2021-09-23 | 48.06 | $27.00 | 11808 |
| 2021-09-22 | 48.06 | $27.00 | 8624 |
| 2021-09-21 | 42.46 | $26.80 | 12400 |
| 2021-09-20 | 51.42 | $27.14 | 13000 |
| 2021-09-17 | 53.30 | $27.20 | 1700 |
| 2021-09-16 | 54.90 | $27.25 | 100 |
| 2021-09-15 | 54.90 | $27.25 | 4900 |
| 2021-09-14 | 54.41 | $27.23 | 100 |
| 2021-09-13 | 54.41 | $27.23 | 13038 |
| 2021-09-10 | 52.29 | $27.14 | 9400 |
| 2021-09-09 | 55.84 | $27.27 | 4543 |
| 2021-09-08 | 56.40 | $27.29 | 3000 |
| 2021-09-07 | 54.90 | $27.22 | 2036 |
| 2021-09-03 | 50.24 | $27.02 | 3318 |
| 2021-09-02 | 53.66 | $27.15 | 4746 |
| 2021-09-01 | 55.04 | $27.20 | 3700 |
| 2021-08-31 | 53.92 | $27.15 | 600 |
| 2021-08-30 | 56.04 | $27.23 | 500 |
| 2021-08-27 | 60.86 | $27.40 | 517 |
| 2021-08-26 | 55.51 | $27.15 | 5700 |
| 2021-08-25 | 57.92 | $27.23 | 2838 |
| 2021-08-24 | 58.22 | $27.24 | 15031 |
| 2021-08-23 | 56.50 | $27.16 | 6300 |
| 2021-08-20 | 65.41 | $27.44 | 4346 |
| 2021-08-19 | 64.27 | $27.38 | 2100 |
| 2021-08-18 | 55.94 | $27.02 | 3300 |
| 2021-08-17 | 56.99 | $27.05 | 16800 |
| 2021-08-16 | 53.08 | $26.91 | 32229 |
| 2021-08-13 | 47.21 | $26.73 | 400 |
| 2021-08-12 | 47.84 | $26.75 | 700 |
| 2021-08-11 | 55.61 | $26.97 | 10600 |
| 2021-08-10 | 54.98 | $26.95 | 543 |
| 2021-08-09 | 58.96 | $27.05 | 7049 |
| 2021-08-06 | 58.96 | $27.05 | 1400 |
| 2021-08-05 | 58.96 | $27.05 | 932 |
| 2021-08-04 | 56.25 | $26.95 | 1121 |
| 2021-08-03 | 56.25 | $26.95 | 6127 |
| 2021-08-02 | 51.94 | $26.80 | 2345 |
| 2021-07-30 | 49.41 | $26.72 | 214 |
| 2021-07-29 | 50.68 | $26.76 | 1907 |
| 2021-07-28 | 47.49 | $26.66 | 2622 |
| 2021-07-27 | 48.08 | $26.68 | 1639 |
| 2021-07-26 | 48.65 | $26.70 | 1849 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.00
2026-07-23
Close Price
$23.20
Vol: 2776
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -20.00 | $23.20 | 2776 |
| 2026-07-22 | -8.57 | $23.36 | 2530 |
| 2026-07-21 | -5.00 | $23.41 | 8000 |
| 2026-07-20 | -4.55 | $23.13 | 4123 |
| 2026-07-17 | -8.00 | $23.00 | 2819 |
| 2026-07-16 | -12.86 | $22.69 | 2000 |
| 2026-07-15 | -8.57 | $22.72 | 1209 |
| 2026-07-14 | -41.43 | $22.49 | 1924 |
| 2026-07-13 | -18.57 | $22.65 | 1354 |
| 2026-07-10 | -40.00 | $22.50 | 639 |
| 2026-07-09 | -54.29 | $22.40 | 836 |
| 2026-07-08 | -48.57 | $22.44 | 3334 |
| 2026-07-07 | -16.44 | $22.66 | 2143 |
| 2026-07-06 | -35.62 | $22.52 | 1908 |
| 2026-07-02 | -42.47 | $22.47 | 900 |
| 2026-07-01 | -78.08 | $22.21 | 1400 |
| 2026-06-30 | -67.12 | $22.29 | 1800 |
| 2026-06-29 | -53.33 | $22.40 | 1200 |
| 2026-06-26 | -53.33 | $22.40 | 1700 |
| 2026-06-25 | -50.67 | $22.42 | 200 |
| 2026-06-24 | -44.00 | $22.47 | 2900 |
| 2026-06-23 | -44.00 | $22.47 | 2635 |
| 2026-06-22 | -69.33 | $22.28 | 2400 |
| 2026-06-18 | -10.67 | $22.72 | 3100 |
| 2026-06-17 | -14.67 | $22.69 | 2100 |
| 2026-06-16 | -41.33 | $22.49 | 6166 |
| 2026-06-15 | -49.33 | $22.43 | 1100 |
| 2026-06-12 | -2.67 | $22.78 | 5048 |
| 2026-06-11 | -2.67 | $22.78 | 2000 |
| 2026-06-10 | -26.67 | $22.60 | 5604 |
| 2026-06-09 | -28.00 | $22.59 | 1800 |
| 2026-06-08 | -24.00 | $22.62 | 7321 |
| 2026-06-05 | -32.35 | $22.58 | 700 |
| 2026-06-04 | -35.29 | $22.56 | — |
| 2026-06-03 | -35.29 | $22.56 | 1700 |
| 2026-06-02 | -33.82 | $22.57 | 2005 |
| 2026-06-01 | -42.65 | $22.51 | 1640 |
| 2026-05-29 | -18.75 | $22.63 | 7998 |
| 2026-05-28 | -22.22 | $22.53 | 7600 |
| 2026-05-27 | -41.82 | $22.42 | — |
| 2026-05-26 | -41.82 | $22.42 | 1918 |
| 2026-05-22 | -36.92 | $22.41 | 1300 |
| 2026-05-21 | -38.46 | $22.40 | 2012 |
| 2026-05-20 | -44.62 | $22.36 | 2136 |
| 2026-05-19 | -3.08 | $22.63 | 4016 |
| 2026-05-18 | -23.53 | $22.39 | 4300 |
| 2026-05-15 | -50.91 | $22.27 | 1300 |
| 2026-05-14 | -49.09 | $22.28 | 3500 |
| 2026-05-13 | -50.00 | $22.30 | 7109 |
| 2026-05-12 | -55.00 | $22.27 | 2800 |
| 2026-05-11 | -81.54 | $22.12 | 5500 |
| 2026-05-08 | -44.62 | $22.36 | 1349 |
| 2026-05-07 | -49.23 | $22.33 | 3146 |
| 2026-05-06 | -58.46 | $22.27 | 5000 |
| 2026-05-05 | -56.92 | $22.28 | 1800 |
| 2026-05-04 | -67.69 | $22.21 | 6300 |
| 2026-05-01 | -67.69 | $22.21 | 2200 |
| 2026-04-30 | -49.38 | $22.25 | 1400 |
| 2026-04-29 | -64.20 | $22.13 | 3900 |
| 2026-04-28 | -58.02 | $22.18 | 1000 |
| 2026-04-27 | -66.67 | $22.11 | 3429 |
| 2026-04-24 | -66.67 | $22.11 | 709 |
| 2026-04-23 | -55.56 | $22.20 | 3627 |
| 2026-04-22 | -44.44 | $22.29 | 3700 |
| 2026-04-21 | -18.52 | $22.50 | 1000 |
| 2026-04-20 | -24.69 | $22.45 | 5800 |
| 2026-04-17 | -53.09 | $22.22 | 2205 |
| 2026-04-16 | -8.64 | $22.58 | 2600 |
| 2026-04-15 | -44.44 | $22.29 | 6200 |
| 2026-04-14 | -19.75 | $22.49 | 2203 |
| 2026-04-13 | -32.58 | $22.44 | 1530 |
| 2026-04-10 | -51.69 | $22.27 | 900 |
| 2026-04-09 | -67.03 | $22.14 | 1900 |
| 2026-04-08 | -61.05 | $22.21 | 1100 |
| 2026-04-07 | -56.84 | $22.25 | 5200 |
| 2026-04-06 | -61.46 | $22.21 | 8100 |
| 2026-04-02 | -81.13 | $22.04 | 6044 |
| 2026-04-01 | -50.00 | $22.40 | 1500 |
| 2026-03-31 | -88.12 | $22.02 | 3300 |
| 2026-03-30 | -44.12 | $22.47 | 2526 |
| 2026-03-27 | -40.95 | $22.52 | 714 |
| 2026-03-26 | -55.75 | $22.40 | 6007 |
| 2026-03-25 | -63.72 | $22.31 | 2113 |
| 2026-03-24 | -65.49 | $22.29 | 5000 |
| 2026-03-23 | -62.83 | $22.32 | 2900 |
| 2026-03-20 | -73.68 | $22.20 | 2700 |
| 2026-03-19 | -70.24 | $22.45 | 500 |
| 2026-03-18 | -100.00 | $22.20 | 12049 |
| 2026-03-17 | -100.00 | $22.57 | 1200 |
| 2026-03-16 | -93.55 | $22.66 | 1200 |
| 2026-03-13 | -82.26 | $22.73 | 300 |
| 2026-03-12 | -79.03 | $22.75 | 700 |
| 2026-03-11 | -78.95 | $22.79 | 625 |
| 2026-03-10 | -89.47 | $22.73 | 1422 |
| 2026-03-09 | -92.16 | $22.77 | 1808 |
| 2026-03-06 | -93.33 | $22.82 | 1722 |
| 2026-03-05 | -84.44 | $22.86 | 2538 |
| 2026-03-04 | -86.67 | $22.85 | 514 |
| 2026-03-03 | -73.33 | $22.91 | 708 |
| 2026-03-02 | -71.43 | $22.89 | 5200 |
| 2026-02-27 | -44.83 | $22.98 | 2000 |
| 2026-02-26 | -53.45 | $22.93 | 4600 |
| 2026-02-25 | -48.44 | $22.93 | 2300 |
| 2026-02-24 | -53.13 | $22.90 | 3445 |
| 2026-02-23 | -54.69 | $22.89 | 4945 |
| 2026-02-20 | -53.13 | $22.90 | 5000 |
| 2026-02-19 | -31.25 | $23.04 | 2800 |
| 2026-02-18 | -45.31 | $22.95 | 2946 |
| 2026-02-17 | 0.00 | $23.24 | 2731 |
| 2026-02-13 | -30.65 | $23.03 | 1200 |
| 2026-02-12 | -27.42 | $23.05 | 1417 |
| 2026-02-11 | -24.19 | $23.07 | 842 |
| 2026-02-10 | -47.89 | $22.88 | 4500 |
| 2026-02-09 | -25.35 | $23.04 | 3700 |
| 2026-02-06 | -23.94 | $23.05 | 3233 |
| 2026-02-05 | -26.19 | $23.00 | 2300 |
| 2026-02-04 | -32.14 | $22.95 | 2100 |
| 2026-02-03 | -40.48 | $22.88 | 2644 |
| 2026-02-02 | -40.48 | $22.88 | 3804 |
| 2026-01-30 | -48.81 | $22.81 | 2700 |
| 2026-01-29 | -43.33 | $22.83 | 2800 |
| 2026-01-28 | -68.89 | $22.60 | 3000 |
| 2026-01-27 | -57.78 | $22.70 | 3600 |
| 2026-01-26 | -65.59 | $22.64 | 5900 |
| 2026-01-23 | -53.76 | $22.75 | 5225 |
| 2026-01-22 | -30.77 | $23.04 | 1500 |
| 2026-01-21 | -50.00 | $22.84 | 2447 |
| 2026-01-20 | -42.31 | $22.92 | 7200 |
| 2026-01-16 | -13.46 | $23.22 | 3106 |
| 2026-01-15 | -47.62 | $22.98 | 5000 |
| 2026-01-14 | -62.70 | $22.79 | 8900 |
| 2026-01-13 | -75.78 | $22.63 | 9236 |
| 2026-01-12 | -58.28 | $22.95 | 2700 |
| 2026-01-09 | -61.59 | $22.90 | 4200 |
| 2026-01-08 | -79.47 | $22.63 | 13701 |
| 2026-01-07 | -84.77 | $22.55 | 11108 |
| 2026-01-06 | -79.47 | $22.63 | 13102 |
| 2026-01-05 | -75.50 | $22.69 | 2434 |
| 2026-01-02 | -64.90 | $22.85 | 700 |
| 2025-12-31 | -54.90 | $22.99 | 4137 |
| 2025-12-30 | -56.86 | $22.96 | 1100 |
| 2025-12-29 | -50.47 | $22.75 | 6100 |
| 2025-12-26 | -31.98 | $23.04 | 1003 |
| 2025-12-24 | -32.02 | $23.02 | 1 |
| 2025-12-23 | -32.02 | $23.02 | 1425 |
| 2025-12-22 | -29.30 | $23.08 | 2300 |
| 2025-12-19 | -22.60 | $23.17 | 1106 |
| 2025-12-18 | -25.68 | $23.08 | 2308 |
| 2025-12-17 | -16.10 | $23.36 | 6520 |
| 2025-12-16 | -18.49 | $23.29 | 3300 |
| 2025-12-15 | -10.27 | $23.53 | 1000 |
| 2025-12-12 | -1.71 | $23.78 | 8700 |
| 2025-12-11 | -1.89 | $23.50 | 7800 |
| 2025-12-10 | -4.17 | $23.44 | 5300 |
| 2025-12-09 | -1.89 | $23.50 | 4400 |
| 2025-12-08 | -5.41 | $23.36 | 18000 |
| 2025-12-05 | 0.00 | $23.25 | 11517 |
| 2025-12-04 | -8.26 | $23.02 | 20120 |
| 2025-12-03 | -18.75 | $22.60 | 13604 |
| 2025-12-02 | -10.30 | $22.39 | 3433 |
| 2025-12-01 | -24.85 | $22.15 | 18500 |
| 2025-11-28 | -54.17 | $21.68 | 14800 |
| 2025-11-26 | -74.40 | $21.34 | 4128 |
| 2025-11-25 | -73.81 | $21.35 | 6500 |
| 2025-11-24 | -73.89 | $21.38 | 4400 |
| 2025-11-21 | -80.56 | $21.26 | 16400 |
| 2025-11-20 | -60.00 | $21.96 | 1100 |
| 2025-11-19 | -93.60 | $21.54 | 3510 |
| 2025-11-18 | -95.45 | $21.66 | 4108 |
| 2025-11-17 | -100.00 | $21.61 | 8800 |
| 2025-11-14 | -100.00 | $21.84 | 4136 |
| 2025-11-13 | -100.00 | $22.10 | 2508 |
| 2025-11-12 | -96.15 | $22.21 | 2000 |
| 2025-11-11 | -67.80 | $22.38 | 627 |
| 2025-11-10 | -95.95 | $22.22 | 4438 |
| 2025-11-07 | -75.90 | $22.30 | 600 |
| 2025-11-06 | -64.37 | $22.37 | 300 |
| 2025-11-05 | -49.43 | $22.50 | 315 |
| 2025-11-04 | -64.37 | $22.37 | 1232 |
| 2025-11-03 | -78.16 | $22.25 | 1319 |
| 2025-10-31 | -58.62 | $22.42 | 900 |
| 2025-10-30 | -49.43 | $22.50 | 3936 |
| 2025-10-29 | -42.22 | $22.55 | 500 |
| 2025-10-28 | -47.78 | $22.50 | 3433 |
| 2025-10-27 | -40.78 | $22.51 | 1142 |
| 2025-10-24 | -58.25 | $22.33 | 2113 |
| 2025-10-23 | -55.34 | $22.36 | 3500 |
| 2025-10-22 | -42.72 | $22.49 | 5637 |
| 2025-10-21 | -36.89 | $22.55 | 1000 |
| 2025-10-20 | -68.93 | $22.22 | 3700 |
| 2025-10-17 | -45.63 | $22.46 | 1900 |
| 2025-10-16 | -46.60 | $22.45 | 2432 |
| 2025-10-15 | -28.16 | $22.64 | 6700 |
| 2025-10-14 | -37.86 | $22.54 | 10338 |
| 2025-10-13 | -56.04 | $22.30 | 700 |
| 2025-10-10 | -69.89 | $22.18 | 1502 |
| 2025-10-09 | -79.57 | $22.09 | 1600 |
| 2025-10-08 | -64.52 | $22.23 | 2403 |
| 2025-10-07 | -73.12 | $22.15 | 4323 |
| 2025-10-06 | -62.37 | $22.25 | 2608 |
| 2025-10-03 | -61.29 | $22.26 | 2100 |
| 2025-10-02 | -80.65 | $22.08 | 2100 |
| 2025-10-01 | -55.91 | $22.31 | 1200 |
| 2025-09-30 | -62.37 | $22.25 | 2600 |
| 2025-09-29 | -54.76 | $22.37 | 2700 |
| 2025-09-26 | -69.05 | $22.25 | 1711 |
| 2025-09-25 | -87.18 | $22.15 | 3227 |
| 2025-09-24 | -73.08 | $22.26 | 3109 |
| 2025-09-23 | -58.62 | $22.41 | 1042 |
| 2025-09-22 | -52.87 | $22.46 | 3900 |
| 2025-09-19 | -36.78 | $22.60 | 963 |
| 2025-09-18 | -34.48 | $22.62 | 4350 |
| 2025-09-17 | -16.85 | $22.77 | 2400 |
| 2025-09-16 | -34.78 | $22.60 | 1305 |
| 2025-09-15 | -25.00 | $22.69 | 4045 |
| 2025-09-12 | -21.74 | $22.72 | 4300 |
| 2025-09-11 | -23.91 | $22.70 | 3812 |
| 2025-09-10 | -28.26 | $22.66 | 2600 |
| 2025-09-09 | -23.91 | $22.70 | 1658 |
| 2025-09-08 | -29.35 | $22.65 | 1442 |
| 2025-09-05 | -31.54 | $22.51 | 3400 |
| 2025-09-04 | -38.46 | $22.42 | 3417 |
| 2025-09-03 | -41.54 | $22.38 | 1743 |
| 2025-09-02 | -31.54 | $22.51 | 2300 |
| 2025-08-29 | -66.92 | $22.05 | 3700 |
| 2025-08-28 | -32.31 | $22.50 | 4600 |
| 2025-08-27 | -24.09 | $22.66 | 8143 |
| 2025-08-26 | -35.04 | $22.51 | 8211 |
| 2025-08-25 | -40.88 | $22.43 | 8700 |
| 2025-08-22 | -48.91 | $22.32 | 10600 |
| 2025-08-21 | -42.34 | $22.41 | 9808 |
| 2025-08-20 | -64.23 | $22.11 | 1711 |
| 2025-08-19 | -54.61 | $22.26 | 4931 |
| 2025-08-18 | -64.54 | $22.12 | 7636 |
| 2025-08-15 | -66.67 | $22.18 | 9500 |
| 2025-08-14 | -63.10 | $22.24 | 9014 |
| 2025-08-13 | -61.62 | $22.33 | 2421 |
| 2025-08-12 | -63.78 | $22.29 | 2839 |
| 2025-08-11 | -54.59 | $22.46 | 2100 |
| 2025-08-08 | -77.30 | $22.04 | 19700 |
| 2025-08-07 | -61.11 | $22.70 | 1515 |
| 2025-08-06 | -61.11 | $22.70 | 2800 |
| 2025-08-05 | -55.38 | $22.79 | 3400 |
| 2025-08-04 | -57.69 | $22.76 | 2019 |
| 2025-08-01 | -61.54 | $22.71 | 2123 |
| 2025-07-31 | -60.36 | $22.84 | 5515 |
| 2025-07-30 | -68.27 | $22.80 | 2400 |
| 2025-07-29 | -87.42 | $22.66 | 4122 |
| 2025-07-28 | -87.42 | $22.66 | 4300 |
| 2025-07-25 | -98.01 | $22.50 | 500 |
| 2025-07-24 | -91.39 | $22.60 | 2900 |
| 2025-07-23 | -94.16 | $22.69 | 2700 |
| 2025-07-22 | -100.00 | $22.70 | 3700 |
| 2025-07-21 | -98.33 | $22.80 | 3800 |
| 2025-07-18 | -100.00 | $22.81 | 2700 |
| 2025-07-17 | -78.57 | $23.10 | 2900 |
| 2025-07-16 | -78.57 | $23.10 | 346 |
| 2025-07-15 | -80.36 | $23.08 | 1930 |
| 2025-07-14 | -69.64 | $23.20 | 2441 |
| 2025-07-11 | -60.71 | $23.30 | 1148 |
| 2025-07-10 | -63.39 | $23.27 | 1524 |
| 2025-07-09 | -49.11 | $23.43 | 1200 |
| 2025-07-08 | -58.39 | $23.48 | 600 |
| 2025-07-07 | -71.79 | $23.23 | 500 |
| 2025-07-03 | -72.44 | $23.22 | 1641 |
| 2025-07-02 | -78.85 | $23.12 | 2308 |
| 2025-07-01 | -46.99 | $23.49 | 4200 |
| 2025-06-30 | -23.50 | $23.92 | 2900 |
| 2025-06-27 | -68.31 | $23.10 | 600 |
| 2025-06-26 | -51.54 | $23.18 | 600 |
| 2025-06-25 | -58.59 | $23.02 | 1314 |
| 2025-06-24 | -61.67 | $22.95 | 1400 |
| 2025-06-23 | -48.90 | $23.24 | 4900 |
| 2025-06-20 | -65.07 | $22.86 | 500 |
| 2025-06-18 | -48.03 | $23.25 | 816 |
| 2025-06-17 | -41.92 | $23.39 | 1900 |
| 2025-06-16 | -58.95 | $23.00 | 500 |
| 2025-06-13 | -50.22 | $23.20 | 1200 |
| 2025-06-12 | -49.15 | $23.20 | 3305 |
| 2025-06-11 | -35.90 | $23.51 | 2931 |
| 2025-06-10 | -41.45 | $23.38 | 3329 |
| 2025-06-09 | -50.85 | $23.16 | 7228 |
| 2025-06-06 | -13.95 | $23.12 | 3800 |
| 2025-06-05 | -11.63 | $23.15 | 469269 |
| 2025-06-04 | -11.63 | $23.15 | 4700 |
| 2025-06-03 | -10.89 | $22.82 | 3800 |
| 2025-06-02 | -34.65 | $22.58 | 2546 |
| 2025-05-30 | -12.94 | $22.66 | 2800 |
| 2025-05-29 | -20.00 | $22.60 | 5900 |
| 2025-05-28 | -72.00 | $22.13 | 400 |
| 2025-05-27 | -13.33 | $22.57 | 5200 |
| 2025-05-23 | -62.67 | $22.20 | 1900 |
| 2025-05-22 | -81.33 | $22.06 | 1400 |
| 2025-05-21 | -49.33 | $22.30 | 1111 |
| 2025-05-20 | -18.48 | $22.50 | 6504 |
| 2025-05-19 | -39.19 | $22.20 | 4430 |
| 2025-05-16 | -29.73 | $22.27 | 1404 |
| 2025-05-15 | -44.59 | $22.16 | 3045 |
| 2025-05-14 | -18.10 | $22.30 | 1400 |
| 2025-05-13 | -20.16 | $22.23 | 4913 |
| 2025-05-12 | -9.60 | $22.30 | 1700 |
| 2025-05-09 | -17.17 | $22.15 | 1814 |
| 2025-05-08 | -19.19 | $22.11 | 1300 |
| 2025-05-07 | -12.12 | $22.25 | 1700 |
| 2025-05-06 | -17.21 | $22.29 | 3526 |
| 2025-05-05 | -17.21 | $22.29 | 4349 |
| 2025-05-02 | -29.03 | $22.27 | 1128 |
| 2025-05-01 | -20.56 | $22.48 | 5600 |
| 2025-04-30 | -23.79 | $22.40 | 3400 |
| 2025-04-29 | -22.98 | $22.42 | 901 |
| 2025-04-28 | -20.56 | $22.48 | 4700 |
| 2025-04-25 | -26.21 | $22.34 | 2148 |
| 2025-04-24 | -39.92 | $22.00 | 234784 |
| 2025-04-23 | -39.92 | $22.00 | 10411 |
| 2025-04-22 | -37.50 | $22.06 | 1700 |
| 2025-04-21 | -43.95 | $21.90 | 10100 |
| 2025-04-17 | -35.48 | $22.11 | 3103 |
| 2025-04-16 | -49.61 | $21.80 | 4637 |
| 2025-04-15 | -61.72 | $21.49 | 11400 |
| 2025-04-14 | -76.56 | $21.11 | 8400 |
| 2025-04-11 | -74.68 | $21.40 | 6204 |
| 2025-04-10 | -90.00 | $21.23 | 4547 |
| 2025-04-09 | -73.06 | $21.70 | 2900 |
| 2025-04-08 | -84.47 | $21.45 | 4700 |
| 2025-04-07 | -100.00 | $21.11 | 5200 |
| 2025-04-04 | -87.50 | $22.25 | 7700 |
| 2025-04-03 | -44.64 | $22.80 | 500 |
| 2025-04-02 | -35.71 | $22.90 | 711 |
| 2025-04-01 | -38.39 | $22.87 | 400 |
| 2025-03-31 | -47.32 | $22.77 | 1100 |
| 2025-03-28 | -50.00 | $22.74 | 400 |
| 2025-03-27 | -46.43 | $22.78 | 117542 |
| 2025-03-26 | -45.54 | $22.79 | 1331 |
| 2025-03-25 | -41.96 | $22.83 | 2700 |
| 2025-03-24 | -47.32 | $22.77 | 200 |
| 2025-03-21 | -49.11 | $22.75 | 844 |
| 2025-03-20 | -35.71 | $22.90 | 1400 |
| 2025-03-19 | -56.25 | $22.67 | 1823 |
| 2025-03-18 | -26.79 | $23.00 | 600 |
| 2025-03-17 | -36.61 | $22.89 | 1237 |
| 2025-03-14 | -14.29 | $23.14 | 2000 |
| 2025-03-13 | -16.96 | $23.11 | 1700 |
| 2025-03-12 | -16.82 | $23.07 | 7900 |
| 2025-03-11 | -7.48 | $23.17 | 6200 |
| 2025-03-10 | -21.50 | $23.02 | 9502 |
| 2025-03-07 | -36.45 | $22.86 | 20528 |
| 2025-03-06 | -98.99 | $22.27 | 2000 |
| 2025-03-05 | -90.91 | $22.35 | 6540 |
| 2025-03-04 | -88.61 | $22.55 | 2000 |
| 2025-03-03 | -60.92 | $22.72 | 7531 |
| 2025-02-28 | -55.17 | $22.77 | 2306 |
| 2025-02-27 | -83.91 | $22.52 | 3203 |
| 2025-02-26 | -63.22 | $22.70 | 2200 |
| 2025-02-25 | -73.56 | $22.61 | 3003 |
| 2025-02-24 | -63.22 | $22.70 | 2400 |
| 2025-02-21 | -74.71 | $22.60 | 1118 |
| 2025-02-20 | -71.26 | $22.63 | 917 |
| 2025-02-19 | -50.57 | $22.81 | 1142 |
| 2025-02-18 | -59.09 | $22.92 | 1949 |
| 2025-02-14 | -50.00 | $23.04 | 3034 |
| 2025-02-13 | -64.39 | $22.85 | 939 |
| 2025-02-12 | -49.24 | $23.05 | 14524 |
| 2025-02-11 | -58.54 | $22.74 | 5514 |
| 2025-02-10 | -56.71 | $22.77 | 4317 |
| 2025-02-07 | -60.98 | $22.70 | 946 |
| 2025-02-06 | -60.98 | $22.70 | 7200 |
| 2025-02-05 | -48.78 | $22.90 | 600 |
| 2025-02-04 | -39.63 | $23.05 | 6900 |
| 2025-02-03 | -58.54 | $22.74 | 2229 |
| 2025-01-31 | -66.46 | $22.61 | 4200 |
| 2025-01-30 | -54.27 | $22.81 | 2000 |
| 2025-01-29 | -45.73 | $22.95 | 900 |
| 2025-01-28 | -39.63 | $23.05 | 1500 |
| 2025-01-27 | -42.07 | $23.01 | 3825 |
| 2025-01-24 | -52.66 | $22.81 | 4000 |
| 2025-01-23 | -45.71 | $22.90 | 5945 |
| 2025-01-22 | -43.59 | $22.85 | 4000 |
| 2025-01-21 | -43.59 | $22.85 | 6000 |
| 2025-01-17 | -28.40 | $22.96 | 4300 |
| 2025-01-16 | -35.50 | $22.84 | 2400 |
| 2025-01-15 | -35.50 | $22.84 | 3530 |
| 2025-01-14 | -61.35 | $22.55 | 5700 |
| 2025-01-13 | -80.44 | $22.19 | 5700 |
| 2025-01-10 | -50.22 | $22.87 | 10025 |
| 2025-01-08 | -47.56 | $22.93 | 15626 |
| 2025-01-07 | -42.22 | $23.05 | 6600 |
| 2025-01-06 | -49.36 | $22.94 | 14300 |
| 2025-01-03 | -62.06 | $22.71 | 4804 |
| 2025-01-02 | -64.82 | $22.64 | 3721 |
| 2024-12-31 | -66.80 | $22.59 | 3000 |
| 2024-12-30 | -66.40 | $22.60 | 4900 |
| 2024-12-27 | -75.76 | $22.39 | 3201 |
| 2024-12-26 | -73.48 | $22.45 | 6904 |
| 2024-12-24 | -75.38 | $22.40 | 6700 |
| 2024-12-23 | -77.27 | $22.35 | 13705 |
| 2024-12-20 | -89.02 | $22.04 | 19400 |
| 2024-12-19 | -94.80 | $22.02 | 12100 |
| 2024-12-18 | -98.35 | $22.01 | 29500 |
| 2024-12-17 | -91.32 | $22.18 | 22900 |
| 2024-12-16 | -97.98 | $22.45 | 17100 |
| 2024-12-13 | -82.01 | $23.25 | 7100 |
| 2024-12-12 | -51.58 | $23.90 | 2929 |
| 2024-12-11 | -67.37 | $23.75 | 16318 |
| 2024-12-10 | -70.00 | $23.74 | 9448 |
| 2024-12-09 | -94.67 | $23.75 | 3900 |
| 2024-12-06 | -72.00 | $23.92 | 3100 |
| 2024-12-05 | -92.38 | $23.94 | 4600 |
| 2024-12-04 | -84.76 | $24.02 | 3982 |
| 2024-12-03 | -81.90 | $24.05 | 3413 |
| 2024-12-02 | -87.62 | $23.99 | 15347 |
| 2024-11-29 | -71.43 | $24.16 | 1100 |
| 2024-11-27 | -70.48 | $24.17 | 23831 |
| 2024-11-26 | -97.14 | $23.89 | 500 |
| 2024-11-25 | -69.52 | $24.18 | 6625 |
| 2024-11-22 | -78.10 | $24.09 | 13800 |
| 2024-11-21 | -89.52 | $23.97 | 6400 |
| 2024-11-20 | -77.14 | $24.10 | 4100 |
| 2024-11-19 | -79.05 | $24.08 | 8500 |
| 2024-11-18 | -73.33 | $24.14 | 2015 |
| 2024-11-15 | -63.81 | $24.24 | 4200 |
| 2024-11-14 | -69.90 | $24.19 | 1000 |
| 2024-11-13 | -69.67 | $24.06 | 2717 |
| 2024-11-12 | -52.32 | $24.12 | 2004 |
| 2024-11-11 | -26.32 | $24.46 | 1329 |
| 2024-11-08 | -44.89 | $24.12 | 4600 |
| 2024-11-07 | -31.94 | $24.30 | 930 |
| 2024-11-06 | -31.91 | $24.28 | 10212 |
| 2024-11-05 | -26.17 | $24.10 | 1900 |
| 2024-11-04 | -14.47 | $24.26 | 1725 |
| 2024-11-01 | -14.47 | $24.26 | 2900 |
| 2024-10-31 | -13.02 | $24.27 | 3400 |
| 2024-10-30 | -23.08 | $24.10 | 1600 |
| 2024-10-29 | -20.81 | $24.13 | 3400 |
| 2024-10-28 | -18.50 | $24.17 | 2400 |
| 2024-10-25 | -8.05 | $24.35 | 2705 |
| 2024-10-24 | -13.22 | $24.26 | 1522 |
| 2024-10-23 | -13.79 | $24.25 | 5800 |
| 2024-10-22 | -3.45 | $24.43 | 11600 |
| 2024-10-21 | -1.72 | $24.46 | 6310 |
| 2024-10-18 | 0.00 | $24.49 | 25600 |
| 2024-10-17 | -17.99 | $23.89 | 5900 |
| 2024-10-16 | -18.69 | $23.62 | 7802 |
| 2024-10-15 | -45.92 | $23.28 | 5600 |
| 2024-10-14 | -57.14 | $23.17 | 12200 |
| 2024-10-11 | -65.31 | $23.09 | 5040 |
| 2024-10-10 | -59.18 | $23.15 | 3400 |
| 2024-10-09 | -69.39 | $23.05 | 2100 |
| 2024-10-08 | -84.69 | $22.90 | 5049 |
| 2024-10-07 | -67.35 | $23.07 | 11400 |
| 2024-10-04 | -90.82 | $22.84 | 8807 |
| 2024-10-03 | -75.51 | $22.99 | 2500 |
| 2024-10-02 | -84.69 | $22.90 | 21200 |
| 2024-10-01 | -94.90 | $22.80 | 5300 |
| 2024-09-30 | -79.59 | $22.95 | 12800 |
| 2024-09-27 | -74.49 | $23.00 | 7248 |
| 2024-09-26 | -74.49 | $23.00 | 3800 |
| 2024-09-25 | -74.49 | $23.00 | 3249 |
| 2024-09-24 | -50.00 | $23.24 | 5237 |
| 2024-09-23 | -45.92 | $23.28 | 9233 |
| 2024-09-20 | -30.61 | $23.43 | 3046 |
| 2024-09-19 | 0.00 | $23.73 | 5800 |
| 2024-09-18 | -9.43 | $23.22 | 6202 |
| 2024-09-17 | -35.71 | $23.10 | 5200 |
| 2024-09-16 | -46.43 | $23.04 | 3300 |
| 2024-09-13 | -60.00 | $23.02 | 2600 |
| 2024-09-12 | -58.57 | $23.03 | 2100 |
| 2024-09-11 | -47.14 | $23.11 | 6537 |
| 2024-09-10 | -51.52 | $22.93 | 4600 |
| 2024-09-09 | -61.62 | $22.83 | 8200 |
| 2024-09-06 | -69.70 | $22.75 | 1846 |
| 2024-09-05 | -43.55 | $22.90 | 5345 |
| 2024-09-04 | -30.77 | $22.92 | 23700 |
| 2024-09-03 | -27.22 | $22.98 | 7320 |
| 2024-08-30 | -27.37 | $22.95 | 3836 |
| 2024-08-29 | -31.84 | $22.87 | 2400 |
| 2024-08-28 | -27.37 | $22.95 | 7746 |
| 2024-08-27 | -21.79 | $23.05 | 3602 |
| 2024-08-26 | -27.37 | $22.95 | 3509 |
| 2024-08-23 | -27.37 | $22.95 | 4417 |
| 2024-08-22 | -15.08 | $23.17 | 8300 |
| 2024-08-21 | -15.76 | $23.15 | 5523 |
| 2024-08-20 | -10.33 | $23.25 | 8300 |
| 2024-08-19 | -7.61 | $23.30 | 7300 |
| 2024-08-16 | -22.83 | $23.02 | 4300 |
| 2024-08-15 | -38.04 | $22.74 | 1347 |
| 2024-08-14 | -4.89 | $23.35 | 2415 |
| 2024-08-13 | -8.20 | $23.20 | 3900 |
| 2024-08-12 | -4.37 | $23.27 | 4600 |
| 2024-08-09 | 0.00 | $23.15 | 3412 |
| 2024-08-08 | 0.00 | $22.83 | 7715 |
| 2024-08-07 | -54.48 | $22.00 | 12920 |
| 2024-08-06 | -30.85 | $21.80 | 1800 |
| 2024-08-05 | -28.30 | $21.79 | 6300 |
| 2024-08-02 | -27.36 | $21.80 | 900 |
| 2024-08-01 | -17.92 | $21.90 | 1818 |
| 2024-07-31 | -12.26 | $21.96 | 5320 |
| 2024-07-30 | -26.42 | $21.81 | 2000 |
| 2024-07-29 | -23.58 | $21.84 | 3900 |
| 2024-07-26 | -28.70 | $21.85 | 1500 |
| 2024-07-25 | -32.17 | $21.81 | 5500 |
| 2024-07-24 | -50.97 | $21.79 | 4202 |
| 2024-07-23 | -62.56 | $21.76 | 9234 |
| 2024-07-22 | -63.32 | $21.76 | 16926 |
| 2024-07-19 | -73.62 | $21.65 | 1100 |
| 2024-07-18 | -75.32 | $21.61 | 2600 |
| 2024-07-17 | -74.04 | $21.64 | 6600 |
| 2024-07-16 | -72.77 | $21.67 | 9536 |
| 2024-07-15 | -74.47 | $21.63 | 2846 |
| 2024-07-12 | -79.57 | $21.51 | 4600 |
| 2024-07-11 | -86.38 | $21.35 | 5207 |
| 2024-07-10 | -91.91 | $21.22 | 4523 |
| 2024-07-09 | -91.91 | $21.22 | 9500 |
| 2024-07-08 | -100.00 | $21.31 | 30300 |
| 2024-07-05 | -84.95 | $21.80 | 1749 |
| 2024-07-03 | -85.95 | $21.79 | 518 |
| 2024-07-02 | -100.00 | $21.53 | 7700 |
| 2024-07-01 | -90.06 | $21.93 | 8700 |
| 2024-06-28 | -82.76 | $22.18 | 601 |
| 2024-06-27 | -100.00 | $21.93 | 1300 |
| 2024-06-26 | -98.06 | $22.37 | 4500 |
| 2024-06-25 | -86.41 | $22.49 | 5725 |
| 2024-06-24 | -59.22 | $22.77 | 7227 |
| 2024-06-21 | -39.81 | $22.97 | 4430 |
| 2024-06-20 | -30.40 | $22.99 | 400 |
| 2024-06-18 | -30.40 | $22.99 | 3300 |
| 2024-06-17 | -22.58 | $23.08 | 6800 |
| 2024-06-14 | -5.65 | $23.29 | 1035 |
| 2024-06-13 | -8.87 | $23.25 | 1700 |
| 2024-06-12 | -2.42 | $23.33 | 4900 |
| 2024-06-11 | -25.42 | $23.00 | 200 |
| 2024-06-10 | -55.08 | $22.65 | 1500 |
| 2024-06-07 | -31.50 | $22.90 | 1820 |
| 2024-06-06 | -23.44 | $23.00 | 10942 |
| 2024-06-05 | 0.00 | $23.30 | 8000 |
| 2024-06-04 | -29.20 | $22.80 | 2021 |
| 2024-06-03 | -21.93 | $22.88 | 1700 |
| 2024-05-31 | -54.39 | $22.51 | 1500 |
| 2024-05-30 | -48.44 | $22.51 | 2117 |
| 2024-05-29 | -34.73 | $22.55 | 2533 |
| 2024-05-28 | -12.23 | $22.68 | 4135 |
| 2024-05-24 | -22.30 | $22.54 | 1040 |
| 2024-05-23 | -24.69 | $22.45 | 2722 |
| 2024-05-22 | -30.86 | $22.35 | 3513 |
| 2024-05-21 | -30.86 | $22.35 | 4700 |
| 2024-05-20 | -7.27 | $22.73 | 237 |
| 2024-05-17 | -21.21 | $22.50 | 2100 |
| 2024-05-16 | -24.24 | $22.45 | 5934 |
| 2024-05-15 | -16.36 | $22.58 | 6100 |
| 2024-05-14 | -35.76 | $22.26 | 2520 |
| 2024-05-13 | -28.48 | $22.38 | 9600 |
| 2024-05-10 | -36.36 | $22.25 | 7147 |
| 2024-05-09 | -36.36 | $22.25 | 6042 |
| 2024-05-08 | -57.89 | $22.00 | 2416 |
| 2024-05-07 | -56.16 | $22.09 | 1512 |
| 2024-05-06 | -53.20 | $22.15 | 1600 |
| 2024-05-03 | -53.69 | $22.14 | 9400 |
| 2024-05-02 | -59.28 | $22.10 | 4200 |
| 2024-05-01 | -71.49 | $21.83 | 9100 |
| 2024-04-30 | -26.24 | $22.83 | 738 |
| 2024-04-29 | -83.41 | $21.58 | 4622 |
| 2024-04-26 | -89.08 | $21.45 | 3216 |
| 2024-04-25 | -69.13 | $21.91 | 2321 |
| 2024-04-24 | -91.30 | $21.40 | 3029 |
| 2024-04-23 | -95.65 | $21.30 | 3400 |
| 2024-04-22 | -100.00 | $21.20 | 5623 |
| 2024-04-19 | -100.00 | $21.60 | 1800 |
| 2024-04-18 | -100.00 | $21.79 | 2003 |
| 2024-04-17 | -100.00 | $22.24 | 8400 |
| 2024-04-16 | -100.00 | $22.25 | 10846 |
| 2024-04-15 | -89.73 | $22.44 | 4135 |
| 2024-04-12 | -100.00 | $22.25 | 2900 |
| 2024-04-11 | -73.10 | $22.85 | 5721 |
| 2024-04-10 | -64.44 | $23.23 | 1026 |
| 2024-04-09 | -75.68 | $23.11 | 300 |
| 2024-04-08 | -76.00 | $23.11 | 907 |
| 2024-04-05 | -84.21 | $23.05 | 2937 |
| 2024-04-04 | -89.53 | $22.95 | 1340 |
| 2024-04-03 | -82.72 | $23.08 | 4700 |
| 2024-04-02 | -79.06 | $23.15 | 5843 |
| 2024-04-01 | -76.96 | $23.19 | 721 |
| 2024-03-28 | -60.73 | $23.50 | 1219 |
| 2024-03-27 | -71.20 | $23.30 | 1926 |
| 2024-03-26 | -70.80 | $23.06 | 3443 |
| 2024-03-25 | -64.26 | $23.06 | 14721 |
| 2024-03-22 | -44.98 | $23.54 | 3942 |
| 2024-03-21 | -45.38 | $23.53 | 1205 |
| 2024-03-20 | -60.64 | $23.15 | 3500 |
| 2024-03-19 | -43.37 | $23.58 | 5100 |
| 2024-03-18 | -29.68 | $23.74 | 1600 |
| 2024-03-15 | -30.32 | $23.72 | 900 |
| 2024-03-14 | -37.10 | $23.51 | 1307 |
| 2024-03-13 | -32.59 | $23.63 | 3712 |
| 2024-03-12 | -28.48 | $23.76 | 3400 |
| 2024-03-11 | -13.29 | $24.24 | 8000 |
| 2024-03-08 | -3.16 | $24.56 | 5948 |
| 2024-03-07 | -3.93 | $24.53 | 3400 |
| 2024-03-06 | -9.47 | $23.93 | 5500 |
| 2024-03-05 | 0.00 | $23.89 | 3600 |
| 2024-03-04 | -4.64 | $23.61 | 2900 |
| 2024-03-01 | -11.21 | $23.32 | 21226 |
| 2024-02-29 | -13.00 | $23.28 | 6722 |
| 2024-02-28 | -3.80 | $22.81 | 20700 |
| 2024-02-27 | -2.53 | $22.83 | 3919 |
| 2024-02-26 | -13.92 | $22.65 | 6039 |
| 2024-02-23 | -15.44 | $22.44 | 6800 |
| 2024-02-22 | -24.26 | $22.32 | 1206 |
| 2024-02-21 | -29.41 | $22.25 | 12424 |
| 2024-02-20 | -10.07 | $22.35 | 7900 |
| 2024-02-16 | -20.15 | $22.17 | 3000 |
| 2024-02-15 | -12.00 | $21.98 | 3049 |
| 2024-02-14 | -10.00 | $22.00 | 5447 |
| 2024-02-13 | -60.00 | $21.50 | 1916 |
| 2024-02-12 | -35.00 | $21.75 | 909 |
| 2024-02-09 | -52.00 | $21.58 | 2044 |
| 2024-02-08 | -64.00 | $21.46 | 13400 |
| 2024-02-07 | -66.00 | $21.44 | 4300 |
| 2024-02-06 | -49.00 | $21.61 | 5600 |
| 2024-02-05 | -49.60 | $21.48 | 2231 |
| 2024-02-02 | -47.47 | $21.35 | 3700 |
| 2024-02-01 | -46.63 | $21.34 | 1919 |
| 2024-01-31 | -46.34 | $21.34 | 4749 |
| 2024-01-30 | -46.34 | $21.34 | 3000 |
| 2024-01-29 | -36.59 | $21.50 | 5800 |
| 2024-01-26 | -32.32 | $21.57 | 2719 |
| 2024-01-25 | -26.83 | $21.66 | 8300 |
| 2024-01-24 | -43.29 | $21.39 | 7300 |
| 2024-01-23 | -39.41 | $21.43 | 4039 |
| 2024-01-22 | -21.86 | $21.70 | 8632 |
| 2024-01-19 | -16.86 | $21.70 | 845 |
| 2024-01-18 | -15.82 | $21.71 | 3016 |
| 2024-01-17 | -18.75 | $21.65 | 2500 |
| 2024-01-16 | -17.05 | $21.68 | 5800 |
| 2024-01-12 | 0.00 | $21.79 | 5711 |
| 2024-01-11 | -5.81 | $21.55 | 6709 |
| 2024-01-10 | 0.00 | $21.64 | 2841 |
| 2024-01-09 | -10.96 | $21.31 | 9700 |
| 2024-01-08 | -3.42 | $21.42 | 15627 |
| 2024-01-05 | -37.76 | $20.62 | 4401 |
| 2024-01-04 | -45.92 | $20.54 | 4200 |
| 2024-01-03 | -40.82 | $20.59 | 5315 |
| 2024-01-02 | -50.00 | $20.50 | 7000 |
| 2023-12-29 | -38.78 | $20.61 | 4300 |
| 2023-12-28 | -48.98 | $20.51 | 13200 |
| 2023-12-27 | -45.45 | $20.54 | 6928 |
| 2023-12-26 | -41.41 | $20.58 | 13600 |
| 2023-12-22 | -8.93 | $20.80 | 5325 |
| 2023-12-21 | -33.56 | $20.40 | 52815 |
| 2023-12-20 | -40.94 | $20.29 | 8300 |
| 2023-12-19 | -26.85 | $20.50 | 13811 |
| 2023-12-18 | -16.78 | $20.65 | 4600 |
| 2023-12-15 | -21.48 | $20.58 | 5700 |
| 2023-12-14 | -2.68 | $20.86 | 9800 |
| 2023-12-13 | -9.76 | $20.52 | 9200 |
| 2023-12-12 | -43.09 | $20.11 | 5100 |
| 2023-12-11 | -39.02 | $20.16 | 13300 |
| 2023-12-08 | -35.77 | $20.20 | 9849 |
| 2023-12-07 | -14.63 | $20.46 | 6400 |
| 2023-12-06 | -8.94 | $20.53 | 13500 |
| 2023-12-05 | 0.00 | $20.64 | 9743 |
| 2023-12-04 | -16.82 | $20.30 | 3302 |
| 2023-12-01 | -24.30 | $20.22 | 6044 |
| 2023-11-30 | -26.17 | $20.20 | 9604 |
| 2023-11-29 | -22.43 | $20.24 | 7200 |
| 2023-11-28 | -22.95 | $20.20 | 9801 |
| 2023-11-27 | -37.70 | $20.02 | 5930 |
| 2023-11-24 | -70.49 | $19.62 | 4600 |
| 2023-11-22 | -74.59 | $19.57 | 2301 |
| 2023-11-21 | -76.42 | $19.55 | 42506 |
| 2023-11-20 | -66.67 | $19.67 | 3500 |
| 2023-11-17 | -46.34 | $19.92 | 12128 |
| 2023-11-16 | -35.66 | $20.09 | 5825 |
| 2023-11-15 | -33.56 | $20.25 | 6800 |
| 2023-11-14 | -18.12 | $20.48 | 7600 |
| 2023-11-13 | -36.91 | $20.20 | 9028 |
| 2023-11-10 | -50.34 | $20.00 | 3800 |
| 2023-11-09 | -70.47 | $19.70 | 2600 |
| 2023-11-08 | -75.17 | $19.63 | 1800 |
| 2023-11-07 | -51.01 | $19.99 | 2311 |
| 2023-11-06 | -53.69 | $19.95 | 3600 |
| 2023-11-03 | -30.87 | $20.29 | 5300 |
| 2023-11-02 | -65.10 | $19.78 | 2200 |
| 2023-11-01 | -54.36 | $19.94 | 610 |
| 2023-10-31 | -89.26 | $19.42 | 7504 |
| 2023-10-30 | -99.19 | $19.53 | 3817 |
| 2023-10-27 | -97.74 | $19.60 | 5232 |
| 2023-10-26 | -100.00 | $19.86 | 3000 |
| 2023-10-25 | -98.58 | $19.91 | 3300 |
| 2023-10-24 | -93.60 | $20.13 | 5103 |
| 2023-10-23 | -77.31 | $20.38 | 1037 |
| 2023-10-20 | -79.83 | $20.35 | 1717 |
| 2023-10-19 | -90.76 | $20.22 | 6128 |
| 2023-10-18 | -75.63 | $20.40 | 2200 |
| 2023-10-17 | -61.34 | $20.57 | 3800 |
| 2023-10-16 | -60.50 | $20.58 | 1800 |
| 2023-10-13 | -82.35 | $20.32 | 1100 |
| 2023-10-12 | -96.64 | $20.15 | 700 |
| 2023-10-11 | -79.83 | $20.35 | 1900 |
| 2023-10-10 | -88.24 | $20.25 | 3600 |
| 2023-10-09 | -80.00 | $20.35 | 4542 |
| 2023-10-06 | -100.00 | $20.11 | 3401 |
| 2023-10-05 | -100.00 | $20.12 | 14700 |
| 2023-10-04 | -96.85 | $20.16 | 7511 |
| 2023-10-03 | -87.40 | $20.35 | 4428 |
| 2023-10-02 | -57.98 | $20.70 | 3000 |
| 2023-09-29 | -40.50 | $20.90 | 5844 |
| 2023-09-28 | -38.31 | $20.80 | 68200 |
| 2023-09-27 | -54.44 | $20.47 | 14307 |
| 2023-09-26 | -50.24 | $20.36 | 8200 |
| 2023-09-25 | -43.41 | $20.50 | 7911 |
| 2023-09-22 | -30.50 | $20.60 | 11800 |
| 2023-09-21 | -37.45 | $20.39 | 14500 |
| 2023-09-20 | -18.73 | $20.89 | 5804 |
| 2023-09-19 | -11.24 | $21.09 | 13025 |
| 2023-09-18 | -16.10 | $20.96 | 6000 |
| 2023-09-15 | -6.74 | $21.21 | 7900 |
| 2023-09-14 | -13.11 | $21.04 | 3400 |
| 2023-09-13 | -18.35 | $20.90 | 8146 |
| 2023-09-12 | -13.11 | $21.04 | 19100 |
| 2023-09-11 | -16.85 | $20.94 | 36010 |
| 2023-09-08 | -18.02 | $20.47 | 9500 |
| 2023-09-07 | -24.58 | $20.29 | 5500 |
| 2023-09-06 | -24.15 | $20.30 | 11610 |
| 2023-09-05 | -16.95 | $20.47 | 12900 |
| 2023-09-01 | -7.25 | $20.30 | 1200 |
| 2023-08-31 | -17.62 | $20.10 | 8124 |
| 2023-08-30 | -35.57 | $19.75 | 3107 |
| 2023-08-29 | -36.60 | $19.73 | 126649 |
| 2023-08-28 | -41.24 | $19.64 | 9942 |
| 2023-08-25 | -73.71 | $19.01 | 8112 |
| 2023-08-24 | -77.84 | $18.93 | 11900 |
| 2023-08-23 | -73.71 | $19.01 | 2200 |
| 2023-08-22 | -58.76 | $19.30 | 10516 |
| 2023-08-21 | -14.49 | $20.14 | 3400 |
| 2023-08-18 | -11.68 | $20.19 | 801 |
| 2023-08-17 | -17.76 | $20.06 | 6100 |
| 2023-08-16 | 0.00 | $20.39 | 8500 |
| 2023-08-15 | -10.00 | $19.83 | 5000 |
| 2023-08-14 | -3.02 | $19.93 | 19927 |
| 2023-08-11 | -46.00 | $19.06 | 36900 |
| 2023-08-10 | -43.56 | $18.55 | 32937 |
| 2023-08-09 | -19.80 | $18.79 | 18421 |
| 2023-08-08 | -3.96 | $18.95 | 8908 |
| 2023-08-07 | -24.75 | $18.74 | 2600 |
| 2023-08-04 | -14.13 | $18.77 | 7700 |
| 2023-08-03 | -20.22 | $18.69 | 2500 |
| 2023-08-02 | -22.47 | $18.67 | 3421 |
| 2023-08-01 | -13.48 | $18.75 | 3225 |
| 2023-07-31 | -1.12 | $18.86 | 1622 |
| 2023-07-28 | -29.21 | $18.61 | 4916 |
| 2023-07-27 | -16.85 | $18.72 | 1717 |
| 2023-07-26 | -3.37 | $18.84 | 3500 |
| 2023-07-25 | -38.82 | $18.50 | 3500 |
| 2023-07-24 | -45.88 | $18.44 | 4600 |
| 2023-07-21 | -44.71 | $18.45 | 2800 |
| 2023-07-20 | -50.59 | $18.40 | 2300 |
| 2023-07-19 | -16.83 | $18.82 | 9500 |
| 2023-07-18 | -58.42 | $18.40 | 6700 |
| 2023-07-17 | -99.01 | $17.99 | 21900 |
| 2023-07-14 | -89.90 | $18.10 | 9500 |
| 2023-07-13 | -89.90 | $18.10 | 5036 |
| 2023-07-12 | -76.29 | $18.25 | 7115 |
| 2023-07-11 | -71.13 | $18.30 | 3200 |
| 2023-07-10 | -62.89 | $18.38 | 2800 |
| 2023-07-07 | -39.18 | $18.61 | 6300 |
| 2023-07-06 | -65.98 | $18.35 | 1130 |
| 2023-07-05 | -49.55 | $18.44 | 5406 |
| 2023-07-03 | -75.00 | $18.15 | 1220 |
| 2023-06-30 | -46.02 | $18.18 | 5500 |
| 2023-06-29 | -49.16 | $18.11 | 5300 |
| 2023-06-28 | -37.37 | $18.25 | 1622 |
| 2023-06-27 | -45.23 | $18.09 | 3625 |
| 2023-06-26 | -35.68 | $18.28 | 1612 |
| 2023-06-23 | -35.68 | $18.28 | 3834 |
| 2023-06-22 | -32.16 | $18.35 | 1523 |
| 2023-06-21 | -23.62 | $18.52 | 1521 |
| 2023-06-20 | -26.63 | $18.46 | 2900 |
| 2023-06-16 | -11.06 | $18.77 | 1337 |
| 2023-06-15 | -26.63 | $18.46 | 3137 |
| 2023-06-14 | -10.55 | $18.78 | 1309 |
| 2023-06-13 | -27.14 | $18.45 | 4340 |
| 2023-06-12 | -29.65 | $18.40 | 1500 |
| 2023-06-09 | -20.60 | $18.58 | 2800 |
| 2023-06-08 | -28.64 | $18.42 | 4025 |
| 2023-06-07 | -20.60 | $18.58 | 9320 |
| 2023-06-06 | -51.76 | $17.96 | 8535 |
| 2023-06-05 | -37.67 | $18.15 | 4718 |
| 2023-06-02 | -44.44 | $17.90 | 4300 |
| 2023-06-01 | -70.71 | $17.25 | 2840 |
| 2023-05-31 | -80.75 | $17.01 | 4700 |
| 2023-05-30 | -71.60 | $17.20 | 2221 |
| 2023-05-26 | -59.26 | $17.50 | 4300 |
| 2023-05-25 | -76.13 | $17.09 | 1809 |
| 2023-05-24 | -67.49 | $17.30 | 3400 |
| 2023-05-23 | -57.20 | $17.55 | 929 |
| 2023-05-22 | -69.55 | $17.25 | 4227 |
| 2023-05-19 | -51.85 | $17.68 | 8200 |
| 2023-05-18 | -64.20 | $17.38 | 6000 |
| 2023-05-17 | -55.14 | $17.60 | 10002 |
| 2023-05-16 | -53.09 | $17.65 | 5000 |
| 2023-05-15 | -40.16 | $18.00 | 1100 |
| 2023-05-12 | -30.26 | $18.40 | 3300 |
| 2023-05-11 | -35.29 | $18.38 | 6500 |
| 2023-05-10 | -50.17 | $17.95 | 10323 |
| 2023-05-09 | -69.87 | $17.45 | 5700 |
| 2023-05-08 | -62.18 | $17.69 | 10148 |
| 2023-05-05 | -92.59 | $16.75 | 9400 |
| 2023-05-04 | -98.79 | $16.55 | 3600 |
| 2023-05-03 | -89.15 | $16.88 | 5000 |
| 2023-05-02 | -98.83 | $16.55 | 7300 |
| 2023-05-01 | -92.12 | $17.00 | 11800 |
| 2023-04-28 | -94.16 | $17.25 | 11300 |
| 2023-04-27 | -89.29 | $17.40 | 11600 |
| 2023-04-26 | -100.00 | $17.50 | 7600 |
| 2023-04-25 | -90.58 | $17.81 | 6800 |
| 2023-04-24 | -76.27 | $18.39 | 12949 |
| 2023-04-21 | -100.00 | $18.38 | 4204 |
| 2023-04-20 | -98.32 | $18.57 | 4630 |
| 2023-04-19 | -95.51 | $18.74 | 4300 |
| 2023-04-18 | -95.61 | $18.85 | 2800 |
| 2023-04-17 | -95.99 | $18.92 | 9300 |
| 2023-04-14 | -92.45 | $19.07 | 7420 |
| 2023-04-13 | -94.34 | $18.99 | 27401 |
| 2023-04-12 | -98.97 | $19.15 | 7100 |
| 2023-04-11 | -99.74 | $19.12 | 9000 |
| 2023-04-10 | -96.07 | $19.32 | 8428 |
| 2023-04-06 | -83.25 | $19.81 | 4800 |
| 2023-04-05 | -82.20 | $19.85 | 3000 |
| 2023-04-04 | -86.91 | $19.67 | 2600 |
| 2023-04-03 | -77.23 | $20.04 | 4401 |
| 2023-03-31 | -78.80 | $19.98 | 4100 |
| 2023-03-30 | -79.03 | $19.90 | 2300 |
| 2023-03-29 | -90.23 | $19.39 | 14700 |
| 2023-03-28 | -78.20 | $19.87 | 9200 |
| 2023-03-27 | -51.88 | $20.92 | 12949 |
| 2023-03-24 | -49.62 | $21.01 | 14849 |
| 2023-03-23 | -44.61 | $21.21 | 32432 |
| 2023-03-22 | -43.61 | $21.25 | 18406 |
| 2023-03-21 | -28.54 | $21.83 | 66000 |
| 2023-03-20 | -82.28 | $19.76 | 4438 |
| 2023-03-17 | -76.56 | $20.05 | 7344 |
| 2023-03-16 | -78.49 | $20.00 | 11223 |
| 2023-03-15 | -83.33 | $19.80 | 2115 |
| 2023-03-14 | -84.34 | $19.78 | 5943 |
| 2023-03-13 | -93.59 | $19.32 | 33900 |
| 2023-03-10 | -79.96 | $20.00 | 31132 |
| 2023-03-09 | -76.15 | $20.19 | 9613 |
| 2023-03-08 | -79.96 | $20.00 | 9500 |
| 2023-03-07 | -79.96 | $20.00 | 35232 |
| 2023-03-06 | -83.57 | $19.82 | 18234 |
| 2023-03-03 | -94.99 | $19.25 | 22400 |
| 2023-03-02 | -96.50 | $19.18 | 34900 |
| 2023-03-01 | -99.19 | $19.25 | 19233 |
| 2023-02-28 | -97.74 | $19.38 | 30900 |
| 2023-02-27 | -87.44 | $20.24 | 20322 |
| 2023-02-24 | -100.00 | $20.80 | 10101 |
| 2023-02-23 | -84.59 | $22.00 | 7800 |
| 2023-02-22 | -87.50 | $22.60 | 4600 |
| 2023-02-21 | -89.19 | $22.82 | 4600 |
| 2023-02-17 | -52.80 | $23.48 | 700 |
| 2023-02-16 | -45.60 | $23.57 | 7700 |
| 2023-02-15 | -62.90 | $23.36 | 4324 |
| 2023-02-14 | -38.58 | $23.65 | 3800 |
| 2023-02-13 | -35.11 | $23.68 | 7614 |
| 2023-02-10 | -55.33 | $23.31 | 3746 |
| 2023-02-09 | -39.15 | $23.40 | 88200 |
| 2023-02-08 | -49.55 | $23.03 | 2600 |
| 2023-02-07 | -39.73 | $23.25 | 1300 |
| 2023-02-06 | -27.68 | $23.52 | 10900 |
| 2023-02-03 | -28.57 | $23.50 | 8739 |
| 2023-02-02 | -11.61 | $23.88 | 3902 |
| 2023-02-01 | -28.57 | $23.30 | 9600 |
| 2023-01-31 | -18.37 | $23.50 | 12145 |
| 2023-01-30 | -11.61 | $23.60 | 1400 |
| 2023-01-27 | -14.48 | $23.49 | 9700 |
| 2023-01-26 | -14.03 | $23.50 | 2700 |
| 2023-01-25 | -5.98 | $23.66 | 900 |
| 2023-01-24 | -12.35 | $23.50 | 7429 |
| 2023-01-23 | -12.06 | $23.05 | 1241 |
| 2023-01-20 | -8.63 | $23.10 | 200 |
| 2023-01-19 | -8.63 | $23.10 | 3000 |
| 2023-01-18 | -15.74 | $22.96 | 3141 |
| 2023-01-17 | -16.34 | $22.94 | 3637 |
| 2023-01-13 | -23.27 | $22.80 | 3000 |
| 2023-01-12 | -25.12 | $22.75 | 1900 |
| 2023-01-11 | -40.48 | $22.25 | 22406 |
| 2023-01-10 | -28.81 | $22.40 | 5602 |
| 2023-01-09 | -5.72 | $22.80 | 2603 |
| 2023-01-06 | -15.55 | $22.34 | 3300 |
| 2023-01-05 | -14.93 | $22.35 | 7100 |
| 2023-01-04 | 0.00 | $22.78 | 1000 |
| 2023-01-03 | -9.72 | $22.50 | 540 |
| 2022-12-30 | 0.00 | $22.78 | 6537 |
| 2022-12-29 | -10.26 | $22.00 | 4900 |
| 2022-12-28 | -24.32 | $21.61 | 500 |
| 2022-12-27 | -15.59 | $21.78 | 2207 |
| 2022-12-23 | -19.00 | $21.67 | 11248 |
| 2022-12-22 | -21.33 | $21.60 | 14800 |
| 2022-12-21 | -4.67 | $22.10 | 5500 |
| 2022-12-20 | -16.00 | $21.76 | 16916 |
| 2022-12-19 | 0.00 | $22.00 | 7500 |
| 2022-12-16 | -8.82 | $21.41 | 8500 |
| 2022-12-15 | -9.24 | $21.40 | 19500 |
| 2022-12-14 | -4.20 | $21.52 | 14249 |
| 2022-12-13 | -1.68 | $21.58 | 80700 |
| 2022-12-12 | -11.23 | $20.90 | 50041 |
| 2022-12-09 | -64.76 | $20.04 | 12722 |
| 2022-12-08 | -65.94 | $20.02 | 12634 |
| 2022-12-07 | -65.07 | $20.04 | 9307 |
| 2022-12-06 | -60.26 | $20.15 | 4411 |
| 2022-12-05 | -55.02 | $20.27 | 10908 |
| 2022-12-02 | -58.08 | $20.20 | 20609 |
| 2022-12-01 | -60.24 | $20.03 | 16542 |
| 2022-11-30 | -59.04 | $20.06 | 12840 |
| 2022-11-29 | -79.45 | $19.52 | 9900 |
| 2022-11-28 | -88.54 | $19.29 | 16400 |
| 2022-11-25 | -81.03 | $19.48 | 8143 |
| 2022-11-23 | -76.28 | $19.60 | 43800 |
| 2022-11-22 | -80.24 | $19.50 | 44400 |
| 2022-11-21 | -61.66 | $19.97 | 16312 |
| 2022-11-18 | -47.43 | $20.33 | 16441 |
| 2022-11-17 | -42.69 | $20.45 | 5200 |
| 2022-11-16 | -55.29 | $20.69 | 9345 |
| 2022-11-15 | -54.31 | $20.80 | 37600 |
| 2022-11-14 | -59.30 | $20.75 | 7534 |
| 2022-11-11 | -43.02 | $21.45 | 6000 |
| 2022-11-10 | -49.56 | $21.27 | 10800 |
| 2022-11-09 | -77.78 | $20.00 | 3929 |
| 2022-11-08 | -76.84 | $20.10 | 3831 |
| 2022-11-07 | -83.97 | $19.80 | 1131 |
| 2022-11-04 | -87.98 | $19.60 | 2300 |
| 2022-11-03 | -92.99 | $19.35 | 20428 |
| 2022-11-02 | -96.10 | $19.20 | 25042 |
| 2022-11-01 | -96.10 | $19.20 | 11900 |
| 2022-10-31 | -96.46 | $19.23 | 18000 |
| 2022-10-28 | -92.45 | $19.45 | 19726 |
| 2022-10-27 | -91.51 | $19.50 | 4600 |
| 2022-10-26 | -90.57 | $19.55 | 22000 |
| 2022-10-25 | -82.64 | $19.97 | 32000 |
| 2022-10-24 | -92.29 | $20.40 | 5231 |
| 2022-10-21 | -95.61 | $20.43 | 11300 |
| 2022-10-20 | -95.81 | $21.38 | 14746 |
| 2022-10-19 | -73.33 | $22.81 | 9131 |
| 2022-10-18 | -80.00 | $23.14 | 6900 |
| 2022-10-17 | -88.44 | $23.00 | 20900 |
| 2022-10-14 | -89.74 | $23.00 | 27622 |
| 2022-10-13 | -90.24 | $23.00 | 7400 |
| 2022-10-12 | -69.68 | $23.54 | 4500 |
| 2022-10-11 | -55.50 | $23.86 | 800 |
| 2022-10-10 | -61.00 | $23.75 | 150 |
| 2022-10-07 | -63.38 | $23.75 | 2612 |
| 2022-10-06 | -52.11 | $23.99 | 2200 |
| 2022-10-05 | -62.44 | $23.77 | 5821 |
| 2022-10-04 | -63.38 | $23.75 | 7400 |
| 2022-10-03 | -62.44 | $23.77 | 2600 |
| 2022-09-30 | -77.13 | $23.48 | 4000 |
| 2022-09-29 | -74.70 | $23.61 | 1900 |
| 2022-09-28 | -76.28 | $23.57 | 1800 |
| 2022-09-27 | -77.43 | $23.55 | 3937 |
| 2022-09-26 | -67.58 | $23.92 | 5640 |
| 2022-09-23 | -73.72 | $23.74 | 12815 |
| 2022-09-22 | -86.54 | $24.10 | 2443 |
| 2022-09-21 | -96.15 | $23.90 | 6000 |
| 2022-09-20 | -93.51 | $24.46 | 6315 |
| 2022-09-19 | -97.74 | $24.60 | 6000 |
| 2022-09-16 | -90.00 | $24.75 | 4510 |
| 2022-09-15 | -84.29 | $24.83 | 4241 |
| 2022-09-14 | -82.86 | $24.85 | 3800 |
| 2022-09-13 | -100.00 | $24.61 | 7400 |
| 2022-09-12 | -80.80 | $25.00 | 1604 |
| 2022-09-09 | -80.80 | $25.00 | 1700 |
| 2022-09-08 | -80.00 | $25.01 | 1315 |
| 2022-09-07 | -80.80 | $25.00 | 6000 |
| 2022-09-06 | -87.20 | $24.92 | 1247 |
| 2022-09-02 | -78.38 | $25.14 | 8000 |
| 2022-09-01 | -76.15 | $25.18 | 9200 |
| 2022-08-31 | -88.07 | $25.05 | 3139 |
| 2022-08-30 | -85.32 | $25.08 | 3729 |
| 2022-08-29 | -10.09 | $25.90 | 201 |
| 2022-08-26 | -83.49 | $25.10 | 317 |
| 2022-08-25 | -45.99 | $25.38 | 328 |
| 2022-08-24 | -70.80 | $25.04 | 823 |
| 2022-08-23 | -73.72 | $25.00 | 14737 |
| 2022-08-22 | -26.67 | $25.61 | 800 |
| 2022-08-19 | -14.79 | $25.76 | 2820 |
| 2022-08-18 | -1.84 | $25.92 | 1200 |
| 2022-08-17 | -5.71 | $25.75 | 9500 |
| 2022-08-16 | -15.63 | $25.45 | 2600 |
| 2022-08-15 | -9.09 | $25.55 | 2424 |
| 2022-08-12 | -6.06 | $25.60 | 1800 |
| 2022-08-11 | -34.31 | $25.00 | 800 |
| 2022-08-10 | -30.43 | $25.00 | 8613 |
| 2022-08-09 | -26.96 | $25.08 | 246 |
| 2022-08-08 | -26.09 | $25.10 | 2702 |
| 2022-08-05 | -26.09 | $25.10 | 2500 |
| 2022-08-04 | -27.39 | $25.07 | 1700 |
| 2022-08-03 | -25.65 | $25.11 | 1045 |
| 2022-08-02 | -26.96 | $25.08 | 1248 |
| 2022-08-01 | -20.10 | $24.95 | 435 |
| 2022-07-29 | -17.01 | $25.01 | 14200 |
| 2022-07-28 | -9.50 | $25.02 | 3600 |
| 2022-07-27 | -15.38 | $24.72 | 18529 |
| 2022-07-26 | -5.04 | $24.72 | 1627 |
| 2022-07-25 | -14.39 | $24.59 | 2400 |
| 2022-07-22 | -8.63 | $24.67 | 322 |
| 2022-07-21 | -3.60 | $24.74 | 1648 |
| 2022-07-20 | -23.74 | $24.46 | 826 |
| 2022-07-19 | -56.41 | $24.25 | 7740 |
| 2022-07-18 | -61.54 | $24.15 | 622 |
| 2022-07-15 | -66.15 | $24.06 | 3325 |
| 2022-07-14 | -53.85 | $24.30 | 3028 |
| 2022-07-13 | -42.19 | $24.54 | 4622 |
| 2022-07-12 | -33.85 | $24.70 | 2600 |
| 2022-07-11 | -44.27 | $24.50 | 6100 |
| 2022-07-08 | -40.63 | $24.57 | 10400 |
| 2022-07-07 | -38.02 | $24.62 | 405 |
| 2022-07-06 | -32.29 | $24.73 | 3400 |
| 2022-07-05 | -33.33 | $24.71 | 537 |
| 2022-07-01 | -33.85 | $24.70 | 1900 |
| 2022-06-30 | -35.94 | $24.66 | 3232 |
| 2022-06-29 | -49.48 | $24.40 | 2600 |
| 2022-06-28 | -70.31 | $24.00 | 3100 |
| 2022-06-27 | -58.85 | $24.22 | 1701 |
| 2022-06-24 | -61.46 | $24.17 | 1841 |
| 2022-06-23 | -75.52 | $23.90 | 728 |
| 2022-06-22 | -65.10 | $24.10 | 7700 |
| 2022-06-21 | -41.15 | $24.56 | 5721 |
| 2022-06-17 | -62.71 | $24.01 | 7200 |
| 2022-06-16 | -100.00 | $23.57 | 1800 |
| 2022-06-15 | -100.00 | $23.60 | 1332 |
| 2022-06-14 | -96.12 | $23.76 | 500 |
| 2022-06-13 | -87.62 | $23.85 | 3946 |
| 2022-06-10 | -72.38 | $24.01 | 500 |
| 2022-06-09 | -54.29 | $24.20 | 1031 |
| 2022-06-08 | -40.95 | $24.34 | 3700 |
| 2022-06-07 | -62.30 | $24.18 | 4916 |
| 2022-06-06 | -46.94 | $24.50 | 3527 |
| 2022-06-03 | -63.79 | $24.35 | 1700 |
| 2022-06-02 | -59.20 | $24.43 | 3200 |
| 2022-06-01 | -70.11 | $24.24 | 36823 |
| 2022-05-31 | -66.09 | $24.31 | 5922 |
| 2022-05-27 | -70.69 | $24.23 | 15523 |
| 2022-05-26 | -90.16 | $23.90 | 6120 |
| 2022-05-25 | -95.63 | $23.80 | 11400 |
| 2022-05-24 | -96.00 | $23.87 | 2400 |
| 2022-05-23 | -99.41 | $23.87 | 9039 |
| 2022-05-20 | -97.63 | $23.90 | 5011 |
| 2022-05-19 | -93.55 | $24.10 | 12200 |
| 2022-05-18 | -67.74 | $24.50 | 15500 |
| 2022-05-17 | -70.97 | $24.45 | 9913 |
| 2022-05-16 | -50.32 | $24.77 | 16000 |
| 2022-05-13 | -73.55 | $24.41 | 4417 |
| 2022-05-12 | -80.65 | $24.30 | 17717 |
| 2022-05-11 | -88.57 | $24.62 | 42900 |
| 2022-05-10 | -72.38 | $24.85 | 3300 |
| 2022-05-09 | -65.42 | $24.93 | 5413 |
| 2022-05-06 | -22.67 | $25.46 | 2300 |
| 2022-05-05 | -70.67 | $25.10 | 705 |
| 2022-05-04 | -58.67 | $25.19 | 304 |
| 2022-05-03 | -80.46 | $25.05 | 2015 |
| 2022-05-02 | -57.47 | $25.25 | 7447 |
| 2022-04-29 | -55.17 | $25.27 | 1600 |
| 2022-04-28 | -67.82 | $25.16 | 500 |
| 2022-04-27 | -64.37 | $25.19 | 4900 |
| 2022-04-26 | -71.26 | $25.13 | 1445 |
| 2022-04-25 | -85.22 | $25.05 | 16300 |
| 2022-04-22 | -98.86 | $25.16 | 7200 |
| 2022-04-21 | -75.28 | $25.42 | 4400 |
| 2022-04-20 | -67.01 | $25.44 | 13518 |
| 2022-04-19 | -57.52 | $25.44 | 9002 |
| 2022-04-18 | -52.21 | $25.50 | 5500 |
| 2022-04-14 | -56.64 | $25.45 | 7500 |
| 2022-04-13 | -59.29 | $25.42 | 35943 |
| 2022-04-12 | -42.48 | $25.61 | 3004 |
| 2022-04-11 | -52.21 | $25.50 | 12222 |
| 2022-04-08 | -52.21 | $25.50 | 6519 |
| 2022-04-07 | -61.06 | $25.40 | 12200 |
| 2022-04-06 | -61.06 | $25.40 | 1100 |
| 2022-04-05 | -31.86 | $25.73 | 1802 |
| 2022-04-04 | -45.13 | $25.58 | 3100 |
| 2022-04-01 | -49.56 | $25.53 | 1100 |
| 2022-03-31 | -65.49 | $25.35 | 3807 |
| 2022-03-30 | -47.79 | $25.55 | 511 |
| 2022-03-29 | -47.79 | $25.55 | 1700 |
| 2022-03-28 | -20.35 | $25.86 | 3707 |
| 2022-03-25 | -38.05 | $25.66 | 842 |
| 2022-03-24 | 0.00 | $26.09 | 2200 |
| 2022-03-23 | -64.22 | $25.35 | 6221 |
| 2022-03-22 | -56.88 | $25.43 | 17328 |
| 2022-03-21 | -35.42 | $25.71 | 5300 |
| 2022-03-18 | -22.92 | $25.83 | 4100 |
| 2022-03-17 | -36.46 | $25.70 | 718 |
| 2022-03-16 | -79.00 | $25.30 | 930 |
| 2022-03-15 | -74.00 | $25.35 | 800 |
| 2022-03-14 | -74.26 | $25.35 | 2328 |
| 2022-03-11 | -72.41 | $25.41 | 1925 |
| 2022-03-10 | -70.44 | $25.57 | 125 |
| 2022-03-09 | -70.44 | $25.57 | 1426 |
| 2022-03-08 | -88.02 | $25.30 | 3900 |
| 2022-03-07 | -89.47 | $25.28 | 3524 |
| 2022-03-04 | -54.97 | $25.87 | 8333 |
| 2022-03-03 | -82.46 | $25.40 | 6500 |
| 2022-03-02 | -83.63 | $25.38 | 5829 |
| 2022-03-01 | -84.80 | $25.36 | 21101 |
| 2022-02-28 | -100.00 | $25.10 | 5800 |
| 2022-02-25 | -95.51 | $25.32 | 6500 |
| 2022-02-24 | -100.00 | $25.25 | 6642 |
| 2022-02-23 | -97.22 | $25.41 | 900 |
| 2022-02-22 | -77.08 | $25.70 | 2800 |
| 2022-02-18 | -100.00 | $25.41 | 3100 |
| 2022-02-17 | -100.00 | $25.74 | 5200 |
| 2022-02-16 | -95.05 | $25.85 | 3730 |
| 2022-02-15 | -90.10 | $25.90 | 2400 |
| 2022-02-14 | -100.00 | $25.80 | 11500 |
| 2022-02-11 | -98.91 | $25.90 | 6217 |
| 2022-02-10 | -46.74 | $26.38 | 6326 |
| 2022-02-09 | -75.00 | $26.12 | 19800 |
| 2022-02-08 | -80.88 | $26.26 | 5802 |
| 2022-02-07 | -73.53 | $26.31 | 2515 |
| 2022-02-04 | -70.18 | $26.30 | 5700 |
| 2022-02-03 | -56.45 | $26.40 | 12326 |
| 2022-02-02 | -40.32 | $26.50 | 6300 |
| 2022-02-01 | -51.61 | $26.43 | 1432 |
| 2022-01-31 | -56.45 | $26.40 | 5921 |
| 2022-01-28 | -56.45 | $26.40 | 3400 |
| 2022-01-27 | -96.77 | $26.15 | 800 |
| 2022-01-26 | -44.12 | $26.45 | 1800 |
| 2022-01-25 | -79.41 | $26.21 | 1110 |
| 2022-01-24 | -76.47 | $26.23 | 21713 |
| 2022-01-21 | -22.06 | $26.60 | 44310 |
| 2022-01-20 | -14.71 | $26.65 | 7200 |
| 2022-01-19 | -55.14 | $26.55 | 10838 |
| 2022-01-18 | -54.21 | $26.56 | 12000 |
| 2022-01-14 | -56.88 | $26.52 | 900 |
| 2022-01-13 | -53.64 | $26.55 | 14700 |
| 2022-01-12 | -60.00 | $26.48 | 11614 |
| 2022-01-11 | -60.91 | $26.47 | 10600 |
| 2022-01-10 | -59.09 | $26.49 | 1941 |
| 2022-01-07 | -44.55 | $26.65 | 1331 |
| 2022-01-06 | -36.36 | $26.74 | 3244 |
| 2022-01-05 | -35.45 | $26.75 | 6200 |
| 2022-01-04 | -39.09 | $26.71 | 1617 |
| 2022-01-03 | -61.82 | $26.46 | 5100 |
| 2021-12-31 | -85.45 | $26.20 | 1100 |
| 2021-12-30 | -90.00 | $26.15 | 1528 |
| 2021-12-29 | -96.36 | $26.08 | 1800 |
| 2021-12-28 | -90.00 | $26.15 | 2016 |
| 2021-12-27 | -84.55 | $26.21 | 3132 |
| 2021-12-23 | -72.73 | $26.34 | 5200 |
| 2021-12-22 | -60.91 | $26.47 | 11500 |
| 2021-12-21 | -0.91 | $27.13 | 9724 |
| 2021-12-20 | -26.67 | $26.59 | 6600 |
| 2021-12-17 | -76.00 | $26.22 | 1500 |
| 2021-12-16 | -69.33 | $26.27 | 10215 |
| 2021-12-15 | -91.67 | $26.18 | 4900 |
| 2021-12-14 | -100.00 | $26.20 | 2100 |
| 2021-12-13 | -94.67 | $26.24 | 3339 |
| 2021-12-10 | -97.50 | $26.22 | 5207 |
| 2021-12-09 | -87.88 | $26.32 | 100 |
| 2021-12-08 | -87.88 | $26.32 | 1221 |
| 2021-12-07 | -87.88 | $26.32 | 3700 |
| 2021-12-06 | -88.89 | $26.31 | 12141 |
| 2021-12-03 | -90.91 | $26.29 | 1500 |
| 2021-12-02 | -89.90 | $26.30 | 1726 |
| 2021-12-01 | -93.94 | $26.26 | 2917 |
| 2021-11-30 | -98.99 | $26.21 | 602 |
| 2021-11-29 | -97.98 | $26.22 | 400 |
| 2021-11-26 | -91.92 | $26.28 | 2601 |
| 2021-11-24 | -88.89 | $26.31 | 700 |
| 2021-11-23 | -85.86 | $26.34 | 300 |
| 2021-11-22 | -75.76 | $26.44 | 3149 |
| 2021-11-19 | -88.89 | $26.31 | 4127 |
| 2021-11-18 | -100.00 | $26.39 | 3140 |
| 2021-11-17 | -60.24 | $26.69 | 3324 |
| 2021-11-16 | -59.04 | $26.70 | 5401 |
| 2021-11-15 | -60.24 | $26.69 | 10100 |
| 2021-11-12 | -66.27 | $26.64 | 10100 |
| 2021-11-11 | -46.99 | $26.80 | 22121 |
| 2021-11-10 | -34.94 | $26.90 | 3735 |
| 2021-11-09 | -46.99 | $26.80 | 24014 |
| 2021-11-08 | -46.99 | $26.80 | 1700 |
| 2021-11-05 | -38.55 | $26.87 | 11330 |
| 2021-11-04 | -15.66 | $27.06 | 3726 |
| 2021-11-03 | -16.87 | $27.05 | 7741 |
| 2021-11-02 | -30.86 | $26.92 | 8500 |
| 2021-11-01 | -24.69 | $26.97 | 8200 |
| 2021-10-29 | -23.46 | $26.98 | 11846 |
| 2021-10-28 | -67.90 | $26.62 | 9031 |
| 2021-10-27 | -59.26 | $26.69 | 11100 |
| 2021-10-26 | -53.09 | $26.74 | 2439 |
| 2021-10-25 | -50.62 | $26.76 | 633 |
| 2021-10-22 | -33.33 | $26.90 | 3613 |
| 2021-10-21 | -54.32 | $26.73 | 28500 |
| 2021-10-20 | -28.77 | $26.96 | 2024 |
| 2021-10-19 | -15.49 | $27.04 | 3429 |
| 2021-10-18 | -49.30 | $26.80 | 1100 |
| 2021-10-15 | -60.64 | $26.81 | 200 |
| 2021-10-14 | -61.70 | $26.80 | 11100 |
| 2021-10-13 | -65.96 | $26.76 | 2426 |
| 2021-10-12 | -87.23 | $26.56 | 15700 |
| 2021-10-11 | -60.64 | $26.81 | 2811 |
| 2021-10-08 | -75.53 | $26.67 | 3400 |
| 2021-10-07 | -81.91 | $26.61 | 1825 |
| 2021-10-06 | -84.04 | $26.59 | 3546 |
| 2021-10-05 | -78.72 | $26.64 | 2746 |
| 2021-10-04 | -70.21 | $26.72 | 1100 |
| 2021-10-01 | -80.85 | $26.62 | 1414 |
| 2021-09-30 | -93.65 | $26.52 | 4329 |
| 2021-09-29 | -61.90 | $26.92 | 2109 |
| 2021-09-28 | -80.95 | $26.68 | 20691 |
| 2021-09-27 | -74.00 | $26.96 | 6100 |
| 2021-09-24 | -73.00 | $26.97 | 2326 |
| 2021-09-23 | -70.00 | $27.00 | 11808 |
| 2021-09-22 | -70.00 | $27.00 | 8624 |
| 2021-09-21 | -92.78 | $26.80 | 12400 |
| 2021-09-20 | -61.54 | $27.14 | 13000 |
| 2021-09-17 | -60.24 | $27.20 | 1700 |
| 2021-09-16 | -54.22 | $27.25 | 100 |
| 2021-09-15 | -54.22 | $27.25 | 4900 |
| 2021-09-14 | -56.63 | $27.23 | 100 |
| 2021-09-13 | -52.81 | $27.23 | 13038 |
| 2021-09-10 | -57.73 | $27.14 | 9400 |
| 2021-09-09 | -44.33 | $27.27 | 4543 |
| 2021-09-08 | -42.27 | $27.29 | 3000 |
| 2021-09-07 | -49.48 | $27.22 | 2036 |
| 2021-09-03 | -70.10 | $27.02 | 3318 |
| 2021-09-02 | -56.70 | $27.15 | 4746 |
| 2021-09-01 | -33.80 | $27.20 | 3700 |
| 2021-08-31 | -40.85 | $27.15 | 600 |
| 2021-08-30 | -29.58 | $27.23 | 500 |
| 2021-08-27 | -5.56 | $27.40 | 517 |
| 2021-08-26 | -40.28 | $27.15 | 5700 |
| 2021-08-25 | -29.17 | $27.23 | 2838 |
| 2021-08-24 | -23.81 | $27.24 | 15031 |
| 2021-08-23 | -31.82 | $27.16 | 6300 |
| 2021-08-20 | 0.00 | $27.44 | 4346 |
| 2021-08-19 | -2.38 | $27.38 | 2100 |
| 2021-08-18 | -30.67 | $27.02 | 3300 |
| 2021-08-17 | -8.33 | $27.05 | 16800 |
| 2021-08-16 | -31.67 | $26.91 | 32229 |
| 2021-08-13 | -52.86 | $26.73 | 400 |
| 2021-08-12 | -50.00 | $26.75 | 700 |
| 2021-08-11 | -18.57 | $26.97 | 10600 |
| 2021-08-10 | -21.43 | $26.95 | 543 |
| 2021-08-09 | -7.14 | $27.05 | 7049 |
| 2021-08-06 | 0.00 | $27.05 | 1400 |
| 2021-08-05 | 0.00 | $27.05 | 932 |
| 2021-08-04 | -8.33 | $26.95 | 1121 |
| 2021-08-03 | -5.17 | $26.95 | 6127 |
| 2021-08-02 | -13.04 | $26.80 | 2345 |
| 2021-07-30 | -33.33 | $26.72 | 214 |
| 2021-07-29 | -25.00 | $26.76 | 1907 |
| 2021-07-28 | -33.33 | $26.66 | 2622 |
| 2021-07-27 | -27.78 | $26.68 | 1639 |
| 2021-07-26 | -25.00 | $26.70 | 1849 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.75
2026-07-23
Close Price
$23.20
Vol: 2776Average Directional Index - Detailed Analysis
Minimum
7.37
Average
22.30
Maximum
69.92
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 19.75 | $23.20 | 2776 |
| 2026-07-22 | 20.19 | $23.36 | 2530 |
| 2026-07-21 | 20.10 | $23.41 | 8000 |
| 2026-07-20 | 19.93 | $23.13 | 4123 |
| 2026-07-17 | 20.26 | $23.00 | 2819 |
| 2026-07-16 | 20.80 | $22.69 | 2000 |
| 2026-07-15 | 21.63 | $22.72 | 1209 |
| 2026-07-14 | 22.57 | $22.49 | 1924 |
| 2026-07-13 | 23.32 | $22.65 | 1354 |
| 2026-07-10 | 24.10 | $22.50 | 639 |
| 2026-07-09 | 24.57 | $22.40 | 836 |
| 2026-07-08 | 25.05 | $22.44 | 3334 |
| 2026-07-07 | 25.06 | $22.66 | 2143 |
| 2026-07-06 | 25.68 | $22.52 | 1908 |
| 2026-07-02 | 25.95 | $22.47 | 900 |
| 2026-07-01 | 26.23 | $22.21 | 1400 |
| 2026-06-30 | 25.33 | $22.29 | 1800 |
| 2026-06-29 | 24.50 | $22.40 | 1200 |
| 2026-06-26 | 23.79 | $22.40 | 1700 |
| 2026-06-25 | 22.84 | $22.42 | 200 |
| 2026-06-24 | 22.40 | $22.47 | 2900 |
| 2026-06-23 | 21.93 | $22.47 | 2635 |
| 2026-06-22 | 21.44 | $22.28 | 2400 |
| 2026-06-18 | 21.21 | $22.72 | 3100 |
| 2026-06-17 | 21.50 | $22.69 | 2100 |
| 2026-06-16 | 21.90 | $22.49 | 6166 |
| 2026-06-15 | 22.31 | $22.43 | 1100 |
| 2026-06-12 | 21.98 | $22.78 | 5048 |
| 2026-06-11 | 21.88 | $22.78 | 2000 |
| 2026-06-10 | 21.77 | $22.60 | 5604 |
| 2026-06-09 | 22.34 | $22.59 | 1800 |
| 2026-06-08 | 22.31 | $22.62 | 7321 |
| 2026-06-05 | 22.28 | $22.58 | 700 |
| 2026-06-04 | 23.03 | $22.56 | — |
| 2026-06-03 | 23.89 | $22.56 | 1700 |
| 2026-06-02 | 24.80 | $22.57 | 2005 |
| 2026-06-01 | 25.75 | $22.51 | 1640 |
| 2026-05-29 | 26.75 | $22.63 | 7998 |
| 2026-05-28 | 27.96 | $22.53 | 7600 |
| 2026-05-27 | 29.04 | $22.42 | — |
| 2026-05-26 | 29.60 | $22.42 | 1918 |
| 2026-05-22 | 30.19 | $22.41 | 1300 |
| 2026-05-21 | 30.89 | $22.40 | 2012 |
| 2026-05-20 | 31.41 | $22.36 | 2136 |
| 2026-05-19 | 31.94 | $22.63 | 4016 |
| 2026-05-18 | 33.09 | $22.39 | 4300 |
| 2026-05-15 | 33.68 | $22.27 | 1300 |
| 2026-05-14 | 33.62 | $22.28 | 3500 |
| 2026-05-13 | 33.73 | $22.30 | 7109 |
| 2026-05-12 | 33.65 | $22.27 | 2800 |
| 2026-05-11 | 33.58 | $22.12 | 5500 |
| 2026-05-08 | 33.49 | $22.36 | 1349 |
| 2026-05-07 | 33.91 | $22.33 | 3146 |
| 2026-05-06 | 34.18 | $22.27 | 5000 |
| 2026-05-05 | 34.46 | $22.28 | 1800 |
| 2026-05-04 | 34.55 | $22.21 | 6300 |
| 2026-05-01 | 34.64 | $22.21 | 2200 |
| 2026-04-30 | 34.62 | $22.25 | 1400 |
| 2026-04-29 | 34.88 | $22.13 | 3900 |
| 2026-04-28 | 35.14 | $22.18 | 1000 |
| 2026-04-27 | 35.54 | $22.11 | 3429 |
| 2026-04-24 | 35.57 | $22.11 | 709 |
| 2026-04-23 | 35.63 | $22.20 | 3627 |
| 2026-04-22 | 36.03 | $22.29 | 3700 |
| 2026-04-21 | 36.45 | $22.50 | 1000 |
| 2026-04-20 | 37.14 | $22.45 | 5800 |
| 2026-04-17 | 37.87 | $22.22 | 2205 |
| 2026-04-16 | 38.49 | $22.58 | 2600 |
| 2026-04-15 | 39.14 | $22.29 | 6200 |
| 2026-04-14 | 39.49 | $22.49 | 2203 |
| 2026-04-13 | 40.17 | $22.44 | 1530 |
| 2026-04-10 | 40.22 | $22.27 | 900 |
| 2026-04-09 | 39.63 | $22.14 | 1900 |
| 2026-04-08 | 39.01 | $22.21 | 1100 |
| 2026-04-07 | 37.95 | $22.25 | 5200 |
| 2026-04-06 | 36.85 | $22.21 | 8100 |
| 2026-04-02 | 35.68 | $22.04 | 6044 |
| 2026-04-01 | 34.14 | $22.40 | 1500 |
| 2026-03-31 | 32.98 | $22.02 | 3300 |
| 2026-03-30 | 31.77 | $22.47 | 2526 |
| 2026-03-27 | 30.21 | $22.52 | 714 |
| 2026-03-26 | 29.27 | $22.40 | 6007 |
| 2026-03-25 | 27.90 | $22.31 | 2113 |
| 2026-03-24 | 26.54 | $22.29 | 5000 |
| 2026-03-23 | 24.68 | $22.32 | 2900 |
| 2026-03-20 | 22.62 | $22.20 | 2700 |
| 2026-03-19 | 20.45 | $22.45 | 500 |
| 2026-03-18 | 18.68 | $22.20 | 12049 |
| 2026-03-17 | 16.82 | $22.57 | 1200 |
| 2026-03-16 | 15.53 | $22.66 | 1200 |
| 2026-03-13 | 14.40 | $22.73 | 300 |
| 2026-03-12 | 13.39 | $22.75 | 700 |
| 2026-03-11 | 12.32 | $22.79 | 625 |
| 2026-03-10 | 11.66 | $22.73 | 1422 |
| 2026-03-09 | 10.87 | $22.77 | 1808 |
| 2026-03-06 | 10.22 | $22.82 | 1722 |
| 2026-03-05 | 9.81 | $22.86 | 2538 |
| 2026-03-04 | 9.47 | $22.85 | 514 |
| 2026-03-03 | 9.12 | $22.91 | 708 |
| 2026-03-02 | 8.84 | $22.89 | 5200 |
| 2026-02-27 | 8.54 | $22.98 | 2000 |
| 2026-02-26 | 8.50 | $22.93 | 4600 |
| 2026-02-25 | 8.45 | $22.93 | 2300 |
| 2026-02-24 | 8.26 | $22.90 | 3445 |
| 2026-02-23 | 8.06 | $22.89 | 4945 |
| 2026-02-20 | 7.85 | $22.90 | 5000 |
| 2026-02-19 | 7.78 | $23.04 | 2800 |
| 2026-02-18 | 7.91 | $22.95 | 2946 |
| 2026-02-17 | 8.05 | $23.24 | 2731 |
| 2026-02-13 | 8.34 | $23.03 | 1200 |
| 2026-02-12 | 8.31 | $23.05 | 1417 |
| 2026-02-11 | 8.65 | $23.07 | 842 |
| 2026-02-10 | 9.00 | $22.88 | 4500 |
| 2026-02-09 | 9.39 | $23.04 | 3700 |
| 2026-02-06 | 9.73 | $23.05 | 3233 |
| 2026-02-05 | 9.77 | $23.00 | 2300 |
| 2026-02-04 | 10.20 | $22.95 | 2100 |
| 2026-02-03 | 10.69 | $22.88 | 2644 |
| 2026-02-02 | 11.21 | $22.88 | 3804 |
| 2026-01-30 | 11.55 | $22.81 | 2700 |
| 2026-01-29 | 11.80 | $22.83 | 2800 |
| 2026-01-28 | 12.20 | $22.60 | 3000 |
| 2026-01-27 | 12.32 | $22.70 | 3600 |
| 2026-01-26 | 12.51 | $22.64 | 5900 |
| 2026-01-23 | 12.70 | $22.75 | 5225 |
| 2026-01-22 | 13.13 | $23.04 | 1500 |
| 2026-01-21 | 13.56 | $22.84 | 2447 |
| 2026-01-20 | 14.01 | $22.92 | 7200 |
| 2026-01-16 | 14.49 | $23.22 | 3106 |
| 2026-01-15 | 14.99 | $22.98 | 5000 |
| 2026-01-14 | 15.58 | $22.79 | 8900 |
| 2026-01-13 | 15.81 | $22.63 | 9236 |
| 2026-01-12 | 15.98 | $22.95 | 2700 |
| 2026-01-09 | 16.52 | $22.90 | 4200 |
| 2026-01-08 | 16.99 | $22.63 | 13701 |
| 2026-01-07 | 17.48 | $22.55 | 11108 |
| 2026-01-06 | 17.59 | $22.63 | 13102 |
| 2026-01-05 | 17.70 | $22.69 | 2434 |
| 2026-01-02 | 18.23 | $22.85 | 700 |
| 2025-12-31 | 19.07 | $22.99 | 4137 |
| 2025-12-30 | 19.95 | $22.96 | 1100 |
| 2025-12-29 | 20.29 | $22.75 | 6100 |
| 2025-12-26 | 20.64 | $23.04 | 1003 |
| 2025-12-24 | 20.36 | $23.02 | 1 |
| 2025-12-23 | 20.42 | $23.02 | 1425 |
| 2025-12-22 | 20.48 | $23.08 | 2300 |
| 2025-12-19 | 20.71 | $23.17 | 1106 |
| 2025-12-18 | 21.02 | $23.08 | 2308 |
| 2025-12-17 | 21.36 | $23.36 | 6520 |
| 2025-12-16 | 21.72 | $23.29 | 3300 |
| 2025-12-15 | 21.77 | $23.53 | 1000 |
| 2025-12-12 | 21.82 | $23.78 | 8700 |
| 2025-12-11 | 21.44 | $23.50 | 7800 |
| 2025-12-10 | 21.44 | $23.44 | 5300 |
| 2025-12-09 | 21.28 | $23.50 | 4400 |
| 2025-12-08 | 21.03 | $23.36 | 18000 |
| 2025-12-05 | 20.83 | $23.25 | 11517 |
| 2025-12-04 | 20.91 | $23.02 | 20120 |
| 2025-12-03 | 21.04 | $22.60 | 13604 |
| 2025-12-02 | 21.46 | $22.39 | 3433 |
| 2025-12-01 | 22.55 | $22.15 | 18500 |
| 2025-11-28 | 23.69 | $21.68 | 14800 |
| 2025-11-26 | 23.30 | $21.34 | 4128 |
| 2025-11-25 | 22.08 | $21.35 | 6500 |
| 2025-11-24 | 20.86 | $21.38 | 4400 |
| 2025-11-21 | 19.57 | $21.26 | 16400 |
| 2025-11-20 | 18.22 | $21.96 | 1100 |
| 2025-11-19 | 17.86 | $21.54 | 3510 |
| 2025-11-18 | 16.51 | $21.66 | 4108 |
| 2025-11-17 | 15.33 | $21.61 | 8800 |
| 2025-11-14 | 14.09 | $21.84 | 4136 |
| 2025-11-13 | 13.16 | $22.10 | 2508 |
| 2025-11-12 | 12.71 | $22.21 | 2000 |
| 2025-11-11 | 12.49 | $22.38 | 627 |
| 2025-11-10 | 12.51 | $22.22 | 4438 |
| 2025-11-07 | 12.26 | $22.30 | 600 |
| 2025-11-06 | 12.22 | $22.37 | 300 |
| 2025-11-05 | 12.36 | $22.50 | 315 |
| 2025-11-04 | 12.85 | $22.37 | 1232 |
| 2025-11-03 | 13.38 | $22.25 | 1319 |
| 2025-10-31 | 13.60 | $22.42 | 900 |
| 2025-10-30 | 14.30 | $22.50 | 3936 |
| 2025-10-29 | 14.77 | $22.55 | 500 |
| 2025-10-28 | 15.26 | $22.50 | 3433 |
| 2025-10-27 | 15.77 | $22.51 | 1142 |
| 2025-10-24 | 16.32 | $22.33 | 2113 |
| 2025-10-23 | 16.48 | $22.36 | 3500 |
| 2025-10-22 | 16.82 | $22.49 | 5637 |
| 2025-10-21 | 17.19 | $22.55 | 1000 |
| 2025-10-20 | 17.60 | $22.22 | 3700 |
| 2025-10-17 | 17.82 | $22.46 | 1900 |
| 2025-10-16 | 18.52 | $22.45 | 2432 |
| 2025-10-15 | 19.25 | $22.64 | 6700 |
| 2025-10-14 | 19.80 | $22.54 | 10338 |
| 2025-10-13 | 20.39 | $22.30 | 700 |
| 2025-10-10 | 20.18 | $22.18 | 1502 |
| 2025-10-09 | 19.51 | $22.09 | 1600 |
| 2025-10-08 | 18.87 | $22.23 | 2403 |
| 2025-10-07 | 18.35 | $22.15 | 4323 |
| 2025-10-06 | 17.80 | $22.25 | 2608 |
| 2025-10-03 | 17.22 | $22.26 | 2100 |
| 2025-10-02 | 16.52 | $22.08 | 2100 |
| 2025-10-01 | 15.78 | $22.31 | 1200 |
| 2025-09-30 | 15.22 | $22.25 | 2600 |
| 2025-09-29 | 14.54 | $22.37 | 2700 |
| 2025-09-26 | 14.19 | $22.25 | 1711 |
| 2025-09-25 | 13.47 | $22.15 | 3227 |
| 2025-09-24 | 12.95 | $22.26 | 3109 |
| 2025-09-23 | 12.41 | $22.41 | 1042 |
| 2025-09-22 | 12.09 | $22.46 | 3900 |
| 2025-09-19 | 12.15 | $22.60 | 963 |
| 2025-09-18 | 12.53 | $22.62 | 4350 |
| 2025-09-17 | 12.98 | $22.77 | 2400 |
| 2025-09-16 | 13.35 | $22.60 | 1305 |
| 2025-09-15 | 13.58 | $22.69 | 4045 |
| 2025-09-12 | 13.81 | $22.72 | 4300 |
| 2025-09-11 | 13.80 | $22.70 | 3812 |
| 2025-09-10 | 14.03 | $22.66 | 2600 |
| 2025-09-09 | 14.20 | $22.70 | 1658 |
| 2025-09-08 | 14.67 | $22.65 | 1442 |
| 2025-09-05 | 15.43 | $22.51 | 3400 |
| 2025-09-04 | 16.21 | $22.42 | 3417 |
| 2025-09-03 | 16.67 | $22.38 | 1743 |
| 2025-09-02 | 17.33 | $22.51 | 2300 |
| 2025-08-29 | 18.01 | $22.05 | 3700 |
| 2025-08-28 | 18.73 | $22.50 | 4600 |
| 2025-08-27 | 19.43 | $22.66 | 8143 |
| 2025-08-26 | 19.81 | $22.51 | 8211 |
| 2025-08-25 | 20.21 | $22.43 | 8700 |
| 2025-08-22 | 21.06 | $22.32 | 10600 |
| 2025-08-21 | 21.84 | $22.41 | 9808 |
| 2025-08-20 | 22.66 | $22.11 | 1711 |
| 2025-08-19 | 22.71 | $22.26 | 4931 |
| 2025-08-18 | 22.76 | $22.12 | 7636 |
| 2025-08-15 | 22.98 | $22.18 | 9500 |
| 2025-08-14 | 23.32 | $22.24 | 9014 |
| 2025-08-13 | 23.77 | $22.33 | 2421 |
| 2025-08-12 | 24.38 | $22.29 | 2839 |
| 2025-08-11 | 24.82 | $22.46 | 2100 |
| 2025-08-08 | 25.29 | $22.04 | 19700 |
| 2025-08-07 | 25.79 | $22.70 | 1515 |
| 2025-08-06 | 26.19 | $22.70 | 2800 |
| 2025-08-05 | 26.78 | $22.79 | 3400 |
| 2025-08-04 | 27.11 | $22.76 | 2019 |
| 2025-08-01 | 27.53 | $22.71 | 2123 |
| 2025-07-31 | 27.96 | $22.84 | 5515 |
| 2025-07-30 | 27.98 | $22.80 | 2400 |
| 2025-07-29 | 28.27 | $22.66 | 4122 |
| 2025-07-28 | 28.10 | $22.66 | 4300 |
| 2025-07-25 | 27.93 | $22.50 | 500 |
| 2025-07-24 | 27.96 | $22.60 | 2900 |
| 2025-07-23 | 27.99 | $22.69 | 2700 |
| 2025-07-22 | 27.69 | $22.70 | 3700 |
| 2025-07-21 | 27.56 | $22.80 | 3800 |
| 2025-07-18 | 27.24 | $22.81 | 2700 |
| 2025-07-17 | 27.18 | $23.10 | 2900 |
| 2025-07-16 | 26.58 | $23.10 | 346 |
| 2025-07-15 | 26.43 | $23.08 | 1930 |
| 2025-07-14 | 26.26 | $23.20 | 2441 |
| 2025-07-11 | 25.78 | $23.30 | 1148 |
| 2025-07-10 | 25.28 | $23.27 | 1524 |
| 2025-07-09 | 24.56 | $23.43 | 1200 |
| 2025-07-08 | 23.79 | $23.48 | 600 |
| 2025-07-07 | 23.02 | $23.23 | 500 |
| 2025-07-03 | 22.47 | $23.22 | 1641 |
| 2025-07-02 | 21.90 | $23.12 | 2308 |
| 2025-07-01 | 21.29 | $23.49 | 4200 |
| 2025-06-30 | 20.48 | $23.92 | 2900 |
| 2025-06-27 | 19.68 | $23.10 | 600 |
| 2025-06-26 | 19.75 | $23.18 | 600 |
| 2025-06-25 | 19.66 | $23.02 | 1314 |
| 2025-06-24 | 19.56 | $22.95 | 1400 |
| 2025-06-23 | 19.46 | $23.24 | 4900 |
| 2025-06-20 | 19.27 | $22.86 | 500 |
| 2025-06-18 | 19.19 | $23.25 | 816 |
| 2025-06-17 | 18.70 | $23.39 | 1900 |
| 2025-06-16 | 18.18 | $23.00 | 500 |
| 2025-06-13 | 18.03 | $23.20 | 1200 |
| 2025-06-12 | 17.60 | $23.20 | 3305 |
| 2025-06-11 | 17.15 | $23.51 | 2931 |
| 2025-06-10 | 16.12 | $23.38 | 3329 |
| 2025-06-09 | 14.89 | $23.16 | 7228 |
| 2025-06-06 | 13.60 | $23.12 | 3800 |
| 2025-06-05 | 13.34 | $23.15 | 469269 |
| 2025-06-04 | 12.31 | $23.15 | 4700 |
| 2025-06-03 | 11.23 | $22.82 | 3800 |
| 2025-06-02 | 10.62 | $22.58 | 2546 |
| 2025-05-30 | 9.84 | $22.66 | 2800 |
| 2025-05-29 | 9.30 | $22.60 | 5900 |
| 2025-05-28 | 8.72 | $22.13 | 400 |
| 2025-05-27 | 9.14 | $22.57 | 5200 |
| 2025-05-23 | 9.50 | $22.20 | 1900 |
| 2025-05-22 | 9.56 | $22.06 | 1400 |
| 2025-05-21 | 9.63 | $22.30 | 1111 |
| 2025-05-20 | 10.13 | $22.50 | 6504 |
| 2025-05-19 | 10.66 | $22.20 | 4430 |
| 2025-05-16 | 10.53 | $22.27 | 1404 |
| 2025-05-15 | 10.47 | $22.16 | 3045 |
| 2025-05-14 | 10.40 | $22.30 | 1400 |
| 2025-05-13 | 10.77 | $22.23 | 4913 |
| 2025-05-12 | 11.06 | $22.30 | 1700 |
| 2025-05-09 | 11.56 | $22.15 | 1814 |
| 2025-05-08 | 11.68 | $22.11 | 1300 |
| 2025-05-07 | 11.86 | $22.25 | 1700 |
| 2025-05-06 | 12.05 | $22.29 | 3526 |
| 2025-05-05 | 12.13 | $22.29 | 4349 |
| 2025-05-02 | 12.75 | $22.27 | 1128 |
| 2025-05-01 | 13.40 | $22.48 | 5600 |
| 2025-04-30 | 14.04 | $22.40 | 3400 |
| 2025-04-29 | 14.39 | $22.42 | 901 |
| 2025-04-28 | 14.58 | $22.48 | 4700 |
| 2025-04-25 | 14.79 | $22.34 | 2148 |
| 2025-04-24 | 15.00 | $22.00 | 234784 |
| 2025-04-23 | 15.65 | $22.00 | 10411 |
| 2025-04-22 | 16.34 | $22.06 | 1700 |
| 2025-04-21 | 16.52 | $21.90 | 10100 |
| 2025-04-17 | 16.71 | $22.11 | 3103 |
| 2025-04-16 | 16.91 | $21.80 | 4637 |
| 2025-04-15 | 17.04 | $21.49 | 11400 |
| 2025-04-14 | 16.08 | $21.11 | 8400 |
| 2025-04-11 | 14.86 | $21.40 | 6204 |
| 2025-04-10 | 13.87 | $21.23 | 4547 |
| 2025-04-09 | 13.03 | $21.70 | 2900 |
| 2025-04-08 | 11.55 | $21.45 | 4700 |
| 2025-04-07 | 9.99 | $21.11 | 5200 |
| 2025-04-04 | 8.19 | $22.25 | 7700 |
| 2025-04-03 | 7.37 | $22.80 | 500 |
| 2025-04-02 | 7.68 | $22.90 | 711 |
| 2025-04-01 | 8.00 | $22.87 | 400 |
| 2025-03-31 | 8.08 | $22.77 | 1100 |
| 2025-03-28 | 8.32 | $22.74 | 400 |
| 2025-03-27 | 8.69 | $22.78 | 117542 |
| 2025-03-26 | 9.00 | $22.79 | 1331 |
| 2025-03-25 | 9.33 | $22.83 | 2700 |
| 2025-03-24 | 9.73 | $22.77 | 200 |
| 2025-03-21 | 10.12 | $22.75 | 844 |
| 2025-03-20 | 10.49 | $22.90 | 1400 |
| 2025-03-19 | 10.89 | $22.67 | 1823 |
| 2025-03-18 | 11.23 | $23.00 | 600 |
| 2025-03-17 | 11.41 | $22.89 | 1237 |
| 2025-03-14 | 11.59 | $23.14 | 2000 |
| 2025-03-13 | 11.26 | $23.11 | 1700 |
| 2025-03-12 | 10.92 | $23.07 | 7900 |
| 2025-03-11 | 10.66 | $23.17 | 6200 |
| 2025-03-10 | 10.42 | $23.02 | 9502 |
| 2025-03-07 | 10.43 | $22.86 | 20528 |
| 2025-03-06 | 10.44 | $22.27 | 2000 |
| 2025-03-05 | 10.00 | $22.35 | 6540 |
| 2025-03-04 | 9.54 | $22.55 | 2000 |
| 2025-03-03 | 9.52 | $22.72 | 7531 |
| 2025-02-28 | 9.69 | $22.77 | 2306 |
| 2025-02-27 | 10.08 | $22.52 | 3203 |
| 2025-02-26 | 10.50 | $22.70 | 2200 |
| 2025-02-25 | 10.94 | $22.61 | 3003 |
| 2025-02-24 | 11.37 | $22.70 | 2400 |
| 2025-02-21 | 11.89 | $22.60 | 1118 |
| 2025-02-20 | 12.26 | $22.63 | 917 |
| 2025-02-19 | 12.64 | $22.81 | 1142 |
| 2025-02-18 | 13.00 | $22.92 | 1949 |
| 2025-02-14 | 13.29 | $23.04 | 3034 |
| 2025-02-13 | 13.60 | $22.85 | 939 |
| 2025-02-12 | 13.69 | $23.05 | 14524 |
| 2025-02-11 | 13.78 | $22.74 | 5514 |
| 2025-02-10 | 14.43 | $22.77 | 4317 |
| 2025-02-07 | 15.11 | $22.70 | 946 |
| 2025-02-06 | 15.63 | $22.70 | 7200 |
| 2025-02-05 | 16.17 | $22.90 | 600 |
| 2025-02-04 | 16.81 | $23.05 | 6900 |
| 2025-02-03 | 17.49 | $22.74 | 2229 |
| 2025-01-31 | 18.36 | $22.61 | 4200 |
| 2025-01-30 | 18.90 | $22.81 | 2000 |
| 2025-01-29 | 19.16 | $22.95 | 900 |
| 2025-01-28 | 19.42 | $23.05 | 1500 |
| 2025-01-27 | 19.22 | $23.01 | 3825 |
| 2025-01-24 | 19.06 | $22.81 | 4000 |
| 2025-01-23 | 19.18 | $22.90 | 5945 |
| 2025-01-22 | 19.09 | $22.85 | 4000 |
| 2025-01-21 | 19.14 | $22.85 | 6000 |
| 2025-01-17 | 19.12 | $22.96 | 4300 |
| 2025-01-16 | 20.08 | $22.84 | 2400 |
| 2025-01-15 | 21.05 | $22.84 | 3530 |
| 2025-01-14 | 22.07 | $22.55 | 5700 |
| 2025-01-13 | 22.67 | $22.19 | 5700 |
| 2025-01-10 | 23.47 | $22.87 | 10025 |
| 2025-01-08 | 24.63 | $22.93 | 15626 |
| 2025-01-07 | 25.29 | $23.05 | 6600 |
| 2025-01-06 | 25.99 | $22.94 | 14300 |
| 2025-01-03 | 26.73 | $22.71 | 4804 |
| 2025-01-02 | 28.10 | $22.64 | 3721 |
| 2024-12-31 | 29.54 | $22.59 | 3000 |
| 2024-12-30 | 30.94 | $22.60 | 4900 |
| 2024-12-27 | 31.23 | $22.39 | 3201 |
| 2024-12-26 | 31.15 | $22.45 | 6904 |
| 2024-12-24 | 31.07 | $22.40 | 6700 |
| 2024-12-23 | 30.83 | $22.35 | 13705 |
| 2024-12-20 | 30.57 | $22.04 | 19400 |
| 2024-12-19 | 29.72 | $22.02 | 12100 |
| 2024-12-18 | 28.94 | $22.01 | 29500 |
| 2024-12-17 | 28.22 | $22.18 | 22900 |
| 2024-12-16 | 27.44 | $22.45 | 17100 |
| 2024-12-13 | 27.03 | $23.25 | 7100 |
| 2024-12-12 | 27.34 | $23.90 | 2929 |
| 2024-12-11 | 28.36 | $23.75 | 16318 |
| 2024-12-10 | 29.43 | $23.74 | 9448 |
| 2024-12-09 | 30.67 | $23.75 | 3900 |
| 2024-12-06 | 31.17 | $23.92 | 3100 |
| 2024-12-05 | 31.70 | $23.94 | 4600 |
| 2024-12-04 | 31.56 | $24.02 | 3982 |
| 2024-12-03 | 31.53 | $24.05 | 3413 |
| 2024-12-02 | 31.77 | $23.99 | 15347 |
| 2024-11-29 | 31.77 | $24.16 | 1100 |
| 2024-11-27 | 31.20 | $24.17 | 23831 |
| 2024-11-26 | 30.80 | $23.89 | 500 |
| 2024-11-25 | 31.04 | $24.18 | 6625 |
| 2024-11-22 | 30.88 | $24.09 | 13800 |
| 2024-11-21 | 30.70 | $23.97 | 6400 |
| 2024-11-20 | 30.14 | $24.10 | 4100 |
| 2024-11-19 | 29.74 | $24.08 | 8500 |
| 2024-11-18 | 29.31 | $24.14 | 2015 |
| 2024-11-15 | 28.71 | $24.24 | 4200 |
| 2024-11-14 | 28.09 | $24.19 | 1000 |
| 2024-11-13 | 27.73 | $24.06 | 2717 |
| 2024-11-12 | 27.37 | $24.12 | 2004 |
| 2024-11-11 | 26.85 | $24.46 | 1329 |
| 2024-11-08 | 26.30 | $24.12 | 4600 |
| 2024-11-07 | 25.99 | $24.30 | 930 |
| 2024-11-06 | 24.78 | $24.28 | 10212 |
| 2024-11-05 | 23.53 | $24.10 | 1900 |
| 2024-11-04 | 23.36 | $24.26 | 1725 |
| 2024-11-01 | 23.17 | $24.26 | 2900 |
| 2024-10-31 | 22.98 | $24.27 | 3400 |
| 2024-10-30 | 22.77 | $24.10 | 1600 |
| 2024-10-29 | 22.56 | $24.13 | 3400 |
| 2024-10-28 | 22.30 | $24.17 | 2400 |
| 2024-10-25 | 22.03 | $24.35 | 2705 |
| 2024-10-24 | 20.97 | $24.26 | 1522 |
| 2024-10-23 | 19.34 | $24.25 | 5800 |
| 2024-10-22 | 17.62 | $24.43 | 11600 |
| 2024-10-21 | 15.88 | $24.46 | 6310 |
| 2024-10-18 | 14.04 | $24.49 | 25600 |
| 2024-10-17 | 12.10 | $23.89 | 5900 |
| 2024-10-16 | 10.47 | $23.62 | 7802 |
| 2024-10-15 | 9.22 | $23.28 | 5600 |
| 2024-10-14 | 8.58 | $23.17 | 12200 |
| 2024-10-11 | 7.91 | $23.09 | 5040 |
| 2024-10-10 | 8.09 | $23.15 | 3400 |
| 2024-10-09 | 8.18 | $23.05 | 2100 |
| 2024-10-08 | 8.27 | $22.90 | 5049 |
| 2024-10-07 | 8.61 | $23.07 | 11400 |
| 2024-10-04 | 9.06 | $22.84 | 8807 |
| 2024-10-03 | 9.42 | $22.99 | 2500 |
| 2024-10-02 | 9.81 | $22.90 | 21200 |
| 2024-10-01 | 10.23 | $22.80 | 5300 |
| 2024-09-30 | 10.71 | $22.95 | 12800 |
| 2024-09-27 | 11.23 | $23.00 | 7248 |
| 2024-09-26 | 11.77 | $23.00 | 3800 |
| 2024-09-25 | 12.05 | $23.00 | 3249 |
| 2024-09-24 | 12.18 | $23.24 | 5237 |
| 2024-09-23 | 12.21 | $23.28 | 9233 |
| 2024-09-20 | 11.99 | $23.43 | 3046 |
| 2024-09-19 | 11.50 | $23.73 | 5800 |
| 2024-09-18 | 10.98 | $23.22 | 6202 |
| 2024-09-17 | 11.35 | $23.10 | 5200 |
| 2024-09-16 | 11.71 | $23.04 | 3300 |
| 2024-09-13 | 12.01 | $23.02 | 2600 |
| 2024-09-12 | 12.33 | $23.03 | 2100 |
| 2024-09-11 | 12.77 | $23.11 | 6537 |
| 2024-09-10 | 13.23 | $22.93 | 4600 |
| 2024-09-09 | 13.42 | $22.83 | 8200 |
| 2024-09-06 | 13.62 | $22.75 | 1846 |
| 2024-09-05 | 13.61 | $22.90 | 5345 |
| 2024-09-04 | 13.86 | $22.92 | 23700 |
| 2024-09-03 | 14.02 | $22.98 | 7320 |
| 2024-08-30 | 14.33 | $22.95 | 3836 |
| 2024-08-29 | 14.47 | $22.87 | 2400 |
| 2024-08-28 | 14.61 | $22.95 | 7746 |
| 2024-08-27 | 14.62 | $23.05 | 3602 |
| 2024-08-26 | 14.63 | $22.95 | 3509 |
| 2024-08-23 | 14.70 | $22.95 | 4417 |
| 2024-08-22 | 14.83 | $23.17 | 8300 |
| 2024-08-21 | 15.16 | $23.15 | 5523 |
| 2024-08-20 | 15.43 | $23.25 | 8300 |
| 2024-08-19 | 15.86 | $23.30 | 7300 |
| 2024-08-16 | 16.62 | $23.02 | 4300 |
| 2024-08-15 | 17.41 | $22.74 | 1347 |
| 2024-08-14 | 18.25 | $23.35 | 2415 |
| 2024-08-13 | 18.65 | $23.20 | 3900 |
| 2024-08-12 | 19.38 | $23.27 | 4600 |
| 2024-08-09 | 18.99 | $23.15 | 3412 |
| 2024-08-08 | 18.82 | $22.83 | 7715 |
| 2024-08-07 | 19.08 | $22.00 | 12920 |
| 2024-08-06 | 19.42 | $21.80 | 1800 |
| 2024-08-05 | 19.59 | $21.79 | 6300 |
| 2024-08-02 | 19.77 | $21.80 | 900 |
| 2024-08-01 | 20.22 | $21.90 | 1818 |
| 2024-07-31 | 20.83 | $21.96 | 5320 |
| 2024-07-30 | 21.52 | $21.81 | 2000 |
| 2024-07-29 | 21.86 | $21.84 | 3900 |
| 2024-07-26 | 22.48 | $21.85 | 1500 |
| 2024-07-25 | 22.64 | $21.81 | 5500 |
| 2024-07-24 | 22.72 | $21.79 | 4202 |
| 2024-07-23 | 22.95 | $21.76 | 9234 |
| 2024-07-22 | 23.21 | $21.76 | 16926 |
| 2024-07-19 | 23.41 | $21.65 | 1100 |
| 2024-07-18 | 23.51 | $21.61 | 2600 |
| 2024-07-17 | 23.62 | $21.64 | 6600 |
| 2024-07-16 | 23.60 | $21.67 | 9536 |
| 2024-07-15 | 23.72 | $21.63 | 2846 |
| 2024-07-12 | 23.84 | $21.51 | 4600 |
| 2024-07-11 | 23.22 | $21.35 | 5207 |
| 2024-07-10 | 22.13 | $21.22 | 4523 |
| 2024-07-09 | 20.98 | $21.22 | 9500 |
| 2024-07-08 | 19.69 | $21.31 | 30300 |
| 2024-07-05 | 18.55 | $21.80 | 1749 |
| 2024-07-03 | 17.53 | $21.79 | 518 |
| 2024-07-02 | 16.71 | $21.53 | 7700 |
| 2024-07-01 | 15.84 | $21.93 | 8700 |
| 2024-06-28 | 15.16 | $22.18 | 601 |
| 2024-06-27 | 14.89 | $21.93 | 1300 |
| 2024-06-26 | 14.58 | $22.37 | 4500 |
| 2024-06-25 | 14.79 | $22.49 | 5725 |
| 2024-06-24 | 15.14 | $22.77 | 7227 |
| 2024-06-21 | 15.93 | $22.97 | 4430 |
| 2024-06-20 | 16.43 | $22.99 | 400 |
| 2024-06-18 | 17.01 | $22.99 | 3300 |
| 2024-06-17 | 17.61 | $23.08 | 6800 |
| 2024-06-14 | 18.05 | $23.29 | 1035 |
| 2024-06-13 | 18.45 | $23.25 | 1700 |
| 2024-06-12 | 18.88 | $23.33 | 4900 |
| 2024-06-11 | 19.34 | $23.00 | 200 |
| 2024-06-10 | 19.02 | $22.65 | 1500 |
| 2024-06-07 | 18.72 | $22.90 | 1820 |
| 2024-06-06 | 18.40 | $23.00 | 10942 |
| 2024-06-05 | 17.57 | $23.30 | 8000 |
| 2024-06-04 | 16.68 | $22.80 | 2021 |
| 2024-06-03 | 16.34 | $22.88 | 1700 |
| 2024-05-31 | 15.94 | $22.51 | 1500 |
| 2024-05-30 | 15.52 | $22.51 | 2117 |
| 2024-05-29 | 15.22 | $22.55 | 2533 |
| 2024-05-28 | 14.83 | $22.68 | 4135 |
| 2024-05-24 | 14.91 | $22.54 | 1040 |
| 2024-05-23 | 15.00 | $22.45 | 2722 |
| 2024-05-22 | 15.44 | $22.35 | 3513 |
| 2024-05-21 | 16.10 | $22.35 | 4700 |
| 2024-05-20 | 16.43 | $22.73 | 237 |
| 2024-05-17 | 16.06 | $22.50 | 2100 |
| 2024-05-16 | 15.86 | $22.45 | 5934 |
| 2024-05-15 | 15.66 | $22.58 | 6100 |
| 2024-05-14 | 15.45 | $22.26 | 2520 |
| 2024-05-13 | 15.22 | $22.38 | 9600 |
| 2024-05-10 | 14.97 | $22.25 | 7147 |
| 2024-05-09 | 15.32 | $22.25 | 6042 |
| 2024-05-08 | 15.69 | $22.00 | 2416 |
| 2024-05-07 | 16.34 | $22.09 | 1512 |
| 2024-05-06 | 16.89 | $22.15 | 1600 |
| 2024-05-03 | 17.48 | $22.14 | 9400 |
| 2024-05-02 | 18.12 | $22.10 | 4200 |
| 2024-05-01 | 18.79 | $21.83 | 9100 |
| 2024-04-30 | 19.77 | $22.83 | 738 |
| 2024-04-29 | 20.49 | $21.58 | 4622 |
| 2024-04-26 | 20.49 | $21.45 | 3216 |
| 2024-04-25 | 20.49 | $21.91 | 2321 |
| 2024-04-24 | 20.85 | $21.40 | 3029 |
| 2024-04-23 | 20.42 | $21.30 | 3400 |
| 2024-04-22 | 19.97 | $21.20 | 5623 |
| 2024-04-19 | 19.50 | $21.60 | 1800 |
| 2024-04-18 | 19.43 | $21.79 | 2003 |
| 2024-04-17 | 19.58 | $22.24 | 8400 |
| 2024-04-16 | 20.36 | $22.25 | 10846 |
| 2024-04-15 | 21.20 | $22.44 | 4135 |
| 2024-04-12 | 21.97 | $22.25 | 2900 |
| 2024-04-11 | 22.77 | $22.85 | 5721 |
| 2024-04-10 | 23.81 | $23.23 | 1026 |
| 2024-04-09 | 24.07 | $23.11 | 300 |
| 2024-04-08 | 24.51 | $23.11 | 907 |
| 2024-04-05 | 24.97 | $23.05 | 2937 |
| 2024-04-04 | 25.45 | $22.95 | 1340 |
| 2024-04-03 | 26.22 | $23.08 | 4700 |
| 2024-04-02 | 27.03 | $23.15 | 5843 |
| 2024-04-01 | 27.59 | $23.19 | 721 |
| 2024-03-28 | 28.53 | $23.50 | 1219 |
| 2024-03-27 | 29.53 | $23.30 | 1926 |
| 2024-03-26 | 30.83 | $23.06 | 3443 |
| 2024-03-25 | 31.74 | $23.06 | 14721 |
| 2024-03-22 | 32.69 | $23.54 | 3942 |
| 2024-03-21 | 33.23 | $23.53 | 1205 |
| 2024-03-20 | 33.97 | $23.15 | 3500 |
| 2024-03-19 | 34.74 | $23.58 | 5100 |
| 2024-03-18 | 34.92 | $23.74 | 1600 |
| 2024-03-15 | 35.45 | $23.72 | 900 |
| 2024-03-14 | 36.01 | $23.51 | 1307 |
| 2024-03-13 | 36.79 | $23.63 | 3712 |
| 2024-03-12 | 37.61 | $23.76 | 3400 |
| 2024-03-11 | 37.34 | $24.24 | 8000 |
| 2024-03-08 | 36.96 | $24.56 | 5948 |
| 2024-03-07 | 35.72 | $24.53 | 3400 |
| 2024-03-06 | 34.41 | $23.93 | 5500 |
| 2024-03-05 | 33.30 | $23.89 | 3600 |
| 2024-03-04 | 32.33 | $23.61 | 2900 |
| 2024-03-01 | 31.44 | $23.32 | 21226 |
| 2024-02-29 | 30.66 | $23.28 | 6722 |
| 2024-02-28 | 29.84 | $22.81 | 20700 |
| 2024-02-27 | 29.60 | $22.83 | 3919 |
| 2024-02-26 | 29.39 | $22.65 | 6039 |
| 2024-02-23 | 28.90 | $22.44 | 6800 |
| 2024-02-22 | 28.83 | $22.32 | 1206 |
| 2024-02-21 | 28.89 | $22.25 | 12424 |
| 2024-02-20 | 28.96 | $22.35 | 7900 |
| 2024-02-16 | 29.22 | $22.17 | 3000 |
| 2024-02-15 | 28.77 | $21.98 | 3049 |
| 2024-02-14 | 28.75 | $22.00 | 5447 |
| 2024-02-13 | 28.77 | $21.50 | 1916 |
| 2024-02-12 | 29.07 | $21.75 | 909 |
| 2024-02-09 | 28.82 | $21.58 | 2044 |
| 2024-02-08 | 28.55 | $21.46 | 13400 |
| 2024-02-07 | 28.50 | $21.44 | 4300 |
| 2024-02-06 | 28.24 | $21.61 | 5600 |
| 2024-02-05 | 27.96 | $21.48 | 2231 |
| 2024-02-02 | 28.30 | $21.35 | 3700 |
| 2024-02-01 | 28.66 | $21.34 | 1919 |
| 2024-01-31 | 29.04 | $21.34 | 4749 |
| 2024-01-30 | 29.77 | $21.34 | 3000 |
| 2024-01-29 | 30.44 | $21.50 | 5800 |
| 2024-01-26 | 30.85 | $21.57 | 2719 |
| 2024-01-25 | 31.27 | $21.66 | 8300 |
| 2024-01-24 | 31.16 | $21.39 | 7300 |
| 2024-01-23 | 31.26 | $21.43 | 4039 |
| 2024-01-22 | 31.69 | $21.70 | 8632 |
| 2024-01-19 | 30.95 | $21.70 | 845 |
| 2024-01-18 | 30.56 | $21.71 | 3016 |
| 2024-01-17 | 30.15 | $21.65 | 2500 |
| 2024-01-16 | 29.74 | $21.68 | 5800 |
| 2024-01-12 | 29.16 | $21.79 | 5711 |
| 2024-01-11 | 27.86 | $21.55 | 6709 |
| 2024-01-10 | 26.66 | $21.64 | 2841 |
| 2024-01-09 | 25.40 | $21.31 | 9700 |
| 2024-01-08 | 24.25 | $21.42 | 15627 |
| 2024-01-05 | 23.05 | $20.62 | 4401 |
| 2024-01-04 | 22.55 | $20.54 | 4200 |
| 2024-01-03 | 22.14 | $20.59 | 5315 |
| 2024-01-02 | 21.70 | $20.50 | 7000 |
| 2023-12-29 | 21.14 | $20.61 | 4300 |
| 2023-12-28 | 20.44 | $20.51 | 13200 |
| 2023-12-27 | 20.06 | $20.54 | 6928 |
| 2023-12-26 | 19.47 | $20.58 | 13600 |
| 2023-12-22 | 18.85 | $20.80 | 5325 |
| 2023-12-21 | 18.43 | $20.40 | 52815 |
| 2023-12-20 | 18.18 | $20.29 | 8300 |
| 2023-12-19 | 18.29 | $20.50 | 13811 |
| 2023-12-18 | 18.40 | $20.65 | 4600 |
| 2023-12-15 | 17.79 | $20.58 | 5700 |
| 2023-12-14 | 17.23 | $20.86 | 9800 |
| 2023-12-13 | 16.64 | $20.52 | 9200 |
| 2023-12-12 | 16.53 | $20.11 | 5100 |
| 2023-12-11 | 16.75 | $20.16 | 13300 |
| 2023-12-08 | 16.67 | $20.20 | 9849 |
| 2023-12-07 | 16.58 | $20.46 | 6400 |
| 2023-12-06 | 15.92 | $20.53 | 13500 |
| 2023-12-05 | 15.33 | $20.64 | 9743 |
| 2023-12-04 | 14.71 | $20.30 | 3302 |
| 2023-12-01 | 14.45 | $20.22 | 6044 |
| 2023-11-30 | 14.24 | $20.20 | 9604 |
| 2023-11-29 | 14.15 | $20.24 | 7200 |
| 2023-11-28 | 14.06 | $20.20 | 9801 |
| 2023-11-27 | 14.04 | $20.02 | 5930 |
| 2023-11-24 | 14.12 | $19.62 | 4600 |
| 2023-11-22 | 14.78 | $19.57 | 2301 |
| 2023-11-21 | 15.51 | $19.55 | 42506 |
| 2023-11-20 | 16.19 | $19.67 | 3500 |
| 2023-11-17 | 16.71 | $19.92 | 12128 |
| 2023-11-16 | 17.25 | $20.09 | 5825 |
| 2023-11-15 | 17.05 | $20.25 | 6800 |
| 2023-11-14 | 16.64 | $20.48 | 7600 |
| 2023-11-13 | 16.19 | $20.20 | 9028 |
| 2023-11-10 | 15.82 | $20.00 | 3800 |
| 2023-11-09 | 15.91 | $19.70 | 2600 |
| 2023-11-08 | 16.39 | $19.63 | 1800 |
| 2023-11-07 | 16.90 | $19.99 | 2311 |
| 2023-11-06 | 17.25 | $19.95 | 3600 |
| 2023-11-03 | 17.32 | $20.29 | 5300 |
| 2023-11-02 | 17.40 | $19.78 | 2200 |
| 2023-11-01 | 17.85 | $19.94 | 610 |
| 2023-10-31 | 18.16 | $19.42 | 7504 |
| 2023-10-30 | 18.17 | $19.53 | 3817 |
| 2023-10-27 | 18.59 | $19.60 | 5232 |
| 2023-10-26 | 19.12 | $19.86 | 3000 |
| 2023-10-25 | 20.06 | $19.91 | 3300 |
| 2023-10-24 | 21.00 | $20.13 | 5103 |
| 2023-10-23 | 21.68 | $20.38 | 1037 |
| 2023-10-20 | 22.11 | $20.35 | 1717 |
| 2023-10-19 | 22.55 | $20.22 | 6128 |
| 2023-10-18 | 23.01 | $20.40 | 2200 |
| 2023-10-17 | 23.10 | $20.57 | 3800 |
| 2023-10-16 | 22.97 | $20.58 | 1800 |
| 2023-10-13 | 23.03 | $20.32 | 1100 |
| 2023-10-12 | 23.35 | $20.15 | 700 |
| 2023-10-11 | 24.05 | $20.35 | 1900 |
| 2023-10-10 | 24.50 | $20.25 | 3600 |
| 2023-10-09 | 25.00 | $20.35 | 4542 |
| 2023-10-06 | 25.53 | $20.11 | 3401 |
| 2023-10-05 | 26.23 | $20.12 | 14700 |
| 2023-10-04 | 26.95 | $20.16 | 7511 |
| 2023-10-03 | 27.71 | $20.35 | 4428 |
| 2023-10-02 | 28.29 | $20.70 | 3000 |
| 2023-09-29 | 28.51 | $20.90 | 5844 |
| 2023-09-28 | 28.21 | $20.80 | 68200 |
| 2023-09-27 | 28.18 | $20.47 | 14307 |
| 2023-09-26 | 28.67 | $20.36 | 8200 |
| 2023-09-25 | 29.18 | $20.50 | 7911 |
| 2023-09-22 | 29.87 | $20.60 | 11800 |
| 2023-09-21 | 30.52 | $20.39 | 14500 |
| 2023-09-20 | 31.25 | $20.89 | 5804 |
| 2023-09-19 | 31.41 | $21.09 | 13025 |
| 2023-09-18 | 30.82 | $20.96 | 6000 |
| 2023-09-15 | 30.24 | $21.21 | 7900 |
| 2023-09-14 | 29.46 | $21.04 | 3400 |
| 2023-09-13 | 28.71 | $20.90 | 8146 |
| 2023-09-12 | 27.91 | $21.04 | 19100 |
| 2023-09-11 | 27.07 | $20.94 | 36010 |
| 2023-09-08 | 26.18 | $20.47 | 9500 |
| 2023-09-07 | 25.67 | $20.29 | 5500 |
| 2023-09-06 | 25.39 | $20.30 | 11610 |
| 2023-09-05 | 25.09 | $20.47 | 12900 |
| 2023-09-01 | 24.44 | $20.30 | 1200 |
| 2023-08-31 | 24.23 | $20.10 | 8124 |
| 2023-08-30 | 24.12 | $19.75 | 3107 |
| 2023-08-29 | 24.34 | $19.73 | 126649 |
| 2023-08-28 | 24.57 | $19.64 | 9942 |
| 2023-08-25 | 24.89 | $19.01 | 8112 |
| 2023-08-24 | 26.18 | $18.93 | 11900 |
| 2023-08-23 | 27.43 | $19.01 | 2200 |
| 2023-08-22 | 28.67 | $19.30 | 10516 |
| 2023-08-21 | 29.45 | $20.14 | 3400 |
| 2023-08-18 | 28.87 | $20.19 | 801 |
| 2023-08-17 | 27.81 | $20.06 | 6100 |
| 2023-08-16 | 26.70 | $20.39 | 8500 |
| 2023-08-15 | 25.57 | $19.83 | 5000 |
| 2023-08-14 | 24.73 | $19.93 | 19927 |
| 2023-08-11 | 23.86 | $19.06 | 36900 |
| 2023-08-10 | 22.95 | $18.55 | 32937 |
| 2023-08-09 | 23.43 | $18.79 | 18421 |
| 2023-08-08 | 23.18 | $18.95 | 8908 |
| 2023-08-07 | 22.95 | $18.74 | 2600 |
| 2023-08-04 | 22.55 | $18.77 | 7700 |
| 2023-08-03 | 22.25 | $18.69 | 2500 |
| 2023-08-02 | 22.26 | $18.67 | 3421 |
| 2023-08-01 | 22.27 | $18.75 | 3225 |
| 2023-07-31 | 22.08 | $18.86 | 1622 |
| 2023-07-28 | 21.67 | $18.61 | 4916 |
| 2023-07-27 | 21.30 | $18.72 | 1717 |
| 2023-07-26 | 20.61 | $18.84 | 3500 |
| 2023-07-25 | 19.89 | $18.50 | 3500 |
| 2023-07-24 | 19.61 | $18.44 | 4600 |
| 2023-07-21 | 19.39 | $18.45 | 2800 |
| 2023-07-20 | 18.94 | $18.40 | 2300 |
| 2023-07-19 | 18.46 | $18.82 | 9500 |
| 2023-07-18 | 17.95 | $18.40 | 6700 |
| 2023-07-17 | 17.97 | $17.99 | 21900 |
| 2023-07-14 | 18.47 | $18.10 | 9500 |
| 2023-07-13 | 18.96 | $18.10 | 5036 |
| 2023-07-12 | 19.47 | $18.25 | 7115 |
| 2023-07-11 | 19.51 | $18.30 | 3200 |
| 2023-07-10 | 19.46 | $18.38 | 2800 |
| 2023-07-07 | 19.25 | $18.61 | 6300 |
| 2023-07-06 | 19.02 | $18.35 | 1130 |
| 2023-07-05 | 18.94 | $18.44 | 5406 |
| 2023-07-03 | 18.73 | $18.15 | 1220 |
| 2023-06-30 | 18.74 | $18.18 | 5500 |
| 2023-06-29 | 18.70 | $18.11 | 5300 |
| 2023-06-28 | 18.97 | $18.25 | 1622 |
| 2023-06-27 | 19.01 | $18.09 | 3625 |
| 2023-06-26 | 19.05 | $18.28 | 1612 |
| 2023-06-23 | 19.17 | $18.28 | 3834 |
| 2023-06-22 | 19.39 | $18.35 | 1523 |
| 2023-06-21 | 19.33 | $18.52 | 1521 |
| 2023-06-20 | 19.20 | $18.46 | 2900 |
| 2023-06-16 | 19.34 | $18.77 | 1337 |
| 2023-06-15 | 19.07 | $18.46 | 3137 |
| 2023-06-14 | 18.79 | $18.78 | 1309 |
| 2023-06-13 | 18.02 | $18.45 | 4340 |
| 2023-06-12 | 17.22 | $18.40 | 1500 |
| 2023-06-09 | 16.33 | $18.58 | 2800 |
| 2023-06-08 | 15.60 | $18.42 | 4025 |
| 2023-06-07 | 14.85 | $18.58 | 9320 |
| 2023-06-06 | 14.06 | $17.96 | 8535 |
| 2023-06-05 | 13.58 | $18.15 | 4718 |
| 2023-06-02 | 13.07 | $17.90 | 4300 |
| 2023-06-01 | 13.59 | $17.25 | 2840 |
| 2023-05-31 | 13.79 | $17.01 | 4700 |
| 2023-05-30 | 14.00 | $17.20 | 2221 |
| 2023-05-26 | 14.22 | $17.50 | 4300 |
| 2023-05-25 | 14.48 | $17.09 | 1809 |
| 2023-05-24 | 14.82 | $17.30 | 3400 |
| 2023-05-23 | 15.34 | $17.55 | 929 |
| 2023-05-22 | 15.89 | $17.25 | 4227 |
| 2023-05-19 | 16.42 | $17.68 | 8200 |
| 2023-05-18 | 17.15 | $17.38 | 6000 |
| 2023-05-17 | 17.88 | $17.60 | 10002 |
| 2023-05-16 | 18.61 | $17.65 | 5000 |
| 2023-05-15 | 19.26 | $18.00 | 1100 |
| 2023-05-12 | 20.20 | $18.40 | 3300 |
| 2023-05-11 | 21.18 | $18.38 | 6500 |
| 2023-05-10 | 21.99 | $17.95 | 10323 |
| 2023-05-09 | 22.84 | $17.45 | 5700 |
| 2023-05-08 | 23.46 | $17.69 | 10148 |
| 2023-05-05 | 23.85 | $16.75 | 9400 |
| 2023-05-04 | 23.38 | $16.55 | 3600 |
| 2023-05-03 | 22.77 | $16.88 | 5000 |
| 2023-05-02 | 22.16 | $16.55 | 7300 |
| 2023-05-01 | 21.52 | $17.00 | 11800 |
| 2023-04-28 | 20.98 | $17.25 | 11300 |
| 2023-04-27 | 20.72 | $17.40 | 11600 |
| 2023-04-26 | 19.83 | $17.50 | 7600 |
| 2023-04-25 | 19.16 | $17.81 | 6800 |
| 2023-04-24 | 18.65 | $18.39 | 12949 |
| 2023-04-21 | 18.11 | $18.38 | 4204 |
| 2023-04-20 | 18.20 | $18.57 | 4630 |
| 2023-04-19 | 17.96 | $18.74 | 4300 |
| 2023-04-18 | 17.74 | $18.85 | 2800 |
| 2023-04-17 | 17.60 | $18.92 | 9300 |
| 2023-04-14 | 17.65 | $19.07 | 7420 |
| 2023-04-13 | 17.80 | $18.99 | 27401 |
| 2023-04-12 | 17.89 | $19.15 | 7100 |
| 2023-04-11 | 18.29 | $19.12 | 9000 |
| 2023-04-10 | 18.58 | $19.32 | 8428 |
| 2023-04-06 | 19.01 | $19.81 | 4800 |
| 2023-04-05 | 19.76 | $19.85 | 3000 |
| 2023-04-04 | 20.54 | $19.67 | 2600 |
| 2023-04-03 | 21.26 | $20.04 | 4401 |
| 2023-03-31 | 22.35 | $19.98 | 4100 |
| 2023-03-30 | 23.51 | $19.90 | 2300 |
| 2023-03-29 | 24.58 | $19.39 | 14700 |
| 2023-03-28 | 25.70 | $19.87 | 9200 |
| 2023-03-27 | 26.74 | $20.92 | 12949 |
| 2023-03-24 | 27.03 | $21.01 | 14849 |
| 2023-03-23 | 27.12 | $21.21 | 32432 |
| 2023-03-22 | 27.22 | $21.25 | 18406 |
| 2023-03-21 | 27.32 | $21.83 | 66000 |
| 2023-03-20 | 28.02 | $19.76 | 4438 |
| 2023-03-17 | 28.39 | $20.05 | 7344 |
| 2023-03-16 | 28.79 | $20.00 | 11223 |
| 2023-03-15 | 29.08 | $19.80 | 2115 |
| 2023-03-14 | 29.57 | $19.78 | 5943 |
| 2023-03-13 | 30.09 | $19.32 | 33900 |
| 2023-03-10 | 30.22 | $20.00 | 31132 |
| 2023-03-09 | 30.65 | $20.19 | 9613 |
| 2023-03-08 | 30.96 | $20.00 | 9500 |
| 2023-03-07 | 31.11 | $20.00 | 35232 |
| 2023-03-06 | 31.27 | $19.82 | 18234 |
| 2023-03-03 | 31.18 | $19.25 | 22400 |
| 2023-03-02 | 30.49 | $19.18 | 34900 |
| 2023-03-01 | 29.44 | $19.25 | 19233 |
| 2023-02-28 | 28.42 | $19.38 | 30900 |
| 2023-02-27 | 27.38 | $20.24 | 20322 |
| 2023-02-24 | 26.46 | $20.80 | 10101 |
| 2023-02-23 | 26.08 | $22.00 | 7800 |
| 2023-02-22 | 26.24 | $22.60 | 4600 |
| 2023-02-21 | 27.10 | $22.82 | 4600 |
| 2023-02-17 | 28.30 | $23.48 | 700 |
| 2023-02-16 | 28.95 | $23.57 | 7700 |
| 2023-02-15 | 29.63 | $23.36 | 4324 |
| 2023-02-14 | 29.93 | $23.65 | 3800 |
| 2023-02-13 | 30.25 | $23.68 | 7614 |
| 2023-02-10 | 30.59 | $23.31 | 3746 |
| 2023-02-09 | 30.65 | $23.40 | 88200 |
| 2023-02-08 | 31.01 | $23.03 | 2600 |
| 2023-02-07 | 31.39 | $23.25 | 1300 |
| 2023-02-06 | 31.71 | $23.52 | 10900 |
| 2023-02-03 | 32.39 | $23.50 | 8739 |
| 2023-02-02 | 32.98 | $23.88 | 3902 |
| 2023-02-01 | 32.86 | $23.30 | 9600 |
| 2023-01-31 | 33.17 | $23.50 | 12145 |
| 2023-01-30 | 33.50 | $23.60 | 1400 |
| 2023-01-27 | 33.36 | $23.49 | 9700 |
| 2023-01-26 | 33.32 | $23.50 | 2700 |
| 2023-01-25 | 33.44 | $23.66 | 900 |
| 2023-01-24 | 32.58 | $23.50 | 7429 |
| 2023-01-23 | 31.67 | $23.05 | 1241 |
| 2023-01-20 | 31.05 | $23.10 | 200 |
| 2023-01-19 | 30.53 | $23.10 | 3000 |
| 2023-01-18 | 29.99 | $22.96 | 3141 |
| 2023-01-17 | 29.42 | $22.94 | 3637 |
| 2023-01-13 | 28.83 | $22.80 | 3000 |
| 2023-01-12 | 28.37 | $22.75 | 1900 |
| 2023-01-11 | 27.93 | $22.25 | 22406 |
| 2023-01-10 | 27.61 | $22.40 | 5602 |
| 2023-01-09 | 26.63 | $22.80 | 2603 |
| 2023-01-06 | 25.77 | $22.34 | 3300 |
| 2023-01-05 | 25.30 | $22.35 | 7100 |
| 2023-01-04 | 24.79 | $22.78 | 1000 |
| 2023-01-03 | 23.81 | $22.50 | 540 |
| 2022-12-30 | 22.97 | $22.78 | 6537 |
| 2022-12-29 | 22.07 | $22.00 | 4900 |
| 2022-12-28 | 21.72 | $21.61 | 500 |
| 2022-12-27 | 21.70 | $21.78 | 2207 |
| 2022-12-23 | 21.68 | $21.67 | 11248 |
| 2022-12-22 | 21.49 | $21.60 | 14800 |
| 2022-12-21 | 21.28 | $22.10 | 5500 |
| 2022-12-20 | 21.07 | $21.76 | 16916 |
| 2022-12-19 | 20.57 | $22.00 | 7500 |
| 2022-12-16 | 20.23 | $21.41 | 8500 |
| 2022-12-15 | 20.32 | $21.40 | 19500 |
| 2022-12-14 | 20.41 | $21.52 | 14249 |
| 2022-12-13 | 20.52 | $21.58 | 80700 |
| 2022-12-12 | 20.62 | $20.90 | 50041 |
| 2022-12-09 | 21.31 | $20.04 | 12722 |
| 2022-12-08 | 21.85 | $20.02 | 12634 |
| 2022-12-07 | 22.41 | $20.04 | 9307 |
| 2022-12-06 | 22.98 | $20.15 | 4411 |
| 2022-12-05 | 23.71 | $20.27 | 10908 |
| 2022-12-02 | 24.55 | $20.20 | 20609 |
| 2022-12-01 | 25.30 | $20.03 | 16542 |
| 2022-11-30 | 25.85 | $20.06 | 12840 |
| 2022-11-29 | 26.43 | $19.52 | 9900 |
| 2022-11-28 | 26.69 | $19.29 | 16400 |
| 2022-11-25 | 26.70 | $19.48 | 8143 |
| 2022-11-23 | 26.86 | $19.60 | 43800 |
| 2022-11-22 | 27.04 | $19.50 | 44400 |
| 2022-11-21 | 27.04 | $19.97 | 16312 |
| 2022-11-18 | 27.38 | $20.33 | 16441 |
| 2022-11-17 | 27.94 | $20.45 | 5200 |
| 2022-11-16 | 28.60 | $20.69 | 9345 |
| 2022-11-15 | 29.66 | $20.80 | 37600 |
| 2022-11-14 | 30.76 | $20.75 | 7534 |
| 2022-11-11 | 32.26 | $21.45 | 6000 |
| 2022-11-10 | 33.83 | $21.27 | 10800 |
| 2022-11-09 | 35.40 | $20.00 | 3929 |
| 2022-11-08 | 36.71 | $20.10 | 3831 |
| 2022-11-07 | 37.77 | $19.80 | 1131 |
| 2022-11-04 | 38.41 | $19.60 | 2300 |
| 2022-11-03 | 38.81 | $19.35 | 20428 |
| 2022-11-02 | 38.97 | $19.20 | 25042 |
| 2022-11-01 | 39.23 | $19.20 | 11900 |
| 2022-10-31 | 37.79 | $19.23 | 18000 |
| 2022-10-28 | 36.33 | $19.45 | 19726 |
| 2022-10-27 | 34.86 | $19.50 | 4600 |
| 2022-10-26 | 33.20 | $19.55 | 22000 |
| 2022-10-25 | 31.47 | $19.97 | 32000 |
| 2022-10-24 | 29.66 | $20.40 | 5231 |
| 2022-10-21 | 28.08 | $20.43 | 11300 |
| 2022-10-20 | 26.49 | $21.38 | 14746 |
| 2022-10-19 | 25.27 | $22.81 | 9131 |
| 2022-10-18 | 24.62 | $23.14 | 6900 |
| 2022-10-17 | 24.51 | $23.00 | 20900 |
| 2022-10-14 | 24.12 | $23.00 | 27622 |
| 2022-10-13 | 23.71 | $23.00 | 7400 |
| 2022-10-12 | 22.96 | $23.54 | 4500 |
| 2022-10-11 | 22.71 | $23.86 | 800 |
| 2022-10-10 | 22.86 | $23.75 | 150 |
| 2022-10-07 | 22.57 | $23.75 | 2612 |
| 2022-10-06 | 22.26 | $23.99 | 2200 |
| 2022-10-05 | 22.20 | $23.77 | 5821 |
| 2022-10-04 | 22.12 | $23.75 | 7400 |
| 2022-10-03 | 21.82 | $23.77 | 2600 |
| 2022-09-30 | 21.51 | $23.48 | 4000 |
| 2022-09-29 | 20.31 | $23.61 | 1900 |
| 2022-09-28 | 19.04 | $23.57 | 1800 |
| 2022-09-27 | 17.68 | $23.55 | 3937 |
| 2022-09-26 | 16.24 | $23.92 | 5640 |
| 2022-09-23 | 14.86 | $23.74 | 12815 |
| 2022-09-22 | 13.40 | $24.10 | 2443 |
| 2022-09-21 | 12.84 | $23.90 | 6000 |
| 2022-09-20 | 12.24 | $24.46 | 6315 |
| 2022-09-19 | 12.24 | $24.60 | 6000 |
| 2022-09-16 | 12.53 | $24.75 | 4510 |
| 2022-09-15 | 12.91 | $24.83 | 4241 |
| 2022-09-14 | 13.43 | $24.85 | 3800 |
| 2022-09-13 | 13.98 | $24.61 | 7400 |
| 2022-09-12 | 14.53 | $25.00 | 1604 |
| 2022-09-09 | 15.12 | $25.00 | 1700 |
| 2022-09-08 | 15.86 | $25.01 | 1315 |
| 2022-09-07 | 16.64 | $25.00 | 6000 |
| 2022-09-06 | 17.48 | $24.92 | 1247 |
| 2022-09-02 | 18.39 | $25.14 | 8000 |
| 2022-09-01 | 19.21 | $25.18 | 9200 |
| 2022-08-31 | 19.74 | $25.05 | 3139 |
| 2022-08-30 | 20.73 | $25.08 | 3729 |
| 2022-08-29 | 21.76 | $25.90 | 201 |
| 2022-08-26 | 21.76 | $25.10 | 317 |
| 2022-08-25 | 22.69 | $25.38 | 328 |
| 2022-08-24 | 23.23 | $25.04 | 823 |
| 2022-08-23 | 23.79 | $25.00 | 14737 |
| 2022-08-22 | 24.39 | $25.61 | 800 |
| 2022-08-19 | 23.95 | $25.76 | 2820 |
| 2022-08-18 | 23.20 | $25.92 | 1200 |
| 2022-08-17 | 22.45 | $25.75 | 9500 |
| 2022-08-16 | 21.76 | $25.45 | 2600 |
| 2022-08-15 | 21.26 | $25.55 | 2424 |
| 2022-08-12 | 20.46 | $25.60 | 1800 |
| 2022-08-11 | 19.50 | $25.00 | 800 |
| 2022-08-10 | 19.03 | $25.00 | 8613 |
| 2022-08-09 | 18.54 | $25.08 | 246 |
| 2022-08-08 | 17.72 | $25.10 | 2702 |
| 2022-08-05 | 16.83 | $25.10 | 2500 |
| 2022-08-04 | 16.39 | $25.07 | 1700 |
| 2022-08-03 | 15.92 | $25.11 | 1045 |
| 2022-08-02 | 15.52 | $25.08 | 1248 |
| 2022-08-01 | 15.07 | $24.95 | 435 |
| 2022-07-29 | 15.46 | $25.01 | 14200 |
| 2022-07-28 | 15.88 | $25.02 | 3600 |
| 2022-07-27 | 16.51 | $24.72 | 18529 |
| 2022-07-26 | 17.26 | $24.72 | 1627 |
| 2022-07-25 | 17.70 | $24.59 | 2400 |
| 2022-07-22 | 18.09 | $24.67 | 322 |
| 2022-07-21 | 18.95 | $24.74 | 1648 |
| 2022-07-20 | 19.86 | $24.46 | 826 |
| 2022-07-19 | 20.66 | $24.25 | 7740 |
| 2022-07-18 | 21.21 | $24.15 | 622 |
| 2022-07-15 | 21.84 | $24.06 | 3325 |
| 2022-07-14 | 22.51 | $24.30 | 3028 |
| 2022-07-13 | 23.21 | $24.54 | 4622 |
| 2022-07-12 | 23.41 | $24.70 | 2600 |
| 2022-07-11 | 23.65 | $24.50 | 6100 |
| 2022-07-08 | 23.92 | $24.57 | 10400 |
| 2022-07-07 | 23.60 | $24.62 | 405 |
| 2022-07-06 | 23.16 | $24.73 | 3400 |
| 2022-07-05 | 22.73 | $24.71 | 537 |
| 2022-07-01 | 21.98 | $24.70 | 1900 |
| 2022-06-30 | 21.18 | $24.66 | 3232 |
| 2022-06-29 | 20.36 | $24.40 | 2600 |
| 2022-06-28 | 19.77 | $24.00 | 3100 |
| 2022-06-27 | 19.21 | $24.22 | 1701 |
| 2022-06-24 | 18.62 | $24.17 | 1841 |
| 2022-06-23 | 18.29 | $23.90 | 728 |
| 2022-06-22 | 17.34 | $24.10 | 7700 |
| 2022-06-21 | 15.99 | $24.56 | 5721 |
| 2022-06-17 | 14.57 | $24.01 | 7200 |
| 2022-06-16 | 14.29 | $23.57 | 1800 |
| 2022-06-15 | 14.00 | $23.60 | 1332 |
| 2022-06-14 | 13.75 | $23.76 | 500 |
| 2022-06-13 | 13.90 | $23.85 | 3946 |
| 2022-06-10 | 13.89 | $24.01 | 500 |
| 2022-06-09 | 14.35 | $24.20 | 1031 |
| 2022-06-08 | 14.51 | $24.34 | 3700 |
| 2022-06-07 | 14.67 | $24.18 | 4916 |
| 2022-06-06 | 14.73 | $24.50 | 3527 |
| 2022-06-03 | 14.37 | $24.35 | 1700 |
| 2022-06-02 | 14.36 | $24.43 | 3200 |
| 2022-06-01 | 14.22 | $24.24 | 36823 |
| 2022-05-31 | 14.57 | $24.31 | 5922 |
| 2022-05-27 | 14.79 | $24.23 | 15523 |
| 2022-05-26 | 15.36 | $23.90 | 6120 |
| 2022-05-25 | 15.96 | $23.80 | 11400 |
| 2022-05-24 | 15.47 | $23.87 | 2400 |
| 2022-05-23 | 15.06 | $23.87 | 9039 |
| 2022-05-20 | 14.73 | $23.90 | 5011 |
| 2022-05-19 | 13.76 | $24.10 | 12200 |
| 2022-05-18 | 12.99 | $24.50 | 15500 |
| 2022-05-17 | 12.30 | $24.45 | 9913 |
| 2022-05-16 | 11.79 | $24.77 | 16000 |
| 2022-05-13 | 11.26 | $24.41 | 4417 |
| 2022-05-12 | 10.32 | $24.30 | 17717 |
| 2022-05-11 | 9.23 | $24.62 | 42900 |
| 2022-05-10 | 8.74 | $24.85 | 3300 |
| 2022-05-09 | 8.66 | $24.93 | 5413 |
| 2022-05-06 | 8.57 | $25.46 | 2300 |
| 2022-05-05 | 8.55 | $25.10 | 705 |
| 2022-05-04 | 8.66 | $25.19 | 304 |
| 2022-05-03 | 8.98 | $25.05 | 2015 |
| 2022-05-02 | 9.33 | $25.25 | 7447 |
| 2022-04-29 | 9.79 | $25.27 | 1600 |
| 2022-04-28 | 10.20 | $25.16 | 500 |
| 2022-04-27 | 9.91 | $25.19 | 4900 |
| 2022-04-26 | 9.64 | $25.13 | 1445 |
| 2022-04-25 | 9.23 | $25.05 | 16300 |
| 2022-04-22 | 8.58 | $25.16 | 7200 |
| 2022-04-21 | 8.41 | $25.42 | 4400 |
| 2022-04-20 | 8.33 | $25.44 | 13518 |
| 2022-04-19 | 8.52 | $25.44 | 9002 |
| 2022-04-18 | 8.78 | $25.50 | 5500 |
| 2022-04-14 | 9.06 | $25.45 | 7500 |
| 2022-04-13 | 9.24 | $25.42 | 35943 |
| 2022-04-12 | 9.47 | $25.61 | 3004 |
| 2022-04-11 | 9.71 | $25.50 | 12222 |
| 2022-04-08 | 9.97 | $25.50 | 6519 |
| 2022-04-07 | 10.37 | $25.40 | 12200 |
| 2022-04-06 | 10.79 | $25.40 | 1100 |
| 2022-04-05 | 10.97 | $25.73 | 1802 |
| 2022-04-04 | 11.15 | $25.58 | 3100 |
| 2022-04-01 | 11.51 | $25.53 | 1100 |
| 2022-03-31 | 11.70 | $25.35 | 3807 |
| 2022-03-30 | 11.89 | $25.55 | 511 |
| 2022-03-29 | 11.69 | $25.55 | 1700 |
| 2022-03-28 | 11.49 | $25.86 | 3707 |
| 2022-03-25 | 11.01 | $25.66 | 842 |
| 2022-03-24 | 10.94 | $26.09 | 2200 |
| 2022-03-23 | 10.87 | $25.35 | 6221 |
| 2022-03-22 | 11.20 | $25.43 | 17328 |
| 2022-03-21 | 11.55 | $25.71 | 5300 |
| 2022-03-18 | 11.10 | $25.83 | 4100 |
| 2022-03-17 | 10.72 | $25.70 | 718 |
| 2022-03-16 | 10.32 | $25.30 | 930 |
| 2022-03-15 | 10.12 | $25.35 | 800 |
| 2022-03-14 | 10.49 | $25.35 | 2328 |
| 2022-03-11 | 10.88 | $25.41 | 1925 |
| 2022-03-10 | 11.00 | $25.57 | 125 |
| 2022-03-09 | 11.11 | $25.57 | 1426 |
| 2022-03-08 | 11.23 | $25.30 | 3900 |
| 2022-03-07 | 11.67 | $25.28 | 3524 |
| 2022-03-04 | 12.12 | $25.87 | 8333 |
| 2022-03-03 | 12.09 | $25.40 | 6500 |
| 2022-03-02 | 12.47 | $25.38 | 5829 |
| 2022-03-01 | 12.86 | $25.36 | 21101 |
| 2022-02-28 | 13.27 | $25.10 | 5800 |
| 2022-02-25 | 13.02 | $25.32 | 6500 |
| 2022-02-24 | 13.12 | $25.25 | 6642 |
| 2022-02-23 | 13.14 | $25.41 | 900 |
| 2022-02-22 | 13.46 | $25.70 | 2800 |
| 2022-02-18 | 13.79 | $25.41 | 3100 |
| 2022-02-17 | 13.88 | $25.74 | 5200 |
| 2022-02-16 | 14.59 | $25.85 | 3730 |
| 2022-02-15 | 15.09 | $25.90 | 2400 |
| 2022-02-14 | 15.86 | $25.80 | 11500 |
| 2022-02-11 | 16.66 | $25.90 | 6217 |
| 2022-02-10 | 17.29 | $26.38 | 6326 |
| 2022-02-09 | 17.63 | $26.12 | 19800 |
| 2022-02-08 | 18.37 | $26.26 | 5802 |
| 2022-02-07 | 18.33 | $26.31 | 2515 |
| 2022-02-04 | 18.21 | $26.30 | 5700 |
| 2022-02-03 | 18.73 | $26.40 | 12326 |
| 2022-02-02 | 18.54 | $26.50 | 6300 |
| 2022-02-01 | 18.73 | $26.43 | 1432 |
| 2022-01-31 | 18.98 | $26.40 | 5921 |
| 2022-01-28 | 19.40 | $26.40 | 3400 |
| 2022-01-27 | 19.84 | $26.15 | 800 |
| 2022-01-26 | 20.73 | $26.45 | 1800 |
| 2022-01-25 | 21.66 | $26.21 | 1110 |
| 2022-01-24 | 22.14 | $26.23 | 21713 |
| 2022-01-21 | 22.74 | $26.60 | 44310 |
| 2022-01-20 | 23.63 | $26.65 | 7200 |
| 2022-01-19 | 24.57 | $26.55 | 10838 |
| 2022-01-18 | 24.85 | $26.56 | 12000 |
| 2022-01-14 | 24.94 | $26.52 | 900 |
| 2022-01-13 | 25.22 | $26.55 | 14700 |
| 2022-01-12 | 25.16 | $26.48 | 11614 |
| 2022-01-11 | 25.19 | $26.47 | 10600 |
| 2022-01-10 | 25.24 | $26.49 | 1941 |
| 2022-01-07 | 25.28 | $26.65 | 1331 |
| 2022-01-06 | 24.68 | $26.74 | 3244 |
| 2022-01-05 | 24.06 | $26.75 | 6200 |
| 2022-01-04 | 23.40 | $26.71 | 1617 |
| 2022-01-03 | 22.27 | $26.46 | 5100 |
| 2021-12-31 | 21.51 | $26.20 | 1100 |
| 2021-12-30 | 21.08 | $26.15 | 1528 |
| 2021-12-29 | 20.64 | $26.08 | 1800 |
| 2021-12-28 | 20.26 | $26.15 | 2016 |
| 2021-12-27 | 19.86 | $26.21 | 3132 |
| 2021-12-23 | 19.22 | $26.34 | 5200 |
| 2021-12-22 | 18.55 | $26.47 | 11500 |
| 2021-12-21 | 17.51 | $27.13 | 9724 |
| 2021-12-20 | 16.41 | $26.59 | 6600 |
| 2021-12-17 | 16.17 | $26.22 | 1500 |
| 2021-12-16 | 16.33 | $26.27 | 10215 |
| 2021-12-15 | 16.77 | $26.18 | 4900 |
| 2021-12-14 | 17.02 | $26.20 | 2100 |
| 2021-12-13 | 17.00 | $26.24 | 3339 |
| 2021-12-10 | 16.96 | $26.22 | 5207 |
| 2021-12-09 | 16.91 | $26.32 | 100 |
| 2021-12-08 | 16.53 | $26.32 | 1221 |
| 2021-12-07 | 16.14 | $26.32 | 3700 |
| 2021-12-06 | 15.72 | $26.31 | 12141 |
| 2021-12-03 | 15.29 | $26.29 | 1500 |
| 2021-12-02 | 14.84 | $26.30 | 1726 |
| 2021-12-01 | 14.37 | $26.26 | 2917 |
| 2021-11-30 | 14.46 | $26.21 | 602 |
| 2021-11-29 | 14.55 | $26.22 | 400 |
| 2021-11-26 | 15.29 | $26.28 | 2601 |
| 2021-11-24 | 16.08 | $26.31 | 700 |
| 2021-11-23 | 16.68 | $26.34 | 300 |
| 2021-11-22 | 17.03 | $26.44 | 3149 |
| 2021-11-19 | 17.40 | $26.31 | 4127 |
| 2021-11-18 | 17.80 | $26.39 | 3140 |
| 2021-11-17 | 18.57 | $26.69 | 3324 |
| 2021-11-16 | 19.07 | $26.70 | 5401 |
| 2021-11-15 | 19.69 | $26.69 | 10100 |
| 2021-11-12 | 20.63 | $26.64 | 10100 |
| 2021-11-11 | 21.62 | $26.80 | 22121 |
| 2021-11-10 | 22.41 | $26.90 | 3735 |
| 2021-11-09 | 23.01 | $26.80 | 24014 |
| 2021-11-08 | 24.15 | $26.80 | 1700 |
| 2021-11-05 | 25.11 | $26.87 | 11330 |
| 2021-11-04 | 25.99 | $27.06 | 3726 |
| 2021-11-03 | 26.37 | $27.05 | 7741 |
| 2021-11-02 | 26.76 | $26.92 | 8500 |
| 2021-11-01 | 27.64 | $26.97 | 8200 |
| 2021-10-29 | 28.57 | $26.98 | 11846 |
| 2021-10-28 | 29.55 | $26.62 | 9031 |
| 2021-10-27 | 31.03 | $26.69 | 11100 |
| 2021-10-26 | 32.56 | $26.74 | 2439 |
| 2021-10-25 | 33.82 | $26.76 | 633 |
| 2021-10-22 | 35.11 | $26.90 | 3613 |
| 2021-10-21 | 36.50 | $26.73 | 28500 |
| 2021-10-20 | 38.00 | $26.96 | 2024 |
| 2021-10-19 | 38.87 | $27.04 | 3429 |
| 2021-10-18 | 39.40 | $26.80 | 1100 |
| 2021-10-15 | 40.41 | $26.81 | 200 |
| 2021-10-14 | 41.49 | $26.80 | 11100 |
| 2021-10-13 | 42.64 | $26.76 | 2426 |
| 2021-10-12 | 43.85 | $26.56 | 15700 |
| 2021-10-11 | 45.00 | $26.81 | 2811 |
| 2021-10-08 | 45.88 | $26.67 | 3400 |
| 2021-10-07 | 46.98 | $26.61 | 1825 |
| 2021-10-06 | 47.95 | $26.59 | 3546 |
| 2021-10-05 | 49.20 | $26.64 | 2746 |
| 2021-10-04 | 50.24 | $26.72 | 1100 |
| 2021-10-01 | 51.27 | $26.62 | 1414 |
| 2021-09-30 | 52.61 | $26.52 | 4329 |
| 2021-09-29 | 54.03 | $26.92 | 2109 |
| 2021-09-28 | 55.67 | $26.68 | 20691 |
| 2021-09-27 | 57.50 | $26.96 | 6100 |
| 2021-09-24 | 58.56 | $26.97 | 2326 |
| 2021-09-23 | 59.74 | $27.00 | 11808 |
| 2021-09-22 | 60.99 | $27.00 | 8624 |
| 2021-09-21 | 62.32 | $26.80 | 12400 |
| 2021-09-20 | 63.68 | $27.14 | 13000 |
| 2021-09-17 | 65.01 | $27.20 | 1700 |
| 2021-09-16 | 65.76 | $27.25 | 100 |
| 2021-09-15 | 66.38 | $27.25 | 4900 |
| 2021-09-14 | 67.04 | $27.23 | 100 |
| 2021-09-13 | 67.78 | $27.23 | 13038 |
| 2021-09-10 | 68.56 | $27.14 | 9400 |
| 2021-09-09 | 69.13 | $27.27 | 4543 |
| 2021-09-08 | 69.75 | $27.29 | 3000 |
| 2021-09-07 | 69.77 | $27.22 | 2036 |
| 2021-09-03 | 69.83 | $27.02 | 3318 |
| 2021-09-02 | 69.92 | $27.15 | 4746 |
| 2021-09-01 | 69.80 | $27.20 | 3700 |
| 2021-08-31 | 69.77 | $27.15 | 600 |
| 2021-08-30 | 69.77 | $27.23 | 500 |
| 2021-08-27 | 69.66 | $27.40 | 517 |
| 2021-08-26 | 69.28 | $27.15 | 5700 |
| 2021-08-25 | 68.91 | $27.23 | 2838 |
| 2021-08-24 | 68.30 | $27.24 | 15031 |
| 2021-08-23 | 67.65 | $27.16 | 6300 |
| 2021-08-20 | 66.98 | $27.44 | 4346 |
| 2021-08-19 | 66.10 | $27.38 | 2100 |
| 2021-08-18 | 65.18 | $27.02 | 3300 |
| 2021-08-17 | 64.23 | $27.05 | 16800 |
| 2021-08-16 | 63.24 | $26.91 | 32229 |
| 2021-08-13 | 62.20 | $26.73 | 400 |
| 2021-08-12 | 61.15 | $26.75 | 700 |
| 2021-08-11 | 60.01 | $26.97 | 10600 |
| 2021-08-10 | 58.62 | $26.95 | 543 |
| 2021-08-09 | 57.15 | $27.05 | 7049 |
| 2021-08-06 | 55.52 | $27.05 | 1400 |
| 2021-08-05 | 53.80 | $27.05 | 932 |
| 2021-08-04 | 51.99 | $26.95 | 1121 |
| 2021-08-03 | 50.09 | $26.95 | 6127 |
| 2021-08-02 | 48.09 | $26.80 | 2345 |
| 2021-07-30 | 46.00 | $26.72 | 214 |
| 2021-07-29 | 43.79 | $26.76 | 1907 |
| 2021-07-28 | 41.47 | $26.66 | 2622 |
| 2021-07-27 | 39.02 | $26.68 | 1639 |
| 2021-07-26 | 36.45 | $26.70 | 1849 |
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