Is Huntington Bancshares Incorporated (HBANM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Huntington Bancshares Incorporated (HBANM) research center and poll results.
NASDAQ : HBANM
Huntington Bancshares Incorporated
$20.92 USD
$0.19 (0.92%)
- Volume
- 27.84K
- Average Volume
- 14.55K
- Market Capitalization
- $37.33B
- P/E Ratio
- 13.58
- Dividend Yield
- 3.43%
- Price Target
- $21.00
- Year High
- $24.04
- Year Low
- $20.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.48
- Current Ratio
- $20.08
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
20.71
2026-07-20
Close Price
$20.92
Vol: 29144
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.41
Average
22.90
Maximum
26.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.71 | $20.92 | 29144 |
| 2026-07-17 | 20.70 | $20.73 | 7946 |
| 2026-07-16 | 20.70 | $20.80 | 7500 |
| 2026-07-15 | 20.70 | $20.84 | 13415 |
| 2026-07-14 | 20.69 | $20.72 | 12433 |
| 2026-07-13 | 20.69 | $20.69 | 52725 |
| 2026-07-10 | 20.70 | $20.80 | 2000 |
| 2026-07-09 | 20.68 | $20.73 | 26129 |
| 2026-07-08 | 20.68 | $20.64 | 23400 |
| 2026-07-07 | 20.68 | $20.70 | 7508 |
| 2026-07-06 | 20.68 | $20.89 | 16000 |
| 2026-07-02 | 20.68 | $20.68 | 9300 |
| 2026-07-01 | 20.69 | $20.64 | 5634 |
| 2026-06-30 | 20.71 | $20.66 | 54403 |
| 2026-06-29 | 20.74 | $20.90 | 15727 |
| 2026-06-26 | 20.77 | $20.69 | 8204 |
| 2026-06-25 | 20.82 | $20.52 | 27410 |
| 2026-06-24 | 20.88 | $20.52 | 4712 |
| 2026-06-23 | 20.95 | $20.47 | 17742 |
| 2026-06-22 | 21.03 | $20.59 | 16433 |
| 2026-06-18 | 21.10 | $20.74 | 7600 |
| 2026-06-17 | 21.17 | $20.78 | 10838 |
| 2026-06-16 | 21.25 | $20.74 | 21314 |
| 2026-06-15 | 21.32 | $20.75 | 12600 |
| 2026-06-12 | 21.40 | $20.75 | 9900 |
| 2026-06-11 | 21.49 | $20.75 | 18029 |
| 2026-06-10 | 21.58 | $20.52 | 14245 |
| 2026-06-09 | 21.68 | $20.68 | 4534 |
| 2026-06-08 | 21.78 | $20.71 | 8400 |
| 2026-06-05 | 21.87 | $20.68 | 61005 |
| 2026-06-04 | 21.96 | $20.89 | 40403 |
| 2026-06-03 | 22.05 | $20.72 | 26700 |
| 2026-06-02 | 22.13 | $21.10 | 24447 |
| 2026-06-01 | 22.19 | $21.31 | 22906 |
| 2026-05-29 | 22.24 | $21.49 | 14611 |
| 2026-05-28 | 22.28 | $21.63 | 21500 |
| 2026-05-27 | 22.30 | $21.74 | 16520 |
| 2026-05-26 | 22.32 | $21.93 | 20558 |
| 2026-05-22 | 22.33 | $22.07 | 5400 |
| 2026-05-21 | 22.33 | $22.06 | 18300 |
| 2026-05-20 | 22.33 | $22.15 | 4900 |
| 2026-05-19 | 22.32 | $22.25 | 20157 |
| 2026-05-18 | 22.31 | $22.26 | 11044 |
| 2026-05-15 | 22.29 | $22.21 | 9600 |
| 2026-05-14 | 22.28 | $22.69 | 9502 |
| 2026-05-13 | 22.24 | $22.54 | 9567 |
| 2026-05-12 | 22.22 | $22.50 | 8301 |
| 2026-05-11 | 22.19 | $22.63 | 10700 |
| 2026-05-08 | 22.15 | $22.51 | 3200 |
| 2026-05-07 | 22.11 | $22.58 | 11000 |
| 2026-05-06 | 22.07 | $22.67 | 15800 |
| 2026-05-05 | 22.03 | $22.27 | 11700 |
| 2026-05-04 | 22.00 | $22.30 | 4000 |
| 2026-05-01 | 21.97 | $22.29 | 6227 |
| 2026-04-30 | 21.94 | $22.23 | 6448 |
| 2026-04-29 | 21.90 | $22.09 | 4949 |
| 2026-04-28 | 21.87 | $22.10 | 9543 |
| 2026-04-27 | 21.86 | $22.13 | 4900 |
| 2026-04-24 | 21.84 | $22.10 | 7550 |
| 2026-04-23 | 21.83 | $22.00 | 8235 |
| 2026-04-22 | 21.85 | $22.00 | 6600 |
| 2026-04-21 | 21.85 | $22.00 | 4900 |
| 2026-04-20 | 21.84 | $22.03 | 6648 |
| 2026-04-17 | 21.83 | $21.95 | 11942 |
| 2026-04-16 | 21.83 | $21.94 | 5300 |
| 2026-04-15 | 21.85 | $22.12 | 9509 |
| 2026-04-14 | 21.85 | $21.94 | 8124 |
| 2026-04-13 | 21.87 | $21.76 | 7110 |
| 2026-04-10 | 21.91 | $21.78 | 2724 |
| 2026-04-09 | 21.95 | $21.73 | 10300 |
| 2026-04-08 | 22.01 | $21.77 | 6941 |
| 2026-04-07 | 22.08 | $21.70 | 6612 |
| 2026-04-06 | 22.14 | $21.79 | 19800 |
| 2026-04-02 | 22.20 | $21.59 | 3303 |
| 2026-04-01 | 22.28 | $21.46 | 9500 |
| 2026-03-31 | 22.37 | $21.60 | 80300 |
| 2026-03-30 | 22.44 | $21.75 | 12100 |
| 2026-03-27 | 22.51 | $21.77 | 9846 |
| 2026-03-26 | 22.59 | $22.00 | 8534 |
| 2026-03-25 | 22.64 | $22.24 | 3000 |
| 2026-03-24 | 22.68 | $22.01 | 1425 |
| 2026-03-23 | 22.73 | $21.91 | 5423 |
| 2026-03-20 | 22.78 | $21.74 | 7595 |
| 2026-03-19 | 22.86 | $22.05 | 2800 |
| 2026-03-18 | 22.91 | $22.22 | 7000 |
| 2026-03-17 | 22.95 | $22.28 | 1840 |
| 2026-03-16 | 22.99 | $22.25 | 9200 |
| 2026-03-13 | 23.02 | $22.55 | 6800 |
| 2026-03-12 | 23.05 | $22.63 | 6300 |
| 2026-03-11 | 23.07 | $22.92 | 5469 |
| 2026-03-10 | 23.06 | $23.09 | 6808 |
| 2026-03-09 | 23.05 | $22.95 | 7290 |
| 2026-03-06 | 23.03 | $23.02 | 9800 |
| 2026-03-05 | 23.00 | $23.25 | 4103 |
| 2026-03-04 | 22.97 | $23.10 | 5900 |
| 2026-03-03 | 22.94 | $23.16 | 6814 |
| 2026-03-02 | 22.91 | $23.07 | 7614 |
| 2026-02-27 | 22.89 | $23.28 | 11100 |
| 2026-02-26 | 22.85 | $23.08 | 6900 |
| 2026-02-25 | 22.83 | $23.08 | 9400 |
| 2026-02-24 | 22.81 | $22.93 | 10900 |
| 2026-02-23 | 22.81 | $23.04 | 10703 |
| 2026-02-20 | 22.80 | $23.25 | 8147 |
| 2026-02-19 | 22.78 | $23.06 | 4400 |
| 2026-02-18 | 22.76 | $23.06 | 6800 |
| 2026-02-17 | 22.73 | $23.00 | 21900 |
| 2026-02-13 | 22.71 | $22.97 | 10222 |
| 2026-02-12 | 22.69 | $22.98 | 14609 |
| 2026-02-11 | 22.66 | $23.03 | 8800 |
| 2026-02-10 | 22.63 | $22.88 | 10200 |
| 2026-02-09 | 22.61 | $22.73 | 17330 |
| 2026-02-06 | 22.60 | $22.56 | 6637 |
| 2026-02-05 | 22.60 | $22.50 | 15414 |
| 2026-02-04 | 22.60 | $22.56 | 18700 |
| 2026-02-03 | 22.60 | $22.57 | 9000 |
| 2026-02-02 | 22.59 | $22.59 | 8342 |
| 2026-01-30 | 22.58 | $22.67 | 3815 |
| 2026-01-29 | 22.55 | $22.55 | 2441 |
| 2026-01-28 | 22.53 | $22.65 | 16940 |
| 2026-01-27 | 22.50 | $22.70 | 6100 |
| 2026-01-26 | 22.47 | $22.85 | 12146 |
| 2026-01-23 | 22.44 | $22.91 | 3445 |
| 2026-01-22 | 22.39 | $22.85 | 26500 |
| 2026-01-21 | 22.36 | $22.57 | 13339 |
| 2026-01-20 | 22.33 | $22.47 | 10300 |
| 2026-01-16 | 22.32 | $22.58 | 16139 |
| 2026-01-15 | 22.29 | $22.56 | 9310 |
| 2026-01-14 | 22.26 | $22.48 | 11200 |
| 2026-01-13 | 22.24 | $22.37 | 31747 |
| 2026-01-12 | 22.22 | $22.56 | 8415 |
| 2026-01-09 | 22.20 | $22.48 | 11200 |
| 2026-01-08 | 22.19 | $22.50 | 24200 |
| 2026-01-07 | 22.17 | $22.58 | 18400 |
| 2026-01-06 | 22.15 | $22.43 | 13300 |
| 2026-01-05 | 22.13 | $22.44 | 17135 |
| 2026-01-02 | 22.12 | $22.40 | 18301 |
| 2025-12-31 | 22.10 | $22.08 | 141946 |
| 2025-12-30 | 22.11 | $22.10 | 45136 |
| 2025-12-29 | 22.12 | $22.10 | 35412 |
| 2025-12-26 | 22.12 | $22.13 | 14900 |
| 2025-12-24 | 22.13 | $22.11 | 5544 |
| 2025-12-23 | 22.14 | $22.06 | 17900 |
| 2025-12-22 | 22.16 | $22.14 | 25600 |
| 2025-12-19 | 22.17 | $22.11 | 14949 |
| 2025-12-18 | 22.18 | $22.19 | 17400 |
| 2025-12-17 | 22.19 | $22.01 | 12500 |
| 2025-12-16 | 22.21 | $21.92 | 21700 |
| 2025-12-15 | 22.24 | $22.00 | 10900 |
| 2025-12-12 | 22.27 | $22.06 | 17400 |
| 2025-12-11 | 22.32 | $22.25 | 25127 |
| 2025-12-10 | 22.36 | $22.11 | 23300 |
| 2025-12-09 | 22.41 | $22.25 | 14800 |
| 2025-12-08 | 22.46 | $22.14 | 5125 |
| 2025-12-05 | 22.52 | $22.03 | 11908 |
| 2025-12-04 | 22.57 | $22.14 | 20012 |
| 2025-12-03 | 22.62 | $22.16 | 16200 |
| 2025-12-02 | 22.67 | $22.15 | 11739 |
| 2025-12-01 | 22.71 | $22.25 | 12037 |
| 2025-11-28 | 22.76 | $22.25 | 7800 |
| 2025-11-26 | 22.80 | $22.32 | 4100 |
| 2025-11-25 | 22.84 | $22.35 | 6111 |
| 2025-11-24 | 22.88 | $22.33 | 7240 |
| 2025-11-21 | 22.93 | $22.45 | 5647 |
| 2025-11-20 | 22.97 | $22.27 | 8100 |
| 2025-11-19 | 23.03 | $22.35 | 11500 |
| 2025-11-18 | 23.08 | $22.46 | 17713 |
| 2025-11-17 | 23.13 | $22.50 | 3200 |
| 2025-11-14 | 23.17 | $22.62 | 6407 |
| 2025-11-13 | 23.20 | $23.05 | 6526 |
| 2025-11-12 | 23.20 | $23.10 | 3534 |
| 2025-11-11 | 23.21 | $23.10 | 1344 |
| 2025-11-10 | 23.21 | $23.23 | 10939 |
| 2025-11-07 | 23.20 | $23.24 | 5027 |
| 2025-11-06 | 23.19 | $23.10 | 10940 |
| 2025-11-05 | 23.20 | $23.13 | 8900 |
| 2025-11-04 | 23.20 | $23.15 | 20700 |
| 2025-11-03 | 23.21 | $23.04 | 10337 |
| 2025-10-31 | 23.24 | $23.07 | 7500 |
| 2025-10-30 | 23.26 | $23.09 | 23700 |
| 2025-10-29 | 23.28 | $23.20 | 11700 |
| 2025-10-28 | 23.30 | $23.04 | 24200 |
| 2025-10-27 | 23.32 | $23.34 | 34200 |
| 2025-10-24 | 23.33 | $23.39 | 7500 |
| 2025-10-23 | 23.33 | $23.41 | 3841 |
| 2025-10-22 | 23.33 | $23.43 | 4029 |
| 2025-10-21 | 23.34 | $23.38 | 6800 |
| 2025-10-20 | 23.35 | $23.30 | 2500 |
| 2025-10-17 | 23.37 | $23.20 | 8225 |
| 2025-10-16 | 23.41 | $23.10 | 23900 |
| 2025-10-15 | 23.45 | $23.16 | 9200 |
| 2025-10-14 | 23.49 | $23.10 | 2422 |
| 2025-10-13 | 23.53 | $23.11 | 3000 |
| 2025-10-10 | 23.56 | $23.00 | 2809 |
| 2025-10-09 | 23.59 | $23.29 | 5200 |
| 2025-10-08 | 23.60 | $23.20 | 11200 |
| 2025-10-07 | 23.62 | $23.33 | 6400 |
| 2025-10-06 | 23.61 | $23.61 | 2200 |
| 2025-10-03 | 23.58 | $23.50 | 5347 |
| 2025-10-02 | 23.55 | $23.58 | 7040 |
| 2025-10-01 | 23.51 | $23.50 | 6155 |
| 2025-09-30 | 23.47 | $23.50 | 20112 |
| 2025-09-29 | 23.42 | $23.52 | 10202 |
| 2025-09-26 | 23.37 | $23.47 | 4900 |
| 2025-09-25 | 23.34 | $23.30 | 24700 |
| 2025-09-24 | 23.33 | $23.64 | 3118 |
| 2025-09-23 | 23.29 | $23.64 | 14100 |
| 2025-09-22 | 23.26 | $23.73 | 6800 |
| 2025-09-19 | 23.23 | $23.93 | 2010 |
| 2025-09-18 | 23.19 | $23.81 | 3600 |
| 2025-09-17 | 23.16 | $24.02 | 11961 |
| 2025-09-16 | 23.12 | $23.88 | 19884 |
| 2025-09-15 | 23.07 | $23.70 | 3800 |
| 2025-09-12 | 23.02 | $23.63 | 12100 |
| 2025-09-11 | 23.00 | $23.55 | 6147 |
| 2025-09-10 | 22.99 | $23.48 | 52300 |
| 2025-09-09 | 22.97 | $23.18 | 18804 |
| 2025-09-08 | 22.96 | $23.06 | 7800 |
| 2025-09-05 | 22.96 | $22.97 | 8022 |
| 2025-09-04 | 22.97 | $22.75 | 3900 |
| 2025-09-03 | 22.98 | $22.65 | 7100 |
| 2025-09-02 | 22.99 | $22.54 | 13800 |
| 2025-08-29 | 23.01 | $22.46 | 47500 |
| 2025-08-28 | 23.03 | $22.94 | 6000 |
| 2025-08-27 | 23.02 | $22.95 | 313 |
| 2025-08-26 | 22.99 | $22.95 | 4741 |
| 2025-08-25 | 22.97 | $22.97 | 6200 |
| 2025-08-22 | 22.93 | $23.13 | 19900 |
| 2025-08-21 | 22.89 | $23.20 | 6146 |
| 2025-08-20 | 22.85 | $23.20 | 10339 |
| 2025-08-19 | 22.81 | $23.16 | 9224 |
| 2025-08-18 | 22.76 | $22.87 | 5346 |
| 2025-08-15 | 22.73 | $22.79 | 4800 |
| 2025-08-14 | 22.71 | $23.24 | 5300 |
| 2025-08-13 | 22.66 | $23.24 | 13146 |
| 2025-08-12 | 22.61 | $23.08 | 10900 |
| 2025-08-11 | 22.57 | $23.01 | 6300 |
| 2025-08-08 | 22.54 | $23.10 | 1618 |
| 2025-08-07 | 22.51 | $23.10 | 12200 |
| 2025-08-06 | 22.49 | $22.93 | 3606 |
| 2025-08-05 | 22.48 | $23.00 | 9442 |
| 2025-08-04 | 22.45 | $22.94 | 8113 |
| 2025-08-01 | 22.43 | $22.79 | 8620 |
| 2025-07-31 | 22.42 | $22.84 | 38100 |
| 2025-07-30 | 22.40 | $22.28 | 6115 |
| 2025-07-29 | 22.40 | $22.46 | 1800 |
| 2025-07-28 | 22.39 | $22.25 | 11111 |
| 2025-07-25 | 22.37 | $22.39 | 3722 |
| 2025-07-24 | 22.36 | $22.32 | 5800 |
| 2025-07-23 | 22.34 | $22.31 | 6600 |
| 2025-07-22 | 22.33 | $22.33 | 10711 |
| 2025-07-21 | 22.31 | $22.24 | 9400 |
| 2025-07-18 | 22.30 | $22.34 | 13431 |
| 2025-07-17 | 22.27 | $22.20 | 6400 |
| 2025-07-16 | 22.26 | $22.23 | 9918 |
| 2025-07-15 | 22.23 | $22.25 | 10700 |
| 2025-07-14 | 22.21 | $22.53 | 9100 |
| 2025-07-11 | 22.17 | $22.53 | 5900 |
| 2025-07-10 | 22.13 | $22.68 | 11417 |
| 2025-07-09 | 22.08 | $22.62 | 8737 |
| 2025-07-08 | 22.03 | $22.41 | 6900 |
| 2025-07-07 | 21.99 | $22.50 | 5500 |
| 2025-07-03 | 21.95 | $22.60 | 3408 |
| 2025-07-02 | 21.90 | $22.56 | 10937 |
| 2025-07-01 | 21.85 | $22.30 | 3622 |
| 2025-06-30 | 21.81 | $22.14 | 6402 |
| 2025-06-27 | 21.77 | $22.00 | 4700 |
| 2025-06-26 | 21.77 | $22.13 | 5600 |
| 2025-06-25 | 21.76 | $21.97 | 700 |
| 2025-06-24 | 21.77 | $22.08 | 6831 |
| 2025-06-23 | 21.75 | $21.90 | 6506 |
| 2025-06-20 | 21.75 | $21.95 | 5949 |
| 2025-06-18 | 21.73 | $21.91 | 6500 |
| 2025-06-17 | 21.75 | $21.84 | 4400 |
| 2025-06-16 | 21.77 | $21.78 | 6120 |
| 2025-06-13 | 21.81 | $21.69 | 9500 |
| 2025-06-12 | 21.85 | $21.74 | 5700 |
| 2025-06-11 | 21.92 | $21.70 | 10300 |
| 2025-06-10 | 21.97 | $21.72 | 7200 |
| 2025-06-09 | 22.01 | $21.64 | 7401 |
| 2025-06-06 | 22.06 | $21.68 | 3413 |
| 2025-06-05 | 22.12 | $21.72 | 1800 |
| 2025-06-04 | 22.19 | $21.53 | 5900 |
| 2025-06-03 | 22.25 | $21.57 | 12819 |
| 2025-06-02 | 22.33 | $21.44 | 14000 |
| 2025-05-30 | 22.43 | $21.45 | 43600 |
| 2025-05-29 | 22.51 | $21.93 | 10602 |
| 2025-05-28 | 22.55 | $21.91 | 1400 |
| 2025-05-27 | 22.61 | $22.15 | 5900 |
| 2025-05-23 | 22.66 | $21.78 | 2647 |
| 2025-05-22 | 22.76 | $21.88 | 8203 |
| 2025-05-21 | 22.81 | $21.53 | 25900 |
| 2025-05-20 | 22.89 | $22.25 | 7869 |
| 2025-05-19 | 22.91 | $22.36 | 7214 |
| 2025-05-16 | 22.89 | $22.62 | 3232 |
| 2025-05-15 | 22.87 | $22.42 | 5700 |
| 2025-05-14 | 22.85 | $23.05 | 5400 |
| 2025-05-13 | 22.81 | $22.71 | 4700 |
| 2025-05-12 | 22.79 | $22.65 | 14928 |
| 2025-05-09 | 22.78 | $22.57 | 5028 |
| 2025-05-08 | 22.75 | $22.84 | 10422 |
| 2025-05-07 | 22.73 | $23.09 | 5300 |
| 2025-05-06 | 22.66 | $22.87 | 8700 |
| 2025-05-05 | 22.61 | $23.18 | 15400 |
| 2025-05-02 | 22.57 | $23.30 | 8200 |
| 2025-05-01 | 22.53 | $23.12 | 7200 |
| 2025-04-30 | 22.51 | $22.77 | 6447 |
| 2025-04-29 | 22.54 | $23.00 | 5800 |
| 2025-04-28 | 22.54 | $23.29 | 9300 |
| 2025-04-25 | 22.52 | $23.68 | 9405 |
| 2025-04-24 | 22.47 | $22.86 | 7948 |
| 2025-04-23 | 22.48 | $23.17 | 5200 |
| 2025-04-22 | 22.50 | $22.58 | 9507 |
| 2025-04-21 | 22.54 | $22.12 | 5400 |
| 2025-04-17 | 22.61 | $22.05 | 5300 |
| 2025-04-16 | 22.66 | $22.03 | 4200 |
| 2025-04-15 | 22.70 | $22.25 | 6730 |
| 2025-04-14 | 22.72 | $22.30 | 5636 |
| 2025-04-11 | 22.74 | $22.45 | 9304 |
| 2025-04-10 | 22.75 | $22.09 | 4630 |
| 2025-04-09 | 22.77 | $22.45 | 24800 |
| 2025-04-08 | 22.77 | $21.69 | 13400 |
| 2025-04-07 | 22.80 | $21.76 | 10903 |
| 2025-04-04 | 22.83 | $22.47 | 8923 |
| 2025-04-03 | 22.84 | $22.56 | 9500 |
| 2025-04-02 | 22.84 | $22.67 | 4438 |
| 2025-04-01 | 22.84 | $23.25 | 8519 |
| 2025-03-31 | 22.81 | $23.12 | 9800 |
| 2025-03-28 | 22.78 | $22.76 | 1825 |
| 2025-03-27 | 22.78 | $22.80 | 5900 |
| 2025-03-26 | 22.77 | $23.05 | 4000 |
| 2025-03-25 | 22.75 | $23.56 | 6139 |
| 2025-03-24 | 22.70 | $23.43 | 73200 |
| 2025-03-21 | 22.66 | $23.44 | 9033 |
| 2025-03-20 | 22.62 | $22.98 | 13121 |
| 2025-03-19 | 22.60 | $22.83 | 17923 |
| 2025-03-18 | 22.59 | $22.73 | 4004 |
| 2025-03-17 | 22.58 | $22.79 | 7700 |
| 2025-03-14 | 22.57 | $22.58 | 5200 |
| 2025-03-13 | 22.58 | $22.48 | 11124 |
| 2025-03-12 | 22.57 | $22.41 | 13800 |
| 2025-03-11 | 22.58 | $22.32 | 4747 |
| 2025-03-10 | 22.60 | $22.37 | 24400 |
| 2025-03-07 | 22.61 | $22.61 | 4313 |
| 2025-03-06 | 22.61 | $22.61 | 15700 |
| 2025-03-05 | 22.62 | $22.65 | 12200 |
| 2025-03-04 | 22.62 | $22.60 | 12700 |
| 2025-03-03 | 22.61 | $22.68 | 19247 |
| 2025-02-28 | 22.60 | $22.65 | 17200 |
| 2025-02-27 | 22.62 | $22.61 | 11846 |
| 2025-02-26 | 22.65 | $22.64 | 8300 |
| 2025-02-25 | 22.67 | $22.67 | 15732 |
| 2025-02-24 | 22.71 | $22.59 | 20800 |
| 2025-02-21 | 22.74 | $22.57 | 22607 |
| 2025-02-20 | 22.77 | $22.59 | 5138 |
| 2025-02-19 | 22.80 | $22.61 | 4737 |
| 2025-02-18 | 22.84 | $22.60 | 15718 |
| 2025-02-14 | 22.88 | $22.54 | 17900 |
| 2025-02-13 | 22.92 | $22.71 | 17127 |
| 2025-02-12 | 22.97 | $22.37 | 15600 |
| 2025-02-11 | 23.01 | $22.62 | 16300 |
| 2025-02-10 | 23.06 | $22.61 | 27500 |
| 2025-02-07 | 23.13 | $22.60 | 15600 |
| 2025-02-06 | 23.21 | $22.71 | 13900 |
| 2025-02-05 | 23.30 | $22.85 | 13400 |
| 2025-02-04 | 23.40 | $22.60 | 28120 |
| 2025-02-03 | 23.50 | $22.46 | 8900 |
| 2025-01-31 | 23.61 | $22.45 | 124700 |
| 2025-01-30 | 23.74 | $22.99 | 13800 |
| 2025-01-29 | 23.78 | $23.15 | 10529 |
| 2025-01-28 | 23.80 | $23.13 | 6200 |
| 2025-01-27 | 23.78 | $23.38 | 11800 |
| 2025-01-24 | 23.75 | $23.32 | 7701 |
| 2025-01-23 | 23.71 | $23.09 | 16511 |
| 2025-01-22 | 23.70 | $23.27 | 8732 |
| 2025-01-21 | 23.67 | $23.40 | 21828 |
| 2025-01-17 | 23.66 | $23.26 | 6934 |
| 2025-01-16 | 23.66 | $23.50 | 9600 |
| 2025-01-15 | 23.65 | $23.57 | 15314 |
| 2025-01-14 | 23.64 | $23.33 | 9200 |
| 2025-01-13 | 23.66 | $23.57 | 24829 |
| 2025-01-10 | 23.67 | $23.95 | 11300 |
| 2025-01-08 | 23.68 | $24.26 | 34104 |
| 2025-01-07 | 23.67 | $24.52 | 18100 |
| 2025-01-06 | 23.64 | $24.75 | 5729 |
| 2025-01-03 | 23.60 | $24.72 | 11320 |
| 2025-01-02 | 23.57 | $24.50 | 94400 |
| 2024-12-31 | 23.55 | $25.23 | 219733 |
| 2024-12-30 | 23.49 | $23.62 | 16307 |
| 2024-12-27 | 23.51 | $23.53 | 13644 |
| 2024-12-26 | 23.53 | $22.82 | 6700 |
| 2024-12-24 | 23.57 | $22.74 | 8200 |
| 2024-12-23 | 23.63 | $22.65 | 9100 |
| 2024-12-20 | 23.66 | $22.80 | 9817 |
| 2024-12-19 | 23.68 | $22.64 | 20000 |
| 2024-12-18 | 23.68 | $23.17 | 12320 |
| 2024-12-17 | 23.67 | $23.36 | 11400 |
| 2024-12-16 | 23.66 | $23.24 | 8005 |
| 2024-12-13 | 23.64 | $23.46 | 4500 |
| 2024-12-12 | 23.64 | $23.60 | 6500 |
| 2024-12-11 | 23.62 | $23.93 | 8727 |
| 2024-12-10 | 23.59 | $24.10 | 3237 |
| 2024-12-09 | 23.57 | $24.00 | 7000 |
| 2024-12-06 | 23.56 | $23.97 | 14100 |
| 2024-12-05 | 23.54 | $24.00 | 4200 |
| 2024-12-04 | 23.50 | $23.96 | 12311 |
| 2024-12-03 | 23.49 | $24.15 | 12500 |
| 2024-12-02 | 23.45 | $24.10 | 9236 |
| 2024-11-29 | 23.40 | $24.00 | 15100 |
| 2024-11-27 | 23.37 | $23.83 | 6646 |
| 2024-11-26 | 23.36 | $23.72 | 10900 |
| 2024-11-25 | 23.36 | $23.82 | 6100 |
| 2024-11-22 | 23.36 | $23.30 | 12100 |
| 2024-11-21 | 23.39 | $23.20 | 23945 |
| 2024-11-20 | 23.42 | $22.77 | 6814 |
| 2024-11-19 | 23.47 | $22.93 | 14300 |
| 2024-11-18 | 23.52 | $23.03 | 22100 |
| 2024-11-15 | 23.57 | $22.98 | 12927 |
| 2024-11-14 | 23.63 | $23.40 | 25100 |
| 2024-11-13 | 23.67 | $23.25 | 30700 |
| 2024-11-12 | 23.71 | $23.36 | 11900 |
| 2024-11-11 | 23.76 | $23.58 | 11500 |
| 2024-11-08 | 23.77 | $23.83 | 13502 |
| 2024-11-07 | 23.78 | $23.54 | 37604 |
| 2024-11-06 | 23.79 | $23.23 | 16136 |
| 2024-11-05 | 23.82 | $23.72 | 12000 |
| 2024-11-04 | 23.83 | $23.38 | 21443 |
| 2024-11-01 | 23.86 | $23.20 | 24841 |
| 2024-10-31 | 23.90 | $23.32 | 81600 |
| 2024-10-30 | 23.94 | $23.71 | 4433 |
| 2024-10-29 | 23.95 | $23.66 | 13000 |
| 2024-10-28 | 23.96 | $23.85 | 10506 |
| 2024-10-25 | 23.95 | $23.79 | 4100 |
| 2024-10-24 | 23.97 | $23.87 | 5600 |
| 2024-10-23 | 23.99 | $23.74 | 8111 |
| 2024-10-22 | 24.02 | $23.90 | 6828 |
| 2024-10-21 | 24.05 | $24.03 | 5724 |
| 2024-10-18 | 24.08 | $24.21 | 17200 |
| 2024-10-17 | 24.12 | $24.13 | 9202 |
| 2024-10-16 | 24.15 | $24.16 | 11500 |
| 2024-10-15 | 24.18 | $24.25 | 23449 |
| 2024-10-14 | 24.20 | $23.89 | 9700 |
| 2024-10-11 | 24.24 | $24.00 | 8400 |
| 2024-10-10 | 24.25 | $23.85 | 8700 |
| 2024-10-09 | 24.26 | $23.81 | 27606 |
| 2024-10-08 | 24.27 | $23.92 | 5114 |
| 2024-10-07 | 24.28 | $23.83 | 27048 |
| 2024-10-04 | 24.29 | $24.08 | 8500 |
| 2024-10-03 | 24.29 | $24.05 | 17309 |
| 2024-10-02 | 24.29 | $23.97 | 14500 |
| 2024-10-01 | 24.29 | $23.89 | 26342 |
| 2024-09-30 | 24.29 | $23.71 | 205000 |
| 2024-09-27 | 24.30 | $24.12 | 28737 |
| 2024-09-26 | 24.29 | $24.26 | 14500 |
| 2024-09-25 | 24.27 | $24.29 | 37800 |
| 2024-09-24 | 24.25 | $24.46 | 24400 |
| 2024-09-23 | 24.22 | $24.78 | 13737 |
| 2024-09-20 | 24.18 | $24.87 | 12031 |
| 2024-09-19 | 24.13 | $24.80 | 7104 |
| 2024-09-18 | 24.09 | $24.80 | 6627 |
| 2024-09-17 | 24.04 | $24.70 | 5400 |
| 2024-09-16 | 23.99 | $24.53 | 12700 |
| 2024-09-13 | 23.94 | $24.20 | 17700 |
| 2024-09-12 | 23.91 | $24.12 | 3300 |
| 2024-09-11 | 23.90 | $24.04 | 2841 |
| 2024-09-10 | 23.90 | $24.13 | 2300 |
| 2024-09-09 | 23.89 | $23.99 | 8100 |
| 2024-09-06 | 23.88 | $24.01 | 16300 |
| 2024-09-05 | 23.86 | $24.14 | 8300 |
| 2024-09-04 | 23.84 | $23.93 | 11729 |
| 2024-09-03 | 23.83 | $24.00 | 12000 |
| 2024-08-30 | 23.81 | $23.86 | 11500 |
| 2024-08-29 | 23.79 | $23.85 | 10800 |
| 2024-08-28 | 23.75 | $23.91 | 7022 |
| 2024-08-27 | 23.70 | $23.78 | 7403 |
| 2024-08-26 | 23.66 | $23.90 | 7144 |
| 2024-08-23 | 23.60 | $23.95 | 22900 |
| 2024-08-22 | 23.53 | $23.98 | 8100 |
| 2024-08-21 | 23.46 | $23.95 | 10400 |
| 2024-08-20 | 23.39 | $23.90 | 21608 |
| 2024-08-19 | 23.33 | $23.60 | 10500 |
| 2024-08-16 | 23.29 | $23.54 | 20500 |
| 2024-08-15 | 23.24 | $23.66 | 6726 |
| 2024-08-14 | 23.19 | $23.95 | 6300 |
| 2024-08-13 | 23.11 | $23.94 | 13534 |
| 2024-08-12 | 23.04 | $23.95 | 14000 |
| 2024-08-09 | 22.96 | $23.76 | 10633 |
| 2024-08-08 | 22.89 | $23.61 | 1913 |
| 2024-08-07 | 22.83 | $23.70 | 13631 |
| 2024-08-06 | 22.75 | $23.80 | 29227 |
| 2024-08-05 | 22.65 | $23.61 | 20100 |
| 2024-08-02 | 22.55 | $23.49 | 51603 |
| 2024-08-01 | 22.46 | $22.98 | 12529 |
| 2024-07-31 | 22.39 | $23.00 | 28600 |
| 2024-07-30 | 22.32 | $22.95 | 12122 |
| 2024-07-29 | 22.24 | $22.64 | 12031 |
| 2024-07-26 | 22.19 | $22.57 | 25200 |
| 2024-07-25 | 22.15 | $22.54 | 10500 |
| 2024-07-24 | 22.11 | $22.65 | 7300 |
| 2024-07-23 | 22.07 | $22.63 | 10600 |
| 2024-07-22 | 22.04 | $22.74 | 8411 |
| 2024-07-19 | 21.99 | $22.61 | 3700 |
| 2024-07-18 | 21.94 | $22.62 | 10400 |
| 2024-07-17 | 21.90 | $22.50 | 8100 |
| 2024-07-16 | 21.86 | $22.41 | 15700 |
| 2024-07-15 | 21.83 | $22.36 | 5649 |
| 2024-07-12 | 21.80 | $22.46 | 7800 |
| 2024-07-11 | 21.77 | $22.38 | 11438 |
| 2024-07-10 | 21.73 | $21.98 | 12400 |
| 2024-07-09 | 21.72 | $21.78 | 4020 |
| 2024-07-08 | 21.74 | $21.73 | 11127 |
| 2024-07-05 | 21.75 | $21.67 | 2900 |
| 2024-07-03 | 21.77 | $21.65 | 7000 |
| 2024-07-02 | 21.79 | $21.50 | 7302 |
| 2024-07-01 | 21.81 | $21.43 | 9246 |
| 2024-06-28 | 21.82 | $21.60 | 5436 |
| 2024-06-27 | 21.84 | $21.70 | 4331 |
| 2024-06-26 | 21.85 | $21.83 | 9912 |
| 2024-06-25 | 21.86 | $21.87 | 11300 |
| 2024-06-24 | 21.87 | $21.92 | 10700 |
| 2024-06-21 | 21.86 | $21.81 | 7500 |
| 2024-06-20 | 21.88 | $21.69 | 12700 |
| 2024-06-18 | 21.91 | $21.81 | 25400 |
| 2024-06-17 | 21.93 | $21.60 | 9122 |
| 2024-06-14 | 21.97 | $21.73 | 13600 |
| 2024-06-13 | 21.99 | $21.87 | 13100 |
| 2024-06-12 | 22.02 | $21.75 | 17605 |
| 2024-06-11 | 22.05 | $21.65 | 12210 |
| 2024-06-10 | 22.09 | $21.90 | 5118 |
| 2024-06-07 | 22.12 | $22.05 | 4200 |
| 2024-06-06 | 22.12 | $21.99 | 6201 |
| 2024-06-05 | 22.14 | $21.96 | 9000 |
| 2024-06-04 | 22.16 | $22.06 | 4200 |
| 2024-06-03 | 22.17 | $21.95 | 12823 |
| 2024-05-31 | 22.19 | $21.74 | 14500 |
| 2024-05-30 | 22.19 | $21.97 | 8435 |
| 2024-05-29 | 22.19 | $21.84 | 9412 |
| 2024-05-28 | 22.17 | $22.06 | 7647 |
| 2024-05-24 | 22.16 | $22.05 | 5111 |
| 2024-05-23 | 22.13 | $21.79 | 9537 |
| 2024-05-22 | 22.11 | $22.21 | 7900 |
| 2024-05-21 | 22.08 | $22.14 | 6244 |
| 2024-05-20 | 22.06 | $22.23 | 4829 |
| 2024-05-17 | 22.01 | $22.39 | 7643 |
| 2024-05-16 | 21.96 | $22.25 | 11043 |
| 2024-05-15 | 21.91 | $22.50 | 9000 |
| 2024-05-14 | 21.87 | $22.20 | 14115 |
| 2024-05-13 | 21.82 | $22.49 | 8000 |
| 2024-05-10 | 21.76 | $22.44 | 7900 |
| 2024-05-09 | 21.75 | $22.19 | 5033 |
| 2024-05-08 | 21.76 | $22.33 | 22900 |
| 2024-05-07 | 21.77 | $22.35 | 4100 |
| 2024-05-06 | 21.79 | $22.36 | 11300 |
| 2024-05-03 | 21.81 | $22.19 | 10100 |
| 2024-05-02 | 21.85 | $21.86 | 4303 |
| 2024-05-01 | 21.90 | $21.87 | 5100 |
| 2024-04-30 | 21.94 | $21.56 | 19700 |
| 2024-04-29 | 21.99 | $21.79 | 3600 |
| 2024-04-26 | 22.03 | $21.38 | 14100 |
| 2024-04-25 | 22.10 | $21.40 | 10700 |
| 2024-04-24 | 22.17 | $21.70 | 8111 |
| 2024-04-23 | 22.20 | $21.64 | 6700 |
| 2024-04-22 | 22.25 | $21.37 | 19821 |
| 2024-04-19 | 22.32 | $21.35 | 2345 |
| 2024-04-18 | 22.38 | $21.30 | 10500 |
| 2024-04-17 | 22.44 | $21.54 | 17026 |
| 2024-04-16 | 22.48 | $21.28 | 15600 |
| 2024-04-15 | 22.52 | $21.39 | 14900 |
| 2024-04-12 | 22.55 | $22.19 | 6725 |
| 2024-04-11 | 22.55 | $22.39 | 5312 |
| 2024-04-10 | 22.54 | $22.51 | 12200 |
| 2024-04-09 | 22.52 | $22.76 | 7600 |
| 2024-04-08 | 22.49 | $22.77 | 4434 |
| 2024-04-05 | 22.44 | $22.85 | 3200 |
| 2024-04-04 | 22.39 | $22.86 | 6135 |
| 2024-04-03 | 22.32 | $22.78 | 10733 |
| 2024-04-02 | 22.29 | $22.59 | 5638 |
| 2024-04-01 | 22.27 | $22.64 | 2438 |
| 2024-03-28 | 22.26 | $22.76 | 8200 |
| 2024-03-27 | 22.25 | $22.70 | 7400 |
| 2024-03-26 | 22.24 | $22.32 | 5600 |
| 2024-03-25 | 22.25 | $22.60 | 6722 |
| 2024-03-22 | 22.26 | $22.74 | 7539 |
| 2024-03-21 | 22.25 | $22.67 | 9804 |
| 2024-03-20 | 22.24 | $22.45 | 8700 |
| 2024-03-19 | 22.23 | $22.34 | 10600 |
| 2024-03-18 | 22.24 | $22.14 | 8100 |
| 2024-03-15 | 22.26 | $22.01 | 5404 |
| 2024-03-14 | 22.28 | $22.05 | 12500 |
| 2024-03-13 | 22.31 | $22.25 | 11400 |
| 2024-03-12 | 22.32 | $22.13 | 8242 |
| 2024-03-11 | 22.36 | $22.10 | 9122 |
| 2024-03-08 | 22.40 | $21.85 | 20406 |
| 2024-03-07 | 22.43 | $21.73 | 10949 |
| 2024-03-06 | 22.46 | $21.64 | 28900 |
| 2024-03-05 | 22.50 | $22.01 | 42000 |
| 2024-03-04 | 22.52 | $22.35 | 12100 |
| 2024-03-01 | 22.53 | $22.45 | 11136 |
| 2024-02-29 | 22.55 | $22.54 | 18600 |
| 2024-02-28 | 22.58 | $22.47 | 2300 |
| 2024-02-27 | 22.61 | $22.57 | 8500 |
| 2024-02-26 | 22.62 | $22.62 | 9400 |
| 2024-02-23 | 22.63 | $22.67 | 9800 |
| 2024-02-22 | 22.61 | $22.40 | 5338 |
| 2024-02-21 | 22.61 | $22.25 | 13300 |
| 2024-02-20 | 22.60 | $22.62 | 9327 |
| 2024-02-16 | 22.59 | $22.50 | 7000 |
| 2024-02-15 | 22.55 | $22.44 | 4800 |
| 2024-02-14 | 22.52 | $22.60 | 15200 |
| 2024-02-13 | 22.49 | $22.54 | 18600 |
| 2024-02-12 | 22.46 | $22.87 | 9348 |
| 2024-02-09 | 22.41 | $22.81 | 17300 |
| 2024-02-08 | 22.33 | $22.46 | 6542 |
| 2024-02-07 | 22.28 | $22.45 | 7600 |
| 2024-02-06 | 22.23 | $22.43 | 6400 |
| 2024-02-05 | 22.17 | $22.27 | 5601 |
| 2024-02-02 | 22.12 | $22.59 | 11700 |
| 2024-02-01 | 22.07 | $22.96 | 18400 |
| 2024-01-31 | 22.00 | $23.07 | 7400 |
| 2024-01-30 | 21.92 | $23.11 | 9409 |
| 2024-01-29 | 21.85 | $22.82 | 8427 |
| 2024-01-26 | 21.79 | $22.69 | 18300 |
| 2024-01-25 | 21.74 | $22.40 | 23200 |
| 2024-01-24 | 21.72 | $22.27 | 12527 |
| 2024-01-23 | 21.69 | $22.19 | 6508 |
| 2024-01-22 | 21.66 | $22.30 | 17220 |
| 2024-01-19 | 21.62 | $21.81 | 4500 |
| 2024-01-18 | 21.61 | $21.76 | 9700 |
| 2024-01-17 | 21.60 | $21.94 | 7600 |
| 2024-01-16 | 21.56 | $21.95 | 15308 |
| 2024-01-12 | 21.53 | $21.90 | 11900 |
| 2024-01-11 | 21.50 | $21.27 | 10300 |
| 2024-01-10 | 21.45 | $21.36 | 16100 |
| 2024-01-09 | 21.41 | $21.45 | 6500 |
| 2024-01-08 | 21.37 | $21.38 | 12038 |
| 2024-01-05 | 21.34 | $21.15 | 32700 |
| 2024-01-04 | 21.31 | $21.55 | 22101 |
| 2024-01-03 | 21.27 | $21.59 | 16940 |
| 2024-01-02 | 21.22 | $21.59 | 12389 |
| 2023-12-29 | 21.15 | $21.53 | 13122 |
| 2023-12-28 | 21.08 | $21.68 | 11402 |
| 2023-12-27 | 20.98 | $21.80 | 18320 |
| 2023-12-26 | 20.87 | $21.83 | 12434 |
| 2023-12-22 | 20.76 | $21.83 | 14800 |
| 2023-12-21 | 20.65 | $21.57 | 12600 |
| 2023-12-20 | 20.55 | $21.50 | 15900 |
| 2023-12-19 | 20.46 | $21.60 | 11916 |
| 2023-12-18 | 20.37 | $21.45 | 30700 |
| 2023-12-15 | 20.29 | $21.17 | 10800 |
| 2023-12-14 | 20.22 | $21.49 | 20111 |
| 2023-12-13 | 20.12 | $21.12 | 19813 |
| 2023-12-12 | 20.06 | $20.40 | 28100 |
| 2023-12-11 | 20.01 | $20.61 | 21400 |
| 2023-12-08 | 19.95 | $20.63 | 24147 |
| 2023-12-07 | 19.87 | $20.73 | 9600 |
| 2023-12-06 | 19.80 | $20.59 | 28400 |
| 2023-12-05 | 19.73 | $20.75 | 23800 |
| 2023-12-04 | 19.64 | $20.59 | 54442 |
| 2023-12-01 | 19.58 | $20.14 | 19100 |
| 2023-11-30 | 19.52 | $20.16 | 54910 |
| 2023-11-29 | 19.44 | $19.73 | 15300 |
| 2023-11-28 | 19.36 | $19.51 | 20800 |
| 2023-11-27 | 19.30 | $19.62 | 9024 |
| 2023-11-24 | 19.23 | $19.65 | 2000 |
| 2023-11-22 | 19.17 | $19.52 | 4017 |
| 2023-11-21 | 19.10 | $19.71 | 16134 |
| 2023-11-20 | 19.05 | $19.86 | 7332 |
| 2023-11-17 | 18.98 | $19.84 | 6215 |
| 2023-11-16 | 18.89 | $19.66 | 15812 |
| 2023-11-15 | 18.80 | $19.66 | 24225 |
| 2023-11-14 | 18.73 | $19.75 | 22315 |
| 2023-11-13 | 18.66 | $19.58 | 12818 |
| 2023-11-10 | 18.59 | $19.38 | 23049 |
| 2023-11-09 | 18.54 | $19.00 | 17900 |
| 2023-11-08 | 18.51 | $19.20 | 42600 |
| 2023-11-07 | 18.48 | $19.20 | 20100 |
| 2023-11-06 | 18.46 | $19.12 | 43100 |
| 2023-11-03 | 18.44 | $19.40 | 15400 |
| 2023-11-02 | 18.41 | $18.86 | 20501 |
| 2023-11-01 | 18.41 | $18.45 | 14507 |
| 2023-10-31 | 18.44 | $18.30 | 10738 |
| 2023-10-30 | 18.50 | $18.20 | 14400 |
| 2023-10-27 | 18.60 | $18.26 | 10200 |
| 2023-10-26 | 18.72 | $18.36 | 7100 |
| 2023-10-25 | 18.81 | $18.13 | 16748 |
| 2023-10-24 | 18.90 | $18.71 | 10121 |
| 2023-10-23 | 18.95 | $18.44 | 8900 |
| 2023-10-20 | 19.02 | $18.18 | 33124 |
| 2023-10-19 | 19.12 | $17.80 | 18130 |
| 2023-10-18 | 19.23 | $18.33 | 17625 |
| 2023-10-17 | 19.34 | $18.25 | 13111 |
| 2023-10-16 | 19.46 | $18.32 | 9200 |
| 2023-10-13 | 19.59 | $18.33 | 28200 |
| 2023-10-12 | 19.71 | $18.32 | 18202 |
| 2023-10-11 | 19.82 | $18.60 | 15400 |
| 2023-10-10 | 19.92 | $18.87 | 18030 |
| 2023-10-09 | 20.01 | $18.70 | 23100 |
| 2023-10-06 | 20.12 | $18.85 | 28400 |
| 2023-10-05 | 20.22 | $18.70 | 21647 |
| 2023-10-04 | 20.33 | $19.15 | 22700 |
| 2023-10-03 | 20.43 | $19.44 | 19300 |
| 2023-10-02 | 20.49 | $20.18 | 22700 |
| 2023-09-29 | 20.52 | $20.69 | 214800 |
| 2023-09-28 | 20.50 | $20.15 | 21222 |
| 2023-09-27 | 20.49 | $19.90 | 26500 |
| 2023-09-26 | 20.50 | $19.74 | 16714 |
| 2023-09-25 | 20.51 | $19.95 | 14435 |
| 2023-09-22 | 20.51 | $20.16 | 19000 |
| 2023-09-21 | 20.49 | $20.06 | 17000 |
| 2023-09-20 | 20.49 | $20.50 | 13545 |
| 2023-09-19 | 20.44 | $20.61 | 23700 |
| 2023-09-18 | 20.39 | $20.91 | 9100 |
| 2023-09-15 | 20.34 | $20.69 | 9138 |
| 2023-09-14 | 20.27 | $20.56 | 4800 |
| 2023-09-13 | 20.21 | $20.57 | 9446 |
| 2023-09-12 | 20.17 | $20.67 | 17505 |
| 2023-09-11 | 20.15 | $20.84 | 4323 |
| 2023-09-08 | 20.14 | $20.94 | 5543 |
| 2023-09-07 | 20.12 | $20.90 | 13312 |
| 2023-09-06 | 20.10 | $21.05 | 19900 |
| 2023-09-05 | 20.07 | $20.64 | 15800 |
| 2023-09-01 | 20.08 | $20.94 | 22010 |
| 2023-08-31 | 20.08 | $20.24 | 52600 |
| 2023-08-30 | 20.08 | $20.02 | 21500 |
| 2023-08-29 | 20.11 | $19.98 | 11700 |
| 2023-08-28 | 20.15 | $20.00 | 3125 |
| 2023-08-25 | 20.19 | $19.86 | 19400 |
| 2023-08-24 | 20.24 | $19.84 | 9300 |
| 2023-08-23 | 20.27 | $19.94 | 13939 |
| 2023-08-22 | 20.32 | $19.50 | 13700 |
| 2023-08-21 | 20.38 | $19.67 | 8349 |
| 2023-08-18 | 20.43 | $19.86 | 26728 |
| 2023-08-17 | 20.47 | $19.33 | 19100 |
| 2023-08-16 | 20.53 | $19.36 | 21500 |
| 2023-08-15 | 20.60 | $19.81 | 17500 |
| 2023-08-14 | 20.64 | $20.36 | 39347 |
| 2023-08-11 | 20.64 | $20.58 | 18332 |
| 2023-08-10 | 20.63 | $20.47 | 9536 |
| 2023-08-09 | 20.64 | $20.49 | 16000 |
| 2023-08-08 | 20.62 | $20.60 | 28607 |
| 2023-08-07 | 20.60 | $20.80 | 12634 |
| 2023-08-04 | 20.55 | $20.80 | 6548 |
| 2023-08-03 | 20.49 | $20.36 | 14100 |
| 2023-08-02 | 20.44 | $20.51 | 18500 |
| 2023-08-01 | 20.41 | $20.90 | 6300 |
| 2023-07-31 | 20.36 | $20.84 | 26200 |
| 2023-07-28 | 20.31 | $20.71 | 20900 |
| 2023-07-27 | 20.26 | $20.54 | 11100 |
| 2023-07-26 | 20.24 | $20.83 | 7126 |
| 2023-07-25 | 20.21 | $20.72 | 9400 |
| 2023-07-24 | 20.20 | $20.72 | 20342 |
| 2023-07-21 | 20.17 | $20.64 | 18300 |
| 2023-07-20 | 20.14 | $20.64 | 5009 |
| 2023-07-19 | 20.13 | $20.70 | 8200 |
| 2023-07-18 | 20.10 | $20.53 | 24123 |
| 2023-07-17 | 20.12 | $20.44 | 12609 |
| 2023-07-14 | 20.15 | $20.45 | 9800 |
| 2023-07-13 | 20.18 | $20.53 | 23637 |
| 2023-07-12 | 20.21 | $20.22 | 14800 |
| 2023-07-11 | 20.24 | $20.14 | 28011 |
| 2023-07-10 | 20.30 | $19.69 | 16543 |
| 2023-07-07 | 20.38 | $19.62 | 17400 |
| 2023-07-06 | 20.48 | $19.47 | 19730 |
| 2023-07-05 | 20.59 | $19.89 | 16100 |
| 2023-07-03 | 20.68 | $19.89 | 9634 |
| 2023-06-30 | 20.78 | $19.80 | 228626 |
| 2023-06-29 | 20.90 | $19.64 | 45806 |
| 2023-06-28 | 21.01 | $20.27 | 21000 |
| 2023-06-27 | 21.04 | $20.28 | 9802 |
| 2023-06-26 | 21.07 | $20.39 | 12232 |
| 2023-06-23 | 21.06 | $20.19 | 10344 |
| 2023-06-22 | 21.03 | $20.02 | 17000 |
| 2023-06-21 | 21.02 | $20.34 | 11342 |
| 2023-06-20 | 21.00 | $20.24 | 23200 |
| 2023-06-16 | 21.01 | $20.84 | 10300 |
| 2023-06-15 | 20.98 | $21.03 | 13200 |
| 2023-06-14 | 20.94 | $21.19 | 5101 |
| 2023-06-13 | 20.83 | $20.99 | 14400 |
| 2023-06-12 | 20.69 | $20.84 | 10400 |
| 2023-06-09 | 20.55 | $21.30 | 3600 |
| 2023-06-08 | 20.39 | $21.30 | 5601 |
| 2023-06-07 | 20.24 | $21.59 | 9800 |
| 2023-06-06 | 20.08 | $21.70 | 7900 |
| 2023-06-05 | 19.95 | $21.75 | 48500 |
| 2023-06-02 | 19.82 | $21.94 | 14000 |
| 2023-06-01 | 19.56 | $22.10 | 17700 |
| 2023-05-31 | 19.44 | $21.86 | 32500 |
| 2023-05-30 | 19.35 | $20.94 | 18100 |
| 2023-05-26 | 19.37 | $20.76 | 14638 |
| 2023-05-25 | 19.46 | $20.20 | 18007 |
| 2023-05-24 | 19.56 | $19.71 | 6743 |
| 2023-05-23 | 19.68 | $19.84 | 12500 |
| 2023-05-22 | 19.81 | $19.94 | 11100 |
| 2023-05-19 | 19.96 | $20.37 | 23300 |
| 2023-05-18 | 20.08 | $20.20 | 9200 |
| 2023-05-17 | 20.22 | $20.25 | 23900 |
| 2023-05-16 | 20.36 | $18.97 | 16900 |
| 2023-05-15 | 20.55 | $18.33 | 5934 |
| 2023-05-12 | 20.77 | $18.01 | 10334 |
| 2023-05-11 | 21.00 | $18.13 | 20042 |
| 2023-05-10 | 21.19 | $18.29 | 26038 |
| 2023-05-09 | 21.36 | $18.32 | 31342 |
| 2023-05-08 | 21.53 | $19.08 | 18745 |
| 2023-05-05 | 21.64 | $19.15 | 37324 |
| 2023-05-04 | 21.74 | $16.75 | 59139 |
| 2023-05-03 | 21.96 | $19.71 | 33100 |
| 2023-05-02 | 22.05 | $20.10 | 98625 |
| 2023-05-01 | 22.12 | $21.26 | 23124 |
| 2023-04-28 | 22.16 | $22.57 | 21029 |
| 2023-04-27 | 22.09 | $22.28 | 17340 |
| 2023-04-26 | 22.02 | $22.10 | 18842 |
| 2023-04-25 | 21.92 | $22.48 | 5547 |
| 2023-04-24 | 21.79 | $22.80 | 20146 |
| 2023-04-21 | 21.61 | $22.83 | 12246 |
| 2023-04-20 | 21.43 | $22.99 | 4635 |
| 2023-04-19 | 21.28 | $23.00 | 15936 |
| 2023-04-18 | 21.14 | $22.75 | 8926 |
| 2023-04-17 | 20.98 | $22.78 | 10006 |
| 2023-04-14 | 20.83 | $22.57 | 6200 |
| 2023-04-13 | 20.72 | $22.05 | 13100 |
| 2023-04-12 | 20.64 | $21.55 | 14417 |
| 2023-04-11 | 20.60 | $21.70 | 9200 |
| 2023-04-10 | 20.51 | $21.35 | 16000 |
| 2023-04-06 | 20.54 | $21.20 | 7121 |
| 2023-04-05 | 20.59 | $21.15 | 6018 |
| 2023-04-04 | 20.68 | $21.40 | 30600 |
| 2023-04-03 | 20.76 | $21.67 | 22800 |
| 2023-03-31 | 20.83 | $21.89 | 41300 |
| 2023-03-30 | 20.90 | $21.26 | 14730 |
| 2023-03-29 | 20.99 | $20.94 | 34903 |
| 2023-03-28 | 21.10 | $20.02 | 8500 |
| 2023-03-27 | 21.26 | $19.88 | 32009 |
| 2023-03-24 | 21.41 | $19.30 | 12500 |
| 2023-03-23 | 21.62 | $19.23 | 32244 |
| 2023-03-22 | 21.83 | $19.95 | 62835 |
| 2023-03-21 | 22.02 | $20.10 | 55248 |
| 2023-03-20 | 22.18 | $19.60 | 33700 |
| 2023-03-17 | 22.39 | $19.76 | 19800 |
| 2023-03-16 | 22.58 | $20.47 | 52826 |
| 2023-03-15 | 22.76 | $20.31 | 46800 |
| 2023-03-14 | 22.94 | $20.80 | 37236 |
| 2023-03-13 | 23.11 | $19.96 | 70000 |
| 2023-03-10 | 23.30 | $21.87 | 27014 |
| 2023-03-09 | 23.41 | $22.27 | 29200 |
| 2023-03-08 | 23.50 | $22.92 | 15509 |
| 2023-03-07 | 23.54 | $23.00 | 11649 |
| 2023-03-06 | 23.59 | $23.07 | 5700 |
| 2023-03-03 | 23.64 | $23.32 | 8339 |
| 2023-03-02 | 23.69 | $23.09 | 19600 |
| 2023-03-01 | 23.73 | $23.01 | 10230 |
| 2023-02-28 | 23.78 | $23.21 | 17600 |
| 2023-02-27 | 23.82 | $23.00 | 53500 |
| 2023-02-24 | 23.87 | $23.39 | 6721 |
| 2023-02-23 | 23.89 | $23.51 | 3300 |
| 2023-02-22 | 23.90 | $23.65 | 7202 |
| 2023-02-21 | 23.89 | $23.43 | 15700 |
| 2023-02-17 | 23.89 | $23.75 | 5639 |
| 2023-02-16 | 23.85 | $23.65 | 5743 |
| 2023-02-15 | 23.83 | $23.90 | 3315 |
| 2023-02-14 | 23.77 | $24.00 | 12900 |
| 2023-02-13 | 23.71 | $24.13 | 5341 |
| 2023-02-10 | 23.63 | $23.85 | 5327 |
| 2023-02-09 | 23.58 | $24.08 | 14017 |
| 2023-02-08 | 23.51 | $24.02 | 4400 |
| 2023-02-07 | 23.43 | $23.79 | 5000 |
| 2023-02-06 | 23.37 | $23.95 | 11918 |
| 2023-02-03 | 23.30 | $24.04 | 17302 |
| 2023-02-02 | 23.22 | $24.33 | 19100 |
| 2023-02-01 | 23.11 | $24.00 | 14401 |
| 2023-01-31 | 23.00 | $24.00 | 16839 |
| 2023-01-30 | 22.88 | $23.98 | 10800 |
| 2023-01-27 | 22.75 | $23.96 | 12800 |
| 2023-01-26 | 22.61 | $23.79 | 13021 |
| 2023-01-25 | 22.49 | $23.61 | 14000 |
| 2023-01-24 | 22.40 | $23.55 | 27300 |
| 2023-01-23 | 22.31 | $23.36 | 16037 |
| 2023-01-20 | 22.24 | $23.07 | 18100 |
| 2023-01-19 | 22.18 | $23.14 | 6338 |
| 2023-01-18 | 22.13 | $22.71 | 36648 |
| 2023-01-17 | 22.10 | $22.75 | 10600 |
| 2023-01-13 | 22.08 | $22.71 | 5300 |
| 2023-01-12 | 22.05 | $22.67 | 55814 |
| 2023-01-11 | 22.03 | $22.73 | 12919 |
| 2023-01-10 | 22.00 | $22.55 | 23545 |
| 2023-01-09 | 21.98 | $22.45 | 22415 |
| 2023-01-06 | 21.97 | $22.66 | 25647 |
| 2023-01-05 | 21.96 | $22.30 | 35416 |
| 2023-01-04 | 21.95 | $22.26 | 11100 |
| 2023-01-03 | 21.96 | $21.73 | 7000 |
| 2022-12-30 | 22.01 | $21.65 | 12800 |
| 2022-12-29 | 22.07 | $21.31 | 22400 |
| 2022-12-28 | 22.13 | $21.26 | 27848 |
| 2022-12-27 | 22.18 | $21.37 | 17135 |
| 2022-12-23 | 22.25 | $21.67 | 14000 |
| 2022-12-22 | 22.30 | $21.75 | 15131 |
| 2022-12-21 | 22.35 | $21.98 | 9300 |
| 2022-12-20 | 22.38 | $21.97 | 29300 |
| 2022-12-19 | 22.41 | $22.11 | 10000 |
| 2022-12-16 | 22.44 | $22.18 | 17930 |
| 2022-12-15 | 22.46 | $22.22 | 6746 |
| 2022-12-14 | 22.50 | $22.20 | 16324 |
| 2022-12-13 | 22.55 | $22.34 | 26100 |
| 2022-12-12 | 22.57 | $21.97 | 13500 |
| 2022-12-09 | 22.63 | $22.23 | 3203 |
| 2022-12-08 | 22.67 | $22.30 | 16500 |
| 2022-12-07 | 22.65 | $22.34 | 10902 |
| 2022-12-06 | 22.62 | $22.18 | 11100 |
| 2022-12-05 | 22.61 | $22.50 | 9543 |
| 2022-12-02 | 22.57 | $22.70 | 17501 |
| 2022-12-01 | 22.53 | $22.75 | 100200 |
| 2022-11-30 | 22.49 | $22.60 | 57100 |
| 2022-11-29 | 22.46 | $22.30 | 5000 |
| 2022-11-28 | 22.46 | $22.65 | 13014 |
| 2022-11-25 | 22.45 | $22.80 | 2308 |
| 2022-11-23 | 22.42 | $22.75 | 8319 |
| 2022-11-22 | 22.39 | $22.51 | 8800 |
| 2022-11-21 | 22.38 | $22.55 | 11020 |
| 2022-11-18 | 22.36 | $22.68 | 10008 |
| 2022-11-17 | 22.34 | $22.69 | 10200 |
| 2022-11-16 | 22.31 | $23.02 | 2500 |
| 2022-11-15 | 22.28 | $23.05 | 19343 |
| 2022-11-14 | 22.25 | $22.81 | 11442 |
| 2022-11-11 | 22.24 | $23.10 | 8540 |
| 2022-11-10 | 22.20 | $23.10 | 12600 |
| 2022-11-09 | 22.15 | $21.99 | 18300 |
| 2022-11-08 | 22.17 | $21.70 | 7000 |
| 2022-11-07 | 22.20 | $21.92 | 7918 |
| 2022-11-04 | 22.24 | $21.70 | 8404 |
| 2022-11-03 | 22.29 | $21.85 | 13000 |
| 2022-11-02 | 22.35 | $22.03 | 18527 |
| 2022-11-01 | 22.41 | $21.97 | 16500 |
| 2022-10-31 | 22.47 | $22.37 | 38600 |
| 2022-10-28 | 22.51 | $22.35 | 20400 |
| 2022-10-27 | 22.54 | $22.26 | 12100 |
| 2022-10-26 | 22.59 | $22.17 | 21612 |
| 2022-10-25 | 22.64 | $22.29 | 15300 |
| 2022-10-24 | 22.67 | $22.11 | 7900 |
| 2022-10-21 | 22.69 | $22.33 | 11300 |
| 2022-10-20 | 22.72 | $22.15 | 18500 |
| 2022-10-19 | 22.79 | $22.38 | 24118 |
| 2022-10-18 | 22.86 | $22.48 | 8300 |
| 2022-10-17 | 22.92 | $22.50 | 7000 |
| 2022-10-14 | 22.97 | $22.30 | 4940 |
| 2022-10-13 | 23.03 | $22.20 | 11000 |
| 2022-10-12 | 23.09 | $22.32 | 36807 |
| 2022-10-11 | 23.16 | $22.28 | 22843 |
| 2022-10-10 | 23.23 | $22.69 | 5311 |
| 2022-10-07 | 23.29 | $22.73 | 17644 |
| 2022-10-06 | 23.36 | $23.15 | 2600 |
| 2022-10-05 | 23.40 | $23.11 | 5000 |
| 2022-10-04 | 23.43 | $23.28 | 9900 |
| 2022-10-03 | 23.44 | $23.05 | 5000 |
| 2022-09-30 | 23.48 | $23.00 | 42700 |
| 2022-09-29 | 23.51 | $23.25 | 7722 |
| 2022-09-28 | 23.52 | $23.28 | 6200 |
| 2022-09-27 | 23.55 | $22.89 | 24423 |
| 2022-09-26 | 23.62 | $22.43 | 16500 |
| 2022-09-23 | 23.71 | $22.91 | 11503 |
| 2022-09-22 | 23.78 | $23.51 | 16500 |
| 2022-09-21 | 23.79 | $23.83 | 4700 |
| 2022-09-20 | 23.78 | $23.59 | 5816 |
| 2022-09-19 | 23.81 | $23.55 | 6300 |
| 2022-09-16 | 23.85 | $23.51 | 10600 |
| 2022-09-15 | 23.90 | $23.50 | 8800 |
| 2022-09-14 | 23.96 | $23.56 | 20217 |
| 2022-09-13 | 24.02 | $23.75 | 22123 |
| 2022-09-12 | 24.07 | $23.94 | 1000 |
| 2022-09-09 | 24.12 | $24.17 | 3805 |
| 2022-09-08 | 24.17 | $23.80 | 10715 |
| 2022-09-07 | 24.24 | $23.80 | 15200 |
| 2022-09-06 | 24.31 | $23.55 | 3800 |
| 2022-09-02 | 24.39 | $23.70 | 5600 |
| 2022-09-01 | 24.48 | $23.60 | 5800 |
| 2022-08-31 | 24.57 | $23.43 | 15100 |
| 2022-08-30 | 24.66 | $24.05 | 2700 |
| 2022-08-29 | 24.71 | $24.28 | 8700 |
| 2022-08-26 | 24.72 | $24.20 | 7900 |
| 2022-08-25 | 24.75 | $24.24 | 8700 |
| 2022-08-24 | 24.76 | $23.80 | 27900 |
| 2022-08-23 | 24.79 | $23.63 | 17324 |
| 2022-08-22 | 24.84 | $24.07 | 9239 |
| 2022-08-19 | 24.85 | $24.35 | 3037 |
| 2022-08-18 | 24.86 | $24.50 | 2000 |
| 2022-08-17 | 24.85 | $24.75 | 12300 |
| 2022-08-16 | 24.84 | $24.74 | 5506 |
| 2022-08-15 | 24.83 | $24.82 | 6400 |
| 2022-08-12 | 24.80 | $24.90 | 6900 |
| 2022-08-11 | 24.80 | $25.22 | 3704 |
| 2022-08-10 | 24.76 | $25.20 | 834 |
| 2022-08-09 | 24.74 | $25.08 | 3000 |
| 2022-08-08 | 24.72 | $25.33 | 2100 |
| 2022-08-05 | 24.69 | $25.36 | 11511 |
| 2022-08-04 | 24.66 | $25.47 | 27000 |
| 2022-08-03 | 24.62 | $25.16 | 7200 |
| 2022-08-02 | 24.59 | $25.08 | 25221 |
| 2022-08-01 | 24.57 | $24.57 | 9432 |
| 2022-07-29 | 24.57 | $24.66 | 42300 |
| 2022-07-28 | 24.56 | $24.52 | 54900 |
| 2022-07-27 | 24.52 | $24.43 | 9146 |
| 2022-07-26 | 24.51 | $24.50 | 5814 |
| 2022-07-25 | 24.48 | $24.43 | 2622 |
| 2022-07-22 | 24.46 | $24.43 | 30643 |
| 2022-07-21 | 24.43 | $24.40 | 29327 |
| 2022-07-20 | 24.39 | $24.48 | 8310 |
| 2022-07-19 | 24.34 | $24.46 | 5815 |
| 2022-07-18 | 24.30 | $24.41 | 30721 |
| 2022-07-15 | 24.26 | $24.72 | 3525 |
| 2022-07-14 | 24.20 | $24.60 | 3800 |
| 2022-07-13 | 24.12 | $24.71 | 3805 |
| 2022-07-12 | 24.04 | $24.62 | 1124 |
| 2022-07-11 | 24.01 | $24.73 | 5129 |
| 2022-07-08 | 23.99 | $24.76 | 6400 |
| 2022-07-07 | 23.97 | $24.72 | 6900 |
| 2022-07-06 | 23.95 | $24.57 | 16746 |
| 2022-07-05 | 23.95 | $24.60 | 3900 |
| 2022-07-01 | 23.94 | $24.60 | 5100 |
| 2022-06-30 | 23.93 | $24.51 | 138725 |
| 2022-06-29 | 23.93 | $23.79 | 15800 |
| 2022-06-28 | 23.96 | $24.10 | 12418 |
| 2022-06-27 | 23.98 | $23.98 | 6345 |
| 2022-06-24 | 23.98 | $23.95 | 13536 |
| 2022-06-23 | 23.96 | $23.81 | 9300 |
| 2022-06-22 | 23.94 | $23.65 | 11022 |
| 2022-06-21 | 23.91 | $23.59 | 8911 |
| 2022-06-17 | 23.88 | $23.50 | 17300 |
| 2022-06-16 | 23.85 | $23.65 | 10519 |
| 2022-06-15 | 23.81 | $23.50 | 12402 |
| 2022-06-14 | 23.77 | $23.04 | 8400 |
| 2022-06-13 | 23.77 | $23.20 | 9400 |
| 2022-06-10 | 23.76 | $23.93 | 38940 |
| 2022-06-09 | 23.71 | $24.35 | 10307 |
| 2022-06-08 | 23.65 | $24.33 | 13642 |
| 2022-06-07 | 23.58 | $24.40 | 7300 |
| 2022-06-06 | 23.51 | $24.45 | 4222 |
| 2022-06-03 | 23.43 | $24.37 | 4900 |
| 2022-06-02 | 23.38 | $24.52 | 9700 |
| 2022-06-01 | 23.36 | $24.53 | 10300 |
| 2022-05-31 | 23.34 | $24.33 | 43200 |
| 2022-05-27 | 23.35 | $24.48 | 13609 |
| 2022-05-26 | 23.36 | $23.95 | 7748 |
| 2022-05-25 | 23.39 | $23.64 | 13634 |
| 2022-05-24 | 23.45 | $23.29 | 6100 |
| 2022-05-23 | 23.52 | $23.10 | 25100 |
| 2022-05-20 | 23.61 | $23.03 | 17500 |
| 2022-05-19 | 23.69 | $22.95 | 30420 |
| 2022-05-18 | 23.78 | $22.78 | 13400 |
| 2022-05-17 | 23.88 | $22.73 | 25109 |
| 2022-05-16 | 23.97 | $23.01 | 40225 |
| 2022-05-13 | 24.05 | $22.98 | 14246 |
| 2022-05-12 | 24.14 | $23.00 | 19445 |
| 2022-05-11 | 24.22 | $23.05 | 14420 |
| 2022-05-10 | 24.31 | $22.93 | 11500 |
| 2022-05-09 | 24.39 | $23.00 | 30100 |
| 2022-05-06 | 24.48 | $23.02 | 15300 |
| 2022-05-05 | 24.57 | $23.35 | 48934 |
| 2022-05-04 | 24.64 | $23.97 | 49900 |
| 2022-05-03 | 24.69 | $24.20 | 11120 |
| 2022-05-02 | 24.73 | $24.47 | 25702 |
| 2022-04-29 | 24.75 | $24.65 | 34315 |
| 2022-04-28 | 24.76 | $24.65 | 16225 |
| 2022-04-27 | 24.78 | $24.80 | 12702 |
| 2022-04-26 | 24.78 | $24.75 | 8611 |
| 2022-04-25 | 24.79 | $24.85 | 12640 |
| 2022-04-22 | 24.79 | $24.73 | 10800 |
| 2022-04-21 | 24.79 | $24.62 | 7743 |
| 2022-04-20 | 24.80 | $24.80 | 21300 |
| 2022-04-19 | 24.80 | $24.61 | 20100 |
| 2022-04-18 | 24.80 | $24.64 | 13000 |
| 2022-04-14 | 24.82 | $24.63 | 5500 |
| 2022-04-13 | 24.83 | $24.71 | 9800 |
| 2022-04-12 | 24.83 | $24.78 | 24049 |
| 2022-04-11 | 24.82 | $24.52 | 51300 |
| 2022-04-08 | 24.81 | $24.75 | 11100 |
| 2022-04-07 | 24.81 | $24.95 | 10800 |
| 2022-04-06 | 24.80 | $24.81 | 43349 |
| 2022-04-05 | 24.80 | $24.82 | 17741 |
| 2022-04-04 | 24.81 | $25.07 | 23500 |
| 2022-04-01 | 24.79 | $24.88 | 6406 |
| 2022-03-31 | 24.80 | $24.90 | 12816 |
| 2022-03-30 | 24.80 | $24.95 | 9900 |
| 2022-03-29 | 24.80 | $24.90 | 54544 |
| 2022-03-28 | 24.80 | $24.91 | 26800 |
| 2022-03-25 | 24.80 | $24.80 | 30800 |
| 2022-03-24 | 24.81 | $24.81 | 6400 |
| 2022-03-23 | 24.80 | $24.71 | 9000 |
| 2022-03-22 | 24.81 | $24.75 | 10708 |
| 2022-03-21 | 24.82 | $24.77 | 22000 |
| 2022-03-18 | 24.83 | $24.93 | 8100 |
| 2022-03-17 | 24.82 | $24.84 | 13630 |
| 2022-03-16 | 24.83 | $24.76 | 15145 |
| 2022-03-15 | 24.84 | $24.57 | 16913 |
| 2022-03-14 | 24.85 | $24.34 | 32800 |
| 2022-03-11 | 24.90 | $24.67 | 9500 |
| 2022-03-10 | 24.92 | $24.79 | 16600 |
| 2022-03-09 | 24.95 | $24.87 | 12512 |
| 2022-03-08 | 24.97 | $24.89 | 10907 |
| 2022-03-07 | 25.00 | $24.85 | 15243 |
| 2022-03-04 | 25.03 | $24.91 | 29225 |
| 2022-03-03 | 25.05 | $24.96 | 19300 |
| 2022-03-02 | 25.08 | $25.02 | 11621 |
| 2022-03-01 | 25.11 | $24.94 | 8900 |
| 2022-02-28 | 25.14 | $24.86 | 8800 |
| 2022-02-25 | 25.17 | $24.95 | 9040 |
| 2022-02-24 | 25.20 | $24.71 | 24810 |
| 2022-02-23 | 25.25 | $24.86 | 11900 |
| 2022-02-22 | 25.29 | $24.89 | 9228 |
| 2022-02-18 | 25.34 | $24.90 | 2810 |
| 2022-02-17 | 25.39 | $24.90 | 11500 |
| 2022-02-16 | 25.44 | $24.99 | 8500 |
| 2022-02-15 | 25.48 | $24.96 | 17838 |
| 2022-02-14 | 25.53 | $24.79 | 6507 |
| 2022-02-11 | 25.58 | $25.24 | 8400 |
| 2022-02-10 | 25.62 | $25.17 | 15400 |
| 2022-02-09 | 25.65 | $25.30 | 14045 |
| 2022-02-08 | 25.68 | $25.39 | 19338 |
| 2022-02-07 | 25.70 | $25.38 | 13100 |
| 2022-02-04 | 25.73 | $25.38 | 11401 |
| 2022-02-03 | 25.75 | $25.36 | 173718 |
| 2022-02-02 | 25.76 | $25.55 | 21800 |
| 2022-02-01 | 25.78 | $25.61 | 33727 |
| 2022-01-31 | 25.81 | $25.56 | 40433 |
| 2022-01-28 | 25.85 | $25.52 | 19407 |
| 2022-01-27 | 25.88 | $25.50 | 27700 |
| 2022-01-26 | 25.91 | $25.65 | 17900 |
| 2022-01-25 | 25.94 | $25.76 | 12046 |
| 2022-01-24 | 25.96 | $25.80 | 18935 |
| 2022-01-21 | 25.98 | $25.96 | 22400 |
| 2022-01-20 | 25.99 | $25.96 | 11932 |
| 2022-01-19 | 25.99 | $25.80 | 7100 |
| 2022-01-18 | 26.00 | $25.85 | 9900 |
| 2022-01-14 | 26.00 | $25.89 | 2615 |
| 2022-01-13 | 26.00 | $25.96 | 3316 |
| 2022-01-12 | 26.00 | $25.79 | 1000 |
| 2022-01-11 | 25.99 | $25.96 | 7206 |
| 2022-01-10 | 25.98 | $25.75 | 6129 |
| 2022-01-07 | 25.99 | $25.93 | 9700 |
| 2022-01-06 | 25.99 | $25.76 | 10331 |
| 2022-01-05 | 26.01 | $25.71 | 12002 |
| 2022-01-04 | 26.02 | $25.90 | 13444 |
| 2022-01-03 | 26.04 | $26.15 | 6108 |
| 2021-12-31 | 26.04 | $26.31 | 14600 |
| 2021-12-30 | 26.03 | $26.11 | 1300 |
| 2021-12-29 | 26.03 | $26.10 | 2200 |
| 2021-12-28 | 26.04 | $26.25 | 4500 |
| 2021-12-27 | 26.02 | $26.29 | 6023 |
| 2021-12-23 | 26.00 | $26.15 | 7410 |
| 2021-12-22 | 25.99 | $26.14 | 4100 |
| 2021-12-21 | 25.97 | $26.05 | 13200 |
| 2021-12-20 | 25.97 | $25.95 | 4200 |
| 2021-12-17 | 25.97 | $25.90 | 4035 |
| 2021-12-16 | 25.98 | $25.85 | 12326 |
| 2021-12-15 | 25.99 | $25.86 | 5134 |
| 2021-12-14 | 26.00 | $25.75 | 28900 |
| 2021-12-13 | 26.01 | $25.77 | 23500 |
| 2021-12-10 | 26.02 | $25.88 | 3000 |
| 2021-12-09 | 26.06 | $26.00 | 7700 |
| 2021-12-08 | 26.08 | $25.98 | 10620 |
| 2021-12-07 | 26.12 | $26.03 | 8500 |
| 2021-12-06 | 26.16 | $26.22 | 1500 |
| 2021-12-03 | 26.18 | $26.17 | 3804 |
| 2021-12-02 | 26.21 | $26.19 | 4800 |
| 2021-12-01 | 26.22 | $26.12 | 10300 |
| 2021-11-30 | 26.23 | $26.17 | 18211 |
| 2021-11-29 | 26.23 | $25.95 | 4100 |
| 2021-11-26 | 26.24 | $25.82 | 600 |
| 2021-11-24 | 26.27 | $25.95 | 3900 |
| 2021-11-23 | 26.29 | $25.85 | 2300 |
| 2021-11-22 | 26.31 | $25.93 | 6921 |
| 2021-11-19 | 26.33 | $26.10 | 1700 |
| 2021-11-18 | 26.35 | $26.09 | 4827 |
| 2021-11-17 | 26.36 | $25.95 | 1900 |
| 2021-11-16 | 26.38 | $25.99 | 3100 |
| 2021-11-15 | 26.40 | $25.96 | 4700 |
| 2021-11-12 | 26.41 | $26.13 | 7700 |
| 2021-11-11 | 26.41 | $26.55 | 6446 |
| 2021-11-10 | 26.40 | $26.52 | 3100 |
| 2021-11-09 | 26.37 | $26.72 | 5100 |
| 2021-11-08 | 26.35 | $26.74 | 8700 |
| 2021-11-05 | 26.33 | $26.77 | 4900 |
| 2021-11-04 | 26.29 | $26.66 | 14410 |
| 2021-11-03 | 26.27 | $26.37 | 3700 |
| 2021-11-02 | 26.25 | $26.32 | 11500 |
| 2021-11-01 | 26.24 | $26.22 | 22400 |
| 2021-10-29 | 26.23 | $26.15 | 22500 |
| 2021-10-28 | 26.24 | $26.43 | 8015 |
| 2021-10-27 | 26.24 | $26.34 | 10024 |
| 2021-10-26 | 26.24 | $26.31 | 4900 |
| 2021-10-25 | 26.23 | $26.35 | 8800 |
| 2021-10-22 | 26.23 | $26.38 | 5600 |
| 2021-10-21 | 26.23 | $26.38 | 8213 |
| 2021-10-20 | 26.23 | $26.38 | 12100 |
| 2021-10-19 | 26.23 | $26.25 | 10636 |
| 2021-10-18 | 26.23 | $26.24 | 5700 |
| 2021-10-15 | 26.22 | $26.17 | 3328 |
| 2021-10-14 | 26.22 | $26.22 | 6220 |
| 2021-10-13 | 26.22 | $26.04 | 30600 |
| 2021-10-12 | 26.23 | $26.32 | 8122 |
| 2021-10-11 | 26.22 | $26.23 | 3900 |
| 2021-10-08 | 26.21 | $26.12 | 2711 |
| 2021-10-07 | 26.22 | $26.12 | 6700 |
| 2021-10-06 | 26.23 | $26.06 | 7500 |
| 2021-10-05 | 26.23 | $26.00 | 2921 |
| 2021-10-04 | 26.24 | $26.15 | 4117 |
| 2021-10-01 | 26.25 | $26.23 | 3000 |
| 2021-09-30 | 26.26 | $26.50 | 16212 |
| 2021-09-29 | 26.25 | $26.27 | 5127 |
| 2021-09-28 | 26.24 | $26.10 | 6203 |
| 2021-09-27 | 26.26 | $26.37 | 9420 |
| 2021-09-24 | 26.26 | $26.39 | 5912 |
| 2021-09-23 | 26.26 | $26.41 | 2800 |
| 2021-09-22 | 26.26 | $26.44 | 18248 |
| 2021-09-21 | 26.25 | $26.24 | 4700 |
| 2021-09-20 | 26.26 | $26.10 | 19623 |
| 2021-09-17 | 26.27 | $26.11 | 4700 |
| 2021-09-16 | 26.27 | $26.28 | 3000 |
| 2021-09-15 | 26.26 | $26.21 | 5937 |
| 2021-09-14 | 26.26 | $26.08 | 4925 |
| 2021-09-13 | 26.27 | $26.11 | 8503 |
| 2021-09-10 | 26.27 | $26.22 | 2000 |
| 2021-09-09 | 26.28 | $26.28 | 1500 |
| 2021-09-08 | 26.28 | $26.20 | 11543 |
| 2021-09-07 | 26.30 | $26.20 | 2200 |
| 2021-09-03 | 26.32 | $26.32 | 2245 |
| 2021-09-02 | 26.34 | $26.30 | 6800 |
| 2021-09-01 | 26.35 | $26.38 | 6500 |
| 2021-08-31 | 26.37 | $26.12 | 12700 |
| 2021-08-30 | 26.39 | $26.45 | 4900 |
| 2021-08-27 | 26.39 | $26.28 | 2011 |
| 2021-08-26 | 26.39 | $26.39 | 700 |
| 2021-08-25 | 26.39 | $26.40 | 5013 |
| 2021-08-24 | 26.38 | $26.37 | 3400 |
| 2021-08-23 | 26.36 | $26.34 | 2137 |
| 2021-08-20 | 26.35 | $26.30 | 7600 |
| 2021-08-19 | 26.35 | $26.17 | 5800 |
| 2021-08-18 | 26.35 | $26.17 | 8710 |
| 2021-08-17 | 26.36 | $26.17 | 2200 |
| 2021-08-16 | 26.36 | $26.19 | 4204 |
| 2021-08-13 | 26.37 | $26.24 | 2700 |
| 2021-08-12 | 26.37 | $26.23 | 27300 |
| 2021-08-11 | 26.37 | $26.46 | 4100 |
| 2021-08-10 | 26.36 | $26.51 | 3401 |
| 2021-08-09 | 26.35 | $26.60 | 6701 |
| 2021-08-06 | 26.34 | $26.66 | 16604 |
| 2021-08-05 | 26.33 | $26.65 | 17100 |
| 2021-08-04 | 26.31 | $26.65 | 3828 |
| 2021-08-03 | 26.30 | $26.49 | 5319 |
| 2021-08-02 | 26.29 | $26.45 | 10600 |
| 2021-07-30 | 26.29 | $26.44 | 17129 |
| 2021-07-29 | 26.29 | $26.30 | 5029 |
| 2021-07-28 | 26.29 | $26.14 | 7400 |
| 2021-07-27 | 26.32 | $26.12 | 5028 |
| 2021-07-26 | 26.36 | $26.14 | 12000 |
| 2021-07-23 | 26.39 | $26.27 | 7200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.79
2026-07-20
Close Price
$20.92
Vol: 29144
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.59
Average
22.90
Maximum
26.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.79 | $20.92 | 29144 |
| 2026-07-17 | 20.78 | $20.73 | 7946 |
| 2026-07-16 | 20.79 | $20.80 | 7500 |
| 2026-07-15 | 20.78 | $20.84 | 13415 |
| 2026-07-14 | 20.78 | $20.72 | 12433 |
| 2026-07-13 | 20.78 | $20.69 | 52725 |
| 2026-07-10 | 20.79 | $20.80 | 2000 |
| 2026-07-09 | 20.79 | $20.73 | 26129 |
| 2026-07-08 | 20.80 | $20.64 | 23400 |
| 2026-07-07 | 20.82 | $20.70 | 7508 |
| 2026-07-06 | 20.83 | $20.89 | 16000 |
| 2026-07-02 | 20.82 | $20.68 | 9300 |
| 2026-07-01 | 20.84 | $20.64 | 5634 |
| 2026-06-30 | 20.86 | $20.66 | 54403 |
| 2026-06-29 | 20.88 | $20.90 | 15727 |
| 2026-06-26 | 20.88 | $20.69 | 8204 |
| 2026-06-25 | 20.90 | $20.52 | 27410 |
| 2026-06-24 | 20.94 | $20.52 | 4712 |
| 2026-06-23 | 20.98 | $20.47 | 17742 |
| 2026-06-22 | 21.04 | $20.59 | 16433 |
| 2026-06-18 | 21.08 | $20.74 | 7600 |
| 2026-06-17 | 21.12 | $20.78 | 10838 |
| 2026-06-16 | 21.16 | $20.74 | 21314 |
| 2026-06-15 | 21.20 | $20.75 | 12600 |
| 2026-06-12 | 21.25 | $20.75 | 9900 |
| 2026-06-11 | 21.30 | $20.75 | 18029 |
| 2026-06-10 | 21.36 | $20.52 | 14245 |
| 2026-06-09 | 21.45 | $20.68 | 4534 |
| 2026-06-08 | 21.53 | $20.71 | 8400 |
| 2026-06-05 | 21.61 | $20.68 | 61005 |
| 2026-06-04 | 21.71 | $20.89 | 40403 |
| 2026-06-03 | 21.80 | $20.72 | 26700 |
| 2026-06-02 | 21.91 | $21.10 | 24447 |
| 2026-06-01 | 22.00 | $21.31 | 22906 |
| 2026-05-29 | 22.07 | $21.49 | 14611 |
| 2026-05-28 | 22.13 | $21.63 | 21500 |
| 2026-05-27 | 22.18 | $21.74 | 16520 |
| 2026-05-26 | 22.23 | $21.93 | 20558 |
| 2026-05-22 | 22.26 | $22.07 | 5400 |
| 2026-05-21 | 22.28 | $22.06 | 18300 |
| 2026-05-20 | 22.30 | $22.15 | 4900 |
| 2026-05-19 | 22.32 | $22.25 | 20157 |
| 2026-05-18 | 22.33 | $22.26 | 11044 |
| 2026-05-15 | 22.33 | $22.21 | 9600 |
| 2026-05-14 | 22.35 | $22.69 | 9502 |
| 2026-05-13 | 22.31 | $22.54 | 9567 |
| 2026-05-12 | 22.29 | $22.50 | 8301 |
| 2026-05-11 | 22.26 | $22.63 | 10700 |
| 2026-05-08 | 22.23 | $22.51 | 3200 |
| 2026-05-07 | 22.20 | $22.58 | 11000 |
| 2026-05-06 | 22.16 | $22.67 | 15800 |
| 2026-05-05 | 22.10 | $22.27 | 11700 |
| 2026-05-04 | 22.08 | $22.30 | 4000 |
| 2026-05-01 | 22.06 | $22.29 | 6227 |
| 2026-04-30 | 22.04 | $22.23 | 6448 |
| 2026-04-29 | 22.02 | $22.09 | 4949 |
| 2026-04-28 | 22.01 | $22.10 | 9543 |
| 2026-04-27 | 22.00 | $22.13 | 4900 |
| 2026-04-24 | 21.99 | $22.10 | 7550 |
| 2026-04-23 | 21.97 | $22.00 | 8235 |
| 2026-04-22 | 21.97 | $22.00 | 6600 |
| 2026-04-21 | 21.97 | $22.00 | 4900 |
| 2026-04-20 | 21.97 | $22.03 | 6648 |
| 2026-04-17 | 21.96 | $21.95 | 11942 |
| 2026-04-16 | 21.96 | $21.94 | 5300 |
| 2026-04-15 | 21.96 | $22.12 | 9509 |
| 2026-04-14 | 21.95 | $21.94 | 8124 |
| 2026-04-13 | 21.95 | $21.76 | 7110 |
| 2026-04-10 | 21.97 | $21.78 | 2724 |
| 2026-04-09 | 21.98 | $21.73 | 10300 |
| 2026-04-08 | 22.01 | $21.77 | 6941 |
| 2026-04-07 | 22.04 | $21.70 | 6612 |
| 2026-04-06 | 22.07 | $21.79 | 19800 |
| 2026-04-02 | 22.10 | $21.59 | 3303 |
| 2026-04-01 | 22.16 | $21.46 | 9500 |
| 2026-03-31 | 22.23 | $21.60 | 80300 |
| 2026-03-30 | 22.30 | $21.75 | 12100 |
| 2026-03-27 | 22.35 | $21.77 | 9846 |
| 2026-03-26 | 22.41 | $22.00 | 8534 |
| 2026-03-25 | 22.46 | $22.24 | 3000 |
| 2026-03-24 | 22.48 | $22.01 | 1425 |
| 2026-03-23 | 22.53 | $21.91 | 5423 |
| 2026-03-20 | 22.60 | $21.74 | 7595 |
| 2026-03-19 | 22.69 | $22.05 | 2800 |
| 2026-03-18 | 22.75 | $22.22 | 7000 |
| 2026-03-17 | 22.81 | $22.28 | 1840 |
| 2026-03-16 | 22.86 | $22.25 | 9200 |
| 2026-03-13 | 22.93 | $22.55 | 6800 |
| 2026-03-12 | 22.97 | $22.63 | 6300 |
| 2026-03-11 | 23.00 | $22.92 | 5469 |
| 2026-03-10 | 23.01 | $23.09 | 6808 |
| 2026-03-09 | 23.00 | $22.95 | 7290 |
| 2026-03-06 | 23.01 | $23.02 | 9800 |
| 2026-03-05 | 23.01 | $23.25 | 4103 |
| 2026-03-04 | 22.98 | $23.10 | 5900 |
| 2026-03-03 | 22.97 | $23.16 | 6814 |
| 2026-03-02 | 22.95 | $23.07 | 7614 |
| 2026-02-27 | 22.94 | $23.28 | 11100 |
| 2026-02-26 | 22.90 | $23.08 | 6900 |
| 2026-02-25 | 22.88 | $23.08 | 9400 |
| 2026-02-24 | 22.86 | $22.93 | 10900 |
| 2026-02-23 | 22.86 | $23.04 | 10703 |
| 2026-02-20 | 22.84 | $23.25 | 8147 |
| 2026-02-19 | 22.79 | $23.06 | 4400 |
| 2026-02-18 | 22.77 | $23.06 | 6800 |
| 2026-02-17 | 22.73 | $23.00 | 21900 |
| 2026-02-13 | 22.71 | $22.97 | 10222 |
| 2026-02-12 | 22.68 | $22.98 | 14609 |
| 2026-02-11 | 22.65 | $23.03 | 8800 |
| 2026-02-10 | 22.61 | $22.88 | 10200 |
| 2026-02-09 | 22.58 | $22.73 | 17330 |
| 2026-02-06 | 22.56 | $22.56 | 6637 |
| 2026-02-05 | 22.56 | $22.50 | 15414 |
| 2026-02-04 | 22.57 | $22.56 | 18700 |
| 2026-02-03 | 22.57 | $22.57 | 9000 |
| 2026-02-02 | 22.57 | $22.59 | 8342 |
| 2026-01-30 | 22.57 | $22.67 | 3815 |
| 2026-01-29 | 22.56 | $22.55 | 2441 |
| 2026-01-28 | 22.56 | $22.65 | 16940 |
| 2026-01-27 | 22.55 | $22.70 | 6100 |
| 2026-01-26 | 22.53 | $22.85 | 12146 |
| 2026-01-23 | 22.50 | $22.91 | 3445 |
| 2026-01-22 | 22.45 | $22.85 | 26500 |
| 2026-01-21 | 22.41 | $22.57 | 13339 |
| 2026-01-20 | 22.40 | $22.47 | 10300 |
| 2026-01-16 | 22.39 | $22.58 | 16139 |
| 2026-01-15 | 22.37 | $22.56 | 9310 |
| 2026-01-14 | 22.35 | $22.48 | 11200 |
| 2026-01-13 | 22.33 | $22.37 | 31747 |
| 2026-01-12 | 22.33 | $22.56 | 8415 |
| 2026-01-09 | 22.31 | $22.48 | 11200 |
| 2026-01-08 | 22.29 | $22.50 | 24200 |
| 2026-01-07 | 22.26 | $22.58 | 18400 |
| 2026-01-06 | 22.23 | $22.43 | 13300 |
| 2026-01-05 | 22.21 | $22.44 | 17135 |
| 2026-01-02 | 22.19 | $22.40 | 18301 |
| 2025-12-31 | 22.16 | $22.08 | 141946 |
| 2025-12-30 | 22.17 | $22.10 | 45136 |
| 2025-12-29 | 22.18 | $22.10 | 35412 |
| 2025-12-26 | 22.19 | $22.13 | 14900 |
| 2025-12-24 | 22.20 | $22.11 | 5544 |
| 2025-12-23 | 22.20 | $22.06 | 17900 |
| 2025-12-22 | 22.22 | $22.14 | 25600 |
| 2025-12-19 | 22.23 | $22.11 | 14949 |
| 2025-12-18 | 22.24 | $22.19 | 17400 |
| 2025-12-17 | 22.25 | $22.01 | 12500 |
| 2025-12-16 | 22.27 | $21.92 | 21700 |
| 2025-12-15 | 22.31 | $22.00 | 10900 |
| 2025-12-12 | 22.34 | $22.06 | 17400 |
| 2025-12-11 | 22.37 | $22.25 | 25127 |
| 2025-12-10 | 22.38 | $22.11 | 23300 |
| 2025-12-09 | 22.41 | $22.25 | 14800 |
| 2025-12-08 | 22.43 | $22.14 | 5125 |
| 2025-12-05 | 22.46 | $22.03 | 11908 |
| 2025-12-04 | 22.50 | $22.14 | 20012 |
| 2025-12-03 | 22.54 | $22.16 | 16200 |
| 2025-12-02 | 22.58 | $22.15 | 11739 |
| 2025-12-01 | 22.62 | $22.25 | 12037 |
| 2025-11-28 | 22.66 | $22.25 | 7800 |
| 2025-11-26 | 22.71 | $22.32 | 4100 |
| 2025-11-25 | 22.75 | $22.35 | 6111 |
| 2025-11-24 | 22.79 | $22.33 | 7240 |
| 2025-11-21 | 22.84 | $22.45 | 5647 |
| 2025-11-20 | 22.88 | $22.27 | 8100 |
| 2025-11-19 | 22.94 | $22.35 | 11500 |
| 2025-11-18 | 23.01 | $22.46 | 17713 |
| 2025-11-17 | 23.06 | $22.50 | 3200 |
| 2025-11-14 | 23.12 | $22.62 | 6407 |
| 2025-11-13 | 23.18 | $23.05 | 6526 |
| 2025-11-12 | 23.19 | $23.10 | 3534 |
| 2025-11-11 | 23.20 | $23.10 | 1344 |
| 2025-11-10 | 23.21 | $23.23 | 10939 |
| 2025-11-07 | 23.21 | $23.24 | 5027 |
| 2025-11-06 | 23.21 | $23.10 | 10940 |
| 2025-11-05 | 23.22 | $23.13 | 8900 |
| 2025-11-04 | 23.23 | $23.15 | 20700 |
| 2025-11-03 | 23.23 | $23.04 | 10337 |
| 2025-10-31 | 23.25 | $23.07 | 7500 |
| 2025-10-30 | 23.27 | $23.09 | 23700 |
| 2025-10-29 | 23.29 | $23.20 | 11700 |
| 2025-10-28 | 23.30 | $23.04 | 24200 |
| 2025-10-27 | 23.33 | $23.34 | 34200 |
| 2025-10-24 | 23.33 | $23.39 | 7500 |
| 2025-10-23 | 23.32 | $23.41 | 3841 |
| 2025-10-22 | 23.31 | $23.43 | 4029 |
| 2025-10-21 | 23.30 | $23.38 | 6800 |
| 2025-10-20 | 23.29 | $23.30 | 2500 |
| 2025-10-17 | 23.29 | $23.20 | 8225 |
| 2025-10-16 | 23.30 | $23.10 | 23900 |
| 2025-10-15 | 23.32 | $23.16 | 9200 |
| 2025-10-14 | 23.34 | $23.10 | 2422 |
| 2025-10-13 | 23.36 | $23.11 | 3000 |
| 2025-10-10 | 23.39 | $23.00 | 2809 |
| 2025-10-09 | 23.43 | $23.29 | 5200 |
| 2025-10-08 | 23.45 | $23.20 | 11200 |
| 2025-10-07 | 23.47 | $23.33 | 6400 |
| 2025-10-06 | 23.49 | $23.61 | 2200 |
| 2025-10-03 | 23.48 | $23.50 | 5347 |
| 2025-10-02 | 23.47 | $23.58 | 7040 |
| 2025-10-01 | 23.46 | $23.50 | 6155 |
| 2025-09-30 | 23.46 | $23.50 | 20112 |
| 2025-09-29 | 23.45 | $23.52 | 10202 |
| 2025-09-26 | 23.45 | $23.47 | 4900 |
| 2025-09-25 | 23.44 | $23.30 | 24700 |
| 2025-09-24 | 23.46 | $23.64 | 3118 |
| 2025-09-23 | 23.44 | $23.64 | 14100 |
| 2025-09-22 | 23.42 | $23.73 | 6800 |
| 2025-09-19 | 23.39 | $23.93 | 2010 |
| 2025-09-18 | 23.33 | $23.81 | 3600 |
| 2025-09-17 | 23.28 | $24.02 | 11961 |
| 2025-09-16 | 23.20 | $23.88 | 19884 |
| 2025-09-15 | 23.13 | $23.70 | 3800 |
| 2025-09-12 | 23.07 | $23.63 | 12100 |
| 2025-09-11 | 23.01 | $23.55 | 6147 |
| 2025-09-10 | 22.95 | $23.48 | 52300 |
| 2025-09-09 | 22.90 | $23.18 | 18804 |
| 2025-09-08 | 22.87 | $23.06 | 7800 |
| 2025-09-05 | 22.84 | $22.97 | 8022 |
| 2025-09-04 | 22.83 | $22.75 | 3900 |
| 2025-09-03 | 22.84 | $22.65 | 7100 |
| 2025-09-02 | 22.86 | $22.54 | 13800 |
| 2025-08-29 | 22.89 | $22.46 | 47500 |
| 2025-08-28 | 22.94 | $22.94 | 6000 |
| 2025-08-27 | 22.94 | $22.95 | 313 |
| 2025-08-26 | 22.94 | $22.95 | 4741 |
| 2025-08-25 | 22.94 | $22.97 | 6200 |
| 2025-08-22 | 22.93 | $23.13 | 19900 |
| 2025-08-21 | 22.91 | $23.20 | 6146 |
| 2025-08-20 | 22.88 | $23.20 | 10339 |
| 2025-08-19 | 22.85 | $23.16 | 9224 |
| 2025-08-18 | 22.82 | $22.87 | 5346 |
| 2025-08-15 | 22.81 | $22.79 | 4800 |
| 2025-08-14 | 22.81 | $23.24 | 5300 |
| 2025-08-13 | 22.77 | $23.24 | 13146 |
| 2025-08-12 | 22.72 | $23.08 | 10900 |
| 2025-08-11 | 22.68 | $23.01 | 6300 |
| 2025-08-08 | 22.65 | $23.10 | 1618 |
| 2025-08-07 | 22.60 | $23.10 | 12200 |
| 2025-08-06 | 22.54 | $22.93 | 3606 |
| 2025-08-05 | 22.50 | $23.00 | 9442 |
| 2025-08-04 | 22.45 | $22.94 | 8113 |
| 2025-08-01 | 22.40 | $22.79 | 8620 |
| 2025-07-31 | 22.36 | $22.84 | 38100 |
| 2025-07-30 | 22.31 | $22.28 | 6115 |
| 2025-07-29 | 22.31 | $22.46 | 1800 |
| 2025-07-28 | 22.30 | $22.25 | 11111 |
| 2025-07-25 | 22.30 | $22.39 | 3722 |
| 2025-07-24 | 22.29 | $22.32 | 5800 |
| 2025-07-23 | 22.29 | $22.31 | 6600 |
| 2025-07-22 | 22.29 | $22.33 | 10711 |
| 2025-07-21 | 22.28 | $22.24 | 9400 |
| 2025-07-18 | 22.29 | $22.34 | 13431 |
| 2025-07-17 | 22.28 | $22.20 | 6400 |
| 2025-07-16 | 22.29 | $22.23 | 9918 |
| 2025-07-15 | 22.29 | $22.25 | 10700 |
| 2025-07-14 | 22.30 | $22.53 | 9100 |
| 2025-07-11 | 22.28 | $22.53 | 5900 |
| 2025-07-10 | 22.25 | $22.68 | 11417 |
| 2025-07-09 | 22.20 | $22.62 | 8737 |
| 2025-07-08 | 22.16 | $22.41 | 6900 |
| 2025-07-07 | 22.13 | $22.50 | 5500 |
| 2025-07-03 | 22.09 | $22.60 | 3408 |
| 2025-07-02 | 22.04 | $22.56 | 10937 |
| 2025-07-01 | 21.99 | $22.30 | 3622 |
| 2025-06-30 | 21.95 | $22.14 | 6402 |
| 2025-06-27 | 21.93 | $22.00 | 4700 |
| 2025-06-26 | 21.93 | $22.13 | 5600 |
| 2025-06-25 | 21.90 | $21.97 | 700 |
| 2025-06-24 | 21.90 | $22.08 | 6831 |
| 2025-06-23 | 21.88 | $21.90 | 6506 |
| 2025-06-20 | 21.88 | $21.95 | 5949 |
| 2025-06-18 | 21.87 | $21.91 | 6500 |
| 2025-06-17 | 21.86 | $21.84 | 4400 |
| 2025-06-16 | 21.87 | $21.78 | 6120 |
| 2025-06-13 | 21.88 | $21.69 | 9500 |
| 2025-06-12 | 21.90 | $21.74 | 5700 |
| 2025-06-11 | 21.91 | $21.70 | 10300 |
| 2025-06-10 | 21.93 | $21.72 | 7200 |
| 2025-06-09 | 21.96 | $21.64 | 7401 |
| 2025-06-06 | 21.99 | $21.68 | 3413 |
| 2025-06-05 | 22.02 | $21.72 | 1800 |
| 2025-06-04 | 22.05 | $21.53 | 5900 |
| 2025-06-03 | 22.11 | $21.57 | 12819 |
| 2025-06-02 | 22.17 | $21.44 | 14000 |
| 2025-05-30 | 22.24 | $21.45 | 43600 |
| 2025-05-29 | 22.33 | $21.93 | 10602 |
| 2025-05-28 | 22.37 | $21.91 | 1400 |
| 2025-05-27 | 22.42 | $22.15 | 5900 |
| 2025-05-23 | 22.45 | $21.78 | 2647 |
| 2025-05-22 | 22.52 | $21.88 | 8203 |
| 2025-05-21 | 22.58 | $21.53 | 25900 |
| 2025-05-20 | 22.69 | $22.25 | 7869 |
| 2025-05-19 | 22.74 | $22.36 | 7214 |
| 2025-05-16 | 22.78 | $22.62 | 3232 |
| 2025-05-15 | 22.80 | $22.42 | 5700 |
| 2025-05-14 | 22.84 | $23.05 | 5400 |
| 2025-05-13 | 22.81 | $22.71 | 4700 |
| 2025-05-12 | 22.82 | $22.65 | 14928 |
| 2025-05-09 | 22.84 | $22.57 | 5028 |
| 2025-05-08 | 22.87 | $22.84 | 10422 |
| 2025-05-07 | 22.87 | $23.09 | 5300 |
| 2025-05-06 | 22.85 | $22.87 | 8700 |
| 2025-05-05 | 22.85 | $23.18 | 15400 |
| 2025-05-02 | 22.81 | $23.30 | 8200 |
| 2025-05-01 | 22.76 | $23.12 | 7200 |
| 2025-04-30 | 22.73 | $22.77 | 6447 |
| 2025-04-29 | 22.72 | $23.00 | 5800 |
| 2025-04-28 | 22.69 | $23.29 | 9300 |
| 2025-04-25 | 22.63 | $23.68 | 9405 |
| 2025-04-24 | 22.52 | $22.86 | 7948 |
| 2025-04-23 | 22.48 | $23.17 | 5200 |
| 2025-04-22 | 22.41 | $22.58 | 9507 |
| 2025-04-21 | 22.39 | $22.12 | 5400 |
| 2025-04-17 | 22.42 | $22.05 | 5300 |
| 2025-04-16 | 22.46 | $22.03 | 4200 |
| 2025-04-15 | 22.50 | $22.25 | 6730 |
| 2025-04-14 | 22.53 | $22.30 | 5636 |
| 2025-04-11 | 22.56 | $22.45 | 9304 |
| 2025-04-10 | 22.57 | $22.09 | 4630 |
| 2025-04-09 | 22.62 | $22.45 | 24800 |
| 2025-04-08 | 22.63 | $21.69 | 13400 |
| 2025-04-07 | 22.73 | $21.76 | 10903 |
| 2025-04-04 | 22.84 | $22.47 | 8923 |
| 2025-04-03 | 22.88 | $22.56 | 9500 |
| 2025-04-02 | 22.91 | $22.67 | 4438 |
| 2025-04-01 | 22.93 | $23.25 | 8519 |
| 2025-03-31 | 22.90 | $23.12 | 9800 |
| 2025-03-28 | 22.88 | $22.76 | 1825 |
| 2025-03-27 | 22.89 | $22.80 | 5900 |
| 2025-03-26 | 22.90 | $23.05 | 4000 |
| 2025-03-25 | 22.88 | $23.56 | 6139 |
| 2025-03-24 | 22.81 | $23.43 | 73200 |
| 2025-03-21 | 22.75 | $23.44 | 9033 |
| 2025-03-20 | 22.67 | $22.98 | 13121 |
| 2025-03-19 | 22.64 | $22.83 | 17923 |
| 2025-03-18 | 22.62 | $22.73 | 4004 |
| 2025-03-17 | 22.61 | $22.79 | 7700 |
| 2025-03-14 | 22.59 | $22.58 | 5200 |
| 2025-03-13 | 22.59 | $22.48 | 11124 |
| 2025-03-12 | 22.60 | $22.41 | 13800 |
| 2025-03-11 | 22.62 | $22.32 | 4747 |
| 2025-03-10 | 22.65 | $22.37 | 24400 |
| 2025-03-07 | 22.68 | $22.61 | 4313 |
| 2025-03-06 | 22.69 | $22.61 | 15700 |
| 2025-03-05 | 22.70 | $22.65 | 12200 |
| 2025-03-04 | 22.71 | $22.60 | 12700 |
| 2025-03-03 | 22.72 | $22.68 | 19247 |
| 2025-02-28 | 22.72 | $22.65 | 17200 |
| 2025-02-27 | 22.73 | $22.61 | 11846 |
| 2025-02-26 | 22.74 | $22.64 | 8300 |
| 2025-02-25 | 22.75 | $22.67 | 15732 |
| 2025-02-24 | 22.76 | $22.59 | 20800 |
| 2025-02-21 | 22.78 | $22.57 | 22607 |
| 2025-02-20 | 22.80 | $22.59 | 5138 |
| 2025-02-19 | 22.82 | $22.61 | 4737 |
| 2025-02-18 | 22.85 | $22.60 | 15718 |
| 2025-02-14 | 22.87 | $22.54 | 17900 |
| 2025-02-13 | 22.91 | $22.71 | 17127 |
| 2025-02-12 | 22.93 | $22.37 | 15600 |
| 2025-02-11 | 22.99 | $22.62 | 16300 |
| 2025-02-10 | 23.03 | $22.61 | 27500 |
| 2025-02-07 | 23.07 | $22.60 | 15600 |
| 2025-02-06 | 23.12 | $22.71 | 13900 |
| 2025-02-05 | 23.16 | $22.85 | 13400 |
| 2025-02-04 | 23.19 | $22.60 | 28120 |
| 2025-02-03 | 23.26 | $22.46 | 8900 |
| 2025-01-31 | 23.34 | $22.45 | 124700 |
| 2025-01-30 | 23.43 | $22.99 | 13800 |
| 2025-01-29 | 23.48 | $23.15 | 10529 |
| 2025-01-28 | 23.52 | $23.13 | 6200 |
| 2025-01-27 | 23.56 | $23.38 | 11800 |
| 2025-01-24 | 23.57 | $23.32 | 7701 |
| 2025-01-23 | 23.60 | $23.09 | 16511 |
| 2025-01-22 | 23.66 | $23.27 | 8732 |
| 2025-01-21 | 23.70 | $23.40 | 21828 |
| 2025-01-17 | 23.73 | $23.26 | 6934 |
| 2025-01-16 | 23.78 | $23.50 | 9600 |
| 2025-01-15 | 23.81 | $23.57 | 15314 |
| 2025-01-14 | 23.83 | $23.33 | 9200 |
| 2025-01-13 | 23.88 | $23.57 | 24829 |
| 2025-01-10 | 23.92 | $23.95 | 11300 |
| 2025-01-08 | 23.91 | $24.26 | 34104 |
| 2025-01-07 | 23.88 | $24.52 | 18100 |
| 2025-01-06 | 23.81 | $24.75 | 5729 |
| 2025-01-03 | 23.71 | $24.72 | 11320 |
| 2025-01-02 | 23.60 | $24.50 | 94400 |
| 2024-12-31 | 23.51 | $25.23 | 219733 |
| 2024-12-30 | 23.33 | $23.62 | 16307 |
| 2024-12-27 | 23.30 | $23.53 | 13644 |
| 2024-12-26 | 23.27 | $22.82 | 6700 |
| 2024-12-24 | 23.32 | $22.74 | 8200 |
| 2024-12-23 | 23.38 | $22.65 | 9100 |
| 2024-12-20 | 23.46 | $22.80 | 9817 |
| 2024-12-19 | 23.52 | $22.64 | 20000 |
| 2024-12-18 | 23.62 | $23.17 | 12320 |
| 2024-12-17 | 23.67 | $23.36 | 11400 |
| 2024-12-16 | 23.70 | $23.24 | 8005 |
| 2024-12-13 | 23.75 | $23.46 | 4500 |
| 2024-12-12 | 23.78 | $23.60 | 6500 |
| 2024-12-11 | 23.79 | $23.93 | 8727 |
| 2024-12-10 | 23.78 | $24.10 | 3237 |
| 2024-12-09 | 23.75 | $24.00 | 7000 |
| 2024-12-06 | 23.72 | $23.97 | 14100 |
| 2024-12-05 | 23.69 | $24.00 | 4200 |
| 2024-12-04 | 23.66 | $23.96 | 12311 |
| 2024-12-03 | 23.63 | $24.15 | 12500 |
| 2024-12-02 | 23.57 | $24.10 | 9236 |
| 2024-11-29 | 23.52 | $24.00 | 15100 |
| 2024-11-27 | 23.47 | $23.83 | 6646 |
| 2024-11-26 | 23.43 | $23.72 | 10900 |
| 2024-11-25 | 23.40 | $23.82 | 6100 |
| 2024-11-22 | 23.35 | $23.30 | 12100 |
| 2024-11-21 | 23.36 | $23.20 | 23945 |
| 2024-11-20 | 23.38 | $22.77 | 6814 |
| 2024-11-19 | 23.44 | $22.93 | 14300 |
| 2024-11-18 | 23.49 | $23.03 | 22100 |
| 2024-11-15 | 23.54 | $22.98 | 12927 |
| 2024-11-14 | 23.60 | $23.40 | 25100 |
| 2024-11-13 | 23.62 | $23.25 | 30700 |
| 2024-11-12 | 23.66 | $23.36 | 11900 |
| 2024-11-11 | 23.70 | $23.58 | 11500 |
| 2024-11-08 | 23.71 | $23.83 | 13502 |
| 2024-11-07 | 23.69 | $23.54 | 37604 |
| 2024-11-06 | 23.71 | $23.23 | 16136 |
| 2024-11-05 | 23.76 | $23.72 | 12000 |
| 2024-11-04 | 23.77 | $23.38 | 21443 |
| 2024-11-01 | 23.81 | $23.20 | 24841 |
| 2024-10-31 | 23.87 | $23.32 | 81600 |
| 2024-10-30 | 23.93 | $23.71 | 4433 |
| 2024-10-29 | 23.95 | $23.66 | 13000 |
| 2024-10-28 | 23.98 | $23.85 | 10506 |
| 2024-10-25 | 24.00 | $23.79 | 4100 |
| 2024-10-24 | 24.02 | $23.87 | 5600 |
| 2024-10-23 | 24.03 | $23.74 | 8111 |
| 2024-10-22 | 24.06 | $23.90 | 6828 |
| 2024-10-21 | 24.08 | $24.03 | 5724 |
| 2024-10-18 | 24.09 | $24.21 | 17200 |
| 2024-10-17 | 24.07 | $24.13 | 9202 |
| 2024-10-16 | 24.07 | $24.16 | 11500 |
| 2024-10-15 | 24.06 | $24.25 | 23449 |
| 2024-10-14 | 24.04 | $23.89 | 9700 |
| 2024-10-11 | 24.05 | $24.00 | 8400 |
| 2024-10-10 | 24.06 | $23.85 | 8700 |
| 2024-10-09 | 24.08 | $23.81 | 27606 |
| 2024-10-08 | 24.11 | $23.92 | 5114 |
| 2024-10-07 | 24.13 | $23.83 | 27048 |
| 2024-10-04 | 24.16 | $24.08 | 8500 |
| 2024-10-03 | 24.17 | $24.05 | 17309 |
| 2024-10-02 | 24.18 | $23.97 | 14500 |
| 2024-10-01 | 24.20 | $23.89 | 26342 |
| 2024-09-30 | 24.23 | $23.71 | 205000 |
| 2024-09-27 | 24.29 | $24.12 | 28737 |
| 2024-09-26 | 24.30 | $24.26 | 14500 |
| 2024-09-25 | 24.31 | $24.29 | 37800 |
| 2024-09-24 | 24.31 | $24.46 | 24400 |
| 2024-09-23 | 24.30 | $24.78 | 13737 |
| 2024-09-20 | 24.24 | $24.87 | 12031 |
| 2024-09-19 | 24.18 | $24.80 | 7104 |
| 2024-09-18 | 24.11 | $24.80 | 6627 |
| 2024-09-17 | 24.04 | $24.70 | 5400 |
| 2024-09-16 | 23.97 | $24.53 | 12700 |
| 2024-09-13 | 23.91 | $24.20 | 17700 |
| 2024-09-12 | 23.88 | $24.12 | 3300 |
| 2024-09-11 | 23.86 | $24.04 | 2841 |
| 2024-09-10 | 23.84 | $24.13 | 2300 |
| 2024-09-09 | 23.81 | $23.99 | 8100 |
| 2024-09-06 | 23.79 | $24.01 | 16300 |
| 2024-09-05 | 23.77 | $24.14 | 8300 |
| 2024-09-04 | 23.73 | $23.93 | 11729 |
| 2024-09-03 | 23.70 | $24.00 | 12000 |
| 2024-08-30 | 23.67 | $23.86 | 11500 |
| 2024-08-29 | 23.65 | $23.85 | 10800 |
| 2024-08-28 | 23.63 | $23.91 | 7022 |
| 2024-08-27 | 23.60 | $23.78 | 7403 |
| 2024-08-26 | 23.59 | $23.90 | 7144 |
| 2024-08-23 | 23.55 | $23.95 | 22900 |
| 2024-08-22 | 23.51 | $23.98 | 8100 |
| 2024-08-21 | 23.46 | $23.95 | 10400 |
| 2024-08-20 | 23.41 | $23.90 | 21608 |
| 2024-08-19 | 23.36 | $23.60 | 10500 |
| 2024-08-16 | 23.33 | $23.54 | 20500 |
| 2024-08-15 | 23.31 | $23.66 | 6726 |
| 2024-08-14 | 23.27 | $23.95 | 6300 |
| 2024-08-13 | 23.20 | $23.94 | 13534 |
| 2024-08-12 | 23.12 | $23.95 | 14000 |
| 2024-08-09 | 23.04 | $23.76 | 10633 |
| 2024-08-08 | 22.96 | $23.61 | 1913 |
| 2024-08-07 | 22.89 | $23.70 | 13631 |
| 2024-08-06 | 22.81 | $23.80 | 29227 |
| 2024-08-05 | 22.70 | $23.61 | 20100 |
| 2024-08-02 | 22.61 | $23.49 | 51603 |
| 2024-08-01 | 22.52 | $22.98 | 12529 |
| 2024-07-31 | 22.47 | $23.00 | 28600 |
| 2024-07-30 | 22.41 | $22.95 | 12122 |
| 2024-07-29 | 22.35 | $22.64 | 12031 |
| 2024-07-26 | 22.32 | $22.57 | 25200 |
| 2024-07-25 | 22.30 | $22.54 | 10500 |
| 2024-07-24 | 22.27 | $22.65 | 7300 |
| 2024-07-23 | 22.23 | $22.63 | 10600 |
| 2024-07-22 | 22.19 | $22.74 | 8411 |
| 2024-07-19 | 22.13 | $22.61 | 3700 |
| 2024-07-18 | 22.08 | $22.62 | 10400 |
| 2024-07-17 | 22.03 | $22.50 | 8100 |
| 2024-07-16 | 21.98 | $22.41 | 15700 |
| 2024-07-15 | 21.93 | $22.36 | 5649 |
| 2024-07-12 | 21.89 | $22.46 | 7800 |
| 2024-07-11 | 21.83 | $22.38 | 11438 |
| 2024-07-10 | 21.77 | $21.98 | 12400 |
| 2024-07-09 | 21.75 | $21.78 | 4020 |
| 2024-07-08 | 21.74 | $21.73 | 11127 |
| 2024-07-05 | 21.74 | $21.67 | 2900 |
| 2024-07-03 | 21.75 | $21.65 | 7000 |
| 2024-07-02 | 21.76 | $21.50 | 7302 |
| 2024-07-01 | 21.79 | $21.43 | 9246 |
| 2024-06-28 | 21.83 | $21.60 | 5436 |
| 2024-06-27 | 21.85 | $21.70 | 4331 |
| 2024-06-26 | 21.87 | $21.83 | 9912 |
| 2024-06-25 | 21.87 | $21.87 | 11300 |
| 2024-06-24 | 21.87 | $21.92 | 10700 |
| 2024-06-21 | 21.87 | $21.81 | 7500 |
| 2024-06-20 | 21.87 | $21.69 | 12700 |
| 2024-06-18 | 21.89 | $21.81 | 25400 |
| 2024-06-17 | 21.90 | $21.60 | 9122 |
| 2024-06-14 | 21.93 | $21.73 | 13600 |
| 2024-06-13 | 21.95 | $21.87 | 13100 |
| 2024-06-12 | 21.96 | $21.75 | 17605 |
| 2024-06-11 | 21.99 | $21.65 | 12210 |
| 2024-06-10 | 22.02 | $21.90 | 5118 |
| 2024-06-07 | 22.03 | $22.05 | 4200 |
| 2024-06-06 | 22.03 | $21.99 | 6201 |
| 2024-06-05 | 22.04 | $21.96 | 9000 |
| 2024-06-04 | 22.04 | $22.06 | 4200 |
| 2024-06-03 | 22.04 | $21.95 | 12823 |
| 2024-05-31 | 22.05 | $21.74 | 14500 |
| 2024-05-30 | 22.08 | $21.97 | 8435 |
| 2024-05-29 | 22.10 | $21.84 | 9412 |
| 2024-05-28 | 22.12 | $22.06 | 7647 |
| 2024-05-24 | 22.13 | $22.05 | 5111 |
| 2024-05-23 | 22.14 | $21.79 | 9537 |
| 2024-05-22 | 22.18 | $22.21 | 7900 |
| 2024-05-21 | 22.17 | $22.14 | 6244 |
| 2024-05-20 | 22.18 | $22.23 | 4829 |
| 2024-05-17 | 22.17 | $22.39 | 7643 |
| 2024-05-16 | 22.15 | $22.25 | 11043 |
| 2024-05-15 | 22.14 | $22.50 | 9000 |
| 2024-05-14 | 22.10 | $22.20 | 14115 |
| 2024-05-13 | 22.09 | $22.49 | 8000 |
| 2024-05-10 | 22.04 | $22.44 | 7900 |
| 2024-05-09 | 22.00 | $22.19 | 5033 |
| 2024-05-08 | 21.98 | $22.33 | 22900 |
| 2024-05-07 | 21.95 | $22.35 | 4100 |
| 2024-05-06 | 21.90 | $22.36 | 11300 |
| 2024-05-03 | 21.86 | $22.19 | 10100 |
| 2024-05-02 | 21.82 | $21.86 | 4303 |
| 2024-05-01 | 21.82 | $21.87 | 5100 |
| 2024-04-30 | 21.81 | $21.56 | 19700 |
| 2024-04-29 | 21.84 | $21.79 | 3600 |
| 2024-04-26 | 21.84 | $21.38 | 14100 |
| 2024-04-25 | 21.89 | $21.40 | 10700 |
| 2024-04-24 | 21.94 | $21.70 | 8111 |
| 2024-04-23 | 21.97 | $21.64 | 6700 |
| 2024-04-22 | 22.00 | $21.37 | 19821 |
| 2024-04-19 | 22.07 | $21.35 | 2345 |
| 2024-04-18 | 22.15 | $21.30 | 10500 |
| 2024-04-17 | 22.24 | $21.54 | 17026 |
| 2024-04-16 | 22.31 | $21.28 | 15600 |
| 2024-04-15 | 22.42 | $21.39 | 14900 |
| 2024-04-12 | 22.53 | $22.19 | 6725 |
| 2024-04-11 | 22.56 | $22.39 | 5312 |
| 2024-04-10 | 22.58 | $22.51 | 12200 |
| 2024-04-09 | 22.59 | $22.76 | 7600 |
| 2024-04-08 | 22.57 | $22.77 | 4434 |
| 2024-04-05 | 22.55 | $22.85 | 3200 |
| 2024-04-04 | 22.51 | $22.86 | 6135 |
| 2024-04-03 | 22.48 | $22.78 | 10733 |
| 2024-04-02 | 22.45 | $22.59 | 5638 |
| 2024-04-01 | 22.43 | $22.64 | 2438 |
| 2024-03-28 | 22.41 | $22.76 | 8200 |
| 2024-03-27 | 22.37 | $22.70 | 7400 |
| 2024-03-26 | 22.34 | $22.32 | 5600 |
| 2024-03-25 | 22.34 | $22.60 | 6722 |
| 2024-03-22 | 22.31 | $22.74 | 7539 |
| 2024-03-21 | 22.27 | $22.67 | 9804 |
| 2024-03-20 | 22.23 | $22.45 | 8700 |
| 2024-03-19 | 22.20 | $22.34 | 10600 |
| 2024-03-18 | 22.19 | $22.14 | 8100 |
| 2024-03-15 | 22.19 | $22.01 | 5404 |
| 2024-03-14 | 22.21 | $22.05 | 12500 |
| 2024-03-13 | 22.23 | $22.25 | 11400 |
| 2024-03-12 | 22.23 | $22.13 | 8242 |
| 2024-03-11 | 22.24 | $22.10 | 9122 |
| 2024-03-08 | 22.25 | $21.85 | 20406 |
| 2024-03-07 | 22.29 | $21.73 | 10949 |
| 2024-03-06 | 22.35 | $21.64 | 28900 |
| 2024-03-05 | 22.43 | $22.01 | 42000 |
| 2024-03-04 | 22.47 | $22.35 | 12100 |
| 2024-03-01 | 22.48 | $22.45 | 11136 |
| 2024-02-29 | 22.49 | $22.54 | 18600 |
| 2024-02-28 | 22.48 | $22.47 | 2300 |
| 2024-02-27 | 22.48 | $22.57 | 8500 |
| 2024-02-26 | 22.47 | $22.62 | 9400 |
| 2024-02-23 | 22.46 | $22.67 | 9800 |
| 2024-02-22 | 22.44 | $22.40 | 5338 |
| 2024-02-21 | 22.44 | $22.25 | 13300 |
| 2024-02-20 | 22.46 | $22.62 | 9327 |
| 2024-02-16 | 22.44 | $22.50 | 7000 |
| 2024-02-15 | 22.44 | $22.44 | 4800 |
| 2024-02-14 | 22.44 | $22.60 | 15200 |
| 2024-02-13 | 22.42 | $22.54 | 18600 |
| 2024-02-12 | 22.41 | $22.87 | 9348 |
| 2024-02-09 | 22.36 | $22.81 | 17300 |
| 2024-02-08 | 22.31 | $22.46 | 6542 |
| 2024-02-07 | 22.30 | $22.45 | 7600 |
| 2024-02-06 | 22.28 | $22.43 | 6400 |
| 2024-02-05 | 22.27 | $22.27 | 5601 |
| 2024-02-02 | 22.27 | $22.59 | 11700 |
| 2024-02-01 | 22.23 | $22.96 | 18400 |
| 2024-01-31 | 22.16 | $23.07 | 7400 |
| 2024-01-30 | 22.06 | $23.11 | 9409 |
| 2024-01-29 | 21.95 | $22.82 | 8427 |
| 2024-01-26 | 21.86 | $22.69 | 18300 |
| 2024-01-25 | 21.77 | $22.40 | 23200 |
| 2024-01-24 | 21.70 | $22.27 | 12527 |
| 2024-01-23 | 21.64 | $22.19 | 6508 |
| 2024-01-22 | 21.59 | $22.30 | 17220 |
| 2024-01-19 | 21.51 | $21.81 | 4500 |
| 2024-01-18 | 21.48 | $21.76 | 9700 |
| 2024-01-17 | 21.45 | $21.94 | 7600 |
| 2024-01-16 | 21.40 | $21.95 | 15308 |
| 2024-01-12 | 21.34 | $21.90 | 11900 |
| 2024-01-11 | 21.28 | $21.27 | 10300 |
| 2024-01-10 | 21.28 | $21.36 | 16100 |
| 2024-01-09 | 21.28 | $21.45 | 6500 |
| 2024-01-08 | 21.26 | $21.38 | 12038 |
| 2024-01-05 | 21.24 | $21.15 | 32700 |
| 2024-01-04 | 21.25 | $21.55 | 22101 |
| 2024-01-03 | 21.22 | $21.59 | 16940 |
| 2024-01-02 | 21.18 | $21.59 | 12389 |
| 2023-12-29 | 21.14 | $21.53 | 13122 |
| 2023-12-28 | 21.10 | $21.68 | 11402 |
| 2023-12-27 | 21.04 | $21.80 | 18320 |
| 2023-12-26 | 20.96 | $21.83 | 12434 |
| 2023-12-22 | 20.87 | $21.83 | 14800 |
| 2023-12-21 | 20.77 | $21.57 | 12600 |
| 2023-12-20 | 20.68 | $21.50 | 15900 |
| 2023-12-19 | 20.60 | $21.60 | 11916 |
| 2023-12-18 | 20.49 | $21.45 | 30700 |
| 2023-12-15 | 20.39 | $21.17 | 10800 |
| 2023-12-14 | 20.31 | $21.49 | 20111 |
| 2023-12-13 | 20.18 | $21.12 | 19813 |
| 2023-12-12 | 20.09 | $20.40 | 28100 |
| 2023-12-11 | 20.05 | $20.61 | 21400 |
| 2023-12-08 | 19.99 | $20.63 | 24147 |
| 2023-12-07 | 19.93 | $20.73 | 9600 |
| 2023-12-06 | 19.84 | $20.59 | 28400 |
| 2023-12-05 | 19.76 | $20.75 | 23800 |
| 2023-12-04 | 19.66 | $20.59 | 54442 |
| 2023-12-01 | 19.56 | $20.14 | 19100 |
| 2023-11-30 | 19.50 | $20.16 | 54910 |
| 2023-11-29 | 19.43 | $19.73 | 15300 |
| 2023-11-28 | 19.40 | $19.51 | 20800 |
| 2023-11-27 | 19.39 | $19.62 | 9024 |
| 2023-11-24 | 19.36 | $19.65 | 2000 |
| 2023-11-22 | 19.33 | $19.52 | 4017 |
| 2023-11-21 | 19.31 | $19.71 | 16134 |
| 2023-11-20 | 19.27 | $19.86 | 7332 |
| 2023-11-17 | 19.21 | $19.84 | 6215 |
| 2023-11-16 | 19.14 | $19.66 | 15812 |
| 2023-11-15 | 19.09 | $19.66 | 24225 |
| 2023-11-14 | 19.03 | $19.75 | 22315 |
| 2023-11-13 | 18.95 | $19.58 | 12818 |
| 2023-11-10 | 18.88 | $19.38 | 23049 |
| 2023-11-09 | 18.83 | $19.00 | 17900 |
| 2023-11-08 | 18.82 | $19.20 | 42600 |
| 2023-11-07 | 18.77 | $19.20 | 20100 |
| 2023-11-06 | 18.73 | $19.12 | 43100 |
| 2023-11-03 | 18.69 | $19.40 | 15400 |
| 2023-11-02 | 18.61 | $18.86 | 20501 |
| 2023-11-01 | 18.59 | $18.45 | 14507 |
| 2023-10-31 | 18.60 | $18.30 | 10738 |
| 2023-10-30 | 18.63 | $18.20 | 14400 |
| 2023-10-27 | 18.68 | $18.26 | 10200 |
| 2023-10-26 | 18.72 | $18.36 | 7100 |
| 2023-10-25 | 18.76 | $18.13 | 16748 |
| 2023-10-24 | 18.83 | $18.71 | 10121 |
| 2023-10-23 | 18.84 | $18.44 | 8900 |
| 2023-10-20 | 18.88 | $18.18 | 33124 |
| 2023-10-19 | 18.96 | $17.80 | 18130 |
| 2023-10-18 | 19.08 | $18.33 | 17625 |
| 2023-10-17 | 19.16 | $18.25 | 13111 |
| 2023-10-16 | 19.26 | $18.32 | 9200 |
| 2023-10-13 | 19.35 | $18.33 | 28200 |
| 2023-10-12 | 19.46 | $18.32 | 18202 |
| 2023-10-11 | 19.58 | $18.60 | 15400 |
| 2023-10-10 | 19.69 | $18.87 | 18030 |
| 2023-10-09 | 19.77 | $18.70 | 23100 |
| 2023-10-06 | 19.88 | $18.85 | 28400 |
| 2023-10-05 | 19.99 | $18.70 | 21647 |
| 2023-10-04 | 20.13 | $19.15 | 22700 |
| 2023-10-03 | 20.23 | $19.44 | 19300 |
| 2023-10-02 | 20.31 | $20.18 | 22700 |
| 2023-09-29 | 20.33 | $20.69 | 214800 |
| 2023-09-28 | 20.29 | $20.15 | 21222 |
| 2023-09-27 | 20.31 | $19.90 | 26500 |
| 2023-09-26 | 20.35 | $19.74 | 16714 |
| 2023-09-25 | 20.41 | $19.95 | 14435 |
| 2023-09-22 | 20.46 | $20.16 | 19000 |
| 2023-09-21 | 20.49 | $20.06 | 17000 |
| 2023-09-20 | 20.54 | $20.50 | 13545 |
| 2023-09-19 | 20.54 | $20.61 | 23700 |
| 2023-09-18 | 20.54 | $20.91 | 9100 |
| 2023-09-15 | 20.50 | $20.69 | 9138 |
| 2023-09-14 | 20.48 | $20.56 | 4800 |
| 2023-09-13 | 20.47 | $20.57 | 9446 |
| 2023-09-12 | 20.46 | $20.67 | 17505 |
| 2023-09-11 | 20.43 | $20.84 | 4323 |
| 2023-09-08 | 20.39 | $20.94 | 5543 |
| 2023-09-07 | 20.33 | $20.90 | 13312 |
| 2023-09-06 | 20.27 | $21.05 | 19900 |
| 2023-09-05 | 20.19 | $20.64 | 15800 |
| 2023-09-01 | 20.14 | $20.94 | 22010 |
| 2023-08-31 | 20.06 | $20.24 | 52600 |
| 2023-08-30 | 20.04 | $20.02 | 21500 |
| 2023-08-29 | 20.04 | $19.98 | 11700 |
| 2023-08-28 | 20.05 | $20.00 | 3125 |
| 2023-08-25 | 20.05 | $19.86 | 19400 |
| 2023-08-24 | 20.07 | $19.84 | 9300 |
| 2023-08-23 | 20.10 | $19.94 | 13939 |
| 2023-08-22 | 20.12 | $19.50 | 13700 |
| 2023-08-21 | 20.18 | $19.67 | 8349 |
| 2023-08-18 | 20.23 | $19.86 | 26728 |
| 2023-08-17 | 20.27 | $19.33 | 19100 |
| 2023-08-16 | 20.37 | $19.36 | 21500 |
| 2023-08-15 | 20.48 | $19.81 | 17500 |
| 2023-08-14 | 20.55 | $20.36 | 39347 |
| 2023-08-11 | 20.57 | $20.58 | 18332 |
| 2023-08-10 | 20.57 | $20.47 | 9536 |
| 2023-08-09 | 20.58 | $20.49 | 16000 |
| 2023-08-08 | 20.59 | $20.60 | 28607 |
| 2023-08-07 | 20.59 | $20.80 | 12634 |
| 2023-08-04 | 20.57 | $20.80 | 6548 |
| 2023-08-03 | 20.54 | $20.36 | 14100 |
| 2023-08-02 | 20.56 | $20.51 | 18500 |
| 2023-08-01 | 20.57 | $20.90 | 6300 |
| 2023-07-31 | 20.53 | $20.84 | 26200 |
| 2023-07-28 | 20.50 | $20.71 | 20900 |
| 2023-07-27 | 20.48 | $20.54 | 11100 |
| 2023-07-26 | 20.47 | $20.83 | 7126 |
| 2023-07-25 | 20.43 | $20.72 | 9400 |
| 2023-07-24 | 20.40 | $20.72 | 20342 |
| 2023-07-21 | 20.37 | $20.64 | 18300 |
| 2023-07-20 | 20.34 | $20.64 | 5009 |
| 2023-07-19 | 20.31 | $20.70 | 8200 |
| 2023-07-18 | 20.26 | $20.53 | 24123 |
| 2023-07-17 | 20.24 | $20.44 | 12609 |
| 2023-07-14 | 20.21 | $20.45 | 9800 |
| 2023-07-13 | 20.19 | $20.53 | 23637 |
| 2023-07-12 | 20.15 | $20.22 | 14800 |
| 2023-07-11 | 20.15 | $20.14 | 28011 |
| 2023-07-10 | 20.15 | $19.69 | 16543 |
| 2023-07-07 | 20.20 | $19.62 | 17400 |
| 2023-07-06 | 20.26 | $19.47 | 19730 |
| 2023-07-05 | 20.34 | $19.89 | 16100 |
| 2023-07-03 | 20.39 | $19.89 | 9634 |
| 2023-06-30 | 20.44 | $19.80 | 228626 |
| 2023-06-29 | 20.51 | $19.64 | 45806 |
| 2023-06-28 | 20.60 | $20.27 | 21000 |
| 2023-06-27 | 20.63 | $20.28 | 9802 |
| 2023-06-26 | 20.67 | $20.39 | 12232 |
| 2023-06-23 | 20.70 | $20.19 | 10344 |
| 2023-06-22 | 20.75 | $20.02 | 17000 |
| 2023-06-21 | 20.83 | $20.34 | 11342 |
| 2023-06-20 | 20.88 | $20.24 | 23200 |
| 2023-06-16 | 20.95 | $20.84 | 10300 |
| 2023-06-15 | 20.96 | $21.03 | 13200 |
| 2023-06-14 | 20.95 | $21.19 | 5101 |
| 2023-06-13 | 20.93 | $20.99 | 14400 |
| 2023-06-12 | 20.92 | $20.84 | 10400 |
| 2023-06-09 | 20.93 | $21.30 | 3600 |
| 2023-06-08 | 20.89 | $21.30 | 5601 |
| 2023-06-07 | 20.85 | $21.59 | 9800 |
| 2023-06-06 | 20.77 | $21.70 | 7900 |
| 2023-06-05 | 20.67 | $21.75 | 48500 |
| 2023-06-02 | 20.56 | $21.94 | 14000 |
| 2023-06-01 | 20.41 | $22.10 | 17700 |
| 2023-05-31 | 20.23 | $21.86 | 32500 |
| 2023-05-30 | 20.06 | $20.94 | 18100 |
| 2023-05-26 | 19.97 | $20.76 | 14638 |
| 2023-05-25 | 19.89 | $20.20 | 18007 |
| 2023-05-24 | 19.85 | $19.71 | 6743 |
| 2023-05-23 | 19.87 | $19.84 | 12500 |
| 2023-05-22 | 19.87 | $19.94 | 11100 |
| 2023-05-19 | 19.87 | $20.37 | 23300 |
| 2023-05-18 | 19.81 | $20.20 | 9200 |
| 2023-05-17 | 19.77 | $20.25 | 23900 |
| 2023-05-16 | 19.72 | $18.97 | 16900 |
| 2023-05-15 | 19.80 | $18.33 | 5934 |
| 2023-05-12 | 19.96 | $18.01 | 10334 |
| 2023-05-11 | 20.16 | $18.13 | 20042 |
| 2023-05-10 | 20.37 | $18.29 | 26038 |
| 2023-05-09 | 20.59 | $18.32 | 31342 |
| 2023-05-08 | 20.83 | $19.08 | 18745 |
| 2023-05-05 | 21.02 | $19.15 | 37324 |
| 2023-05-04 | 21.21 | $16.75 | 59139 |
| 2023-05-03 | 21.68 | $19.71 | 33100 |
| 2023-05-02 | 21.89 | $20.10 | 98625 |
| 2023-05-01 | 22.08 | $21.26 | 23124 |
| 2023-04-28 | 22.17 | $22.57 | 21029 |
| 2023-04-27 | 22.12 | $22.28 | 17340 |
| 2023-04-26 | 22.11 | $22.10 | 18842 |
| 2023-04-25 | 22.11 | $22.48 | 5547 |
| 2023-04-24 | 22.07 | $22.80 | 20146 |
| 2023-04-21 | 21.99 | $22.83 | 12246 |
| 2023-04-20 | 21.90 | $22.99 | 4635 |
| 2023-04-19 | 21.79 | $23.00 | 15936 |
| 2023-04-18 | 21.66 | $22.75 | 8926 |
| 2023-04-17 | 21.55 | $22.78 | 10006 |
| 2023-04-14 | 21.42 | $22.57 | 6200 |
| 2023-04-13 | 21.29 | $22.05 | 13100 |
| 2023-04-12 | 21.22 | $21.55 | 14417 |
| 2023-04-11 | 21.18 | $21.70 | 9200 |
| 2023-04-10 | 21.13 | $21.35 | 16000 |
| 2023-04-06 | 21.10 | $21.20 | 7121 |
| 2023-04-05 | 21.09 | $21.15 | 6018 |
| 2023-04-04 | 21.08 | $21.40 | 30600 |
| 2023-04-03 | 21.05 | $21.67 | 22800 |
| 2023-03-31 | 20.99 | $21.89 | 41300 |
| 2023-03-30 | 20.89 | $21.26 | 14730 |
| 2023-03-29 | 20.85 | $20.94 | 34903 |
| 2023-03-28 | 20.84 | $20.02 | 8500 |
| 2023-03-27 | 20.93 | $19.88 | 32009 |
| 2023-03-24 | 21.04 | $19.30 | 12500 |
| 2023-03-23 | 21.22 | $19.23 | 32244 |
| 2023-03-22 | 21.43 | $19.95 | 62835 |
| 2023-03-21 | 21.59 | $20.10 | 55248 |
| 2023-03-20 | 21.75 | $19.60 | 33700 |
| 2023-03-17 | 21.97 | $19.76 | 19800 |
| 2023-03-16 | 22.21 | $20.47 | 52826 |
| 2023-03-15 | 22.39 | $20.31 | 46800 |
| 2023-03-14 | 22.61 | $20.80 | 37236 |
| 2023-03-13 | 22.80 | $19.96 | 70000 |
| 2023-03-10 | 23.10 | $21.87 | 27014 |
| 2023-03-09 | 23.22 | $22.27 | 29200 |
| 2023-03-08 | 23.32 | $22.92 | 15509 |
| 2023-03-07 | 23.37 | $23.00 | 11649 |
| 2023-03-06 | 23.41 | $23.07 | 5700 |
| 2023-03-03 | 23.44 | $23.32 | 8339 |
| 2023-03-02 | 23.45 | $23.09 | 19600 |
| 2023-03-01 | 23.49 | $23.01 | 10230 |
| 2023-02-28 | 23.54 | $23.21 | 17600 |
| 2023-02-27 | 23.58 | $23.00 | 53500 |
| 2023-02-24 | 23.64 | $23.39 | 6721 |
| 2023-02-23 | 23.67 | $23.51 | 3300 |
| 2023-02-22 | 23.68 | $23.65 | 7202 |
| 2023-02-21 | 23.68 | $23.43 | 15700 |
| 2023-02-17 | 23.71 | $23.75 | 5639 |
| 2023-02-16 | 23.71 | $23.65 | 5743 |
| 2023-02-15 | 23.71 | $23.90 | 3315 |
| 2023-02-14 | 23.69 | $24.00 | 12900 |
| 2023-02-13 | 23.66 | $24.13 | 5341 |
| 2023-02-10 | 23.61 | $23.85 | 5327 |
| 2023-02-09 | 23.59 | $24.08 | 14017 |
| 2023-02-08 | 23.54 | $24.02 | 4400 |
| 2023-02-07 | 23.48 | $23.79 | 5000 |
| 2023-02-06 | 23.45 | $23.95 | 11918 |
| 2023-02-03 | 23.40 | $24.04 | 17302 |
| 2023-02-02 | 23.33 | $24.33 | 19100 |
| 2023-02-01 | 23.23 | $24.00 | 14401 |
| 2023-01-31 | 23.15 | $24.00 | 16839 |
| 2023-01-30 | 23.06 | $23.98 | 10800 |
| 2023-01-27 | 22.96 | $23.96 | 12800 |
| 2023-01-26 | 22.85 | $23.79 | 13021 |
| 2023-01-25 | 22.76 | $23.61 | 14000 |
| 2023-01-24 | 22.67 | $23.55 | 27300 |
| 2023-01-23 | 22.57 | $23.36 | 16037 |
| 2023-01-20 | 22.49 | $23.07 | 18100 |
| 2023-01-19 | 22.43 | $23.14 | 6338 |
| 2023-01-18 | 22.35 | $22.71 | 36648 |
| 2023-01-17 | 22.32 | $22.75 | 10600 |
| 2023-01-13 | 22.27 | $22.71 | 5300 |
| 2023-01-12 | 22.23 | $22.67 | 55814 |
| 2023-01-11 | 22.18 | $22.73 | 12919 |
| 2023-01-10 | 22.12 | $22.55 | 23545 |
| 2023-01-09 | 22.08 | $22.45 | 22415 |
| 2023-01-06 | 22.04 | $22.66 | 25647 |
| 2023-01-05 | 21.97 | $22.30 | 35416 |
| 2023-01-04 | 21.94 | $22.26 | 11100 |
| 2023-01-03 | 21.90 | $21.73 | 7000 |
| 2022-12-30 | 21.92 | $21.65 | 12800 |
| 2022-12-29 | 21.95 | $21.31 | 22400 |
| 2022-12-28 | 22.02 | $21.26 | 27848 |
| 2022-12-27 | 22.09 | $21.37 | 17135 |
| 2022-12-23 | 22.17 | $21.67 | 14000 |
| 2022-12-22 | 22.22 | $21.75 | 15131 |
| 2022-12-21 | 22.27 | $21.98 | 9300 |
| 2022-12-20 | 22.30 | $21.97 | 29300 |
| 2022-12-19 | 22.34 | $22.11 | 10000 |
| 2022-12-16 | 22.36 | $22.18 | 17930 |
| 2022-12-15 | 22.38 | $22.22 | 6746 |
| 2022-12-14 | 22.40 | $22.20 | 16324 |
| 2022-12-13 | 22.42 | $22.34 | 26100 |
| 2022-12-12 | 22.43 | $21.97 | 13500 |
| 2022-12-09 | 22.48 | $22.23 | 3203 |
| 2022-12-08 | 22.51 | $22.30 | 16500 |
| 2022-12-07 | 22.53 | $22.34 | 10902 |
| 2022-12-06 | 22.55 | $22.18 | 11100 |
| 2022-12-05 | 22.59 | $22.50 | 9543 |
| 2022-12-02 | 22.59 | $22.70 | 17501 |
| 2022-12-01 | 22.58 | $22.75 | 100200 |
| 2022-11-30 | 22.57 | $22.60 | 57100 |
| 2022-11-29 | 22.56 | $22.30 | 5000 |
| 2022-11-28 | 22.59 | $22.65 | 13014 |
| 2022-11-25 | 22.58 | $22.80 | 2308 |
| 2022-11-23 | 22.56 | $22.75 | 8319 |
| 2022-11-22 | 22.54 | $22.51 | 8800 |
| 2022-11-21 | 22.54 | $22.55 | 11020 |
| 2022-11-18 | 22.54 | $22.68 | 10008 |
| 2022-11-17 | 22.53 | $22.69 | 10200 |
| 2022-11-16 | 22.51 | $23.02 | 2500 |
| 2022-11-15 | 22.46 | $23.05 | 19343 |
| 2022-11-14 | 22.40 | $22.81 | 11442 |
| 2022-11-11 | 22.35 | $23.10 | 8540 |
| 2022-11-10 | 22.27 | $23.10 | 12600 |
| 2022-11-09 | 22.19 | $21.99 | 18300 |
| 2022-11-08 | 22.21 | $21.70 | 7000 |
| 2022-11-07 | 22.26 | $21.92 | 7918 |
| 2022-11-04 | 22.30 | $21.70 | 8404 |
| 2022-11-03 | 22.36 | $21.85 | 13000 |
| 2022-11-02 | 22.41 | $22.03 | 18527 |
| 2022-11-01 | 22.45 | $21.97 | 16500 |
| 2022-10-31 | 22.50 | $22.37 | 38600 |
| 2022-10-28 | 22.52 | $22.35 | 20400 |
| 2022-10-27 | 22.53 | $22.26 | 12100 |
| 2022-10-26 | 22.56 | $22.17 | 21612 |
| 2022-10-25 | 22.61 | $22.29 | 15300 |
| 2022-10-24 | 22.64 | $22.11 | 7900 |
| 2022-10-21 | 22.69 | $22.33 | 11300 |
| 2022-10-20 | 22.73 | $22.15 | 18500 |
| 2022-10-19 | 22.79 | $22.38 | 24118 |
| 2022-10-18 | 22.84 | $22.48 | 8300 |
| 2022-10-17 | 22.87 | $22.50 | 7000 |
| 2022-10-14 | 22.91 | $22.30 | 4940 |
| 2022-10-13 | 22.98 | $22.20 | 11000 |
| 2022-10-12 | 23.06 | $22.32 | 36807 |
| 2022-10-11 | 23.14 | $22.28 | 22843 |
| 2022-10-10 | 23.23 | $22.69 | 5311 |
| 2022-10-07 | 23.29 | $22.73 | 17644 |
| 2022-10-06 | 23.34 | $23.15 | 2600 |
| 2022-10-05 | 23.36 | $23.11 | 5000 |
| 2022-10-04 | 23.39 | $23.28 | 9900 |
| 2022-10-03 | 23.40 | $23.05 | 5000 |
| 2022-09-30 | 23.44 | $23.00 | 42700 |
| 2022-09-29 | 23.49 | $23.25 | 7722 |
| 2022-09-28 | 23.51 | $23.28 | 6200 |
| 2022-09-27 | 23.54 | $22.89 | 24423 |
| 2022-09-26 | 23.60 | $22.43 | 16500 |
| 2022-09-23 | 23.73 | $22.91 | 11503 |
| 2022-09-22 | 23.81 | $23.51 | 16500 |
| 2022-09-21 | 23.84 | $23.83 | 4700 |
| 2022-09-20 | 23.85 | $23.59 | 5816 |
| 2022-09-19 | 23.87 | $23.55 | 6300 |
| 2022-09-16 | 23.91 | $23.51 | 10600 |
| 2022-09-15 | 23.95 | $23.50 | 8800 |
| 2022-09-14 | 24.00 | $23.56 | 20217 |
| 2022-09-13 | 24.04 | $23.75 | 22123 |
| 2022-09-12 | 24.07 | $23.94 | 1000 |
| 2022-09-09 | 24.09 | $24.17 | 3805 |
| 2022-09-08 | 24.08 | $23.80 | 10715 |
| 2022-09-07 | 24.11 | $23.80 | 15200 |
| 2022-09-06 | 24.14 | $23.55 | 3800 |
| 2022-09-02 | 24.20 | $23.70 | 5600 |
| 2022-09-01 | 24.25 | $23.60 | 5800 |
| 2022-08-31 | 24.32 | $23.43 | 15100 |
| 2022-08-30 | 24.42 | $24.05 | 2700 |
| 2022-08-29 | 24.46 | $24.28 | 8700 |
| 2022-08-26 | 24.47 | $24.20 | 7900 |
| 2022-08-25 | 24.50 | $24.24 | 8700 |
| 2022-08-24 | 24.53 | $23.80 | 27900 |
| 2022-08-23 | 24.61 | $23.63 | 17324 |
| 2022-08-22 | 24.71 | $24.07 | 9239 |
| 2022-08-19 | 24.78 | $24.35 | 3037 |
| 2022-08-18 | 24.82 | $24.50 | 2000 |
| 2022-08-17 | 24.86 | $24.75 | 12300 |
| 2022-08-16 | 24.87 | $24.74 | 5506 |
| 2022-08-15 | 24.88 | $24.82 | 6400 |
| 2022-08-12 | 24.89 | $24.90 | 6900 |
| 2022-08-11 | 24.89 | $25.22 | 3704 |
| 2022-08-10 | 24.85 | $25.20 | 834 |
| 2022-08-09 | 24.82 | $25.08 | 3000 |
| 2022-08-08 | 24.79 | $25.33 | 2100 |
| 2022-08-05 | 24.73 | $25.36 | 11511 |
| 2022-08-04 | 24.66 | $25.47 | 27000 |
| 2022-08-03 | 24.58 | $25.16 | 7200 |
| 2022-08-02 | 24.52 | $25.08 | 25221 |
| 2022-08-01 | 24.46 | $24.57 | 9432 |
| 2022-07-29 | 24.45 | $24.66 | 42300 |
| 2022-07-28 | 24.43 | $24.52 | 54900 |
| 2022-07-27 | 24.42 | $24.43 | 9146 |
| 2022-07-26 | 24.41 | $24.50 | 5814 |
| 2022-07-25 | 24.41 | $24.43 | 2622 |
| 2022-07-22 | 24.40 | $24.43 | 30643 |
| 2022-07-21 | 24.40 | $24.40 | 29327 |
| 2022-07-20 | 24.40 | $24.48 | 8310 |
| 2022-07-19 | 24.39 | $24.46 | 5815 |
| 2022-07-18 | 24.38 | $24.41 | 30721 |
| 2022-07-15 | 24.38 | $24.72 | 3525 |
| 2022-07-14 | 24.35 | $24.60 | 3800 |
| 2022-07-13 | 24.32 | $24.71 | 3805 |
| 2022-07-12 | 24.28 | $24.62 | 1124 |
| 2022-07-11 | 24.24 | $24.73 | 5129 |
| 2022-07-08 | 24.19 | $24.76 | 6400 |
| 2022-07-07 | 24.13 | $24.72 | 6900 |
| 2022-07-06 | 24.07 | $24.57 | 16746 |
| 2022-07-05 | 24.01 | $24.60 | 3900 |
| 2022-07-01 | 23.95 | $24.60 | 5100 |
| 2022-06-30 | 23.89 | $24.51 | 138725 |
| 2022-06-29 | 23.82 | $23.79 | 15800 |
| 2022-06-28 | 23.82 | $24.10 | 12418 |
| 2022-06-27 | 23.79 | $23.98 | 6345 |
| 2022-06-24 | 23.77 | $23.95 | 13536 |
| 2022-06-23 | 23.75 | $23.81 | 9300 |
| 2022-06-22 | 23.75 | $23.65 | 11022 |
| 2022-06-21 | 23.76 | $23.59 | 8911 |
| 2022-06-17 | 23.78 | $23.50 | 17300 |
| 2022-06-16 | 23.81 | $23.65 | 10519 |
| 2022-06-15 | 23.82 | $23.50 | 12402 |
| 2022-06-14 | 23.86 | $23.04 | 8400 |
| 2022-06-13 | 23.94 | $23.20 | 9400 |
| 2022-06-10 | 24.02 | $23.93 | 38940 |
| 2022-06-09 | 24.03 | $24.35 | 10307 |
| 2022-06-08 | 24.00 | $24.33 | 13642 |
| 2022-06-07 | 23.96 | $24.40 | 7300 |
| 2022-06-06 | 23.92 | $24.45 | 4222 |
| 2022-06-03 | 23.86 | $24.37 | 4900 |
| 2022-06-02 | 23.81 | $24.52 | 9700 |
| 2022-06-01 | 23.73 | $24.53 | 10300 |
| 2022-05-31 | 23.65 | $24.33 | 43200 |
| 2022-05-27 | 23.58 | $24.48 | 13609 |
| 2022-05-26 | 23.48 | $23.95 | 7748 |
| 2022-05-25 | 23.43 | $23.64 | 13634 |
| 2022-05-24 | 23.41 | $23.29 | 6100 |
| 2022-05-23 | 23.42 | $23.10 | 25100 |
| 2022-05-20 | 23.46 | $23.03 | 17500 |
| 2022-05-19 | 23.50 | $22.95 | 30420 |
| 2022-05-18 | 23.56 | $22.78 | 13400 |
| 2022-05-17 | 23.64 | $22.73 | 25109 |
| 2022-05-16 | 23.74 | $23.01 | 40225 |
| 2022-05-13 | 23.81 | $22.98 | 14246 |
| 2022-05-12 | 23.90 | $23.00 | 19445 |
| 2022-05-11 | 23.99 | $23.05 | 14420 |
| 2022-05-10 | 24.09 | $22.93 | 11500 |
| 2022-05-09 | 24.22 | $23.00 | 30100 |
| 2022-05-06 | 24.34 | $23.02 | 15300 |
| 2022-05-05 | 24.48 | $23.35 | 48934 |
| 2022-05-04 | 24.60 | $23.97 | 49900 |
| 2022-05-03 | 24.67 | $24.20 | 11120 |
| 2022-05-02 | 24.72 | $24.47 | 25702 |
| 2022-04-29 | 24.74 | $24.65 | 34315 |
| 2022-04-28 | 24.75 | $24.65 | 16225 |
| 2022-04-27 | 24.76 | $24.80 | 12702 |
| 2022-04-26 | 24.76 | $24.75 | 8611 |
| 2022-04-25 | 24.76 | $24.85 | 12640 |
| 2022-04-22 | 24.75 | $24.73 | 10800 |
| 2022-04-21 | 24.75 | $24.62 | 7743 |
| 2022-04-20 | 24.77 | $24.80 | 21300 |
| 2022-04-19 | 24.77 | $24.61 | 20100 |
| 2022-04-18 | 24.78 | $24.64 | 13000 |
| 2022-04-14 | 24.80 | $24.63 | 5500 |
| 2022-04-13 | 24.81 | $24.71 | 9800 |
| 2022-04-12 | 24.83 | $24.78 | 24049 |
| 2022-04-11 | 24.83 | $24.52 | 51300 |
| 2022-04-08 | 24.86 | $24.75 | 11100 |
| 2022-04-07 | 24.88 | $24.95 | 10800 |
| 2022-04-06 | 24.87 | $24.81 | 43349 |
| 2022-04-05 | 24.87 | $24.82 | 17741 |
| 2022-04-04 | 24.88 | $25.07 | 23500 |
| 2022-04-01 | 24.86 | $24.88 | 6406 |
| 2022-03-31 | 24.86 | $24.90 | 12816 |
| 2022-03-30 | 24.85 | $24.95 | 9900 |
| 2022-03-29 | 24.84 | $24.90 | 54544 |
| 2022-03-28 | 24.84 | $24.91 | 26800 |
| 2022-03-25 | 24.83 | $24.80 | 30800 |
| 2022-03-24 | 24.83 | $24.81 | 6400 |
| 2022-03-23 | 24.83 | $24.71 | 9000 |
| 2022-03-22 | 24.85 | $24.75 | 10708 |
| 2022-03-21 | 24.86 | $24.77 | 22000 |
| 2022-03-18 | 24.86 | $24.93 | 8100 |
| 2022-03-17 | 24.86 | $24.84 | 13630 |
| 2022-03-16 | 24.86 | $24.76 | 15145 |
| 2022-03-15 | 24.87 | $24.57 | 16913 |
| 2022-03-14 | 24.90 | $24.34 | 32800 |
| 2022-03-11 | 24.96 | $24.67 | 9500 |
| 2022-03-10 | 24.99 | $24.79 | 16600 |
| 2022-03-09 | 25.01 | $24.87 | 12512 |
| 2022-03-08 | 25.03 | $24.89 | 10907 |
| 2022-03-07 | 25.04 | $24.85 | 15243 |
| 2022-03-04 | 25.06 | $24.91 | 29225 |
| 2022-03-03 | 25.08 | $24.96 | 19300 |
| 2022-03-02 | 25.09 | $25.02 | 11621 |
| 2022-03-01 | 25.10 | $24.94 | 8900 |
| 2022-02-28 | 25.12 | $24.86 | 8800 |
| 2022-02-25 | 25.14 | $24.95 | 9040 |
| 2022-02-24 | 25.16 | $24.71 | 24810 |
| 2022-02-23 | 25.21 | $24.86 | 11900 |
| 2022-02-22 | 25.25 | $24.89 | 9228 |
| 2022-02-18 | 25.28 | $24.90 | 2810 |
| 2022-02-17 | 25.33 | $24.90 | 11500 |
| 2022-02-16 | 25.37 | $24.99 | 8500 |
| 2022-02-15 | 25.41 | $24.96 | 17838 |
| 2022-02-14 | 25.46 | $24.79 | 6507 |
| 2022-02-11 | 25.53 | $25.24 | 8400 |
| 2022-02-10 | 25.56 | $25.17 | 15400 |
| 2022-02-09 | 25.60 | $25.30 | 14045 |
| 2022-02-08 | 25.63 | $25.39 | 19338 |
| 2022-02-07 | 25.65 | $25.38 | 13100 |
| 2022-02-04 | 25.68 | $25.38 | 11401 |
| 2022-02-03 | 25.72 | $25.36 | 173718 |
| 2022-02-02 | 25.75 | $25.55 | 21800 |
| 2022-02-01 | 25.77 | $25.61 | 33727 |
| 2022-01-31 | 25.79 | $25.56 | 40433 |
| 2022-01-28 | 25.82 | $25.52 | 19407 |
| 2022-01-27 | 25.85 | $25.50 | 27700 |
| 2022-01-26 | 25.88 | $25.65 | 17900 |
| 2022-01-25 | 25.91 | $25.76 | 12046 |
| 2022-01-24 | 25.92 | $25.80 | 18935 |
| 2022-01-21 | 25.94 | $25.96 | 22400 |
| 2022-01-20 | 25.94 | $25.96 | 11932 |
| 2022-01-19 | 25.93 | $25.80 | 7100 |
| 2022-01-18 | 25.95 | $25.85 | 9900 |
| 2022-01-14 | 25.96 | $25.89 | 2615 |
| 2022-01-13 | 25.96 | $25.96 | 3316 |
| 2022-01-12 | 25.96 | $25.79 | 1000 |
| 2022-01-11 | 25.98 | $25.96 | 7206 |
| 2022-01-10 | 25.98 | $25.75 | 6129 |
| 2022-01-07 | 26.01 | $25.93 | 9700 |
| 2022-01-06 | 26.02 | $25.76 | 10331 |
| 2022-01-05 | 26.04 | $25.71 | 12002 |
| 2022-01-04 | 26.08 | $25.90 | 13444 |
| 2022-01-03 | 26.10 | $26.15 | 6108 |
| 2021-12-31 | 26.09 | $26.31 | 14600 |
| 2021-12-30 | 26.07 | $26.11 | 1300 |
| 2021-12-29 | 26.07 | $26.10 | 2200 |
| 2021-12-28 | 26.06 | $26.25 | 4500 |
| 2021-12-27 | 26.04 | $26.29 | 6023 |
| 2021-12-23 | 26.02 | $26.15 | 7410 |
| 2021-12-22 | 26.00 | $26.14 | 4100 |
| 2021-12-21 | 25.99 | $26.05 | 13200 |
| 2021-12-20 | 25.98 | $25.95 | 4200 |
| 2021-12-17 | 25.99 | $25.90 | 4035 |
| 2021-12-16 | 25.99 | $25.85 | 12326 |
| 2021-12-15 | 26.01 | $25.86 | 5134 |
| 2021-12-14 | 26.03 | $25.75 | 28900 |
| 2021-12-13 | 26.05 | $25.77 | 23500 |
| 2021-12-10 | 26.08 | $25.88 | 3000 |
| 2021-12-09 | 26.11 | $26.00 | 7700 |
| 2021-12-08 | 26.12 | $25.98 | 10620 |
| 2021-12-07 | 26.13 | $26.03 | 8500 |
| 2021-12-06 | 26.14 | $26.22 | 1500 |
| 2021-12-03 | 26.13 | $26.17 | 3804 |
| 2021-12-02 | 26.13 | $26.19 | 4800 |
| 2021-12-01 | 26.12 | $26.12 | 10300 |
| 2021-11-30 | 26.13 | $26.17 | 18211 |
| 2021-11-29 | 26.12 | $25.95 | 4100 |
| 2021-11-26 | 26.14 | $25.82 | 600 |
| 2021-11-24 | 26.17 | $25.95 | 3900 |
| 2021-11-23 | 26.20 | $25.85 | 2300 |
| 2021-11-22 | 26.23 | $25.93 | 6921 |
| 2021-11-19 | 26.26 | $26.10 | 1700 |
| 2021-11-18 | 26.28 | $26.09 | 4827 |
| 2021-11-17 | 26.30 | $25.95 | 1900 |
| 2021-11-16 | 26.34 | $25.99 | 3100 |
| 2021-11-15 | 26.37 | $25.96 | 4700 |
| 2021-11-12 | 26.42 | $26.13 | 7700 |
| 2021-11-11 | 26.45 | $26.55 | 6446 |
| 2021-11-10 | 26.44 | $26.52 | 3100 |
| 2021-11-09 | 26.43 | $26.72 | 5100 |
| 2021-11-08 | 26.40 | $26.74 | 8700 |
| 2021-11-05 | 26.36 | $26.77 | 4900 |
| 2021-11-04 | 26.32 | $26.66 | 14410 |
| 2021-11-03 | 26.28 | $26.37 | 3700 |
| 2021-11-02 | 26.28 | $26.32 | 11500 |
| 2021-11-01 | 26.27 | $26.22 | 22400 |
| 2021-10-29 | 26.28 | $26.15 | 22500 |
| 2021-10-28 | 26.29 | $26.43 | 8015 |
| 2021-10-27 | 26.27 | $26.34 | 10024 |
| 2021-10-26 | 26.27 | $26.31 | 4900 |
| 2021-10-25 | 26.26 | $26.35 | 8800 |
| 2021-10-22 | 26.25 | $26.38 | 5600 |
| 2021-10-21 | 26.24 | $26.38 | 8213 |
| 2021-10-20 | 26.23 | $26.38 | 12100 |
| 2021-10-19 | 26.21 | $26.25 | 10636 |
| 2021-10-18 | 26.21 | $26.24 | 5700 |
| 2021-10-15 | 26.20 | $26.17 | 3328 |
| 2021-10-14 | 26.21 | $26.22 | 6220 |
| 2021-10-13 | 26.20 | $26.04 | 30600 |
| 2021-10-12 | 26.22 | $26.32 | 8122 |
| 2021-10-11 | 26.21 | $26.23 | 3900 |
| 2021-10-08 | 26.21 | $26.12 | 2711 |
| 2021-10-07 | 26.22 | $26.12 | 6700 |
| 2021-10-06 | 26.23 | $26.06 | 7500 |
| 2021-10-05 | 26.25 | $26.00 | 2921 |
| 2021-10-04 | 26.27 | $26.15 | 4117 |
| 2021-10-01 | 26.28 | $26.23 | 3000 |
| 2021-09-30 | 26.29 | $26.50 | 16212 |
| 2021-09-29 | 26.27 | $26.27 | 5127 |
| 2021-09-28 | 26.27 | $26.10 | 6203 |
| 2021-09-27 | 26.29 | $26.37 | 9420 |
| 2021-09-24 | 26.28 | $26.39 | 5912 |
| 2021-09-23 | 26.27 | $26.41 | 2800 |
| 2021-09-22 | 26.25 | $26.44 | 18248 |
| 2021-09-21 | 26.23 | $26.24 | 4700 |
| 2021-09-20 | 26.23 | $26.10 | 19623 |
| 2021-09-17 | 26.24 | $26.11 | 4700 |
| 2021-09-16 | 26.26 | $26.28 | 3000 |
| 2021-09-15 | 26.25 | $26.21 | 5937 |
| 2021-09-14 | 26.26 | $26.08 | 4925 |
| 2021-09-13 | 26.28 | $26.11 | 8503 |
| 2021-09-10 | 26.30 | $26.22 | 2000 |
| 2021-09-09 | 26.30 | $26.28 | 1500 |
| 2021-09-08 | 26.31 | $26.20 | 11543 |
| 2021-09-07 | 26.32 | $26.20 | 2200 |
| 2021-09-03 | 26.33 | $26.32 | 2245 |
| 2021-09-02 | 26.33 | $26.30 | 6800 |
| 2021-09-01 | 26.33 | $26.38 | 6500 |
| 2021-08-31 | 26.33 | $26.12 | 12700 |
| 2021-08-30 | 26.35 | $26.45 | 4900 |
| 2021-08-27 | 26.34 | $26.28 | 2011 |
| 2021-08-26 | 26.35 | $26.39 | 700 |
| 2021-08-25 | 26.34 | $26.40 | 5013 |
| 2021-08-24 | 26.34 | $26.37 | 3400 |
| 2021-08-23 | 26.33 | $26.34 | 2137 |
| 2021-08-20 | 26.33 | $26.30 | 7600 |
| 2021-08-19 | 26.33 | $26.17 | 5800 |
| 2021-08-18 | 26.35 | $26.17 | 8710 |
| 2021-08-17 | 26.37 | $26.17 | 2200 |
| 2021-08-16 | 26.39 | $26.19 | 4204 |
| 2021-08-13 | 26.41 | $26.24 | 2700 |
| 2021-08-12 | 26.43 | $26.23 | 27300 |
| 2021-08-11 | 26.45 | $26.46 | 4100 |
| 2021-08-10 | 26.45 | $26.51 | 3401 |
| 2021-08-09 | 26.44 | $26.60 | 6701 |
| 2021-08-06 | 26.43 | $26.66 | 16604 |
| 2021-08-05 | 26.40 | $26.65 | 17100 |
| 2021-08-04 | 26.38 | $26.65 | 3828 |
| 2021-08-03 | 26.35 | $26.49 | 5319 |
| 2021-08-02 | 26.33 | $26.45 | 10600 |
| 2021-07-30 | 26.32 | $26.44 | 17129 |
| 2021-07-29 | 26.31 | $26.30 | 5029 |
| 2021-07-28 | 26.31 | $26.14 | 7400 |
| 2021-07-27 | 26.33 | $26.12 | 5028 |
| 2021-07-26 | 26.35 | $26.14 | 12000 |
| 2021-07-23 | 26.37 | $26.27 | 7200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.75
2026-07-20
Close Price
$20.92
Vol: 29144
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.33
Average
22.88
Maximum
26.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.75 | $20.92 | 29144 |
| 2026-07-17 | 20.73 | $20.73 | 7946 |
| 2026-07-16 | 20.73 | $20.80 | 7500 |
| 2026-07-15 | 20.72 | $20.84 | 13415 |
| 2026-07-14 | 20.70 | $20.72 | 12433 |
| 2026-07-13 | 20.70 | $20.69 | 52725 |
| 2026-07-10 | 20.70 | $20.80 | 2000 |
| 2026-07-09 | 20.69 | $20.73 | 26129 |
| 2026-07-08 | 20.69 | $20.64 | 23400 |
| 2026-07-07 | 20.69 | $20.70 | 7508 |
| 2026-07-06 | 20.69 | $20.89 | 16000 |
| 2026-07-02 | 20.67 | $20.68 | 9300 |
| 2026-07-01 | 20.67 | $20.64 | 5634 |
| 2026-06-30 | 20.68 | $20.66 | 54403 |
| 2026-06-29 | 20.68 | $20.90 | 15727 |
| 2026-06-26 | 20.67 | $20.69 | 8204 |
| 2026-06-25 | 20.68 | $20.52 | 27410 |
| 2026-06-24 | 20.72 | $20.52 | 4712 |
| 2026-06-23 | 20.76 | $20.47 | 17742 |
| 2026-06-22 | 20.81 | $20.59 | 16433 |
| 2026-06-18 | 20.86 | $20.74 | 7600 |
| 2026-06-17 | 20.90 | $20.78 | 10838 |
| 2026-06-16 | 20.94 | $20.74 | 21314 |
| 2026-06-15 | 21.00 | $20.75 | 12600 |
| 2026-06-12 | 21.06 | $20.75 | 9900 |
| 2026-06-11 | 21.13 | $20.75 | 18029 |
| 2026-06-10 | 21.21 | $20.52 | 14245 |
| 2026-06-09 | 21.32 | $20.68 | 4534 |
| 2026-06-08 | 21.43 | $20.71 | 8400 |
| 2026-06-05 | 21.54 | $20.68 | 61005 |
| 2026-06-04 | 21.66 | $20.89 | 40403 |
| 2026-06-03 | 21.77 | $20.72 | 26700 |
| 2026-06-02 | 21.90 | $21.10 | 24447 |
| 2026-06-01 | 22.01 | $21.31 | 22906 |
| 2026-05-29 | 22.10 | $21.49 | 14611 |
| 2026-05-28 | 22.17 | $21.63 | 21500 |
| 2026-05-27 | 22.23 | $21.74 | 16520 |
| 2026-05-26 | 22.29 | $21.93 | 20558 |
| 2026-05-22 | 22.33 | $22.07 | 5400 |
| 2026-05-21 | 22.35 | $22.06 | 18300 |
| 2026-05-20 | 22.38 | $22.15 | 4900 |
| 2026-05-19 | 22.39 | $22.25 | 20157 |
| 2026-05-18 | 22.40 | $22.26 | 11044 |
| 2026-05-15 | 22.40 | $22.21 | 9600 |
| 2026-05-14 | 22.41 | $22.69 | 9502 |
| 2026-05-13 | 22.37 | $22.54 | 9567 |
| 2026-05-12 | 22.34 | $22.50 | 8301 |
| 2026-05-11 | 22.31 | $22.63 | 10700 |
| 2026-05-08 | 22.26 | $22.51 | 3200 |
| 2026-05-07 | 22.22 | $22.58 | 11000 |
| 2026-05-06 | 22.17 | $22.67 | 15800 |
| 2026-05-05 | 22.11 | $22.27 | 11700 |
| 2026-05-04 | 22.09 | $22.30 | 4000 |
| 2026-05-01 | 22.06 | $22.29 | 6227 |
| 2026-04-30 | 22.02 | $22.23 | 6448 |
| 2026-04-29 | 21.99 | $22.09 | 4949 |
| 2026-04-28 | 21.97 | $22.10 | 9543 |
| 2026-04-27 | 21.95 | $22.13 | 4900 |
| 2026-04-24 | 21.92 | $22.10 | 7550 |
| 2026-04-23 | 21.89 | $22.00 | 8235 |
| 2026-04-22 | 21.88 | $22.00 | 6600 |
| 2026-04-21 | 21.87 | $22.00 | 4900 |
| 2026-04-20 | 21.85 | $22.03 | 6648 |
| 2026-04-17 | 21.83 | $21.95 | 11942 |
| 2026-04-16 | 21.82 | $21.94 | 5300 |
| 2026-04-15 | 21.81 | $22.12 | 9509 |
| 2026-04-14 | 21.79 | $21.94 | 8124 |
| 2026-04-13 | 21.78 | $21.76 | 7110 |
| 2026-04-10 | 21.79 | $21.78 | 2724 |
| 2026-04-09 | 21.81 | $21.73 | 10300 |
| 2026-04-08 | 21.84 | $21.77 | 6941 |
| 2026-04-07 | 21.87 | $21.70 | 6612 |
| 2026-04-06 | 21.91 | $21.79 | 19800 |
| 2026-04-02 | 21.95 | $21.59 | 3303 |
| 2026-04-01 | 22.01 | $21.46 | 9500 |
| 2026-03-31 | 22.10 | $21.60 | 80300 |
| 2026-03-30 | 22.18 | $21.75 | 12100 |
| 2026-03-27 | 22.25 | $21.77 | 9846 |
| 2026-03-26 | 22.33 | $22.00 | 8534 |
| 2026-03-25 | 22.39 | $22.24 | 3000 |
| 2026-03-24 | 22.43 | $22.01 | 1425 |
| 2026-03-23 | 22.50 | $21.91 | 5423 |
| 2026-03-20 | 22.58 | $21.74 | 7595 |
| 2026-03-19 | 22.69 | $22.05 | 2800 |
| 2026-03-18 | 22.77 | $22.22 | 7000 |
| 2026-03-17 | 22.84 | $22.28 | 1840 |
| 2026-03-16 | 22.91 | $22.25 | 9200 |
| 2026-03-13 | 22.98 | $22.55 | 6800 |
| 2026-03-12 | 23.03 | $22.63 | 6300 |
| 2026-03-11 | 23.07 | $22.92 | 5469 |
| 2026-03-10 | 23.09 | $23.09 | 6808 |
| 2026-03-09 | 23.08 | $22.95 | 7290 |
| 2026-03-06 | 23.09 | $23.02 | 9800 |
| 2026-03-05 | 23.09 | $23.25 | 4103 |
| 2026-03-04 | 23.06 | $23.10 | 5900 |
| 2026-03-03 | 23.05 | $23.16 | 6814 |
| 2026-03-02 | 23.02 | $23.07 | 7614 |
| 2026-02-27 | 23.00 | $23.28 | 11100 |
| 2026-02-26 | 22.96 | $23.08 | 6900 |
| 2026-02-25 | 22.94 | $23.08 | 9400 |
| 2026-02-24 | 22.92 | $22.93 | 10900 |
| 2026-02-23 | 22.90 | $23.04 | 10703 |
| 2026-02-20 | 22.88 | $23.25 | 8147 |
| 2026-02-19 | 22.84 | $23.06 | 4400 |
| 2026-02-18 | 22.81 | $23.06 | 6800 |
| 2026-02-17 | 22.78 | $23.00 | 21900 |
| 2026-02-13 | 22.75 | $22.97 | 10222 |
| 2026-02-12 | 22.72 | $22.98 | 14609 |
| 2026-02-11 | 22.69 | $23.03 | 8800 |
| 2026-02-10 | 22.65 | $22.88 | 10200 |
| 2026-02-09 | 22.63 | $22.73 | 17330 |
| 2026-02-06 | 22.62 | $22.56 | 6637 |
| 2026-02-05 | 22.62 | $22.50 | 15414 |
| 2026-02-04 | 22.63 | $22.56 | 18700 |
| 2026-02-03 | 22.63 | $22.57 | 9000 |
| 2026-02-02 | 22.63 | $22.59 | 8342 |
| 2026-01-30 | 22.63 | $22.67 | 3815 |
| 2026-01-29 | 22.62 | $22.55 | 2441 |
| 2026-01-28 | 22.62 | $22.65 | 16940 |
| 2026-01-27 | 22.61 | $22.70 | 6100 |
| 2026-01-26 | 22.58 | $22.85 | 12146 |
| 2026-01-23 | 22.54 | $22.91 | 3445 |
| 2026-01-22 | 22.50 | $22.85 | 26500 |
| 2026-01-21 | 22.45 | $22.57 | 13339 |
| 2026-01-20 | 22.43 | $22.47 | 10300 |
| 2026-01-16 | 22.41 | $22.58 | 16139 |
| 2026-01-15 | 22.38 | $22.56 | 9310 |
| 2026-01-14 | 22.36 | $22.48 | 11200 |
| 2026-01-13 | 22.33 | $22.37 | 31747 |
| 2026-01-12 | 22.32 | $22.56 | 8415 |
| 2026-01-09 | 22.28 | $22.48 | 11200 |
| 2026-01-08 | 22.26 | $22.50 | 24200 |
| 2026-01-07 | 22.23 | $22.58 | 18400 |
| 2026-01-06 | 22.18 | $22.43 | 13300 |
| 2026-01-05 | 22.16 | $22.44 | 17135 |
| 2026-01-02 | 22.13 | $22.40 | 18301 |
| 2025-12-31 | 22.10 | $22.08 | 141946 |
| 2025-12-30 | 22.10 | $22.10 | 45136 |
| 2025-12-29 | 22.10 | $22.10 | 35412 |
| 2025-12-26 | 22.10 | $22.13 | 14900 |
| 2025-12-24 | 22.10 | $22.11 | 5544 |
| 2025-12-23 | 22.11 | $22.06 | 17900 |
| 2025-12-22 | 22.12 | $22.14 | 25600 |
| 2025-12-19 | 22.12 | $22.11 | 14949 |
| 2025-12-18 | 22.13 | $22.19 | 17400 |
| 2025-12-17 | 22.13 | $22.01 | 12500 |
| 2025-12-16 | 22.15 | $21.92 | 21700 |
| 2025-12-15 | 22.18 | $22.00 | 10900 |
| 2025-12-12 | 22.20 | $22.06 | 17400 |
| 2025-12-11 | 22.23 | $22.25 | 25127 |
| 2025-12-10 | 22.24 | $22.11 | 23300 |
| 2025-12-09 | 22.27 | $22.25 | 14800 |
| 2025-12-08 | 22.29 | $22.14 | 5125 |
| 2025-12-05 | 22.32 | $22.03 | 11908 |
| 2025-12-04 | 22.37 | $22.14 | 20012 |
| 2025-12-03 | 22.42 | $22.16 | 16200 |
| 2025-12-02 | 22.47 | $22.15 | 11739 |
| 2025-12-01 | 22.52 | $22.25 | 12037 |
| 2025-11-28 | 22.57 | $22.25 | 7800 |
| 2025-11-26 | 22.62 | $22.32 | 4100 |
| 2025-11-25 | 22.67 | $22.35 | 6111 |
| 2025-11-24 | 22.72 | $22.33 | 7240 |
| 2025-11-21 | 22.78 | $22.45 | 5647 |
| 2025-11-20 | 22.83 | $22.27 | 8100 |
| 2025-11-19 | 22.90 | $22.35 | 11500 |
| 2025-11-18 | 22.97 | $22.46 | 17713 |
| 2025-11-17 | 23.04 | $22.50 | 3200 |
| 2025-11-14 | 23.10 | $22.62 | 6407 |
| 2025-11-13 | 23.15 | $23.05 | 6526 |
| 2025-11-12 | 23.17 | $23.10 | 3534 |
| 2025-11-11 | 23.18 | $23.10 | 1344 |
| 2025-11-10 | 23.19 | $23.23 | 10939 |
| 2025-11-07 | 23.19 | $23.24 | 5027 |
| 2025-11-06 | 23.18 | $23.10 | 10940 |
| 2025-11-05 | 23.19 | $23.13 | 8900 |
| 2025-11-04 | 23.20 | $23.15 | 20700 |
| 2025-11-03 | 23.20 | $23.04 | 10337 |
| 2025-10-31 | 23.22 | $23.07 | 7500 |
| 2025-10-30 | 23.24 | $23.09 | 23700 |
| 2025-10-29 | 23.26 | $23.20 | 11700 |
| 2025-10-28 | 23.27 | $23.04 | 24200 |
| 2025-10-27 | 23.29 | $23.34 | 34200 |
| 2025-10-24 | 23.29 | $23.39 | 7500 |
| 2025-10-23 | 23.29 | $23.41 | 3841 |
| 2025-10-22 | 23.28 | $23.43 | 4029 |
| 2025-10-21 | 23.27 | $23.38 | 6800 |
| 2025-10-20 | 23.27 | $23.30 | 2500 |
| 2025-10-17 | 23.28 | $23.20 | 8225 |
| 2025-10-16 | 23.30 | $23.10 | 23900 |
| 2025-10-15 | 23.33 | $23.16 | 9200 |
| 2025-10-14 | 23.36 | $23.10 | 2422 |
| 2025-10-13 | 23.40 | $23.11 | 3000 |
| 2025-10-10 | 23.44 | $23.00 | 2809 |
| 2025-10-09 | 23.50 | $23.29 | 5200 |
| 2025-10-08 | 23.53 | $23.20 | 11200 |
| 2025-10-07 | 23.57 | $23.33 | 6400 |
| 2025-10-06 | 23.60 | $23.61 | 2200 |
| 2025-10-03 | 23.59 | $23.50 | 5347 |
| 2025-10-02 | 23.60 | $23.58 | 7040 |
| 2025-10-01 | 23.59 | $23.50 | 6155 |
| 2025-09-30 | 23.59 | $23.50 | 20112 |
| 2025-09-29 | 23.58 | $23.52 | 10202 |
| 2025-09-26 | 23.57 | $23.47 | 4900 |
| 2025-09-25 | 23.55 | $23.30 | 24700 |
| 2025-09-24 | 23.56 | $23.64 | 3118 |
| 2025-09-23 | 23.52 | $23.64 | 14100 |
| 2025-09-22 | 23.49 | $23.73 | 6800 |
| 2025-09-19 | 23.44 | $23.93 | 2010 |
| 2025-09-18 | 23.37 | $23.81 | 3600 |
| 2025-09-17 | 23.31 | $24.02 | 11961 |
| 2025-09-16 | 23.22 | $23.88 | 19884 |
| 2025-09-15 | 23.14 | $23.70 | 3800 |
| 2025-09-12 | 23.08 | $23.63 | 12100 |
| 2025-09-11 | 23.02 | $23.55 | 6147 |
| 2025-09-10 | 22.97 | $23.48 | 52300 |
| 2025-09-09 | 22.92 | $23.18 | 18804 |
| 2025-09-08 | 22.90 | $23.06 | 7800 |
| 2025-09-05 | 22.89 | $22.97 | 8022 |
| 2025-09-04 | 22.89 | $22.75 | 3900 |
| 2025-09-03 | 22.91 | $22.65 | 7100 |
| 2025-09-02 | 22.94 | $22.54 | 13800 |
| 2025-08-29 | 22.99 | $22.46 | 47500 |
| 2025-08-28 | 23.04 | $22.94 | 6000 |
| 2025-08-27 | 23.05 | $22.95 | 313 |
| 2025-08-26 | 23.05 | $22.95 | 4741 |
| 2025-08-25 | 23.05 | $22.97 | 6200 |
| 2025-08-22 | 23.05 | $23.13 | 19900 |
| 2025-08-21 | 23.03 | $23.20 | 6146 |
| 2025-08-20 | 22.99 | $23.20 | 10339 |
| 2025-08-19 | 22.96 | $23.16 | 9224 |
| 2025-08-18 | 22.92 | $22.87 | 5346 |
| 2025-08-15 | 22.90 | $22.79 | 4800 |
| 2025-08-14 | 22.90 | $23.24 | 5300 |
| 2025-08-13 | 22.84 | $23.24 | 13146 |
| 2025-08-12 | 22.78 | $23.08 | 10900 |
| 2025-08-11 | 22.73 | $23.01 | 6300 |
| 2025-08-08 | 22.69 | $23.10 | 1618 |
| 2025-08-07 | 22.63 | $23.10 | 12200 |
| 2025-08-06 | 22.57 | $22.93 | 3606 |
| 2025-08-05 | 22.53 | $23.00 | 9442 |
| 2025-08-04 | 22.48 | $22.94 | 8113 |
| 2025-08-01 | 22.43 | $22.79 | 8620 |
| 2025-07-31 | 22.39 | $22.84 | 38100 |
| 2025-07-30 | 22.35 | $22.28 | 6115 |
| 2025-07-29 | 22.36 | $22.46 | 1800 |
| 2025-07-28 | 22.36 | $22.25 | 11111 |
| 2025-07-25 | 22.37 | $22.39 | 3722 |
| 2025-07-24 | 22.37 | $22.32 | 5800 |
| 2025-07-23 | 22.37 | $22.31 | 6600 |
| 2025-07-22 | 22.37 | $22.33 | 10711 |
| 2025-07-21 | 22.37 | $22.24 | 9400 |
| 2025-07-18 | 22.37 | $22.34 | 13431 |
| 2025-07-17 | 22.37 | $22.20 | 6400 |
| 2025-07-16 | 22.37 | $22.23 | 9918 |
| 2025-07-15 | 22.37 | $22.25 | 10700 |
| 2025-07-14 | 22.37 | $22.53 | 9100 |
| 2025-07-11 | 22.33 | $22.53 | 5900 |
| 2025-07-10 | 22.30 | $22.68 | 11417 |
| 2025-07-09 | 22.24 | $22.62 | 8737 |
| 2025-07-08 | 22.18 | $22.41 | 6900 |
| 2025-07-07 | 22.14 | $22.50 | 5500 |
| 2025-07-03 | 22.09 | $22.60 | 3408 |
| 2025-07-02 | 22.02 | $22.56 | 10937 |
| 2025-07-01 | 21.96 | $22.30 | 3622 |
| 2025-06-30 | 21.91 | $22.14 | 6402 |
| 2025-06-27 | 21.87 | $22.00 | 4700 |
| 2025-06-26 | 21.85 | $22.13 | 5600 |
| 2025-06-25 | 21.82 | $21.97 | 700 |
| 2025-06-24 | 21.80 | $22.08 | 6831 |
| 2025-06-23 | 21.76 | $21.90 | 6506 |
| 2025-06-20 | 21.75 | $21.95 | 5949 |
| 2025-06-18 | 21.73 | $21.91 | 6500 |
| 2025-06-17 | 21.71 | $21.84 | 4400 |
| 2025-06-16 | 21.71 | $21.78 | 6120 |
| 2025-06-13 | 21.71 | $21.69 | 9500 |
| 2025-06-12 | 21.73 | $21.74 | 5700 |
| 2025-06-11 | 21.74 | $21.70 | 10300 |
| 2025-06-10 | 21.77 | $21.72 | 7200 |
| 2025-06-09 | 21.80 | $21.64 | 7401 |
| 2025-06-06 | 21.84 | $21.68 | 3413 |
| 2025-06-05 | 21.88 | $21.72 | 1800 |
| 2025-06-04 | 21.92 | $21.53 | 5900 |
| 2025-06-03 | 21.99 | $21.57 | 12819 |
| 2025-06-02 | 22.06 | $21.44 | 14000 |
| 2025-05-30 | 22.16 | $21.45 | 43600 |
| 2025-05-29 | 22.26 | $21.93 | 10602 |
| 2025-05-28 | 22.32 | $21.91 | 1400 |
| 2025-05-27 | 22.38 | $22.15 | 5900 |
| 2025-05-23 | 22.43 | $21.78 | 2647 |
| 2025-05-22 | 22.53 | $21.88 | 8203 |
| 2025-05-21 | 22.62 | $21.53 | 25900 |
| 2025-05-20 | 22.75 | $22.25 | 7869 |
| 2025-05-19 | 22.81 | $22.36 | 7214 |
| 2025-05-16 | 22.86 | $22.62 | 3232 |
| 2025-05-15 | 22.88 | $22.42 | 5700 |
| 2025-05-14 | 22.92 | $23.05 | 5400 |
| 2025-05-13 | 22.90 | $22.71 | 4700 |
| 2025-05-12 | 22.91 | $22.65 | 14928 |
| 2025-05-09 | 22.92 | $22.57 | 5028 |
| 2025-05-08 | 22.94 | $22.84 | 10422 |
| 2025-05-07 | 22.93 | $23.09 | 5300 |
| 2025-05-06 | 22.88 | $22.87 | 8700 |
| 2025-05-05 | 22.86 | $23.18 | 15400 |
| 2025-05-02 | 22.80 | $23.30 | 8200 |
| 2025-05-01 | 22.73 | $23.12 | 7200 |
| 2025-04-30 | 22.67 | $22.77 | 6447 |
| 2025-04-29 | 22.65 | $23.00 | 5800 |
| 2025-04-28 | 22.61 | $23.29 | 9300 |
| 2025-04-25 | 22.53 | $23.68 | 9405 |
| 2025-04-24 | 22.42 | $22.86 | 7948 |
| 2025-04-23 | 22.38 | $23.17 | 5200 |
| 2025-04-22 | 22.32 | $22.58 | 9507 |
| 2025-04-21 | 22.31 | $22.12 | 5400 |
| 2025-04-17 | 22.36 | $22.05 | 5300 |
| 2025-04-16 | 22.42 | $22.03 | 4200 |
| 2025-04-15 | 22.48 | $22.25 | 6730 |
| 2025-04-14 | 22.53 | $22.30 | 5636 |
| 2025-04-11 | 22.57 | $22.45 | 9304 |
| 2025-04-10 | 22.60 | $22.09 | 4630 |
| 2025-04-09 | 22.66 | $22.45 | 24800 |
| 2025-04-08 | 22.69 | $21.69 | 13400 |
| 2025-04-07 | 22.80 | $21.76 | 10903 |
| 2025-04-04 | 22.90 | $22.47 | 8923 |
| 2025-04-03 | 22.93 | $22.56 | 9500 |
| 2025-04-02 | 22.96 | $22.67 | 4438 |
| 2025-04-01 | 22.98 | $23.25 | 8519 |
| 2025-03-31 | 22.93 | $23.12 | 9800 |
| 2025-03-28 | 22.90 | $22.76 | 1825 |
| 2025-03-27 | 22.90 | $22.80 | 5900 |
| 2025-03-26 | 22.90 | $23.05 | 4000 |
| 2025-03-25 | 22.87 | $23.56 | 6139 |
| 2025-03-24 | 22.79 | $23.43 | 73200 |
| 2025-03-21 | 22.72 | $23.44 | 9033 |
| 2025-03-20 | 22.64 | $22.98 | 13121 |
| 2025-03-19 | 22.60 | $22.83 | 17923 |
| 2025-03-18 | 22.58 | $22.73 | 4004 |
| 2025-03-17 | 22.57 | $22.79 | 7700 |
| 2025-03-14 | 22.54 | $22.58 | 5200 |
| 2025-03-13 | 22.54 | $22.48 | 11124 |
| 2025-03-12 | 22.55 | $22.41 | 13800 |
| 2025-03-11 | 22.57 | $22.32 | 4747 |
| 2025-03-10 | 22.60 | $22.37 | 24400 |
| 2025-03-07 | 22.62 | $22.61 | 4313 |
| 2025-03-06 | 22.62 | $22.61 | 15700 |
| 2025-03-05 | 22.62 | $22.65 | 12200 |
| 2025-03-04 | 22.62 | $22.60 | 12700 |
| 2025-03-03 | 22.62 | $22.68 | 19247 |
| 2025-02-28 | 22.61 | $22.65 | 17200 |
| 2025-02-27 | 22.61 | $22.61 | 11846 |
| 2025-02-26 | 22.61 | $22.64 | 8300 |
| 2025-02-25 | 22.61 | $22.67 | 15732 |
| 2025-02-24 | 22.62 | $22.59 | 20800 |
| 2025-02-21 | 22.63 | $22.57 | 22607 |
| 2025-02-20 | 22.65 | $22.59 | 5138 |
| 2025-02-19 | 22.67 | $22.61 | 4737 |
| 2025-02-18 | 22.69 | $22.60 | 15718 |
| 2025-02-14 | 22.72 | $22.54 | 17900 |
| 2025-02-13 | 22.76 | $22.71 | 17127 |
| 2025-02-12 | 22.78 | $22.37 | 15600 |
| 2025-02-11 | 22.84 | $22.62 | 16300 |
| 2025-02-10 | 22.88 | $22.61 | 27500 |
| 2025-02-07 | 22.93 | $22.60 | 15600 |
| 2025-02-06 | 22.99 | $22.71 | 13900 |
| 2025-02-05 | 23.05 | $22.85 | 13400 |
| 2025-02-04 | 23.10 | $22.60 | 28120 |
| 2025-02-03 | 23.19 | $22.46 | 8900 |
| 2025-01-31 | 23.30 | $22.45 | 124700 |
| 2025-01-30 | 23.42 | $22.99 | 13800 |
| 2025-01-29 | 23.49 | $23.15 | 10529 |
| 2025-01-28 | 23.56 | $23.13 | 6200 |
| 2025-01-27 | 23.62 | $23.38 | 11800 |
| 2025-01-24 | 23.65 | $23.32 | 7701 |
| 2025-01-23 | 23.69 | $23.09 | 16511 |
| 2025-01-22 | 23.75 | $23.27 | 8732 |
| 2025-01-21 | 23.79 | $23.40 | 21828 |
| 2025-01-17 | 23.81 | $23.26 | 6934 |
| 2025-01-16 | 23.85 | $23.50 | 9600 |
| 2025-01-15 | 23.86 | $23.57 | 15314 |
| 2025-01-14 | 23.87 | $23.33 | 9200 |
| 2025-01-13 | 23.90 | $23.57 | 24829 |
| 2025-01-10 | 23.91 | $23.95 | 11300 |
| 2025-01-08 | 23.88 | $24.26 | 34104 |
| 2025-01-07 | 23.83 | $24.52 | 18100 |
| 2025-01-06 | 23.74 | $24.75 | 5729 |
| 2025-01-03 | 23.64 | $24.72 | 11320 |
| 2025-01-02 | 23.53 | $24.50 | 94400 |
| 2024-12-31 | 23.44 | $25.23 | 219733 |
| 2024-12-30 | 23.27 | $23.62 | 16307 |
| 2024-12-27 | 23.26 | $23.53 | 13644 |
| 2024-12-26 | 23.26 | $22.82 | 6700 |
| 2024-12-24 | 23.33 | $22.74 | 8200 |
| 2024-12-23 | 23.41 | $22.65 | 9100 |
| 2024-12-20 | 23.51 | $22.80 | 9817 |
| 2024-12-19 | 23.59 | $22.64 | 20000 |
| 2024-12-18 | 23.69 | $23.17 | 12320 |
| 2024-12-17 | 23.74 | $23.36 | 11400 |
| 2024-12-16 | 23.77 | $23.24 | 8005 |
| 2024-12-13 | 23.81 | $23.46 | 4500 |
| 2024-12-12 | 23.83 | $23.60 | 6500 |
| 2024-12-11 | 23.83 | $23.93 | 8727 |
| 2024-12-10 | 23.80 | $24.10 | 3237 |
| 2024-12-09 | 23.74 | $24.00 | 7000 |
| 2024-12-06 | 23.70 | $23.97 | 14100 |
| 2024-12-05 | 23.66 | $24.00 | 4200 |
| 2024-12-04 | 23.61 | $23.96 | 12311 |
| 2024-12-03 | 23.57 | $24.15 | 12500 |
| 2024-12-02 | 23.50 | $24.10 | 9236 |
| 2024-11-29 | 23.44 | $24.00 | 15100 |
| 2024-11-27 | 23.38 | $23.83 | 6646 |
| 2024-11-26 | 23.33 | $23.72 | 10900 |
| 2024-11-25 | 23.30 | $23.82 | 6100 |
| 2024-11-22 | 23.25 | $23.30 | 12100 |
| 2024-11-21 | 23.26 | $23.20 | 23945 |
| 2024-11-20 | 23.28 | $22.77 | 6814 |
| 2024-11-19 | 23.35 | $22.93 | 14300 |
| 2024-11-18 | 23.40 | $23.03 | 22100 |
| 2024-11-15 | 23.46 | $22.98 | 12927 |
| 2024-11-14 | 23.52 | $23.40 | 25100 |
| 2024-11-13 | 23.54 | $23.25 | 30700 |
| 2024-11-12 | 23.59 | $23.36 | 11900 |
| 2024-11-11 | 23.62 | $23.58 | 11500 |
| 2024-11-08 | 23.64 | $23.83 | 13502 |
| 2024-11-07 | 23.64 | $23.54 | 37604 |
| 2024-11-06 | 23.66 | $23.23 | 16136 |
| 2024-11-05 | 23.72 | $23.72 | 12000 |
| 2024-11-04 | 23.73 | $23.38 | 21443 |
| 2024-11-01 | 23.77 | $23.20 | 24841 |
| 2024-10-31 | 23.84 | $23.32 | 81600 |
| 2024-10-30 | 23.90 | $23.71 | 4433 |
| 2024-10-29 | 23.92 | $23.66 | 13000 |
| 2024-10-28 | 23.95 | $23.85 | 10506 |
| 2024-10-25 | 23.96 | $23.79 | 4100 |
| 2024-10-24 | 23.98 | $23.87 | 5600 |
| 2024-10-23 | 23.99 | $23.74 | 8111 |
| 2024-10-22 | 24.02 | $23.90 | 6828 |
| 2024-10-21 | 24.03 | $24.03 | 5724 |
| 2024-10-18 | 24.04 | $24.21 | 17200 |
| 2024-10-17 | 24.03 | $24.13 | 9202 |
| 2024-10-16 | 24.03 | $24.16 | 11500 |
| 2024-10-15 | 24.03 | $24.25 | 23449 |
| 2024-10-14 | 24.03 | $23.89 | 9700 |
| 2024-10-11 | 24.06 | $24.00 | 8400 |
| 2024-10-10 | 24.08 | $23.85 | 8700 |
| 2024-10-09 | 24.12 | $23.81 | 27606 |
| 2024-10-08 | 24.16 | $23.92 | 5114 |
| 2024-10-07 | 24.20 | $23.83 | 27048 |
| 2024-10-04 | 24.24 | $24.08 | 8500 |
| 2024-10-03 | 24.26 | $24.05 | 17309 |
| 2024-10-02 | 24.29 | $23.97 | 14500 |
| 2024-10-01 | 24.32 | $23.89 | 26342 |
| 2024-09-30 | 24.35 | $23.71 | 205000 |
| 2024-09-27 | 24.41 | $24.12 | 28737 |
| 2024-09-26 | 24.43 | $24.26 | 14500 |
| 2024-09-25 | 24.43 | $24.29 | 37800 |
| 2024-09-24 | 24.42 | $24.46 | 24400 |
| 2024-09-23 | 24.40 | $24.78 | 13737 |
| 2024-09-20 | 24.34 | $24.87 | 12031 |
| 2024-09-19 | 24.27 | $24.80 | 7104 |
| 2024-09-18 | 24.20 | $24.80 | 6627 |
| 2024-09-17 | 24.13 | $24.70 | 5400 |
| 2024-09-16 | 24.06 | $24.53 | 12700 |
| 2024-09-13 | 24.01 | $24.20 | 17700 |
| 2024-09-12 | 23.98 | $24.12 | 3300 |
| 2024-09-11 | 23.96 | $24.04 | 2841 |
| 2024-09-10 | 23.95 | $24.13 | 2300 |
| 2024-09-09 | 23.92 | $23.99 | 8100 |
| 2024-09-06 | 23.91 | $24.01 | 16300 |
| 2024-09-05 | 23.90 | $24.14 | 8300 |
| 2024-09-04 | 23.87 | $23.93 | 11729 |
| 2024-09-03 | 23.86 | $24.00 | 12000 |
| 2024-08-30 | 23.84 | $23.86 | 11500 |
| 2024-08-29 | 23.84 | $23.85 | 10800 |
| 2024-08-28 | 23.83 | $23.91 | 7022 |
| 2024-08-27 | 23.81 | $23.78 | 7403 |
| 2024-08-26 | 23.80 | $23.90 | 7144 |
| 2024-08-23 | 23.77 | $23.95 | 22900 |
| 2024-08-22 | 23.73 | $23.98 | 8100 |
| 2024-08-21 | 23.68 | $23.95 | 10400 |
| 2024-08-20 | 23.62 | $23.90 | 21608 |
| 2024-08-19 | 23.57 | $23.60 | 10500 |
| 2024-08-16 | 23.54 | $23.54 | 20500 |
| 2024-08-15 | 23.51 | $23.66 | 6726 |
| 2024-08-14 | 23.47 | $23.95 | 6300 |
| 2024-08-13 | 23.39 | $23.94 | 13534 |
| 2024-08-12 | 23.30 | $23.95 | 14000 |
| 2024-08-09 | 23.21 | $23.76 | 10633 |
| 2024-08-08 | 23.12 | $23.61 | 1913 |
| 2024-08-07 | 23.05 | $23.70 | 13631 |
| 2024-08-06 | 22.96 | $23.80 | 29227 |
| 2024-08-05 | 22.85 | $23.61 | 20100 |
| 2024-08-02 | 22.75 | $23.49 | 51603 |
| 2024-08-01 | 22.65 | $22.98 | 12529 |
| 2024-07-31 | 22.59 | $23.00 | 28600 |
| 2024-07-30 | 22.53 | $22.95 | 12122 |
| 2024-07-29 | 22.46 | $22.64 | 12031 |
| 2024-07-26 | 22.42 | $22.57 | 25200 |
| 2024-07-25 | 22.38 | $22.54 | 10500 |
| 2024-07-24 | 22.34 | $22.65 | 7300 |
| 2024-07-23 | 22.28 | $22.63 | 10600 |
| 2024-07-22 | 22.23 | $22.74 | 8411 |
| 2024-07-19 | 22.15 | $22.61 | 3700 |
| 2024-07-18 | 22.09 | $22.62 | 10400 |
| 2024-07-17 | 22.02 | $22.50 | 8100 |
| 2024-07-16 | 21.96 | $22.41 | 15700 |
| 2024-07-15 | 21.91 | $22.36 | 5649 |
| 2024-07-12 | 21.85 | $22.46 | 7800 |
| 2024-07-11 | 21.79 | $22.38 | 11438 |
| 2024-07-10 | 21.72 | $21.98 | 12400 |
| 2024-07-09 | 21.70 | $21.78 | 4020 |
| 2024-07-08 | 21.70 | $21.73 | 11127 |
| 2024-07-05 | 21.70 | $21.67 | 2900 |
| 2024-07-03 | 21.71 | $21.65 | 7000 |
| 2024-07-02 | 21.72 | $21.50 | 7302 |
| 2024-07-01 | 21.75 | $21.43 | 9246 |
| 2024-06-28 | 21.79 | $21.60 | 5436 |
| 2024-06-27 | 21.81 | $21.70 | 4331 |
| 2024-06-26 | 21.82 | $21.83 | 9912 |
| 2024-06-25 | 21.83 | $21.87 | 11300 |
| 2024-06-24 | 21.83 | $21.92 | 10700 |
| 2024-06-21 | 21.82 | $21.81 | 7500 |
| 2024-06-20 | 21.83 | $21.69 | 12700 |
| 2024-06-18 | 21.85 | $21.81 | 25400 |
| 2024-06-17 | 21.86 | $21.60 | 9122 |
| 2024-06-14 | 21.90 | $21.73 | 13600 |
| 2024-06-13 | 21.92 | $21.87 | 13100 |
| 2024-06-12 | 21.93 | $21.75 | 17605 |
| 2024-06-11 | 21.96 | $21.65 | 12210 |
| 2024-06-10 | 22.00 | $21.90 | 5118 |
| 2024-06-07 | 22.03 | $22.05 | 4200 |
| 2024-06-06 | 22.03 | $21.99 | 6201 |
| 2024-06-05 | 22.05 | $21.96 | 9000 |
| 2024-06-04 | 22.07 | $22.06 | 4200 |
| 2024-06-03 | 22.08 | $21.95 | 12823 |
| 2024-05-31 | 22.10 | $21.74 | 14500 |
| 2024-05-30 | 22.14 | $21.97 | 8435 |
| 2024-05-29 | 22.16 | $21.84 | 9412 |
| 2024-05-28 | 22.19 | $22.06 | 7647 |
| 2024-05-24 | 22.20 | $22.05 | 5111 |
| 2024-05-23 | 22.21 | $21.79 | 9537 |
| 2024-05-22 | 22.24 | $22.21 | 7900 |
| 2024-05-21 | 22.23 | $22.14 | 6244 |
| 2024-05-20 | 22.22 | $22.23 | 4829 |
| 2024-05-17 | 22.20 | $22.39 | 7643 |
| 2024-05-16 | 22.16 | $22.25 | 11043 |
| 2024-05-15 | 22.13 | $22.50 | 9000 |
| 2024-05-14 | 22.07 | $22.20 | 14115 |
| 2024-05-13 | 22.03 | $22.49 | 8000 |
| 2024-05-10 | 21.96 | $22.44 | 7900 |
| 2024-05-09 | 21.90 | $22.19 | 5033 |
| 2024-05-08 | 21.86 | $22.33 | 22900 |
| 2024-05-07 | 21.80 | $22.35 | 4100 |
| 2024-05-06 | 21.75 | $22.36 | 11300 |
| 2024-05-03 | 21.70 | $22.19 | 10100 |
| 2024-05-02 | 21.66 | $21.86 | 4303 |
| 2024-05-01 | 21.67 | $21.87 | 5100 |
| 2024-04-30 | 21.67 | $21.56 | 19700 |
| 2024-04-29 | 21.71 | $21.79 | 3600 |
| 2024-04-26 | 21.74 | $21.38 | 14100 |
| 2024-04-25 | 21.81 | $21.40 | 10700 |
| 2024-04-24 | 21.88 | $21.70 | 8111 |
| 2024-04-23 | 21.93 | $21.64 | 6700 |
| 2024-04-22 | 21.99 | $21.37 | 19821 |
| 2024-04-19 | 22.08 | $21.35 | 2345 |
| 2024-04-18 | 22.17 | $21.30 | 10500 |
| 2024-04-17 | 22.28 | $21.54 | 17026 |
| 2024-04-16 | 22.37 | $21.28 | 15600 |
| 2024-04-15 | 22.49 | $21.39 | 14900 |
| 2024-04-12 | 22.60 | $22.19 | 6725 |
| 2024-04-11 | 22.64 | $22.39 | 5312 |
| 2024-04-10 | 22.65 | $22.51 | 12200 |
| 2024-04-09 | 22.65 | $22.76 | 7600 |
| 2024-04-08 | 22.62 | $22.77 | 4434 |
| 2024-04-05 | 22.59 | $22.85 | 3200 |
| 2024-04-04 | 22.55 | $22.86 | 6135 |
| 2024-04-03 | 22.50 | $22.78 | 10733 |
| 2024-04-02 | 22.45 | $22.59 | 5638 |
| 2024-04-01 | 22.42 | $22.64 | 2438 |
| 2024-03-28 | 22.39 | $22.76 | 8200 |
| 2024-03-27 | 22.34 | $22.70 | 7400 |
| 2024-03-26 | 22.29 | $22.32 | 5600 |
| 2024-03-25 | 22.29 | $22.60 | 6722 |
| 2024-03-22 | 22.25 | $22.74 | 7539 |
| 2024-03-21 | 22.21 | $22.67 | 9804 |
| 2024-03-20 | 22.17 | $22.45 | 8700 |
| 2024-03-19 | 22.15 | $22.34 | 10600 |
| 2024-03-18 | 22.14 | $22.14 | 8100 |
| 2024-03-15 | 22.15 | $22.01 | 5404 |
| 2024-03-14 | 22.17 | $22.05 | 12500 |
| 2024-03-13 | 22.20 | $22.25 | 11400 |
| 2024-03-12 | 22.21 | $22.13 | 8242 |
| 2024-03-11 | 22.23 | $22.10 | 9122 |
| 2024-03-08 | 22.26 | $21.85 | 20406 |
| 2024-03-07 | 22.31 | $21.73 | 10949 |
| 2024-03-06 | 22.38 | $21.64 | 28900 |
| 2024-03-05 | 22.46 | $22.01 | 42000 |
| 2024-03-04 | 22.51 | $22.35 | 12100 |
| 2024-03-01 | 22.53 | $22.45 | 11136 |
| 2024-02-29 | 22.54 | $22.54 | 18600 |
| 2024-02-28 | 22.54 | $22.47 | 2300 |
| 2024-02-27 | 22.55 | $22.57 | 8500 |
| 2024-02-26 | 22.56 | $22.62 | 9400 |
| 2024-02-23 | 22.56 | $22.67 | 9800 |
| 2024-02-22 | 22.56 | $22.40 | 5338 |
| 2024-02-21 | 22.57 | $22.25 | 13300 |
| 2024-02-20 | 22.61 | $22.62 | 9327 |
| 2024-02-16 | 22.61 | $22.50 | 7000 |
| 2024-02-15 | 22.61 | $22.44 | 4800 |
| 2024-02-14 | 22.62 | $22.60 | 15200 |
| 2024-02-13 | 22.61 | $22.54 | 18600 |
| 2024-02-12 | 22.60 | $22.87 | 9348 |
| 2024-02-09 | 22.56 | $22.81 | 17300 |
| 2024-02-08 | 22.51 | $22.46 | 6542 |
| 2024-02-07 | 22.49 | $22.45 | 7600 |
| 2024-02-06 | 22.47 | $22.43 | 6400 |
| 2024-02-05 | 22.45 | $22.27 | 5601 |
| 2024-02-02 | 22.43 | $22.59 | 11700 |
| 2024-02-01 | 22.38 | $22.96 | 18400 |
| 2024-01-31 | 22.29 | $23.07 | 7400 |
| 2024-01-30 | 22.18 | $23.11 | 9409 |
| 2024-01-29 | 22.06 | $22.82 | 8427 |
| 2024-01-26 | 21.96 | $22.69 | 18300 |
| 2024-01-25 | 21.87 | $22.40 | 23200 |
| 2024-01-24 | 21.81 | $22.27 | 12527 |
| 2024-01-23 | 21.75 | $22.19 | 6508 |
| 2024-01-22 | 21.70 | $22.30 | 17220 |
| 2024-01-19 | 21.64 | $21.81 | 4500 |
| 2024-01-18 | 21.62 | $21.76 | 9700 |
| 2024-01-17 | 21.60 | $21.94 | 7600 |
| 2024-01-16 | 21.57 | $21.95 | 15308 |
| 2024-01-12 | 21.53 | $21.90 | 11900 |
| 2024-01-11 | 21.49 | $21.27 | 10300 |
| 2024-01-10 | 21.51 | $21.36 | 16100 |
| 2024-01-09 | 21.51 | $21.45 | 6500 |
| 2024-01-08 | 21.50 | $21.38 | 12038 |
| 2024-01-05 | 21.50 | $21.15 | 32700 |
| 2024-01-04 | 21.52 | $21.55 | 22101 |
| 2024-01-03 | 21.49 | $21.59 | 16940 |
| 2024-01-02 | 21.45 | $21.59 | 12389 |
| 2023-12-29 | 21.41 | $21.53 | 13122 |
| 2023-12-28 | 21.37 | $21.68 | 11402 |
| 2023-12-27 | 21.30 | $21.80 | 18320 |
| 2023-12-26 | 21.22 | $21.83 | 12434 |
| 2023-12-22 | 21.11 | $21.83 | 14800 |
| 2023-12-21 | 21.00 | $21.57 | 12600 |
| 2023-12-20 | 20.90 | $21.50 | 15900 |
| 2023-12-19 | 20.80 | $21.60 | 11916 |
| 2023-12-18 | 20.69 | $21.45 | 30700 |
| 2023-12-15 | 20.58 | $21.17 | 10800 |
| 2023-12-14 | 20.49 | $21.49 | 20111 |
| 2023-12-13 | 20.36 | $21.12 | 19813 |
| 2023-12-12 | 20.26 | $20.40 | 28100 |
| 2023-12-11 | 20.22 | $20.61 | 21400 |
| 2023-12-08 | 20.16 | $20.63 | 24147 |
| 2023-12-07 | 20.08 | $20.73 | 9600 |
| 2023-12-06 | 19.99 | $20.59 | 28400 |
| 2023-12-05 | 19.91 | $20.75 | 23800 |
| 2023-12-04 | 19.81 | $20.59 | 54442 |
| 2023-12-01 | 19.71 | $20.14 | 19100 |
| 2023-11-30 | 19.65 | $20.16 | 54910 |
| 2023-11-29 | 19.58 | $19.73 | 15300 |
| 2023-11-28 | 19.55 | $19.51 | 20800 |
| 2023-11-27 | 19.53 | $19.62 | 9024 |
| 2023-11-24 | 19.49 | $19.65 | 2000 |
| 2023-11-22 | 19.44 | $19.52 | 4017 |
| 2023-11-21 | 19.40 | $19.71 | 16134 |
| 2023-11-20 | 19.34 | $19.86 | 7332 |
| 2023-11-17 | 19.26 | $19.84 | 6215 |
| 2023-11-16 | 19.17 | $19.66 | 15812 |
| 2023-11-15 | 19.08 | $19.66 | 24225 |
| 2023-11-14 | 19.00 | $19.75 | 22315 |
| 2023-11-13 | 18.89 | $19.58 | 12818 |
| 2023-11-10 | 18.80 | $19.38 | 23049 |
| 2023-11-09 | 18.72 | $19.00 | 17900 |
| 2023-11-08 | 18.67 | $19.20 | 42600 |
| 2023-11-07 | 18.60 | $19.20 | 20100 |
| 2023-11-06 | 18.53 | $19.12 | 43100 |
| 2023-11-03 | 18.47 | $19.40 | 15400 |
| 2023-11-02 | 18.37 | $18.86 | 20501 |
| 2023-11-01 | 18.33 | $18.45 | 14507 |
| 2023-10-31 | 18.33 | $18.30 | 10738 |
| 2023-10-30 | 18.35 | $18.20 | 14400 |
| 2023-10-27 | 18.39 | $18.26 | 10200 |
| 2023-10-26 | 18.43 | $18.36 | 7100 |
| 2023-10-25 | 18.47 | $18.13 | 16748 |
| 2023-10-24 | 18.54 | $18.71 | 10121 |
| 2023-10-23 | 18.57 | $18.44 | 8900 |
| 2023-10-20 | 18.62 | $18.18 | 33124 |
| 2023-10-19 | 18.71 | $17.80 | 18130 |
| 2023-10-18 | 18.85 | $18.33 | 17625 |
| 2023-10-17 | 18.95 | $18.25 | 13111 |
| 2023-10-16 | 19.06 | $18.32 | 9200 |
| 2023-10-13 | 19.18 | $18.33 | 28200 |
| 2023-10-12 | 19.31 | $18.32 | 18202 |
| 2023-10-11 | 19.46 | $18.60 | 15400 |
| 2023-10-10 | 19.58 | $18.87 | 18030 |
| 2023-10-09 | 19.69 | $18.70 | 23100 |
| 2023-10-06 | 19.83 | $18.85 | 28400 |
| 2023-10-05 | 19.96 | $18.70 | 21647 |
| 2023-10-04 | 20.11 | $19.15 | 22700 |
| 2023-10-03 | 20.23 | $19.44 | 19300 |
| 2023-10-02 | 20.33 | $20.18 | 22700 |
| 2023-09-29 | 20.36 | $20.69 | 214800 |
| 2023-09-28 | 20.35 | $20.15 | 21222 |
| 2023-09-27 | 20.38 | $19.90 | 26500 |
| 2023-09-26 | 20.44 | $19.74 | 16714 |
| 2023-09-25 | 20.51 | $19.95 | 14435 |
| 2023-09-22 | 20.56 | $20.16 | 19000 |
| 2023-09-21 | 20.59 | $20.06 | 17000 |
| 2023-09-20 | 20.64 | $20.50 | 13545 |
| 2023-09-19 | 20.63 | $20.61 | 23700 |
| 2023-09-18 | 20.61 | $20.91 | 9100 |
| 2023-09-15 | 20.55 | $20.69 | 9138 |
| 2023-09-14 | 20.51 | $20.56 | 4800 |
| 2023-09-13 | 20.48 | $20.57 | 9446 |
| 2023-09-12 | 20.44 | $20.67 | 17505 |
| 2023-09-11 | 20.39 | $20.84 | 4323 |
| 2023-09-08 | 20.33 | $20.94 | 5543 |
| 2023-09-07 | 20.25 | $20.90 | 13312 |
| 2023-09-06 | 20.17 | $21.05 | 19900 |
| 2023-09-05 | 20.08 | $20.64 | 15800 |
| 2023-09-01 | 20.02 | $20.94 | 22010 |
| 2023-08-31 | 19.94 | $20.24 | 52600 |
| 2023-08-30 | 19.93 | $20.02 | 21500 |
| 2023-08-29 | 19.94 | $19.98 | 11700 |
| 2023-08-28 | 19.95 | $20.00 | 3125 |
| 2023-08-25 | 19.97 | $19.86 | 19400 |
| 2023-08-24 | 20.01 | $19.84 | 9300 |
| 2023-08-23 | 20.05 | $19.94 | 13939 |
| 2023-08-22 | 20.08 | $19.50 | 13700 |
| 2023-08-21 | 20.17 | $19.67 | 8349 |
| 2023-08-18 | 20.24 | $19.86 | 26728 |
| 2023-08-17 | 20.30 | $19.33 | 19100 |
| 2023-08-16 | 20.41 | $19.36 | 21500 |
| 2023-08-15 | 20.53 | $19.81 | 17500 |
| 2023-08-14 | 20.61 | $20.36 | 39347 |
| 2023-08-11 | 20.64 | $20.58 | 18332 |
| 2023-08-10 | 20.64 | $20.47 | 9536 |
| 2023-08-09 | 20.66 | $20.49 | 16000 |
| 2023-08-08 | 20.67 | $20.60 | 28607 |
| 2023-08-07 | 20.67 | $20.80 | 12634 |
| 2023-08-04 | 20.64 | $20.80 | 6548 |
| 2023-08-03 | 20.62 | $20.36 | 14100 |
| 2023-08-02 | 20.62 | $20.51 | 18500 |
| 2023-08-01 | 20.61 | $20.90 | 6300 |
| 2023-07-31 | 20.56 | $20.84 | 26200 |
| 2023-07-28 | 20.51 | $20.71 | 20900 |
| 2023-07-27 | 20.47 | $20.54 | 11100 |
| 2023-07-26 | 20.44 | $20.83 | 7126 |
| 2023-07-25 | 20.38 | $20.72 | 9400 |
| 2023-07-24 | 20.33 | $20.72 | 20342 |
| 2023-07-21 | 20.28 | $20.64 | 18300 |
| 2023-07-20 | 20.23 | $20.64 | 5009 |
| 2023-07-19 | 20.18 | $20.70 | 8200 |
| 2023-07-18 | 20.13 | $20.53 | 24123 |
| 2023-07-17 | 20.09 | $20.44 | 12609 |
| 2023-07-14 | 20.06 | $20.45 | 9800 |
| 2023-07-13 | 20.03 | $20.53 | 23637 |
| 2023-07-12 | 20.00 | $20.22 | 14800 |
| 2023-07-11 | 20.00 | $20.14 | 28011 |
| 2023-07-10 | 20.02 | $19.69 | 16543 |
| 2023-07-07 | 20.08 | $19.62 | 17400 |
| 2023-07-06 | 20.17 | $19.47 | 19730 |
| 2023-07-05 | 20.27 | $19.89 | 16100 |
| 2023-07-03 | 20.35 | $19.89 | 9634 |
| 2023-06-30 | 20.43 | $19.80 | 228626 |
| 2023-06-29 | 20.54 | $19.64 | 45806 |
| 2023-06-28 | 20.67 | $20.27 | 21000 |
| 2023-06-27 | 20.74 | $20.28 | 9802 |
| 2023-06-26 | 20.82 | $20.39 | 12232 |
| 2023-06-23 | 20.88 | $20.19 | 10344 |
| 2023-06-22 | 20.96 | $20.02 | 17000 |
| 2023-06-21 | 21.05 | $20.34 | 11342 |
| 2023-06-20 | 21.12 | $20.24 | 23200 |
| 2023-06-16 | 21.19 | $20.84 | 10300 |
| 2023-06-15 | 21.20 | $21.03 | 13200 |
| 2023-06-14 | 21.19 | $21.19 | 5101 |
| 2023-06-13 | 21.16 | $20.99 | 14400 |
| 2023-06-12 | 21.13 | $20.84 | 10400 |
| 2023-06-09 | 21.10 | $21.30 | 3600 |
| 2023-06-08 | 21.02 | $21.30 | 5601 |
| 2023-06-07 | 20.92 | $21.59 | 9800 |
| 2023-06-06 | 20.77 | $21.70 | 7900 |
| 2023-06-05 | 20.61 | $21.75 | 48500 |
| 2023-06-02 | 20.42 | $21.94 | 14000 |
| 2023-06-01 | 20.20 | $22.10 | 17700 |
| 2023-05-31 | 19.94 | $21.86 | 32500 |
| 2023-05-30 | 19.71 | $20.94 | 18100 |
| 2023-05-26 | 19.56 | $20.76 | 14638 |
| 2023-05-25 | 19.43 | $20.20 | 18007 |
| 2023-05-24 | 19.37 | $19.71 | 6743 |
| 2023-05-23 | 19.37 | $19.84 | 12500 |
| 2023-05-22 | 19.37 | $19.94 | 11100 |
| 2023-05-19 | 19.37 | $20.37 | 23300 |
| 2023-05-18 | 19.34 | $20.20 | 9200 |
| 2023-05-17 | 19.34 | $20.25 | 23900 |
| 2023-05-16 | 19.35 | $18.97 | 16900 |
| 2023-05-15 | 19.50 | $18.33 | 5934 |
| 2023-05-12 | 19.73 | $18.01 | 10334 |
| 2023-05-11 | 20.02 | $18.13 | 20042 |
| 2023-05-10 | 20.31 | $18.29 | 26038 |
| 2023-05-09 | 20.60 | $18.32 | 31342 |
| 2023-05-08 | 20.91 | $19.08 | 18745 |
| 2023-05-05 | 21.15 | $19.15 | 37324 |
| 2023-05-04 | 21.40 | $16.75 | 59139 |
| 2023-05-03 | 21.89 | $19.71 | 33100 |
| 2023-05-02 | 22.12 | $20.10 | 98625 |
| 2023-05-01 | 22.31 | $21.26 | 23124 |
| 2023-04-28 | 22.40 | $22.57 | 21029 |
| 2023-04-27 | 22.35 | $22.28 | 17340 |
| 2023-04-26 | 22.32 | $22.10 | 18842 |
| 2023-04-25 | 22.31 | $22.48 | 5547 |
| 2023-04-24 | 22.24 | $22.80 | 20146 |
| 2023-04-21 | 22.13 | $22.83 | 12246 |
| 2023-04-20 | 22.00 | $22.99 | 4635 |
| 2023-04-19 | 21.83 | $23.00 | 15936 |
| 2023-04-18 | 21.66 | $22.75 | 8926 |
| 2023-04-17 | 21.49 | $22.78 | 10006 |
| 2023-04-14 | 21.30 | $22.57 | 6200 |
| 2023-04-13 | 21.13 | $22.05 | 13100 |
| 2023-04-12 | 20.99 | $21.55 | 14417 |
| 2023-04-11 | 20.90 | $21.70 | 9200 |
| 2023-04-10 | 20.79 | $21.35 | 16000 |
| 2023-04-06 | 20.71 | $21.20 | 7121 |
| 2023-04-05 | 20.65 | $21.15 | 6018 |
| 2023-04-04 | 20.61 | $21.40 | 30600 |
| 2023-04-03 | 20.55 | $21.67 | 22800 |
| 2023-03-31 | 20.47 | $21.89 | 41300 |
| 2023-03-30 | 20.37 | $21.26 | 14730 |
| 2023-03-29 | 20.35 | $20.94 | 34903 |
| 2023-03-28 | 20.36 | $20.02 | 8500 |
| 2023-03-27 | 20.48 | $19.88 | 32009 |
| 2023-03-24 | 20.63 | $19.30 | 12500 |
| 2023-03-23 | 20.85 | $19.23 | 32244 |
| 2023-03-22 | 21.09 | $19.95 | 62835 |
| 2023-03-21 | 21.29 | $20.10 | 55248 |
| 2023-03-20 | 21.49 | $19.60 | 33700 |
| 2023-03-17 | 21.75 | $19.76 | 19800 |
| 2023-03-16 | 22.02 | $20.47 | 52826 |
| 2023-03-15 | 22.24 | $20.31 | 46800 |
| 2023-03-14 | 22.49 | $20.80 | 37236 |
| 2023-03-13 | 22.71 | $19.96 | 70000 |
| 2023-03-10 | 23.03 | $21.87 | 27014 |
| 2023-03-09 | 23.18 | $22.27 | 29200 |
| 2023-03-08 | 23.29 | $22.92 | 15509 |
| 2023-03-07 | 23.35 | $23.00 | 11649 |
| 2023-03-06 | 23.41 | $23.07 | 5700 |
| 2023-03-03 | 23.46 | $23.32 | 8339 |
| 2023-03-02 | 23.50 | $23.09 | 19600 |
| 2023-03-01 | 23.56 | $23.01 | 10230 |
| 2023-02-28 | 23.63 | $23.21 | 17600 |
| 2023-02-27 | 23.69 | $23.00 | 53500 |
| 2023-02-24 | 23.77 | $23.39 | 6721 |
| 2023-02-23 | 23.82 | $23.51 | 3300 |
| 2023-02-22 | 23.86 | $23.65 | 7202 |
| 2023-02-21 | 23.88 | $23.43 | 15700 |
| 2023-02-17 | 23.92 | $23.75 | 5639 |
| 2023-02-16 | 23.93 | $23.65 | 5743 |
| 2023-02-15 | 23.95 | $23.90 | 3315 |
| 2023-02-14 | 23.94 | $24.00 | 12900 |
| 2023-02-13 | 23.91 | $24.13 | 5341 |
| 2023-02-10 | 23.86 | $23.85 | 5327 |
| 2023-02-09 | 23.84 | $24.08 | 14017 |
| 2023-02-08 | 23.78 | $24.02 | 4400 |
| 2023-02-07 | 23.73 | $23.79 | 5000 |
| 2023-02-06 | 23.69 | $23.95 | 11918 |
| 2023-02-03 | 23.63 | $24.04 | 17302 |
| 2023-02-02 | 23.55 | $24.33 | 19100 |
| 2023-02-01 | 23.43 | $24.00 | 14401 |
| 2023-01-31 | 23.34 | $24.00 | 16839 |
| 2023-01-30 | 23.23 | $23.98 | 10800 |
| 2023-01-27 | 23.11 | $23.96 | 12800 |
| 2023-01-26 | 22.98 | $23.79 | 13021 |
| 2023-01-25 | 22.86 | $23.61 | 14000 |
| 2023-01-24 | 22.74 | $23.55 | 27300 |
| 2023-01-23 | 22.63 | $23.36 | 16037 |
| 2023-01-20 | 22.52 | $23.07 | 18100 |
| 2023-01-19 | 22.43 | $23.14 | 6338 |
| 2023-01-18 | 22.34 | $22.71 | 36648 |
| 2023-01-17 | 22.28 | $22.75 | 10600 |
| 2023-01-13 | 22.22 | $22.71 | 5300 |
| 2023-01-12 | 22.15 | $22.67 | 55814 |
| 2023-01-11 | 22.09 | $22.73 | 12919 |
| 2023-01-10 | 22.02 | $22.55 | 23545 |
| 2023-01-09 | 21.97 | $22.45 | 22415 |
| 2023-01-06 | 21.92 | $22.66 | 25647 |
| 2023-01-05 | 21.86 | $22.30 | 35416 |
| 2023-01-04 | 21.82 | $22.26 | 11100 |
| 2023-01-03 | 21.79 | $21.73 | 7000 |
| 2022-12-30 | 21.82 | $21.65 | 12800 |
| 2022-12-29 | 21.86 | $21.31 | 22400 |
| 2022-12-28 | 21.94 | $21.26 | 27848 |
| 2022-12-27 | 22.03 | $21.37 | 17135 |
| 2022-12-23 | 22.11 | $21.67 | 14000 |
| 2022-12-22 | 22.17 | $21.75 | 15131 |
| 2022-12-21 | 22.23 | $21.98 | 9300 |
| 2022-12-20 | 22.27 | $21.97 | 29300 |
| 2022-12-19 | 22.31 | $22.11 | 10000 |
| 2022-12-16 | 22.34 | $22.18 | 17930 |
| 2022-12-15 | 22.37 | $22.22 | 6746 |
| 2022-12-14 | 22.39 | $22.20 | 16324 |
| 2022-12-13 | 22.43 | $22.34 | 26100 |
| 2022-12-12 | 22.45 | $21.97 | 13500 |
| 2022-12-09 | 22.51 | $22.23 | 3203 |
| 2022-12-08 | 22.55 | $22.30 | 16500 |
| 2022-12-07 | 22.59 | $22.34 | 10902 |
| 2022-12-06 | 22.61 | $22.18 | 11100 |
| 2022-12-05 | 22.65 | $22.50 | 9543 |
| 2022-12-02 | 22.66 | $22.70 | 17501 |
| 2022-12-01 | 22.64 | $22.75 | 100200 |
| 2022-11-30 | 22.62 | $22.60 | 57100 |
| 2022-11-29 | 22.61 | $22.30 | 5000 |
| 2022-11-28 | 22.62 | $22.65 | 13014 |
| 2022-11-25 | 22.60 | $22.80 | 2308 |
| 2022-11-23 | 22.57 | $22.75 | 8319 |
| 2022-11-22 | 22.53 | $22.51 | 8800 |
| 2022-11-21 | 22.52 | $22.55 | 11020 |
| 2022-11-18 | 22.50 | $22.68 | 10008 |
| 2022-11-17 | 22.47 | $22.69 | 10200 |
| 2022-11-16 | 22.43 | $23.02 | 2500 |
| 2022-11-15 | 22.36 | $23.05 | 19343 |
| 2022-11-14 | 22.29 | $22.81 | 11442 |
| 2022-11-11 | 22.23 | $23.10 | 8540 |
| 2022-11-10 | 22.15 | $23.10 | 12600 |
| 2022-11-09 | 22.06 | $21.99 | 18300 |
| 2022-11-08 | 22.07 | $21.70 | 7000 |
| 2022-11-07 | 22.12 | $21.92 | 7918 |
| 2022-11-04 | 22.15 | $21.70 | 8404 |
| 2022-11-03 | 22.21 | $21.85 | 13000 |
| 2022-11-02 | 22.25 | $22.03 | 18527 |
| 2022-11-01 | 22.29 | $21.97 | 16500 |
| 2022-10-31 | 22.34 | $22.37 | 38600 |
| 2022-10-28 | 22.35 | $22.35 | 20400 |
| 2022-10-27 | 22.37 | $22.26 | 12100 |
| 2022-10-26 | 22.40 | $22.17 | 21612 |
| 2022-10-25 | 22.44 | $22.29 | 15300 |
| 2022-10-24 | 22.48 | $22.11 | 7900 |
| 2022-10-21 | 22.54 | $22.33 | 11300 |
| 2022-10-20 | 22.57 | $22.15 | 18500 |
| 2022-10-19 | 22.63 | $22.38 | 24118 |
| 2022-10-18 | 22.68 | $22.48 | 8300 |
| 2022-10-17 | 22.72 | $22.50 | 7000 |
| 2022-10-14 | 22.77 | $22.30 | 4940 |
| 2022-10-13 | 22.84 | $22.20 | 11000 |
| 2022-10-12 | 22.92 | $22.32 | 36807 |
| 2022-10-11 | 23.00 | $22.28 | 22843 |
| 2022-10-10 | 23.09 | $22.69 | 5311 |
| 2022-10-07 | 23.15 | $22.73 | 17644 |
| 2022-10-06 | 23.21 | $23.15 | 2600 |
| 2022-10-05 | 23.23 | $23.11 | 5000 |
| 2022-10-04 | 23.26 | $23.28 | 9900 |
| 2022-10-03 | 23.28 | $23.05 | 5000 |
| 2022-09-30 | 23.32 | $23.00 | 42700 |
| 2022-09-29 | 23.37 | $23.25 | 7722 |
| 2022-09-28 | 23.39 | $23.28 | 6200 |
| 2022-09-27 | 23.42 | $22.89 | 24423 |
| 2022-09-26 | 23.49 | $22.43 | 16500 |
| 2022-09-23 | 23.61 | $22.91 | 11503 |
| 2022-09-22 | 23.69 | $23.51 | 16500 |
| 2022-09-21 | 23.72 | $23.83 | 4700 |
| 2022-09-20 | 23.71 | $23.59 | 5816 |
| 2022-09-19 | 23.73 | $23.55 | 6300 |
| 2022-09-16 | 23.76 | $23.51 | 10600 |
| 2022-09-15 | 23.80 | $23.50 | 8800 |
| 2022-09-14 | 23.84 | $23.56 | 20217 |
| 2022-09-13 | 23.89 | $23.75 | 22123 |
| 2022-09-12 | 23.92 | $23.94 | 1000 |
| 2022-09-09 | 23.93 | $24.17 | 3805 |
| 2022-09-08 | 23.93 | $23.80 | 10715 |
| 2022-09-07 | 23.98 | $23.80 | 15200 |
| 2022-09-06 | 24.03 | $23.55 | 3800 |
| 2022-09-02 | 24.11 | $23.70 | 5600 |
| 2022-09-01 | 24.18 | $23.60 | 5800 |
| 2022-08-31 | 24.27 | $23.43 | 15100 |
| 2022-08-30 | 24.39 | $24.05 | 2700 |
| 2022-08-29 | 24.45 | $24.28 | 8700 |
| 2022-08-26 | 24.49 | $24.20 | 7900 |
| 2022-08-25 | 24.55 | $24.24 | 8700 |
| 2022-08-24 | 24.60 | $23.80 | 27900 |
| 2022-08-23 | 24.69 | $23.63 | 17324 |
| 2022-08-22 | 24.80 | $24.07 | 9239 |
| 2022-08-19 | 24.88 | $24.35 | 3037 |
| 2022-08-18 | 24.93 | $24.50 | 2000 |
| 2022-08-17 | 24.96 | $24.75 | 12300 |
| 2022-08-16 | 24.97 | $24.74 | 5506 |
| 2022-08-15 | 24.98 | $24.82 | 6400 |
| 2022-08-12 | 24.98 | $24.90 | 6900 |
| 2022-08-11 | 24.97 | $25.22 | 3704 |
| 2022-08-10 | 24.92 | $25.20 | 834 |
| 2022-08-09 | 24.88 | $25.08 | 3000 |
| 2022-08-08 | 24.84 | $25.33 | 2100 |
| 2022-08-05 | 24.78 | $25.36 | 11511 |
| 2022-08-04 | 24.72 | $25.47 | 27000 |
| 2022-08-03 | 24.64 | $25.16 | 7200 |
| 2022-08-02 | 24.58 | $25.08 | 25221 |
| 2022-08-01 | 24.53 | $24.57 | 9432 |
| 2022-07-29 | 24.53 | $24.66 | 42300 |
| 2022-07-28 | 24.52 | $24.52 | 54900 |
| 2022-07-27 | 24.52 | $24.43 | 9146 |
| 2022-07-26 | 24.53 | $24.50 | 5814 |
| 2022-07-25 | 24.53 | $24.43 | 2622 |
| 2022-07-22 | 24.53 | $24.43 | 30643 |
| 2022-07-21 | 24.53 | $24.40 | 29327 |
| 2022-07-20 | 24.53 | $24.48 | 8310 |
| 2022-07-19 | 24.52 | $24.46 | 5815 |
| 2022-07-18 | 24.50 | $24.41 | 30721 |
| 2022-07-15 | 24.49 | $24.72 | 3525 |
| 2022-07-14 | 24.44 | $24.60 | 3800 |
| 2022-07-13 | 24.39 | $24.71 | 3805 |
| 2022-07-12 | 24.33 | $24.62 | 1124 |
| 2022-07-11 | 24.27 | $24.73 | 5129 |
| 2022-07-08 | 24.20 | $24.76 | 6400 |
| 2022-07-07 | 24.12 | $24.72 | 6900 |
| 2022-07-06 | 24.05 | $24.57 | 16746 |
| 2022-07-05 | 23.99 | $24.60 | 3900 |
| 2022-07-01 | 23.93 | $24.60 | 5100 |
| 2022-06-30 | 23.86 | $24.51 | 138725 |
| 2022-06-29 | 23.81 | $23.79 | 15800 |
| 2022-06-28 | 23.82 | $24.10 | 12418 |
| 2022-06-27 | 23.81 | $23.98 | 6345 |
| 2022-06-24 | 23.81 | $23.95 | 13536 |
| 2022-06-23 | 23.81 | $23.81 | 9300 |
| 2022-06-22 | 23.83 | $23.65 | 11022 |
| 2022-06-21 | 23.85 | $23.59 | 8911 |
| 2022-06-17 | 23.88 | $23.50 | 17300 |
| 2022-06-16 | 23.91 | $23.65 | 10519 |
| 2022-06-15 | 23.93 | $23.50 | 12402 |
| 2022-06-14 | 23.95 | $23.04 | 8400 |
| 2022-06-13 | 24.02 | $23.20 | 9400 |
| 2022-06-10 | 24.07 | $23.93 | 38940 |
| 2022-06-09 | 24.05 | $24.35 | 10307 |
| 2022-06-08 | 23.99 | $24.33 | 13642 |
| 2022-06-07 | 23.91 | $24.40 | 7300 |
| 2022-06-06 | 23.83 | $24.45 | 4222 |
| 2022-06-03 | 23.73 | $24.37 | 4900 |
| 2022-06-02 | 23.64 | $24.52 | 9700 |
| 2022-06-01 | 23.53 | $24.53 | 10300 |
| 2022-05-31 | 23.41 | $24.33 | 43200 |
| 2022-05-27 | 23.32 | $24.48 | 13609 |
| 2022-05-26 | 23.21 | $23.95 | 7748 |
| 2022-05-25 | 23.16 | $23.64 | 13634 |
| 2022-05-24 | 23.14 | $23.29 | 6100 |
| 2022-05-23 | 23.16 | $23.10 | 25100 |
| 2022-05-20 | 23.21 | $23.03 | 17500 |
| 2022-05-19 | 23.28 | $22.95 | 30420 |
| 2022-05-18 | 23.35 | $22.78 | 13400 |
| 2022-05-17 | 23.46 | $22.73 | 25109 |
| 2022-05-16 | 23.58 | $23.01 | 40225 |
| 2022-05-13 | 23.68 | $22.98 | 14246 |
| 2022-05-12 | 23.79 | $23.00 | 19445 |
| 2022-05-11 | 23.90 | $23.05 | 14420 |
| 2022-05-10 | 24.02 | $22.93 | 11500 |
| 2022-05-09 | 24.16 | $23.00 | 30100 |
| 2022-05-06 | 24.30 | $23.02 | 15300 |
| 2022-05-05 | 24.45 | $23.35 | 48934 |
| 2022-05-04 | 24.57 | $23.97 | 49900 |
| 2022-05-03 | 24.64 | $24.20 | 11120 |
| 2022-05-02 | 24.69 | $24.47 | 25702 |
| 2022-04-29 | 24.72 | $24.65 | 34315 |
| 2022-04-28 | 24.73 | $24.65 | 16225 |
| 2022-04-27 | 24.74 | $24.80 | 12702 |
| 2022-04-26 | 24.74 | $24.75 | 8611 |
| 2022-04-25 | 24.74 | $24.85 | 12640 |
| 2022-04-22 | 24.74 | $24.73 | 10800 |
| 2022-04-21 | 24.74 | $24.62 | 7743 |
| 2022-04-20 | 24.76 | $24.80 | 21300 |
| 2022-04-19 | 24.76 | $24.61 | 20100 |
| 2022-04-18 | 24.78 | $24.64 | 13000 |
| 2022-04-14 | 24.80 | $24.63 | 5500 |
| 2022-04-13 | 24.82 | $24.71 | 9800 |
| 2022-04-12 | 24.83 | $24.78 | 24049 |
| 2022-04-11 | 24.83 | $24.52 | 51300 |
| 2022-04-08 | 24.86 | $24.75 | 11100 |
| 2022-04-07 | 24.86 | $24.95 | 10800 |
| 2022-04-06 | 24.85 | $24.81 | 43349 |
| 2022-04-05 | 24.85 | $24.82 | 17741 |
| 2022-04-04 | 24.85 | $25.07 | 23500 |
| 2022-04-01 | 24.82 | $24.88 | 6406 |
| 2022-03-31 | 24.81 | $24.90 | 12816 |
| 2022-03-30 | 24.80 | $24.95 | 9900 |
| 2022-03-29 | 24.79 | $24.90 | 54544 |
| 2022-03-28 | 24.78 | $24.91 | 26800 |
| 2022-03-25 | 24.77 | $24.80 | 30800 |
| 2022-03-24 | 24.77 | $24.81 | 6400 |
| 2022-03-23 | 24.77 | $24.71 | 9000 |
| 2022-03-22 | 24.78 | $24.75 | 10708 |
| 2022-03-21 | 24.79 | $24.77 | 22000 |
| 2022-03-18 | 24.79 | $24.93 | 8100 |
| 2022-03-17 | 24.78 | $24.84 | 13630 |
| 2022-03-16 | 24.78 | $24.76 | 15145 |
| 2022-03-15 | 24.79 | $24.57 | 16913 |
| 2022-03-14 | 24.82 | $24.34 | 32800 |
| 2022-03-11 | 24.87 | $24.67 | 9500 |
| 2022-03-10 | 24.89 | $24.79 | 16600 |
| 2022-03-09 | 24.91 | $24.87 | 12512 |
| 2022-03-08 | 24.92 | $24.89 | 10907 |
| 2022-03-07 | 24.93 | $24.85 | 15243 |
| 2022-03-04 | 24.94 | $24.91 | 29225 |
| 2022-03-03 | 24.96 | $24.96 | 19300 |
| 2022-03-02 | 24.97 | $25.02 | 11621 |
| 2022-03-01 | 24.98 | $24.94 | 8900 |
| 2022-02-28 | 25.00 | $24.86 | 8800 |
| 2022-02-25 | 25.03 | $24.95 | 9040 |
| 2022-02-24 | 25.05 | $24.71 | 24810 |
| 2022-02-23 | 25.10 | $24.86 | 11900 |
| 2022-02-22 | 25.14 | $24.89 | 9228 |
| 2022-02-18 | 25.18 | $24.90 | 2810 |
| 2022-02-17 | 25.23 | $24.90 | 11500 |
| 2022-02-16 | 25.28 | $24.99 | 8500 |
| 2022-02-15 | 25.33 | $24.96 | 17838 |
| 2022-02-14 | 25.38 | $24.79 | 6507 |
| 2022-02-11 | 25.46 | $25.24 | 8400 |
| 2022-02-10 | 25.49 | $25.17 | 15400 |
| 2022-02-09 | 25.54 | $25.30 | 14045 |
| 2022-02-08 | 25.58 | $25.39 | 19338 |
| 2022-02-07 | 25.61 | $25.38 | 13100 |
| 2022-02-04 | 25.64 | $25.38 | 11401 |
| 2022-02-03 | 25.67 | $25.36 | 173718 |
| 2022-02-02 | 25.71 | $25.55 | 21800 |
| 2022-02-01 | 25.73 | $25.61 | 33727 |
| 2022-01-31 | 25.75 | $25.56 | 40433 |
| 2022-01-28 | 25.78 | $25.52 | 19407 |
| 2022-01-27 | 25.81 | $25.50 | 27700 |
| 2022-01-26 | 25.85 | $25.65 | 17900 |
| 2022-01-25 | 25.88 | $25.76 | 12046 |
| 2022-01-24 | 25.90 | $25.80 | 18935 |
| 2022-01-21 | 25.92 | $25.96 | 22400 |
| 2022-01-20 | 25.92 | $25.96 | 11932 |
| 2022-01-19 | 25.92 | $25.80 | 7100 |
| 2022-01-18 | 25.94 | $25.85 | 9900 |
| 2022-01-14 | 25.95 | $25.89 | 2615 |
| 2022-01-13 | 25.97 | $25.96 | 3316 |
| 2022-01-12 | 25.97 | $25.79 | 1000 |
| 2022-01-11 | 25.99 | $25.96 | 7206 |
| 2022-01-10 | 25.99 | $25.75 | 6129 |
| 2022-01-07 | 26.01 | $25.93 | 9700 |
| 2022-01-06 | 26.02 | $25.76 | 10331 |
| 2022-01-05 | 26.04 | $25.71 | 12002 |
| 2022-01-04 | 26.07 | $25.90 | 13444 |
| 2022-01-03 | 26.09 | $26.15 | 6108 |
| 2021-12-31 | 26.07 | $26.31 | 14600 |
| 2021-12-30 | 26.05 | $26.11 | 1300 |
| 2021-12-29 | 26.04 | $26.10 | 2200 |
| 2021-12-28 | 26.03 | $26.25 | 4500 |
| 2021-12-27 | 26.01 | $26.29 | 6023 |
| 2021-12-23 | 25.99 | $26.15 | 7410 |
| 2021-12-22 | 25.97 | $26.14 | 4100 |
| 2021-12-21 | 25.95 | $26.05 | 13200 |
| 2021-12-20 | 25.95 | $25.95 | 4200 |
| 2021-12-17 | 25.95 | $25.90 | 4035 |
| 2021-12-16 | 25.96 | $25.85 | 12326 |
| 2021-12-15 | 25.97 | $25.86 | 5134 |
| 2021-12-14 | 25.98 | $25.75 | 28900 |
| 2021-12-13 | 26.01 | $25.77 | 23500 |
| 2021-12-10 | 26.03 | $25.88 | 3000 |
| 2021-12-09 | 26.05 | $26.00 | 7700 |
| 2021-12-08 | 26.06 | $25.98 | 10620 |
| 2021-12-07 | 26.07 | $26.03 | 8500 |
| 2021-12-06 | 26.08 | $26.22 | 1500 |
| 2021-12-03 | 26.08 | $26.17 | 3804 |
| 2021-12-02 | 26.08 | $26.19 | 4800 |
| 2021-12-01 | 26.08 | $26.12 | 10300 |
| 2021-11-30 | 26.09 | $26.17 | 18211 |
| 2021-11-29 | 26.10 | $25.95 | 4100 |
| 2021-11-26 | 26.13 | $25.82 | 600 |
| 2021-11-24 | 26.17 | $25.95 | 3900 |
| 2021-11-23 | 26.20 | $25.85 | 2300 |
| 2021-11-22 | 26.25 | $25.93 | 6921 |
| 2021-11-19 | 26.28 | $26.10 | 1700 |
| 2021-11-18 | 26.31 | $26.09 | 4827 |
| 2021-11-17 | 26.33 | $25.95 | 1900 |
| 2021-11-16 | 26.38 | $25.99 | 3100 |
| 2021-11-15 | 26.41 | $25.96 | 4700 |
| 2021-11-12 | 26.46 | $26.13 | 7700 |
| 2021-11-11 | 26.48 | $26.55 | 6446 |
| 2021-11-10 | 26.47 | $26.52 | 3100 |
| 2021-11-09 | 26.46 | $26.72 | 5100 |
| 2021-11-08 | 26.42 | $26.74 | 8700 |
| 2021-11-05 | 26.38 | $26.77 | 4900 |
| 2021-11-04 | 26.34 | $26.66 | 14410 |
| 2021-11-03 | 26.30 | $26.37 | 3700 |
| 2021-11-02 | 26.29 | $26.32 | 11500 |
| 2021-11-01 | 26.28 | $26.22 | 22400 |
| 2021-10-29 | 26.28 | $26.15 | 22500 |
| 2021-10-28 | 26.29 | $26.43 | 8015 |
| 2021-10-27 | 26.27 | $26.34 | 10024 |
| 2021-10-26 | 26.26 | $26.31 | 4900 |
| 2021-10-25 | 26.25 | $26.35 | 8800 |
| 2021-10-22 | 26.24 | $26.38 | 5600 |
| 2021-10-21 | 26.23 | $26.38 | 8213 |
| 2021-10-20 | 26.21 | $26.38 | 12100 |
| 2021-10-19 | 26.20 | $26.25 | 10636 |
| 2021-10-18 | 26.20 | $26.24 | 5700 |
| 2021-10-15 | 26.19 | $26.17 | 3328 |
| 2021-10-14 | 26.20 | $26.22 | 6220 |
| 2021-10-13 | 26.20 | $26.04 | 30600 |
| 2021-10-12 | 26.22 | $26.32 | 8122 |
| 2021-10-11 | 26.21 | $26.23 | 3900 |
| 2021-10-08 | 26.21 | $26.12 | 2711 |
| 2021-10-07 | 26.22 | $26.12 | 6700 |
| 2021-10-06 | 26.23 | $26.06 | 7500 |
| 2021-10-05 | 26.24 | $26.00 | 2921 |
| 2021-10-04 | 26.27 | $26.15 | 4117 |
| 2021-10-01 | 26.28 | $26.23 | 3000 |
| 2021-09-30 | 26.28 | $26.50 | 16212 |
| 2021-09-29 | 26.25 | $26.27 | 5127 |
| 2021-09-28 | 26.25 | $26.10 | 6203 |
| 2021-09-27 | 26.27 | $26.37 | 9420 |
| 2021-09-24 | 26.26 | $26.39 | 5912 |
| 2021-09-23 | 26.24 | $26.41 | 2800 |
| 2021-09-22 | 26.23 | $26.44 | 18248 |
| 2021-09-21 | 26.21 | $26.24 | 4700 |
| 2021-09-20 | 26.21 | $26.10 | 19623 |
| 2021-09-17 | 26.23 | $26.11 | 4700 |
| 2021-09-16 | 26.24 | $26.28 | 3000 |
| 2021-09-15 | 26.24 | $26.21 | 5937 |
| 2021-09-14 | 26.25 | $26.08 | 4925 |
| 2021-09-13 | 26.27 | $26.11 | 8503 |
| 2021-09-10 | 26.28 | $26.22 | 2000 |
| 2021-09-09 | 26.29 | $26.28 | 1500 |
| 2021-09-08 | 26.29 | $26.20 | 11543 |
| 2021-09-07 | 26.30 | $26.20 | 2200 |
| 2021-09-03 | 26.31 | $26.32 | 2245 |
| 2021-09-02 | 26.31 | $26.30 | 6800 |
| 2021-09-01 | 26.31 | $26.38 | 6500 |
| 2021-08-31 | 26.31 | $26.12 | 12700 |
| 2021-08-30 | 26.34 | $26.45 | 4900 |
| 2021-08-27 | 26.33 | $26.28 | 2011 |
| 2021-08-26 | 26.34 | $26.39 | 700 |
| 2021-08-25 | 26.34 | $26.40 | 5013 |
| 2021-08-24 | 26.34 | $26.37 | 3400 |
| 2021-08-23 | 26.34 | $26.34 | 2137 |
| 2021-08-20 | 26.34 | $26.30 | 7600 |
| 2021-08-19 | 26.35 | $26.17 | 5800 |
| 2021-08-18 | 26.36 | $26.17 | 8710 |
| 2021-08-17 | 26.38 | $26.17 | 2200 |
| 2021-08-16 | 26.40 | $26.19 | 4204 |
| 2021-08-13 | 26.42 | $26.24 | 2700 |
| 2021-08-12 | 26.43 | $26.23 | 27300 |
| 2021-08-11 | 26.44 | $26.46 | 4100 |
| 2021-08-10 | 26.43 | $26.51 | 3401 |
| 2021-08-09 | 26.42 | $26.60 | 6701 |
| 2021-08-06 | 26.39 | $26.66 | 16604 |
| 2021-08-05 | 26.36 | $26.65 | 17100 |
| 2021-08-04 | 26.33 | $26.65 | 3828 |
| 2021-08-03 | 26.30 | $26.49 | 5319 |
| 2021-08-02 | 26.28 | $26.45 | 10600 |
| 2021-07-30 | 26.26 | $26.44 | 17129 |
| 2021-07-29 | 26.25 | $26.30 | 5029 |
| 2021-07-28 | 26.25 | $26.14 | 7400 |
| 2021-07-27 | 26.26 | $26.12 | 5028 |
| 2021-07-26 | 26.29 | $26.14 | 12000 |
| 2021-07-23 | 26.31 | $26.27 | 7200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.67
2026-07-20
Close Price
$20.92
Vol: 29144
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.05
Average
22.85
Maximum
26.57
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.67 | $20.92 | 29144 |
| 2026-07-17 | 20.63 | $20.73 | 7946 |
| 2026-07-16 | 20.63 | $20.80 | 7500 |
| 2026-07-15 | 20.61 | $20.84 | 13415 |
| 2026-07-14 | 20.58 | $20.72 | 12433 |
| 2026-07-13 | 20.57 | $20.69 | 52725 |
| 2026-07-10 | 20.57 | $20.80 | 2000 |
| 2026-07-09 | 20.54 | $20.73 | 26129 |
| 2026-07-08 | 20.53 | $20.64 | 23400 |
| 2026-07-07 | 20.53 | $20.70 | 7508 |
| 2026-07-06 | 20.53 | $20.89 | 16000 |
| 2026-07-02 | 20.49 | $20.68 | 9300 |
| 2026-07-01 | 20.48 | $20.64 | 5634 |
| 2026-06-30 | 20.48 | $20.66 | 54403 |
| 2026-06-29 | 20.49 | $20.90 | 15727 |
| 2026-06-26 | 20.44 | $20.69 | 8204 |
| 2026-06-25 | 20.44 | $20.52 | 27410 |
| 2026-06-24 | 20.47 | $20.52 | 4712 |
| 2026-06-23 | 20.50 | $20.47 | 17742 |
| 2026-06-22 | 20.56 | $20.59 | 16433 |
| 2026-06-18 | 20.61 | $20.74 | 7600 |
| 2026-06-17 | 20.63 | $20.78 | 10838 |
| 2026-06-16 | 20.65 | $20.74 | 21314 |
| 2026-06-15 | 20.68 | $20.75 | 12600 |
| 2026-06-12 | 20.72 | $20.75 | 9900 |
| 2026-06-11 | 20.77 | $20.75 | 18029 |
| 2026-06-10 | 20.83 | $20.52 | 14245 |
| 2026-06-09 | 20.95 | $20.68 | 4534 |
| 2026-06-08 | 21.06 | $20.71 | 8400 |
| 2026-06-05 | 21.19 | $20.68 | 61005 |
| 2026-06-04 | 21.34 | $20.89 | 40403 |
| 2026-06-03 | 21.47 | $20.72 | 26700 |
| 2026-06-02 | 21.67 | $21.10 | 24447 |
| 2026-06-01 | 21.81 | $21.31 | 22906 |
| 2026-05-29 | 21.94 | $21.49 | 14611 |
| 2026-05-28 | 22.04 | $21.63 | 21500 |
| 2026-05-27 | 22.14 | $21.74 | 16520 |
| 2026-05-26 | 22.23 | $21.93 | 20558 |
| 2026-05-22 | 22.29 | $22.07 | 5400 |
| 2026-05-21 | 22.33 | $22.06 | 18300 |
| 2026-05-20 | 22.39 | $22.15 | 4900 |
| 2026-05-19 | 22.43 | $22.25 | 20157 |
| 2026-05-18 | 22.45 | $22.26 | 11044 |
| 2026-05-15 | 22.48 | $22.21 | 9600 |
| 2026-05-14 | 22.52 | $22.69 | 9502 |
| 2026-05-13 | 22.47 | $22.54 | 9567 |
| 2026-05-12 | 22.44 | $22.50 | 8301 |
| 2026-05-11 | 22.41 | $22.63 | 10700 |
| 2026-05-08 | 22.35 | $22.51 | 3200 |
| 2026-05-07 | 22.30 | $22.58 | 11000 |
| 2026-05-06 | 22.23 | $22.67 | 15800 |
| 2026-05-05 | 22.13 | $22.27 | 11700 |
| 2026-05-04 | 22.10 | $22.30 | 4000 |
| 2026-05-01 | 22.05 | $22.29 | 6227 |
| 2026-04-30 | 22.01 | $22.23 | 6448 |
| 2026-04-29 | 21.96 | $22.09 | 4949 |
| 2026-04-28 | 21.94 | $22.10 | 9543 |
| 2026-04-27 | 21.91 | $22.13 | 4900 |
| 2026-04-24 | 21.88 | $22.10 | 7550 |
| 2026-04-23 | 21.84 | $22.00 | 8235 |
| 2026-04-22 | 21.82 | $22.00 | 6600 |
| 2026-04-21 | 21.80 | $22.00 | 4900 |
| 2026-04-20 | 21.78 | $22.03 | 6648 |
| 2026-04-17 | 21.74 | $21.95 | 11942 |
| 2026-04-16 | 21.72 | $21.94 | 5300 |
| 2026-04-15 | 21.70 | $22.12 | 9509 |
| 2026-04-14 | 21.64 | $21.94 | 8124 |
| 2026-04-13 | 21.61 | $21.76 | 7110 |
| 2026-04-10 | 21.62 | $21.78 | 2724 |
| 2026-04-09 | 21.62 | $21.73 | 10300 |
| 2026-04-08 | 21.63 | $21.77 | 6941 |
| 2026-04-07 | 21.64 | $21.70 | 6612 |
| 2026-04-06 | 21.67 | $21.79 | 19800 |
| 2026-04-02 | 21.69 | $21.59 | 3303 |
| 2026-04-01 | 21.75 | $21.46 | 9500 |
| 2026-03-31 | 21.86 | $21.60 | 80300 |
| 2026-03-30 | 21.95 | $21.75 | 12100 |
| 2026-03-27 | 22.03 | $21.77 | 9846 |
| 2026-03-26 | 22.12 | $22.00 | 8534 |
| 2026-03-25 | 22.18 | $22.24 | 3000 |
| 2026-03-24 | 22.19 | $22.01 | 1425 |
| 2026-03-23 | 22.26 | $21.91 | 5423 |
| 2026-03-20 | 22.36 | $21.74 | 7595 |
| 2026-03-19 | 22.52 | $22.05 | 2800 |
| 2026-03-18 | 22.64 | $22.22 | 7000 |
| 2026-03-17 | 22.74 | $22.28 | 1840 |
| 2026-03-16 | 22.84 | $22.25 | 9200 |
| 2026-03-13 | 22.97 | $22.55 | 6800 |
| 2026-03-12 | 23.05 | $22.63 | 6300 |
| 2026-03-11 | 23.13 | $22.92 | 5469 |
| 2026-03-10 | 23.16 | $23.09 | 6808 |
| 2026-03-09 | 23.16 | $22.95 | 7290 |
| 2026-03-06 | 23.19 | $23.02 | 9800 |
| 2026-03-05 | 23.20 | $23.25 | 4103 |
| 2026-03-04 | 23.17 | $23.10 | 5900 |
| 2026-03-03 | 23.17 | $23.16 | 6814 |
| 2026-03-02 | 23.15 | $23.07 | 7614 |
| 2026-02-27 | 23.14 | $23.28 | 11100 |
| 2026-02-26 | 23.09 | $23.08 | 6900 |
| 2026-02-25 | 23.08 | $23.08 | 9400 |
| 2026-02-24 | 23.06 | $22.93 | 10900 |
| 2026-02-23 | 23.06 | $23.04 | 10703 |
| 2026-02-20 | 23.04 | $23.25 | 8147 |
| 2026-02-19 | 22.98 | $23.06 | 4400 |
| 2026-02-18 | 22.94 | $23.06 | 6800 |
| 2026-02-17 | 22.90 | $23.00 | 21900 |
| 2026-02-13 | 22.86 | $22.97 | 10222 |
| 2026-02-12 | 22.82 | $22.98 | 14609 |
| 2026-02-11 | 22.77 | $23.03 | 8800 |
| 2026-02-10 | 22.71 | $22.88 | 10200 |
| 2026-02-09 | 22.66 | $22.73 | 17330 |
| 2026-02-06 | 22.64 | $22.56 | 6637 |
| 2026-02-05 | 22.64 | $22.50 | 15414 |
| 2026-02-04 | 22.67 | $22.56 | 18700 |
| 2026-02-03 | 22.68 | $22.57 | 9000 |
| 2026-02-02 | 22.69 | $22.59 | 8342 |
| 2026-01-30 | 22.70 | $22.67 | 3815 |
| 2026-01-29 | 22.69 | $22.55 | 2441 |
| 2026-01-28 | 22.70 | $22.65 | 16940 |
| 2026-01-27 | 22.70 | $22.70 | 6100 |
| 2026-01-26 | 22.68 | $22.85 | 12146 |
| 2026-01-23 | 22.63 | $22.91 | 3445 |
| 2026-01-22 | 22.56 | $22.85 | 26500 |
| 2026-01-21 | 22.49 | $22.57 | 13339 |
| 2026-01-20 | 22.46 | $22.47 | 10300 |
| 2026-01-16 | 22.45 | $22.58 | 16139 |
| 2026-01-15 | 22.42 | $22.56 | 9310 |
| 2026-01-14 | 22.39 | $22.48 | 11200 |
| 2026-01-13 | 22.36 | $22.37 | 31747 |
| 2026-01-12 | 22.36 | $22.56 | 8415 |
| 2026-01-09 | 22.31 | $22.48 | 11200 |
| 2026-01-08 | 22.28 | $22.50 | 24200 |
| 2026-01-07 | 22.23 | $22.58 | 18400 |
| 2026-01-06 | 22.16 | $22.43 | 13300 |
| 2026-01-05 | 22.11 | $22.44 | 17135 |
| 2026-01-02 | 22.05 | $22.40 | 18301 |
| 2025-12-31 | 21.99 | $22.08 | 141946 |
| 2025-12-30 | 21.99 | $22.10 | 45136 |
| 2025-12-29 | 21.99 | $22.10 | 35412 |
| 2025-12-26 | 21.98 | $22.13 | 14900 |
| 2025-12-24 | 21.98 | $22.11 | 5544 |
| 2025-12-23 | 21.97 | $22.06 | 17900 |
| 2025-12-22 | 21.98 | $22.14 | 25600 |
| 2025-12-19 | 21.97 | $22.11 | 14949 |
| 2025-12-18 | 21.96 | $22.19 | 17400 |
| 2025-12-17 | 21.95 | $22.01 | 12500 |
| 2025-12-16 | 21.96 | $21.92 | 21700 |
| 2025-12-15 | 22.01 | $22.00 | 10900 |
| 2025-12-12 | 22.04 | $22.06 | 17400 |
| 2025-12-11 | 22.07 | $22.25 | 25127 |
| 2025-12-10 | 22.06 | $22.11 | 23300 |
| 2025-12-09 | 22.08 | $22.25 | 14800 |
| 2025-12-08 | 22.08 | $22.14 | 5125 |
| 2025-12-05 | 22.11 | $22.03 | 11908 |
| 2025-12-04 | 22.16 | $22.14 | 20012 |
| 2025-12-03 | 22.20 | $22.16 | 16200 |
| 2025-12-02 | 22.24 | $22.15 | 11739 |
| 2025-12-01 | 22.30 | $22.25 | 12037 |
| 2025-11-28 | 22.34 | $22.25 | 7800 |
| 2025-11-26 | 22.39 | $22.32 | 4100 |
| 2025-11-25 | 22.44 | $22.35 | 6111 |
| 2025-11-24 | 22.49 | $22.33 | 7240 |
| 2025-11-21 | 22.56 | $22.45 | 5647 |
| 2025-11-20 | 22.61 | $22.27 | 8100 |
| 2025-11-19 | 22.71 | $22.35 | 11500 |
| 2025-11-18 | 22.81 | $22.46 | 17713 |
| 2025-11-17 | 22.91 | $22.50 | 3200 |
| 2025-11-14 | 23.01 | $22.62 | 6407 |
| 2025-11-13 | 23.11 | $23.05 | 6526 |
| 2025-11-12 | 23.13 | $23.10 | 3534 |
| 2025-11-11 | 23.14 | $23.10 | 1344 |
| 2025-11-10 | 23.15 | $23.23 | 10939 |
| 2025-11-07 | 23.14 | $23.24 | 5027 |
| 2025-11-06 | 23.13 | $23.10 | 10940 |
| 2025-11-05 | 23.14 | $23.13 | 8900 |
| 2025-11-04 | 23.15 | $23.15 | 20700 |
| 2025-11-03 | 23.16 | $23.04 | 10337 |
| 2025-10-31 | 23.19 | $23.07 | 7500 |
| 2025-10-30 | 23.23 | $23.09 | 23700 |
| 2025-10-29 | 23.26 | $23.20 | 11700 |
| 2025-10-28 | 23.28 | $23.04 | 24200 |
| 2025-10-27 | 23.33 | $23.34 | 34200 |
| 2025-10-24 | 23.33 | $23.39 | 7500 |
| 2025-10-23 | 23.31 | $23.41 | 3841 |
| 2025-10-22 | 23.29 | $23.43 | 4029 |
| 2025-10-21 | 23.27 | $23.38 | 6800 |
| 2025-10-20 | 23.25 | $23.30 | 2500 |
| 2025-10-17 | 23.24 | $23.20 | 8225 |
| 2025-10-16 | 23.26 | $23.10 | 23900 |
| 2025-10-15 | 23.29 | $23.16 | 9200 |
| 2025-10-14 | 23.32 | $23.10 | 2422 |
| 2025-10-13 | 23.37 | $23.11 | 3000 |
| 2025-10-10 | 23.43 | $23.00 | 2809 |
| 2025-10-09 | 23.51 | $23.29 | 5200 |
| 2025-10-08 | 23.55 | $23.20 | 11200 |
| 2025-10-07 | 23.62 | $23.33 | 6400 |
| 2025-10-06 | 23.66 | $23.61 | 2200 |
| 2025-10-03 | 23.65 | $23.50 | 5347 |
| 2025-10-02 | 23.67 | $23.58 | 7040 |
| 2025-10-01 | 23.66 | $23.50 | 6155 |
| 2025-09-30 | 23.68 | $23.50 | 20112 |
| 2025-09-29 | 23.69 | $23.52 | 10202 |
| 2025-09-26 | 23.70 | $23.47 | 4900 |
| 2025-09-25 | 23.72 | $23.30 | 24700 |
| 2025-09-24 | 23.78 | $23.64 | 3118 |
| 2025-09-23 | 23.78 | $23.64 | 14100 |
| 2025-09-22 | 23.77 | $23.73 | 6800 |
| 2025-09-19 | 23.74 | $23.93 | 2010 |
| 2025-09-18 | 23.67 | $23.81 | 3600 |
| 2025-09-17 | 23.60 | $24.02 | 11961 |
| 2025-09-16 | 23.48 | $23.88 | 19884 |
| 2025-09-15 | 23.37 | $23.70 | 3800 |
| 2025-09-12 | 23.27 | $23.63 | 12100 |
| 2025-09-11 | 23.17 | $23.55 | 6147 |
| 2025-09-10 | 23.08 | $23.48 | 52300 |
| 2025-09-09 | 22.98 | $23.18 | 18804 |
| 2025-09-08 | 22.93 | $23.06 | 7800 |
| 2025-09-05 | 22.89 | $22.97 | 8022 |
| 2025-09-04 | 22.87 | $22.75 | 3900 |
| 2025-09-03 | 22.89 | $22.65 | 7100 |
| 2025-09-02 | 22.94 | $22.54 | 13800 |
| 2025-08-29 | 23.02 | $22.46 | 47500 |
| 2025-08-28 | 23.12 | $22.94 | 6000 |
| 2025-08-27 | 23.14 | $22.95 | 313 |
| 2025-08-26 | 23.16 | $22.95 | 4741 |
| 2025-08-25 | 23.18 | $22.97 | 6200 |
| 2025-08-22 | 23.20 | $23.13 | 19900 |
| 2025-08-21 | 23.18 | $23.20 | 6146 |
| 2025-08-20 | 23.15 | $23.20 | 10339 |
| 2025-08-19 | 23.11 | $23.16 | 9224 |
| 2025-08-18 | 23.07 | $22.87 | 5346 |
| 2025-08-15 | 23.09 | $22.79 | 4800 |
| 2025-08-14 | 23.12 | $23.24 | 5300 |
| 2025-08-13 | 23.07 | $23.24 | 13146 |
| 2025-08-12 | 23.00 | $23.08 | 10900 |
| 2025-08-11 | 22.95 | $23.01 | 6300 |
| 2025-08-08 | 22.91 | $23.10 | 1618 |
| 2025-08-07 | 22.84 | $23.10 | 12200 |
| 2025-08-06 | 22.76 | $22.93 | 3606 |
| 2025-08-05 | 22.70 | $23.00 | 9442 |
| 2025-08-04 | 22.62 | $22.94 | 8113 |
| 2025-08-01 | 22.53 | $22.79 | 8620 |
| 2025-07-31 | 22.47 | $22.84 | 38100 |
| 2025-07-30 | 22.38 | $22.28 | 6115 |
| 2025-07-29 | 22.39 | $22.46 | 1800 |
| 2025-07-28 | 22.37 | $22.25 | 11111 |
| 2025-07-25 | 22.38 | $22.39 | 3722 |
| 2025-07-24 | 22.37 | $22.32 | 5800 |
| 2025-07-23 | 22.38 | $22.31 | 6600 |
| 2025-07-22 | 22.38 | $22.33 | 10711 |
| 2025-07-21 | 22.38 | $22.24 | 9400 |
| 2025-07-18 | 22.40 | $22.34 | 13431 |
| 2025-07-17 | 22.40 | $22.20 | 6400 |
| 2025-07-16 | 22.43 | $22.23 | 9918 |
| 2025-07-15 | 22.46 | $22.25 | 10700 |
| 2025-07-14 | 22.48 | $22.53 | 9100 |
| 2025-07-11 | 22.46 | $22.53 | 5900 |
| 2025-07-10 | 22.42 | $22.68 | 11417 |
| 2025-07-09 | 22.35 | $22.62 | 8737 |
| 2025-07-08 | 22.28 | $22.41 | 6900 |
| 2025-07-07 | 22.24 | $22.50 | 5500 |
| 2025-07-03 | 22.17 | $22.60 | 3408 |
| 2025-07-02 | 22.07 | $22.56 | 10937 |
| 2025-07-01 | 21.96 | $22.30 | 3622 |
| 2025-06-30 | 21.90 | $22.14 | 6402 |
| 2025-06-27 | 21.85 | $22.00 | 4700 |
| 2025-06-26 | 21.83 | $22.13 | 5600 |
| 2025-06-25 | 21.77 | $21.97 | 700 |
| 2025-06-24 | 21.75 | $22.08 | 6831 |
| 2025-06-23 | 21.69 | $21.90 | 6506 |
| 2025-06-20 | 21.67 | $21.95 | 5949 |
| 2025-06-18 | 21.63 | $21.91 | 6500 |
| 2025-06-17 | 21.60 | $21.84 | 4400 |
| 2025-06-16 | 21.57 | $21.78 | 6120 |
| 2025-06-13 | 21.56 | $21.69 | 9500 |
| 2025-06-12 | 21.57 | $21.74 | 5700 |
| 2025-06-11 | 21.57 | $21.70 | 10300 |
| 2025-06-10 | 21.58 | $21.72 | 7200 |
| 2025-06-09 | 21.58 | $21.64 | 7401 |
| 2025-06-06 | 21.61 | $21.68 | 3413 |
| 2025-06-05 | 21.64 | $21.72 | 1800 |
| 2025-06-04 | 21.66 | $21.53 | 5900 |
| 2025-06-03 | 21.73 | $21.57 | 12819 |
| 2025-06-02 | 21.80 | $21.44 | 14000 |
| 2025-05-30 | 21.91 | $21.45 | 43600 |
| 2025-05-29 | 22.05 | $21.93 | 10602 |
| 2025-05-28 | 22.10 | $21.91 | 1400 |
| 2025-05-27 | 22.17 | $22.15 | 5900 |
| 2025-05-23 | 22.20 | $21.78 | 2647 |
| 2025-05-22 | 22.31 | $21.88 | 8203 |
| 2025-05-21 | 22.43 | $21.53 | 25900 |
| 2025-05-20 | 22.63 | $22.25 | 7869 |
| 2025-05-19 | 22.72 | $22.36 | 7214 |
| 2025-05-16 | 22.80 | $22.62 | 3232 |
| 2025-05-15 | 22.83 | $22.42 | 5700 |
| 2025-05-14 | 22.91 | $23.05 | 5400 |
| 2025-05-13 | 22.88 | $22.71 | 4700 |
| 2025-05-12 | 22.91 | $22.65 | 14928 |
| 2025-05-09 | 22.95 | $22.57 | 5028 |
| 2025-05-08 | 23.02 | $22.84 | 10422 |
| 2025-05-07 | 23.04 | $23.09 | 5300 |
| 2025-05-06 | 23.01 | $22.87 | 8700 |
| 2025-05-05 | 23.03 | $23.18 | 15400 |
| 2025-05-02 | 22.98 | $23.30 | 8200 |
| 2025-05-01 | 22.89 | $23.12 | 7200 |
| 2025-04-30 | 22.83 | $22.77 | 6447 |
| 2025-04-29 | 22.83 | $23.00 | 5800 |
| 2025-04-28 | 22.78 | $23.29 | 9300 |
| 2025-04-25 | 22.67 | $23.68 | 9405 |
| 2025-04-24 | 22.45 | $22.86 | 7948 |
| 2025-04-23 | 22.37 | $23.17 | 5200 |
| 2025-04-22 | 22.21 | $22.58 | 9507 |
| 2025-04-21 | 22.16 | $22.12 | 5400 |
| 2025-04-17 | 22.19 | $22.05 | 5300 |
| 2025-04-16 | 22.24 | $22.03 | 4200 |
| 2025-04-15 | 22.31 | $22.25 | 6730 |
| 2025-04-14 | 22.34 | $22.30 | 5636 |
| 2025-04-11 | 22.37 | $22.45 | 9304 |
| 2025-04-10 | 22.37 | $22.09 | 4630 |
| 2025-04-09 | 22.45 | $22.45 | 24800 |
| 2025-04-08 | 22.47 | $21.69 | 13400 |
| 2025-04-07 | 22.65 | $21.76 | 10903 |
| 2025-04-04 | 22.85 | $22.47 | 8923 |
| 2025-04-03 | 22.93 | $22.56 | 9500 |
| 2025-04-02 | 23.00 | $22.67 | 4438 |
| 2025-04-01 | 23.06 | $23.25 | 8519 |
| 2025-03-31 | 23.01 | $23.12 | 9800 |
| 2025-03-28 | 22.97 | $22.76 | 1825 |
| 2025-03-27 | 23.01 | $22.80 | 5900 |
| 2025-03-26 | 23.04 | $23.05 | 4000 |
| 2025-03-25 | 23.02 | $23.56 | 6139 |
| 2025-03-24 | 22.89 | $23.43 | 73200 |
| 2025-03-21 | 22.77 | $23.44 | 9033 |
| 2025-03-20 | 22.63 | $22.98 | 13121 |
| 2025-03-19 | 22.56 | $22.83 | 17923 |
| 2025-03-18 | 22.51 | $22.73 | 4004 |
| 2025-03-17 | 22.48 | $22.79 | 7700 |
| 2025-03-14 | 22.42 | $22.58 | 5200 |
| 2025-03-13 | 22.41 | $22.48 | 11124 |
| 2025-03-12 | 22.41 | $22.41 | 13800 |
| 2025-03-11 | 22.43 | $22.32 | 4747 |
| 2025-03-10 | 22.48 | $22.37 | 24400 |
| 2025-03-07 | 22.52 | $22.61 | 4313 |
| 2025-03-06 | 22.51 | $22.61 | 15700 |
| 2025-03-05 | 22.51 | $22.65 | 12200 |
| 2025-03-04 | 22.50 | $22.60 | 12700 |
| 2025-03-03 | 22.51 | $22.68 | 19247 |
| 2025-02-28 | 22.49 | $22.65 | 17200 |
| 2025-02-27 | 22.48 | $22.61 | 11846 |
| 2025-02-26 | 22.48 | $22.64 | 8300 |
| 2025-02-25 | 22.48 | $22.67 | 15732 |
| 2025-02-24 | 22.46 | $22.59 | 20800 |
| 2025-02-21 | 22.47 | $22.57 | 22607 |
| 2025-02-20 | 22.48 | $22.59 | 5138 |
| 2025-02-19 | 22.49 | $22.61 | 4737 |
| 2025-02-18 | 22.50 | $22.60 | 15718 |
| 2025-02-14 | 22.52 | $22.54 | 17900 |
| 2025-02-13 | 22.55 | $22.71 | 17127 |
| 2025-02-12 | 22.55 | $22.37 | 15600 |
| 2025-02-11 | 22.63 | $22.62 | 16300 |
| 2025-02-10 | 22.67 | $22.61 | 27500 |
| 2025-02-07 | 22.72 | $22.60 | 15600 |
| 2025-02-06 | 22.78 | $22.71 | 13900 |
| 2025-02-05 | 22.83 | $22.85 | 13400 |
| 2025-02-04 | 22.86 | $22.60 | 28120 |
| 2025-02-03 | 22.95 | $22.46 | 8900 |
| 2025-01-31 | 23.09 | $22.45 | 124700 |
| 2025-01-30 | 23.25 | $22.99 | 13800 |
| 2025-01-29 | 23.32 | $23.15 | 10529 |
| 2025-01-28 | 23.38 | $23.13 | 6200 |
| 2025-01-27 | 23.44 | $23.38 | 11800 |
| 2025-01-24 | 23.47 | $23.32 | 7701 |
| 2025-01-23 | 23.51 | $23.09 | 16511 |
| 2025-01-22 | 23.61 | $23.27 | 8732 |
| 2025-01-21 | 23.69 | $23.40 | 21828 |
| 2025-01-17 | 23.75 | $23.26 | 6934 |
| 2025-01-16 | 23.85 | $23.50 | 9600 |
| 2025-01-15 | 23.91 | $23.57 | 15314 |
| 2025-01-14 | 23.97 | $23.33 | 9200 |
| 2025-01-13 | 24.09 | $23.57 | 24829 |
| 2025-01-10 | 24.18 | $23.95 | 11300 |
| 2025-01-08 | 24.20 | $24.26 | 34104 |
| 2025-01-07 | 24.16 | $24.52 | 18100 |
| 2025-01-06 | 24.05 | $24.75 | 5729 |
| 2025-01-03 | 23.88 | $24.72 | 11320 |
| 2025-01-02 | 23.69 | $24.50 | 94400 |
| 2024-12-31 | 23.51 | $25.23 | 219733 |
| 2024-12-30 | 23.14 | $23.62 | 16307 |
| 2024-12-27 | 23.06 | $23.53 | 13644 |
| 2024-12-26 | 22.99 | $22.82 | 6700 |
| 2024-12-24 | 23.05 | $22.74 | 8200 |
| 2024-12-23 | 23.15 | $22.65 | 9100 |
| 2024-12-20 | 23.28 | $22.80 | 9817 |
| 2024-12-19 | 23.40 | $22.64 | 20000 |
| 2024-12-18 | 23.57 | $23.17 | 12320 |
| 2024-12-17 | 23.66 | $23.36 | 11400 |
| 2024-12-16 | 23.72 | $23.24 | 8005 |
| 2024-12-13 | 23.82 | $23.46 | 4500 |
| 2024-12-12 | 23.89 | $23.60 | 6500 |
| 2024-12-11 | 23.94 | $23.93 | 8727 |
| 2024-12-10 | 23.92 | $24.10 | 3237 |
| 2024-12-09 | 23.87 | $24.00 | 7000 |
| 2024-12-06 | 23.83 | $23.97 | 14100 |
| 2024-12-05 | 23.79 | $24.00 | 4200 |
| 2024-12-04 | 23.73 | $23.96 | 12311 |
| 2024-12-03 | 23.68 | $24.15 | 12500 |
| 2024-12-02 | 23.57 | $24.10 | 9236 |
| 2024-11-29 | 23.46 | $24.00 | 15100 |
| 2024-11-27 | 23.36 | $23.83 | 6646 |
| 2024-11-26 | 23.27 | $23.72 | 10900 |
| 2024-11-25 | 23.19 | $23.82 | 6100 |
| 2024-11-22 | 23.08 | $23.30 | 12100 |
| 2024-11-21 | 23.06 | $23.20 | 23945 |
| 2024-11-20 | 23.06 | $22.77 | 6814 |
| 2024-11-19 | 23.16 | $22.93 | 14300 |
| 2024-11-18 | 23.23 | $23.03 | 22100 |
| 2024-11-15 | 23.30 | $22.98 | 12927 |
| 2024-11-14 | 23.40 | $23.40 | 25100 |
| 2024-11-13 | 23.42 | $23.25 | 30700 |
| 2024-11-12 | 23.48 | $23.36 | 11900 |
| 2024-11-11 | 23.52 | $23.58 | 11500 |
| 2024-11-08 | 23.53 | $23.83 | 13502 |
| 2024-11-07 | 23.48 | $23.54 | 37604 |
| 2024-11-06 | 23.49 | $23.23 | 16136 |
| 2024-11-05 | 23.57 | $23.72 | 12000 |
| 2024-11-04 | 23.56 | $23.38 | 21443 |
| 2024-11-01 | 23.62 | $23.20 | 24841 |
| 2024-10-31 | 23.73 | $23.32 | 81600 |
| 2024-10-30 | 23.83 | $23.71 | 4433 |
| 2024-10-29 | 23.86 | $23.66 | 13000 |
| 2024-10-28 | 23.91 | $23.85 | 10506 |
| 2024-10-25 | 23.93 | $23.79 | 4100 |
| 2024-10-24 | 23.97 | $23.87 | 5600 |
| 2024-10-23 | 24.00 | $23.74 | 8111 |
| 2024-10-22 | 24.05 | $23.90 | 6828 |
| 2024-10-21 | 24.09 | $24.03 | 5724 |
| 2024-10-18 | 24.10 | $24.21 | 17200 |
| 2024-10-17 | 24.07 | $24.13 | 9202 |
| 2024-10-16 | 24.06 | $24.16 | 11500 |
| 2024-10-15 | 24.04 | $24.25 | 23449 |
| 2024-10-14 | 24.00 | $23.89 | 9700 |
| 2024-10-11 | 24.03 | $24.00 | 8400 |
| 2024-10-10 | 24.03 | $23.85 | 8700 |
| 2024-10-09 | 24.08 | $23.81 | 27606 |
| 2024-10-08 | 24.13 | $23.92 | 5114 |
| 2024-10-07 | 24.17 | $23.83 | 27048 |
| 2024-10-04 | 24.24 | $24.08 | 8500 |
| 2024-10-03 | 24.27 | $24.05 | 17309 |
| 2024-10-02 | 24.30 | $23.97 | 14500 |
| 2024-10-01 | 24.36 | $23.89 | 26342 |
| 2024-09-30 | 24.44 | $23.71 | 205000 |
| 2024-09-27 | 24.57 | $24.12 | 28737 |
| 2024-09-26 | 24.64 | $24.26 | 14500 |
| 2024-09-25 | 24.68 | $24.29 | 37800 |
| 2024-09-24 | 24.72 | $24.46 | 24400 |
| 2024-09-23 | 24.73 | $24.78 | 13737 |
| 2024-09-20 | 24.68 | $24.87 | 12031 |
| 2024-09-19 | 24.59 | $24.80 | 7104 |
| 2024-09-18 | 24.51 | $24.80 | 6627 |
| 2024-09-17 | 24.40 | $24.70 | 5400 |
| 2024-09-16 | 24.30 | $24.53 | 12700 |
| 2024-09-13 | 24.22 | $24.20 | 17700 |
| 2024-09-12 | 24.19 | $24.12 | 3300 |
| 2024-09-11 | 24.17 | $24.04 | 2841 |
| 2024-09-10 | 24.17 | $24.13 | 2300 |
| 2024-09-09 | 24.14 | $23.99 | 8100 |
| 2024-09-06 | 24.14 | $24.01 | 16300 |
| 2024-09-05 | 24.13 | $24.14 | 8300 |
| 2024-09-04 | 24.09 | $23.93 | 11729 |
| 2024-09-03 | 24.08 | $24.00 | 12000 |
| 2024-08-30 | 24.06 | $23.86 | 11500 |
| 2024-08-29 | 24.06 | $23.85 | 10800 |
| 2024-08-28 | 24.06 | $23.91 | 7022 |
| 2024-08-27 | 24.05 | $23.78 | 7403 |
| 2024-08-26 | 24.06 | $23.90 | 7144 |
| 2024-08-23 | 24.05 | $23.95 | 22900 |
| 2024-08-22 | 24.01 | $23.98 | 8100 |
| 2024-08-21 | 23.97 | $23.95 | 10400 |
| 2024-08-20 | 23.92 | $23.90 | 21608 |
| 2024-08-19 | 23.87 | $23.60 | 10500 |
| 2024-08-16 | 23.87 | $23.54 | 20500 |
| 2024-08-15 | 23.88 | $23.66 | 6726 |
| 2024-08-14 | 23.87 | $23.95 | 6300 |
| 2024-08-13 | 23.79 | $23.94 | 13534 |
| 2024-08-12 | 23.70 | $23.95 | 14000 |
| 2024-08-09 | 23.58 | $23.76 | 10633 |
| 2024-08-08 | 23.49 | $23.61 | 1913 |
| 2024-08-07 | 23.41 | $23.70 | 13631 |
| 2024-08-06 | 23.29 | $23.80 | 29227 |
| 2024-08-05 | 23.14 | $23.61 | 20100 |
| 2024-08-02 | 22.99 | $23.49 | 51603 |
| 2024-08-01 | 22.85 | $22.98 | 12529 |
| 2024-07-31 | 22.78 | $23.00 | 28600 |
| 2024-07-30 | 22.70 | $22.95 | 12122 |
| 2024-07-29 | 22.62 | $22.64 | 12031 |
| 2024-07-26 | 22.59 | $22.57 | 25200 |
| 2024-07-25 | 22.56 | $22.54 | 10500 |
| 2024-07-24 | 22.54 | $22.65 | 7300 |
| 2024-07-23 | 22.49 | $22.63 | 10600 |
| 2024-07-22 | 22.43 | $22.74 | 8411 |
| 2024-07-19 | 22.34 | $22.61 | 3700 |
| 2024-07-18 | 22.27 | $22.62 | 10400 |
| 2024-07-17 | 22.17 | $22.50 | 8100 |
| 2024-07-16 | 22.09 | $22.41 | 15700 |
| 2024-07-15 | 22.01 | $22.36 | 5649 |
| 2024-07-12 | 21.93 | $22.46 | 7800 |
| 2024-07-11 | 21.81 | $22.38 | 11438 |
| 2024-07-10 | 21.69 | $21.98 | 12400 |
| 2024-07-09 | 21.64 | $21.78 | 4020 |
| 2024-07-08 | 21.62 | $21.73 | 11127 |
| 2024-07-05 | 21.61 | $21.67 | 2900 |
| 2024-07-03 | 21.61 | $21.65 | 7000 |
| 2024-07-02 | 21.62 | $21.50 | 7302 |
| 2024-07-01 | 21.66 | $21.43 | 9246 |
| 2024-06-28 | 21.72 | $21.60 | 5436 |
| 2024-06-27 | 21.76 | $21.70 | 4331 |
| 2024-06-26 | 21.78 | $21.83 | 9912 |
| 2024-06-25 | 21.78 | $21.87 | 11300 |
| 2024-06-24 | 21.77 | $21.92 | 10700 |
| 2024-06-21 | 21.75 | $21.81 | 7500 |
| 2024-06-20 | 21.75 | $21.69 | 12700 |
| 2024-06-18 | 21.78 | $21.81 | 25400 |
| 2024-06-17 | 21.78 | $21.60 | 9122 |
| 2024-06-14 | 21.83 | $21.73 | 13600 |
| 2024-06-13 | 21.87 | $21.87 | 13100 |
| 2024-06-12 | 21.88 | $21.75 | 17605 |
| 2024-06-11 | 21.91 | $21.65 | 12210 |
| 2024-06-10 | 21.97 | $21.90 | 5118 |
| 2024-06-07 | 21.99 | $22.05 | 4200 |
| 2024-06-06 | 21.99 | $21.99 | 6201 |
| 2024-06-05 | 21.99 | $21.96 | 9000 |
| 2024-06-04 | 22.00 | $22.06 | 4200 |
| 2024-06-03 | 21.99 | $21.95 | 12823 |
| 2024-05-31 | 22.01 | $21.74 | 14500 |
| 2024-05-30 | 22.07 | $21.97 | 8435 |
| 2024-05-29 | 22.09 | $21.84 | 9412 |
| 2024-05-28 | 22.14 | $22.06 | 7647 |
| 2024-05-24 | 22.16 | $22.05 | 5111 |
| 2024-05-23 | 22.18 | $21.79 | 9537 |
| 2024-05-22 | 22.26 | $22.21 | 7900 |
| 2024-05-21 | 22.26 | $22.14 | 6244 |
| 2024-05-20 | 22.28 | $22.23 | 4829 |
| 2024-05-17 | 22.28 | $22.39 | 7643 |
| 2024-05-16 | 22.24 | $22.25 | 11043 |
| 2024-05-15 | 22.23 | $22.50 | 9000 |
| 2024-05-14 | 22.16 | $22.20 | 14115 |
| 2024-05-13 | 22.15 | $22.49 | 8000 |
| 2024-05-10 | 22.07 | $22.44 | 7900 |
| 2024-05-09 | 21.99 | $22.19 | 5033 |
| 2024-05-08 | 21.95 | $22.33 | 22900 |
| 2024-05-07 | 21.87 | $22.35 | 4100 |
| 2024-05-06 | 21.78 | $22.36 | 11300 |
| 2024-05-03 | 21.67 | $22.19 | 10100 |
| 2024-05-02 | 21.58 | $21.86 | 4303 |
| 2024-05-01 | 21.54 | $21.87 | 5100 |
| 2024-04-30 | 21.50 | $21.56 | 19700 |
| 2024-04-29 | 21.52 | $21.79 | 3600 |
| 2024-04-26 | 21.50 | $21.38 | 14100 |
| 2024-04-25 | 21.56 | $21.40 | 10700 |
| 2024-04-24 | 21.63 | $21.70 | 8111 |
| 2024-04-23 | 21.65 | $21.64 | 6700 |
| 2024-04-22 | 21.68 | $21.37 | 19821 |
| 2024-04-19 | 21.78 | $21.35 | 2345 |
| 2024-04-18 | 21.90 | $21.30 | 10500 |
| 2024-04-17 | 22.06 | $21.54 | 17026 |
| 2024-04-16 | 22.18 | $21.28 | 15600 |
| 2024-04-15 | 22.39 | $21.39 | 14900 |
| 2024-04-12 | 22.60 | $22.19 | 6725 |
| 2024-04-11 | 22.68 | $22.39 | 5312 |
| 2024-04-10 | 22.73 | $22.51 | 12200 |
| 2024-04-09 | 22.76 | $22.76 | 7600 |
| 2024-04-08 | 22.74 | $22.77 | 4434 |
| 2024-04-05 | 22.72 | $22.85 | 3200 |
| 2024-04-04 | 22.67 | $22.86 | 6135 |
| 2024-04-03 | 22.61 | $22.78 | 10733 |
| 2024-04-02 | 22.56 | $22.59 | 5638 |
| 2024-04-01 | 22.55 | $22.64 | 2438 |
| 2024-03-28 | 22.52 | $22.76 | 8200 |
| 2024-03-27 | 22.45 | $22.70 | 7400 |
| 2024-03-26 | 22.39 | $22.32 | 5600 |
| 2024-03-25 | 22.40 | $22.60 | 6722 |
| 2024-03-22 | 22.35 | $22.74 | 7539 |
| 2024-03-21 | 22.27 | $22.67 | 9804 |
| 2024-03-20 | 22.18 | $22.45 | 8700 |
| 2024-03-19 | 22.13 | $22.34 | 10600 |
| 2024-03-18 | 22.10 | $22.14 | 8100 |
| 2024-03-15 | 22.10 | $22.01 | 5404 |
| 2024-03-14 | 22.12 | $22.05 | 12500 |
| 2024-03-13 | 22.15 | $22.25 | 11400 |
| 2024-03-12 | 22.14 | $22.13 | 8242 |
| 2024-03-11 | 22.15 | $22.10 | 9122 |
| 2024-03-08 | 22.17 | $21.85 | 20406 |
| 2024-03-07 | 22.24 | $21.73 | 10949 |
| 2024-03-06 | 22.35 | $21.64 | 28900 |
| 2024-03-05 | 22.50 | $22.01 | 42000 |
| 2024-03-04 | 22.60 | $22.35 | 12100 |
| 2024-03-01 | 22.64 | $22.45 | 11136 |
| 2024-02-29 | 22.66 | $22.54 | 18600 |
| 2024-02-28 | 22.67 | $22.47 | 2300 |
| 2024-02-27 | 22.69 | $22.57 | 8500 |
| 2024-02-26 | 22.70 | $22.62 | 9400 |
| 2024-02-23 | 22.69 | $22.67 | 9800 |
| 2024-02-22 | 22.67 | $22.40 | 5338 |
| 2024-02-21 | 22.70 | $22.25 | 13300 |
| 2024-02-20 | 22.77 | $22.62 | 9327 |
| 2024-02-16 | 22.77 | $22.50 | 7000 |
| 2024-02-15 | 22.79 | $22.44 | 4800 |
| 2024-02-14 | 22.83 | $22.60 | 15200 |
| 2024-02-13 | 22.83 | $22.54 | 18600 |
| 2024-02-12 | 22.85 | $22.87 | 9348 |
| 2024-02-09 | 22.80 | $22.81 | 17300 |
| 2024-02-08 | 22.76 | $22.46 | 6542 |
| 2024-02-07 | 22.77 | $22.45 | 7600 |
| 2024-02-06 | 22.79 | $22.43 | 6400 |
| 2024-02-05 | 22.81 | $22.27 | 5601 |
| 2024-02-02 | 22.87 | $22.59 | 11700 |
| 2024-02-01 | 22.86 | $22.96 | 18400 |
| 2024-01-31 | 22.78 | $23.07 | 7400 |
| 2024-01-30 | 22.65 | $23.11 | 9409 |
| 2024-01-29 | 22.49 | $22.82 | 8427 |
| 2024-01-26 | 22.36 | $22.69 | 18300 |
| 2024-01-25 | 22.24 | $22.40 | 23200 |
| 2024-01-24 | 22.16 | $22.27 | 12527 |
| 2024-01-23 | 22.09 | $22.19 | 6508 |
| 2024-01-22 | 22.02 | $22.30 | 17220 |
| 2024-01-19 | 21.91 | $21.81 | 4500 |
| 2024-01-18 | 21.89 | $21.76 | 9700 |
| 2024-01-17 | 21.88 | $21.94 | 7600 |
| 2024-01-16 | 21.82 | $21.95 | 15308 |
| 2024-01-12 | 21.75 | $21.90 | 11900 |
| 2024-01-11 | 21.67 | $21.27 | 10300 |
| 2024-01-10 | 21.72 | $21.36 | 16100 |
| 2024-01-09 | 21.74 | $21.45 | 6500 |
| 2024-01-08 | 21.76 | $21.38 | 12038 |
| 2024-01-05 | 21.78 | $21.15 | 32700 |
| 2024-01-04 | 21.86 | $21.55 | 22101 |
| 2024-01-03 | 21.86 | $21.59 | 16940 |
| 2024-01-02 | 21.85 | $21.59 | 12389 |
| 2023-12-29 | 21.84 | $21.53 | 13122 |
| 2023-12-28 | 21.83 | $21.68 | 11402 |
| 2023-12-27 | 21.78 | $21.80 | 18320 |
| 2023-12-26 | 21.70 | $21.83 | 12434 |
| 2023-12-22 | 21.60 | $21.83 | 14800 |
| 2023-12-21 | 21.47 | $21.57 | 12600 |
| 2023-12-20 | 21.38 | $21.50 | 15900 |
| 2023-12-19 | 21.28 | $21.60 | 11916 |
| 2023-12-18 | 21.14 | $21.45 | 30700 |
| 2023-12-15 | 21.00 | $21.17 | 10800 |
| 2023-12-14 | 20.90 | $21.49 | 20111 |
| 2023-12-13 | 20.72 | $21.12 | 19813 |
| 2023-12-12 | 20.58 | $20.40 | 28100 |
| 2023-12-11 | 20.56 | $20.61 | 21400 |
| 2023-12-08 | 20.50 | $20.63 | 24147 |
| 2023-12-07 | 20.42 | $20.73 | 9600 |
| 2023-12-06 | 20.30 | $20.59 | 28400 |
| 2023-12-05 | 20.19 | $20.75 | 23800 |
| 2023-12-04 | 20.03 | $20.59 | 54442 |
| 2023-12-01 | 19.87 | $20.14 | 19100 |
| 2023-11-30 | 19.78 | $20.16 | 54910 |
| 2023-11-29 | 19.68 | $19.73 | 15300 |
| 2023-11-28 | 19.64 | $19.51 | 20800 |
| 2023-11-27 | 19.64 | $19.62 | 9024 |
| 2023-11-24 | 19.62 | $19.65 | 2000 |
| 2023-11-22 | 19.58 | $19.52 | 4017 |
| 2023-11-21 | 19.57 | $19.71 | 16134 |
| 2023-11-20 | 19.51 | $19.86 | 7332 |
| 2023-11-17 | 19.42 | $19.84 | 6215 |
| 2023-11-16 | 19.30 | $19.66 | 15812 |
| 2023-11-15 | 19.21 | $19.66 | 24225 |
| 2023-11-14 | 19.10 | $19.75 | 22315 |
| 2023-11-13 | 18.96 | $19.58 | 12818 |
| 2023-11-10 | 18.83 | $19.38 | 23049 |
| 2023-11-09 | 18.72 | $19.00 | 17900 |
| 2023-11-08 | 18.67 | $19.20 | 42600 |
| 2023-11-07 | 18.58 | $19.20 | 20100 |
| 2023-11-06 | 18.47 | $19.12 | 43100 |
| 2023-11-03 | 18.36 | $19.40 | 15400 |
| 2023-11-02 | 18.17 | $18.86 | 20501 |
| 2023-11-01 | 18.07 | $18.45 | 14507 |
| 2023-10-31 | 18.05 | $18.30 | 10738 |
| 2023-10-30 | 18.05 | $18.20 | 14400 |
| 2023-10-27 | 18.08 | $18.26 | 10200 |
| 2023-10-26 | 18.11 | $18.36 | 7100 |
| 2023-10-25 | 18.12 | $18.13 | 16748 |
| 2023-10-24 | 18.19 | $18.71 | 10121 |
| 2023-10-23 | 18.14 | $18.44 | 8900 |
| 2023-10-20 | 18.15 | $18.18 | 33124 |
| 2023-10-19 | 18.23 | $17.80 | 18130 |
| 2023-10-18 | 18.39 | $18.33 | 17625 |
| 2023-10-17 | 18.48 | $18.25 | 13111 |
| 2023-10-16 | 18.60 | $18.32 | 9200 |
| 2023-10-13 | 18.73 | $18.33 | 28200 |
| 2023-10-12 | 18.88 | $18.32 | 18202 |
| 2023-10-11 | 19.05 | $18.60 | 15400 |
| 2023-10-10 | 19.21 | $18.87 | 18030 |
| 2023-10-09 | 19.33 | $18.70 | 23100 |
| 2023-10-06 | 19.50 | $18.85 | 28400 |
| 2023-10-05 | 19.68 | $18.70 | 21647 |
| 2023-10-04 | 19.92 | $19.15 | 22700 |
| 2023-10-03 | 20.11 | $19.44 | 19300 |
| 2023-10-02 | 20.26 | $20.18 | 22700 |
| 2023-09-29 | 20.28 | $20.69 | 214800 |
| 2023-09-28 | 20.20 | $20.15 | 21222 |
| 2023-09-27 | 20.22 | $19.90 | 26500 |
| 2023-09-26 | 20.30 | $19.74 | 16714 |
| 2023-09-25 | 20.42 | $19.95 | 14435 |
| 2023-09-22 | 20.52 | $20.16 | 19000 |
| 2023-09-21 | 20.59 | $20.06 | 17000 |
| 2023-09-20 | 20.69 | $20.50 | 13545 |
| 2023-09-19 | 20.71 | $20.61 | 23700 |
| 2023-09-18 | 20.72 | $20.91 | 9100 |
| 2023-09-15 | 20.66 | $20.69 | 9138 |
| 2023-09-14 | 20.63 | $20.56 | 4800 |
| 2023-09-13 | 20.63 | $20.57 | 9446 |
| 2023-09-12 | 20.63 | $20.67 | 17505 |
| 2023-09-11 | 20.60 | $20.84 | 4323 |
| 2023-09-08 | 20.53 | $20.94 | 5543 |
| 2023-09-07 | 20.43 | $20.90 | 13312 |
| 2023-09-06 | 20.32 | $21.05 | 19900 |
| 2023-09-05 | 20.17 | $20.64 | 15800 |
| 2023-09-01 | 20.07 | $20.94 | 22010 |
| 2023-08-31 | 19.89 | $20.24 | 52600 |
| 2023-08-30 | 19.84 | $20.02 | 21500 |
| 2023-08-29 | 19.82 | $19.98 | 11700 |
| 2023-08-28 | 19.81 | $20.00 | 3125 |
| 2023-08-25 | 19.80 | $19.86 | 19400 |
| 2023-08-24 | 19.81 | $19.84 | 9300 |
| 2023-08-23 | 19.83 | $19.94 | 13939 |
| 2023-08-22 | 19.84 | $19.50 | 13700 |
| 2023-08-21 | 19.94 | $19.67 | 8349 |
| 2023-08-18 | 20.02 | $19.86 | 26728 |
| 2023-08-17 | 20.07 | $19.33 | 19100 |
| 2023-08-16 | 20.25 | $19.36 | 21500 |
| 2023-08-15 | 20.45 | $19.81 | 17500 |
| 2023-08-14 | 20.59 | $20.36 | 39347 |
| 2023-08-11 | 20.63 | $20.58 | 18332 |
| 2023-08-10 | 20.64 | $20.47 | 9536 |
| 2023-08-09 | 20.67 | $20.49 | 16000 |
| 2023-08-08 | 20.70 | $20.60 | 28607 |
| 2023-08-07 | 20.70 | $20.80 | 12634 |
| 2023-08-04 | 20.67 | $20.80 | 6548 |
| 2023-08-03 | 20.63 | $20.36 | 14100 |
| 2023-08-02 | 20.68 | $20.51 | 18500 |
| 2023-08-01 | 20.70 | $20.90 | 6300 |
| 2023-07-31 | 20.65 | $20.84 | 26200 |
| 2023-07-28 | 20.60 | $20.71 | 20900 |
| 2023-07-27 | 20.56 | $20.54 | 11100 |
| 2023-07-26 | 20.56 | $20.83 | 7126 |
| 2023-07-25 | 20.49 | $20.72 | 9400 |
| 2023-07-24 | 20.44 | $20.72 | 20342 |
| 2023-07-21 | 20.37 | $20.64 | 18300 |
| 2023-07-20 | 20.32 | $20.64 | 5009 |
| 2023-07-19 | 20.25 | $20.70 | 8200 |
| 2023-07-18 | 20.16 | $20.53 | 24123 |
| 2023-07-17 | 20.09 | $20.44 | 12609 |
| 2023-07-14 | 20.04 | $20.45 | 9800 |
| 2023-07-13 | 19.97 | $20.53 | 23637 |
| 2023-07-12 | 19.87 | $20.22 | 14800 |
| 2023-07-11 | 19.83 | $20.14 | 28011 |
| 2023-07-10 | 19.80 | $19.69 | 16543 |
| 2023-07-07 | 19.86 | $19.62 | 17400 |
| 2023-07-06 | 19.94 | $19.47 | 19730 |
| 2023-07-05 | 20.08 | $19.89 | 16100 |
| 2023-07-03 | 20.14 | $19.89 | 9634 |
| 2023-06-30 | 20.22 | $19.80 | 228626 |
| 2023-06-29 | 20.33 | $19.64 | 45806 |
| 2023-06-28 | 20.50 | $20.27 | 21000 |
| 2023-06-27 | 20.55 | $20.28 | 9802 |
| 2023-06-26 | 20.62 | $20.39 | 12232 |
| 2023-06-23 | 20.67 | $20.19 | 10344 |
| 2023-06-22 | 20.78 | $20.02 | 17000 |
| 2023-06-21 | 20.94 | $20.34 | 11342 |
| 2023-06-20 | 21.05 | $20.24 | 23200 |
| 2023-06-16 | 21.20 | $20.84 | 10300 |
| 2023-06-15 | 21.25 | $21.03 | 13200 |
| 2023-06-14 | 21.27 | $21.19 | 5101 |
| 2023-06-13 | 21.25 | $20.99 | 14400 |
| 2023-06-12 | 21.27 | $20.84 | 10400 |
| 2023-06-09 | 21.33 | $21.30 | 3600 |
| 2023-06-08 | 21.29 | $21.30 | 5601 |
| 2023-06-07 | 21.25 | $21.59 | 9800 |
| 2023-06-06 | 21.13 | $21.70 | 7900 |
| 2023-06-05 | 20.97 | $21.75 | 48500 |
| 2023-06-02 | 20.78 | $21.94 | 14000 |
| 2023-06-01 | 20.51 | $22.10 | 17700 |
| 2023-05-31 | 20.17 | $21.86 | 32500 |
| 2023-05-30 | 19.82 | $20.94 | 18100 |
| 2023-05-26 | 19.61 | $20.76 | 14638 |
| 2023-05-25 | 19.40 | $20.20 | 18007 |
| 2023-05-24 | 19.28 | $19.71 | 6743 |
| 2023-05-23 | 19.25 | $19.84 | 12500 |
| 2023-05-22 | 19.20 | $19.94 | 11100 |
| 2023-05-19 | 19.11 | $20.37 | 23300 |
| 2023-05-18 | 18.92 | $20.20 | 9200 |
| 2023-05-17 | 18.75 | $20.25 | 23900 |
| 2023-05-16 | 18.54 | $18.97 | 16900 |
| 2023-05-15 | 18.58 | $18.33 | 5934 |
| 2023-05-12 | 18.76 | $18.01 | 10334 |
| 2023-05-11 | 19.04 | $18.13 | 20042 |
| 2023-05-10 | 19.35 | $18.29 | 26038 |
| 2023-05-09 | 19.68 | $18.32 | 31342 |
| 2023-05-08 | 20.06 | $19.08 | 18745 |
| 2023-05-05 | 20.35 | $19.15 | 37324 |
| 2023-05-04 | 20.67 | $16.75 | 59139 |
| 2023-05-03 | 21.55 | $19.71 | 33100 |
| 2023-05-02 | 21.96 | $20.10 | 98625 |
| 2023-05-01 | 22.34 | $21.26 | 23124 |
| 2023-04-28 | 22.54 | $22.57 | 21029 |
| 2023-04-27 | 22.49 | $22.28 | 17340 |
| 2023-04-26 | 22.50 | $22.10 | 18842 |
| 2023-04-25 | 22.54 | $22.48 | 5547 |
| 2023-04-24 | 22.51 | $22.80 | 20146 |
| 2023-04-21 | 22.40 | $22.83 | 12246 |
| 2023-04-20 | 22.27 | $22.99 | 4635 |
| 2023-04-19 | 22.08 | $23.00 | 15936 |
| 2023-04-18 | 21.86 | $22.75 | 8926 |
| 2023-04-17 | 21.65 | $22.78 | 10006 |
| 2023-04-14 | 21.40 | $22.57 | 6200 |
| 2023-04-13 | 21.15 | $22.05 | 13100 |
| 2023-04-12 | 20.98 | $21.55 | 14417 |
| 2023-04-11 | 20.88 | $21.70 | 9200 |
| 2023-04-10 | 20.74 | $21.35 | 16000 |
| 2023-04-06 | 20.65 | $21.20 | 7121 |
| 2023-04-05 | 20.59 | $21.15 | 6018 |
| 2023-04-04 | 20.52 | $21.40 | 30600 |
| 2023-04-03 | 20.39 | $21.67 | 22800 |
| 2023-03-31 | 20.19 | $21.89 | 41300 |
| 2023-03-30 | 19.92 | $21.26 | 14730 |
| 2023-03-29 | 19.74 | $20.94 | 34903 |
| 2023-03-28 | 19.61 | $20.02 | 8500 |
| 2023-03-27 | 19.65 | $19.88 | 32009 |
| 2023-03-24 | 19.74 | $19.30 | 12500 |
| 2023-03-23 | 19.96 | $19.23 | 32244 |
| 2023-03-22 | 20.25 | $19.95 | 62835 |
| 2023-03-21 | 20.44 | $20.10 | 55248 |
| 2023-03-20 | 20.63 | $19.60 | 33700 |
| 2023-03-17 | 20.97 | $19.76 | 19800 |
| 2023-03-16 | 21.33 | $20.47 | 52826 |
| 2023-03-15 | 21.60 | $20.31 | 46800 |
| 2023-03-14 | 21.95 | $20.80 | 37236 |
| 2023-03-13 | 22.27 | $19.96 | 70000 |
| 2023-03-10 | 22.81 | $21.87 | 27014 |
| 2023-03-09 | 23.03 | $22.27 | 29200 |
| 2023-03-08 | 23.22 | $22.92 | 15509 |
| 2023-03-07 | 23.29 | $23.00 | 11649 |
| 2023-03-06 | 23.36 | $23.07 | 5700 |
| 2023-03-03 | 23.42 | $23.32 | 8339 |
| 2023-03-02 | 23.45 | $23.09 | 19600 |
| 2023-03-01 | 23.52 | $23.01 | 10230 |
| 2023-02-28 | 23.63 | $23.21 | 17600 |
| 2023-02-27 | 23.71 | $23.00 | 53500 |
| 2023-02-24 | 23.84 | $23.39 | 6721 |
| 2023-02-23 | 23.92 | $23.51 | 3300 |
| 2023-02-22 | 23.98 | $23.65 | 7202 |
| 2023-02-21 | 24.01 | $23.43 | 15700 |
| 2023-02-17 | 24.10 | $23.75 | 5639 |
| 2023-02-16 | 24.14 | $23.65 | 5743 |
| 2023-02-15 | 24.19 | $23.90 | 3315 |
| 2023-02-14 | 24.20 | $24.00 | 12900 |
| 2023-02-13 | 24.19 | $24.13 | 5341 |
| 2023-02-10 | 24.15 | $23.85 | 5327 |
| 2023-02-09 | 24.16 | $24.08 | 14017 |
| 2023-02-08 | 24.11 | $24.02 | 4400 |
| 2023-02-07 | 24.07 | $23.79 | 5000 |
| 2023-02-06 | 24.07 | $23.95 | 11918 |
| 2023-02-03 | 24.03 | $24.04 | 17302 |
| 2023-02-02 | 23.96 | $24.33 | 19100 |
| 2023-02-01 | 23.82 | $24.00 | 14401 |
| 2023-01-31 | 23.72 | $24.00 | 16839 |
| 2023-01-30 | 23.60 | $23.98 | 10800 |
| 2023-01-27 | 23.46 | $23.96 | 12800 |
| 2023-01-26 | 23.30 | $23.79 | 13021 |
| 2023-01-25 | 23.15 | $23.61 | 14000 |
| 2023-01-24 | 23.02 | $23.55 | 27300 |
| 2023-01-23 | 22.87 | $23.36 | 16037 |
| 2023-01-20 | 22.73 | $23.07 | 18100 |
| 2023-01-19 | 22.64 | $23.14 | 6338 |
| 2023-01-18 | 22.51 | $22.71 | 36648 |
| 2023-01-17 | 22.45 | $22.75 | 10600 |
| 2023-01-13 | 22.37 | $22.71 | 5300 |
| 2023-01-12 | 22.29 | $22.67 | 55814 |
| 2023-01-11 | 22.20 | $22.73 | 12919 |
| 2023-01-10 | 22.09 | $22.55 | 23545 |
| 2023-01-09 | 22.00 | $22.45 | 22415 |
| 2023-01-06 | 21.91 | $22.66 | 25647 |
| 2023-01-05 | 21.76 | $22.30 | 35416 |
| 2023-01-04 | 21.67 | $22.26 | 11100 |
| 2023-01-03 | 21.58 | $21.73 | 7000 |
| 2022-12-30 | 21.58 | $21.65 | 12800 |
| 2022-12-29 | 21.60 | $21.31 | 22400 |
| 2022-12-28 | 21.70 | $21.26 | 27848 |
| 2022-12-27 | 21.82 | $21.37 | 17135 |
| 2022-12-23 | 21.95 | $21.67 | 14000 |
| 2022-12-22 | 22.03 | $21.75 | 15131 |
| 2022-12-21 | 22.11 | $21.98 | 9300 |
| 2022-12-20 | 22.16 | $21.97 | 29300 |
| 2022-12-19 | 22.21 | $22.11 | 10000 |
| 2022-12-16 | 22.24 | $22.18 | 17930 |
| 2022-12-15 | 22.27 | $22.22 | 6746 |
| 2022-12-14 | 22.29 | $22.20 | 16324 |
| 2022-12-13 | 22.32 | $22.34 | 26100 |
| 2022-12-12 | 22.33 | $21.97 | 13500 |
| 2022-12-09 | 22.42 | $22.23 | 3203 |
| 2022-12-08 | 22.46 | $22.30 | 16500 |
| 2022-12-07 | 22.50 | $22.34 | 10902 |
| 2022-12-06 | 22.54 | $22.18 | 11100 |
| 2022-12-05 | 22.62 | $22.50 | 9543 |
| 2022-12-02 | 22.64 | $22.70 | 17501 |
| 2022-12-01 | 22.62 | $22.75 | 100200 |
| 2022-11-30 | 22.59 | $22.60 | 57100 |
| 2022-11-29 | 22.58 | $22.30 | 5000 |
| 2022-11-28 | 22.64 | $22.65 | 13014 |
| 2022-11-25 | 22.63 | $22.80 | 2308 |
| 2022-11-23 | 22.59 | $22.75 | 8319 |
| 2022-11-22 | 22.56 | $22.51 | 8800 |
| 2022-11-21 | 22.56 | $22.55 | 11020 |
| 2022-11-18 | 22.57 | $22.68 | 10008 |
| 2022-11-17 | 22.54 | $22.69 | 10200 |
| 2022-11-16 | 22.51 | $23.02 | 2500 |
| 2022-11-15 | 22.40 | $23.05 | 19343 |
| 2022-11-14 | 22.27 | $22.81 | 11442 |
| 2022-11-11 | 22.17 | $23.10 | 8540 |
| 2022-11-10 | 21.99 | $23.10 | 12600 |
| 2022-11-09 | 21.79 | $21.99 | 18300 |
| 2022-11-08 | 21.78 | $21.70 | 7000 |
| 2022-11-07 | 21.85 | $21.92 | 7918 |
| 2022-11-04 | 21.87 | $21.70 | 8404 |
| 2022-11-03 | 21.96 | $21.85 | 13000 |
| 2022-11-02 | 22.02 | $22.03 | 18527 |
| 2022-11-01 | 22.06 | $21.97 | 16500 |
| 2022-10-31 | 22.12 | $22.37 | 38600 |
| 2022-10-28 | 22.11 | $22.35 | 20400 |
| 2022-10-27 | 22.10 | $22.26 | 12100 |
| 2022-10-26 | 22.11 | $22.17 | 21612 |
| 2022-10-25 | 22.15 | $22.29 | 15300 |
| 2022-10-24 | 22.16 | $22.11 | 7900 |
| 2022-10-21 | 22.23 | $22.33 | 11300 |
| 2022-10-20 | 22.25 | $22.15 | 18500 |
| 2022-10-19 | 22.32 | $22.38 | 24118 |
| 2022-10-18 | 22.36 | $22.48 | 8300 |
| 2022-10-17 | 22.39 | $22.50 | 7000 |
| 2022-10-14 | 22.41 | $22.30 | 4940 |
| 2022-10-13 | 22.49 | $22.20 | 11000 |
| 2022-10-12 | 22.60 | $22.32 | 36807 |
| 2022-10-11 | 22.71 | $22.28 | 22843 |
| 2022-10-10 | 22.85 | $22.69 | 5311 |
| 2022-10-07 | 22.92 | $22.73 | 17644 |
| 2022-10-06 | 23.00 | $23.15 | 2600 |
| 2022-10-05 | 23.00 | $23.11 | 5000 |
| 2022-10-04 | 23.02 | $23.28 | 9900 |
| 2022-10-03 | 23.00 | $23.05 | 5000 |
| 2022-09-30 | 23.04 | $23.00 | 42700 |
| 2022-09-29 | 23.09 | $23.25 | 7722 |
| 2022-09-28 | 23.09 | $23.28 | 6200 |
| 2022-09-27 | 23.10 | $22.89 | 24423 |
| 2022-09-26 | 23.19 | $22.43 | 16500 |
| 2022-09-23 | 23.39 | $22.91 | 11503 |
| 2022-09-22 | 23.53 | $23.51 | 16500 |
| 2022-09-21 | 23.56 | $23.83 | 4700 |
| 2022-09-20 | 23.54 | $23.59 | 5816 |
| 2022-09-19 | 23.56 | $23.55 | 6300 |
| 2022-09-16 | 23.59 | $23.51 | 10600 |
| 2022-09-15 | 23.64 | $23.50 | 8800 |
| 2022-09-14 | 23.71 | $23.56 | 20217 |
| 2022-09-13 | 23.77 | $23.75 | 22123 |
| 2022-09-12 | 23.80 | $23.94 | 1000 |
| 2022-09-09 | 23.80 | $24.17 | 3805 |
| 2022-09-08 | 23.75 | $23.80 | 10715 |
| 2022-09-07 | 23.78 | $23.80 | 15200 |
| 2022-09-06 | 23.81 | $23.55 | 3800 |
| 2022-09-02 | 23.89 | $23.70 | 5600 |
| 2022-09-01 | 23.97 | $23.60 | 5800 |
| 2022-08-31 | 24.07 | $23.43 | 15100 |
| 2022-08-30 | 24.24 | $24.05 | 2700 |
| 2022-08-29 | 24.29 | $24.28 | 8700 |
| 2022-08-26 | 24.31 | $24.20 | 7900 |
| 2022-08-25 | 24.36 | $24.24 | 8700 |
| 2022-08-24 | 24.40 | $23.80 | 27900 |
| 2022-08-23 | 24.54 | $23.63 | 17324 |
| 2022-08-22 | 24.73 | $24.07 | 9239 |
| 2022-08-19 | 24.87 | $24.35 | 3037 |
| 2022-08-18 | 24.97 | $24.50 | 2000 |
| 2022-08-17 | 25.05 | $24.75 | 12300 |
| 2022-08-16 | 25.10 | $24.74 | 5506 |
| 2022-08-15 | 25.15 | $24.82 | 6400 |
| 2022-08-12 | 25.19 | $24.90 | 6900 |
| 2022-08-11 | 25.22 | $25.22 | 3704 |
| 2022-08-10 | 25.18 | $25.20 | 834 |
| 2022-08-09 | 25.15 | $25.08 | 3000 |
| 2022-08-08 | 25.13 | $25.33 | 2100 |
| 2022-08-05 | 25.05 | $25.36 | 11511 |
| 2022-08-04 | 24.95 | $25.47 | 27000 |
| 2022-08-03 | 24.81 | $25.16 | 7200 |
| 2022-08-02 | 24.71 | $25.08 | 25221 |
| 2022-08-01 | 24.61 | $24.57 | 9432 |
| 2022-07-29 | 24.60 | $24.66 | 42300 |
| 2022-07-28 | 24.58 | $24.52 | 54900 |
| 2022-07-27 | 24.57 | $24.43 | 9146 |
| 2022-07-26 | 24.58 | $24.50 | 5814 |
| 2022-07-25 | 24.58 | $24.43 | 2622 |
| 2022-07-22 | 24.60 | $24.43 | 30643 |
| 2022-07-21 | 24.61 | $24.40 | 29327 |
| 2022-07-20 | 24.64 | $24.48 | 8310 |
| 2022-07-19 | 24.64 | $24.46 | 5815 |
| 2022-07-18 | 24.66 | $24.41 | 30721 |
| 2022-07-15 | 24.68 | $24.72 | 3525 |
| 2022-07-14 | 24.64 | $24.60 | 3800 |
| 2022-07-13 | 24.62 | $24.71 | 3805 |
| 2022-07-12 | 24.56 | $24.62 | 1124 |
| 2022-07-11 | 24.52 | $24.73 | 5129 |
| 2022-07-08 | 24.45 | $24.76 | 6400 |
| 2022-07-07 | 24.36 | $24.72 | 6900 |
| 2022-07-06 | 24.26 | $24.57 | 16746 |
| 2022-07-05 | 24.17 | $24.60 | 3900 |
| 2022-07-01 | 24.06 | $24.60 | 5100 |
| 2022-06-30 | 23.94 | $24.51 | 138725 |
| 2022-06-29 | 23.81 | $23.79 | 15800 |
| 2022-06-28 | 23.82 | $24.10 | 12418 |
| 2022-06-27 | 23.76 | $23.98 | 6345 |
| 2022-06-24 | 23.72 | $23.95 | 13536 |
| 2022-06-23 | 23.67 | $23.81 | 9300 |
| 2022-06-22 | 23.65 | $23.65 | 11022 |
| 2022-06-21 | 23.66 | $23.59 | 8911 |
| 2022-06-17 | 23.69 | $23.50 | 17300 |
| 2022-06-16 | 23.74 | $23.65 | 10519 |
| 2022-06-15 | 23.76 | $23.50 | 12402 |
| 2022-06-14 | 23.83 | $23.04 | 8400 |
| 2022-06-13 | 23.99 | $23.20 | 9400 |
| 2022-06-10 | 24.16 | $23.93 | 38940 |
| 2022-06-09 | 24.19 | $24.35 | 10307 |
| 2022-06-08 | 24.14 | $24.33 | 13642 |
| 2022-06-07 | 24.08 | $24.40 | 7300 |
| 2022-06-06 | 24.01 | $24.45 | 4222 |
| 2022-06-03 | 23.90 | $24.37 | 4900 |
| 2022-06-02 | 23.80 | $24.52 | 9700 |
| 2022-06-01 | 23.65 | $24.53 | 10300 |
| 2022-05-31 | 23.47 | $24.33 | 43200 |
| 2022-05-27 | 23.31 | $24.48 | 13609 |
| 2022-05-26 | 23.09 | $23.95 | 7748 |
| 2022-05-25 | 22.95 | $23.64 | 13634 |
| 2022-05-24 | 22.86 | $23.29 | 6100 |
| 2022-05-23 | 22.82 | $23.10 | 25100 |
| 2022-05-20 | 22.83 | $23.03 | 17500 |
| 2022-05-19 | 22.85 | $22.95 | 30420 |
| 2022-05-18 | 22.90 | $22.78 | 13400 |
| 2022-05-17 | 22.99 | $22.73 | 25109 |
| 2022-05-16 | 23.12 | $23.01 | 40225 |
| 2022-05-13 | 23.21 | $22.98 | 14246 |
| 2022-05-12 | 23.32 | $23.00 | 19445 |
| 2022-05-11 | 23.44 | $23.05 | 14420 |
| 2022-05-10 | 23.59 | $22.93 | 11500 |
| 2022-05-09 | 23.78 | $23.00 | 30100 |
| 2022-05-06 | 23.99 | $23.02 | 15300 |
| 2022-05-05 | 24.23 | $23.35 | 48934 |
| 2022-05-04 | 24.44 | $23.97 | 49900 |
| 2022-05-03 | 24.56 | $24.20 | 11120 |
| 2022-05-02 | 24.64 | $24.47 | 25702 |
| 2022-04-29 | 24.69 | $24.65 | 34315 |
| 2022-04-28 | 24.70 | $24.65 | 16225 |
| 2022-04-27 | 24.72 | $24.80 | 12702 |
| 2022-04-26 | 24.70 | $24.75 | 8611 |
| 2022-04-25 | 24.70 | $24.85 | 12640 |
| 2022-04-22 | 24.67 | $24.73 | 10800 |
| 2022-04-21 | 24.67 | $24.62 | 7743 |
| 2022-04-20 | 24.69 | $24.80 | 21300 |
| 2022-04-19 | 24.67 | $24.61 | 20100 |
| 2022-04-18 | 24.70 | $24.64 | 13000 |
| 2022-04-14 | 24.72 | $24.63 | 5500 |
| 2022-04-13 | 24.75 | $24.71 | 9800 |
| 2022-04-12 | 24.76 | $24.78 | 24049 |
| 2022-04-11 | 24.76 | $24.52 | 51300 |
| 2022-04-08 | 24.82 | $24.75 | 11100 |
| 2022-04-07 | 24.84 | $24.95 | 10800 |
| 2022-04-06 | 24.82 | $24.81 | 43349 |
| 2022-04-05 | 24.83 | $24.82 | 17741 |
| 2022-04-04 | 24.84 | $25.07 | 23500 |
| 2022-04-01 | 24.79 | $24.88 | 6406 |
| 2022-03-31 | 24.78 | $24.90 | 12816 |
| 2022-03-30 | 24.76 | $24.95 | 9900 |
| 2022-03-29 | 24.73 | $24.90 | 54544 |
| 2022-03-28 | 24.71 | $24.91 | 26800 |
| 2022-03-25 | 24.68 | $24.80 | 30800 |
| 2022-03-24 | 24.67 | $24.81 | 6400 |
| 2022-03-23 | 24.66 | $24.71 | 9000 |
| 2022-03-22 | 24.67 | $24.75 | 10708 |
| 2022-03-21 | 24.67 | $24.77 | 22000 |
| 2022-03-18 | 24.66 | $24.93 | 8100 |
| 2022-03-17 | 24.63 | $24.84 | 13630 |
| 2022-03-16 | 24.61 | $24.76 | 15145 |
| 2022-03-15 | 24.60 | $24.57 | 16913 |
| 2022-03-14 | 24.64 | $24.34 | 32800 |
| 2022-03-11 | 24.73 | $24.67 | 9500 |
| 2022-03-10 | 24.77 | $24.79 | 16600 |
| 2022-03-09 | 24.79 | $24.87 | 12512 |
| 2022-03-08 | 24.79 | $24.89 | 10907 |
| 2022-03-07 | 24.80 | $24.85 | 15243 |
| 2022-03-04 | 24.81 | $24.91 | 29225 |
| 2022-03-03 | 24.82 | $24.96 | 19300 |
| 2022-03-02 | 24.81 | $25.02 | 11621 |
| 2022-03-01 | 24.80 | $24.94 | 8900 |
| 2022-02-28 | 24.80 | $24.86 | 8800 |
| 2022-02-25 | 24.82 | $24.95 | 9040 |
| 2022-02-24 | 24.83 | $24.71 | 24810 |
| 2022-02-23 | 24.89 | $24.86 | 11900 |
| 2022-02-22 | 24.93 | $24.89 | 9228 |
| 2022-02-18 | 24.97 | $24.90 | 2810 |
| 2022-02-17 | 25.02 | $24.90 | 11500 |
| 2022-02-16 | 25.07 | $24.99 | 8500 |
| 2022-02-15 | 25.12 | $24.96 | 17838 |
| 2022-02-14 | 25.19 | $24.79 | 6507 |
| 2022-02-11 | 25.30 | $25.24 | 8400 |
| 2022-02-10 | 25.34 | $25.17 | 15400 |
| 2022-02-09 | 25.39 | $25.30 | 14045 |
| 2022-02-08 | 25.44 | $25.39 | 19338 |
| 2022-02-07 | 25.47 | $25.38 | 13100 |
| 2022-02-04 | 25.50 | $25.38 | 11401 |
| 2022-02-03 | 25.55 | $25.36 | 173718 |
| 2022-02-02 | 25.60 | $25.55 | 21800 |
| 2022-02-01 | 25.63 | $25.61 | 33727 |
| 2022-01-31 | 25.65 | $25.56 | 40433 |
| 2022-01-28 | 25.69 | $25.52 | 19407 |
| 2022-01-27 | 25.73 | $25.50 | 27700 |
| 2022-01-26 | 25.80 | $25.65 | 17900 |
| 2022-01-25 | 25.84 | $25.76 | 12046 |
| 2022-01-24 | 25.86 | $25.80 | 18935 |
| 2022-01-21 | 25.88 | $25.96 | 22400 |
| 2022-01-20 | 25.87 | $25.96 | 11932 |
| 2022-01-19 | 25.86 | $25.80 | 7100 |
| 2022-01-18 | 25.88 | $25.85 | 9900 |
| 2022-01-14 | 25.89 | $25.89 | 2615 |
| 2022-01-13 | 25.89 | $25.96 | 3316 |
| 2022-01-12 | 25.89 | $25.79 | 1000 |
| 2022-01-11 | 25.92 | $25.96 | 7206 |
| 2022-01-10 | 25.91 | $25.75 | 6129 |
| 2022-01-07 | 25.96 | $25.93 | 9700 |
| 2022-01-06 | 25.97 | $25.76 | 10331 |
| 2022-01-05 | 26.02 | $25.71 | 12002 |
| 2022-01-04 | 26.08 | $25.90 | 13444 |
| 2022-01-03 | 26.12 | $26.15 | 6108 |
| 2021-12-31 | 26.11 | $26.31 | 14600 |
| 2021-12-30 | 26.07 | $26.11 | 1300 |
| 2021-12-29 | 26.06 | $26.10 | 2200 |
| 2021-12-28 | 26.06 | $26.25 | 4500 |
| 2021-12-27 | 26.01 | $26.29 | 6023 |
| 2021-12-23 | 25.96 | $26.15 | 7410 |
| 2021-12-22 | 25.93 | $26.14 | 4100 |
| 2021-12-21 | 25.89 | $26.05 | 13200 |
| 2021-12-20 | 25.87 | $25.95 | 4200 |
| 2021-12-17 | 25.86 | $25.90 | 4035 |
| 2021-12-16 | 25.86 | $25.85 | 12326 |
| 2021-12-15 | 25.88 | $25.86 | 5134 |
| 2021-12-14 | 25.90 | $25.75 | 28900 |
| 2021-12-13 | 25.94 | $25.77 | 23500 |
| 2021-12-10 | 25.99 | $25.88 | 3000 |
| 2021-12-09 | 26.03 | $26.00 | 7700 |
| 2021-12-08 | 26.04 | $25.98 | 10620 |
| 2021-12-07 | 26.06 | $26.03 | 8500 |
| 2021-12-06 | 26.08 | $26.22 | 1500 |
| 2021-12-03 | 26.05 | $26.17 | 3804 |
| 2021-12-02 | 26.04 | $26.19 | 4800 |
| 2021-12-01 | 26.01 | $26.12 | 10300 |
| 2021-11-30 | 26.00 | $26.17 | 18211 |
| 2021-11-29 | 25.98 | $25.95 | 4100 |
| 2021-11-26 | 26.00 | $25.82 | 600 |
| 2021-11-24 | 26.05 | $25.95 | 3900 |
| 2021-11-23 | 26.09 | $25.85 | 2300 |
| 2021-11-22 | 26.15 | $25.93 | 6921 |
| 2021-11-19 | 26.20 | $26.10 | 1700 |
| 2021-11-18 | 26.23 | $26.09 | 4827 |
| 2021-11-17 | 26.27 | $25.95 | 1900 |
| 2021-11-16 | 26.34 | $25.99 | 3100 |
| 2021-11-15 | 26.41 | $25.96 | 4700 |
| 2021-11-12 | 26.50 | $26.13 | 7700 |
| 2021-11-11 | 26.57 | $26.55 | 6446 |
| 2021-11-10 | 26.56 | $26.52 | 3100 |
| 2021-11-09 | 26.56 | $26.72 | 5100 |
| 2021-11-08 | 26.51 | $26.74 | 8700 |
| 2021-11-05 | 26.45 | $26.77 | 4900 |
| 2021-11-04 | 26.38 | $26.66 | 14410 |
| 2021-11-03 | 26.31 | $26.37 | 3700 |
| 2021-11-02 | 26.30 | $26.32 | 11500 |
| 2021-11-01 | 26.29 | $26.22 | 22400 |
| 2021-10-29 | 26.30 | $26.15 | 22500 |
| 2021-10-28 | 26.33 | $26.43 | 8015 |
| 2021-10-27 | 26.30 | $26.34 | 10024 |
| 2021-10-26 | 26.29 | $26.31 | 4900 |
| 2021-10-25 | 26.29 | $26.35 | 8800 |
| 2021-10-22 | 26.27 | $26.38 | 5600 |
| 2021-10-21 | 26.25 | $26.38 | 8213 |
| 2021-10-20 | 26.22 | $26.38 | 12100 |
| 2021-10-19 | 26.18 | $26.25 | 10636 |
| 2021-10-18 | 26.17 | $26.24 | 5700 |
| 2021-10-15 | 26.16 | $26.17 | 3328 |
| 2021-10-14 | 26.17 | $26.22 | 6220 |
| 2021-10-13 | 26.16 | $26.04 | 30600 |
| 2021-10-12 | 26.19 | $26.32 | 8122 |
| 2021-10-11 | 26.16 | $26.23 | 3900 |
| 2021-10-08 | 26.15 | $26.12 | 2711 |
| 2021-10-07 | 26.17 | $26.12 | 6700 |
| 2021-10-06 | 26.18 | $26.06 | 7500 |
| 2021-10-05 | 26.21 | $26.00 | 2921 |
| 2021-10-04 | 26.26 | $26.15 | 4117 |
| 2021-10-01 | 26.29 | $26.23 | 3000 |
| 2021-09-30 | 26.30 | $26.50 | 16212 |
| 2021-09-29 | 26.25 | $26.27 | 5127 |
| 2021-09-28 | 26.25 | $26.10 | 6203 |
| 2021-09-27 | 26.29 | $26.37 | 9420 |
| 2021-09-24 | 26.27 | $26.39 | 5912 |
| 2021-09-23 | 26.24 | $26.41 | 2800 |
| 2021-09-22 | 26.21 | $26.44 | 18248 |
| 2021-09-21 | 26.17 | $26.24 | 4700 |
| 2021-09-20 | 26.16 | $26.10 | 19623 |
| 2021-09-17 | 26.18 | $26.11 | 4700 |
| 2021-09-16 | 26.20 | $26.28 | 3000 |
| 2021-09-15 | 26.19 | $26.21 | 5937 |
| 2021-09-14 | 26.19 | $26.08 | 4925 |
| 2021-09-13 | 26.22 | $26.11 | 8503 |
| 2021-09-10 | 26.25 | $26.22 | 2000 |
| 2021-09-09 | 26.26 | $26.28 | 1500 |
| 2021-09-08 | 26.26 | $26.20 | 11543 |
| 2021-09-07 | 26.28 | $26.20 | 2200 |
| 2021-09-03 | 26.30 | $26.32 | 2245 |
| 2021-09-02 | 26.30 | $26.30 | 6800 |
| 2021-09-01 | 26.30 | $26.38 | 6500 |
| 2021-08-31 | 26.29 | $26.12 | 12700 |
| 2021-08-30 | 26.33 | $26.45 | 4900 |
| 2021-08-27 | 26.31 | $26.28 | 2011 |
| 2021-08-26 | 26.32 | $26.39 | 700 |
| 2021-08-25 | 26.30 | $26.40 | 5013 |
| 2021-08-24 | 26.29 | $26.37 | 3400 |
| 2021-08-23 | 26.27 | $26.34 | 2137 |
| 2021-08-20 | 26.27 | $26.30 | 7600 |
| 2021-08-19 | 26.27 | $26.17 | 5800 |
| 2021-08-18 | 26.29 | $26.17 | 8710 |
| 2021-08-17 | 26.32 | $26.17 | 2200 |
| 2021-08-16 | 26.36 | $26.19 | 4204 |
| 2021-08-13 | 26.40 | $26.24 | 2700 |
| 2021-08-12 | 26.44 | $26.23 | 27300 |
| 2021-08-11 | 26.48 | $26.46 | 4100 |
| 2021-08-10 | 26.48 | $26.51 | 3401 |
| 2021-08-09 | 26.47 | $26.60 | 6701 |
| 2021-08-06 | 26.44 | $26.66 | 16604 |
| 2021-08-05 | 26.39 | $26.65 | 17100 |
| 2021-08-04 | 26.34 | $26.65 | 3828 |
| 2021-08-03 | 26.28 | $26.49 | 5319 |
| 2021-08-02 | 26.24 | $26.45 | 10600 |
| 2021-07-30 | 26.21 | $26.44 | 17129 |
| 2021-07-29 | 26.17 | $26.30 | 5029 |
| 2021-07-28 | 26.16 | $26.14 | 7400 |
| 2021-07-27 | 26.18 | $26.12 | 5028 |
| 2021-07-26 | 26.21 | $26.14 | 12000 |
| 2021-07-23 | 26.23 | $26.27 | 7200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.81
2026-07-20
Close Price
$20.92
Vol: 29144
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.86
Average
22.85
Maximum
26.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.81 | $20.92 | 29144 |
| 2026-07-17 | 20.76 | $20.73 | 7946 |
| 2026-07-16 | 20.76 | $20.80 | 7500 |
| 2026-07-15 | 20.73 | $20.84 | 13415 |
| 2026-07-14 | 20.69 | $20.72 | 12433 |
| 2026-07-13 | 20.68 | $20.69 | 52725 |
| 2026-07-10 | 20.68 | $20.80 | 2000 |
| 2026-07-09 | 20.64 | $20.73 | 26129 |
| 2026-07-08 | 20.62 | $20.64 | 23400 |
| 2026-07-07 | 20.62 | $20.70 | 7508 |
| 2026-07-06 | 20.61 | $20.89 | 16000 |
| 2026-07-02 | 20.53 | $20.68 | 9300 |
| 2026-07-01 | 20.51 | $20.64 | 5634 |
| 2026-06-30 | 20.50 | $20.66 | 54403 |
| 2026-06-29 | 20.49 | $20.90 | 15727 |
| 2026-06-26 | 20.40 | $20.69 | 8204 |
| 2026-06-25 | 20.36 | $20.52 | 27410 |
| 2026-06-24 | 20.37 | $20.52 | 4712 |
| 2026-06-23 | 20.40 | $20.47 | 17742 |
| 2026-06-22 | 20.45 | $20.59 | 16433 |
| 2026-06-18 | 20.48 | $20.74 | 7600 |
| 2026-06-17 | 20.47 | $20.78 | 10838 |
| 2026-06-16 | 20.46 | $20.74 | 21314 |
| 2026-06-15 | 20.46 | $20.75 | 12600 |
| 2026-06-12 | 20.47 | $20.75 | 9900 |
| 2026-06-11 | 20.50 | $20.75 | 18029 |
| 2026-06-10 | 20.53 | $20.52 | 14245 |
| 2026-06-09 | 20.65 | $20.68 | 4534 |
| 2026-06-08 | 20.76 | $20.71 | 8400 |
| 2026-06-05 | 20.89 | $20.68 | 61005 |
| 2026-06-04 | 21.06 | $20.89 | 40403 |
| 2026-06-03 | 21.21 | $20.72 | 26700 |
| 2026-06-02 | 21.45 | $21.10 | 24447 |
| 2026-06-01 | 21.64 | $21.31 | 22906 |
| 2026-05-29 | 21.80 | $21.49 | 14611 |
| 2026-05-28 | 21.94 | $21.63 | 21500 |
| 2026-05-27 | 22.07 | $21.74 | 16520 |
| 2026-05-26 | 22.19 | $21.93 | 20558 |
| 2026-05-22 | 22.28 | $22.07 | 5400 |
| 2026-05-21 | 22.34 | $22.06 | 18300 |
| 2026-05-20 | 22.43 | $22.15 | 4900 |
| 2026-05-19 | 22.50 | $22.25 | 20157 |
| 2026-05-18 | 22.55 | $22.26 | 11044 |
| 2026-05-15 | 22.60 | $22.21 | 9600 |
| 2026-05-14 | 22.69 | $22.69 | 9502 |
| 2026-05-13 | 22.63 | $22.54 | 9567 |
| 2026-05-12 | 22.61 | $22.50 | 8301 |
| 2026-05-11 | 22.60 | $22.63 | 10700 |
| 2026-05-08 | 22.53 | $22.51 | 3200 |
| 2026-05-07 | 22.49 | $22.58 | 11000 |
| 2026-05-06 | 22.41 | $22.67 | 15800 |
| 2026-05-05 | 22.28 | $22.27 | 11700 |
| 2026-05-04 | 22.25 | $22.30 | 4000 |
| 2026-05-01 | 22.20 | $22.29 | 6227 |
| 2026-04-30 | 22.14 | $22.23 | 6448 |
| 2026-04-29 | 22.08 | $22.09 | 4949 |
| 2026-04-28 | 22.06 | $22.10 | 9543 |
| 2026-04-27 | 22.03 | $22.13 | 4900 |
| 2026-04-24 | 21.99 | $22.10 | 7550 |
| 2026-04-23 | 21.94 | $22.00 | 8235 |
| 2026-04-22 | 21.91 | $22.00 | 6600 |
| 2026-04-21 | 21.88 | $22.00 | 4900 |
| 2026-04-20 | 21.85 | $22.03 | 6648 |
| 2026-04-17 | 21.79 | $21.95 | 11942 |
| 2026-04-16 | 21.76 | $21.94 | 5300 |
| 2026-04-15 | 21.72 | $22.12 | 9509 |
| 2026-04-14 | 21.61 | $21.94 | 8124 |
| 2026-04-13 | 21.55 | $21.76 | 7110 |
| 2026-04-10 | 21.53 | $21.78 | 2724 |
| 2026-04-09 | 21.50 | $21.73 | 10300 |
| 2026-04-08 | 21.50 | $21.77 | 6941 |
| 2026-04-07 | 21.48 | $21.70 | 6612 |
| 2026-04-06 | 21.48 | $21.79 | 19800 |
| 2026-04-02 | 21.47 | $21.59 | 3303 |
| 2026-04-01 | 21.52 | $21.46 | 9500 |
| 2026-03-31 | 21.63 | $21.60 | 80300 |
| 2026-03-30 | 21.73 | $21.75 | 12100 |
| 2026-03-27 | 21.81 | $21.77 | 9846 |
| 2026-03-26 | 21.90 | $22.00 | 8534 |
| 2026-03-25 | 21.94 | $22.24 | 3000 |
| 2026-03-24 | 21.93 | $22.01 | 1425 |
| 2026-03-23 | 21.99 | $21.91 | 5423 |
| 2026-03-20 | 22.10 | $21.74 | 7595 |
| 2026-03-19 | 22.29 | $22.05 | 2800 |
| 2026-03-18 | 22.43 | $22.22 | 7000 |
| 2026-03-17 | 22.56 | $22.28 | 1840 |
| 2026-03-16 | 22.69 | $22.25 | 9200 |
| 2026-03-13 | 22.86 | $22.55 | 6800 |
| 2026-03-12 | 22.98 | $22.63 | 6300 |
| 2026-03-11 | 23.09 | $22.92 | 5469 |
| 2026-03-10 | 23.14 | $23.09 | 6808 |
| 2026-03-09 | 23.15 | $22.95 | 7290 |
| 2026-03-06 | 23.20 | $23.02 | 9800 |
| 2026-03-05 | 23.23 | $23.25 | 4103 |
| 2026-03-04 | 23.20 | $23.10 | 5900 |
| 2026-03-03 | 23.20 | $23.16 | 6814 |
| 2026-03-02 | 23.19 | $23.07 | 7614 |
| 2026-02-27 | 23.20 | $23.28 | 11100 |
| 2026-02-26 | 23.14 | $23.08 | 6900 |
| 2026-02-25 | 23.13 | $23.08 | 9400 |
| 2026-02-24 | 23.11 | $22.93 | 10900 |
| 2026-02-23 | 23.14 | $23.04 | 10703 |
| 2026-02-20 | 23.13 | $23.25 | 8147 |
| 2026-02-19 | 23.05 | $23.06 | 4400 |
| 2026-02-18 | 23.02 | $23.06 | 6800 |
| 2026-02-17 | 22.97 | $23.00 | 21900 |
| 2026-02-13 | 22.93 | $22.97 | 10222 |
| 2026-02-12 | 22.88 | $22.98 | 14609 |
| 2026-02-11 | 22.83 | $23.03 | 8800 |
| 2026-02-10 | 22.74 | $22.88 | 10200 |
| 2026-02-09 | 22.67 | $22.73 | 17330 |
| 2026-02-06 | 22.65 | $22.56 | 6637 |
| 2026-02-05 | 22.66 | $22.50 | 15414 |
| 2026-02-04 | 22.70 | $22.56 | 18700 |
| 2026-02-03 | 22.73 | $22.57 | 9000 |
| 2026-02-02 | 22.76 | $22.59 | 8342 |
| 2026-01-30 | 22.78 | $22.67 | 3815 |
| 2026-01-29 | 22.79 | $22.55 | 2441 |
| 2026-01-28 | 22.83 | $22.65 | 16940 |
| 2026-01-27 | 22.84 | $22.70 | 6100 |
| 2026-01-26 | 22.84 | $22.85 | 12146 |
| 2026-01-23 | 22.79 | $22.91 | 3445 |
| 2026-01-22 | 22.70 | $22.85 | 26500 |
| 2026-01-21 | 22.61 | $22.57 | 13339 |
| 2026-01-20 | 22.59 | $22.47 | 10300 |
| 2026-01-16 | 22.60 | $22.58 | 16139 |
| 2026-01-15 | 22.56 | $22.56 | 9310 |
| 2026-01-14 | 22.53 | $22.48 | 11200 |
| 2026-01-13 | 22.51 | $22.37 | 31747 |
| 2026-01-12 | 22.52 | $22.56 | 8415 |
| 2026-01-09 | 22.47 | $22.48 | 11200 |
| 2026-01-08 | 22.43 | $22.50 | 24200 |
| 2026-01-07 | 22.38 | $22.58 | 18400 |
| 2026-01-06 | 22.29 | $22.43 | 13300 |
| 2026-01-05 | 22.23 | $22.44 | 17135 |
| 2026-01-02 | 22.15 | $22.40 | 18301 |
| 2025-12-31 | 22.06 | $22.08 | 141946 |
| 2025-12-30 | 22.06 | $22.10 | 45136 |
| 2025-12-29 | 22.05 | $22.10 | 35412 |
| 2025-12-26 | 22.04 | $22.13 | 14900 |
| 2025-12-24 | 22.02 | $22.11 | 5544 |
| 2025-12-23 | 22.01 | $22.06 | 17900 |
| 2025-12-22 | 22.01 | $22.14 | 25600 |
| 2025-12-19 | 21.98 | $22.11 | 14949 |
| 2025-12-18 | 21.97 | $22.19 | 17400 |
| 2025-12-17 | 21.93 | $22.01 | 12500 |
| 2025-12-16 | 21.94 | $21.92 | 21700 |
| 2025-12-15 | 21.98 | $22.00 | 10900 |
| 2025-12-12 | 22.01 | $22.06 | 17400 |
| 2025-12-11 | 22.03 | $22.25 | 25127 |
| 2025-12-10 | 22.00 | $22.11 | 23300 |
| 2025-12-09 | 22.01 | $22.25 | 14800 |
| 2025-12-08 | 21.99 | $22.14 | 5125 |
| 2025-12-05 | 22.00 | $22.03 | 11908 |
| 2025-12-04 | 22.05 | $22.14 | 20012 |
| 2025-12-03 | 22.08 | $22.16 | 16200 |
| 2025-12-02 | 22.11 | $22.15 | 11739 |
| 2025-12-01 | 22.16 | $22.25 | 12037 |
| 2025-11-28 | 22.20 | $22.25 | 7800 |
| 2025-11-26 | 22.25 | $22.32 | 4100 |
| 2025-11-25 | 22.29 | $22.35 | 6111 |
| 2025-11-24 | 22.33 | $22.33 | 7240 |
| 2025-11-21 | 22.40 | $22.45 | 5647 |
| 2025-11-20 | 22.44 | $22.27 | 8100 |
| 2025-11-19 | 22.56 | $22.35 | 11500 |
| 2025-11-18 | 22.69 | $22.46 | 17713 |
| 2025-11-17 | 22.81 | $22.50 | 3200 |
| 2025-11-14 | 22.94 | $22.62 | 6407 |
| 2025-11-13 | 23.07 | $23.05 | 6526 |
| 2025-11-12 | 23.09 | $23.10 | 3534 |
| 2025-11-11 | 23.10 | $23.10 | 1344 |
| 2025-11-10 | 23.12 | $23.23 | 10939 |
| 2025-11-07 | 23.09 | $23.24 | 5027 |
| 2025-11-06 | 23.06 | $23.10 | 10940 |
| 2025-11-05 | 23.07 | $23.13 | 8900 |
| 2025-11-04 | 23.08 | $23.15 | 20700 |
| 2025-11-03 | 23.08 | $23.04 | 10337 |
| 2025-10-31 | 23.12 | $23.07 | 7500 |
| 2025-10-30 | 23.16 | $23.09 | 23700 |
| 2025-10-29 | 23.20 | $23.20 | 11700 |
| 2025-10-28 | 23.21 | $23.04 | 24200 |
| 2025-10-27 | 23.28 | $23.34 | 34200 |
| 2025-10-24 | 23.27 | $23.39 | 7500 |
| 2025-10-23 | 23.25 | $23.41 | 3841 |
| 2025-10-22 | 23.21 | $23.43 | 4029 |
| 2025-10-21 | 23.16 | $23.38 | 6800 |
| 2025-10-20 | 23.12 | $23.30 | 2500 |
| 2025-10-17 | 23.09 | $23.20 | 8225 |
| 2025-10-16 | 23.10 | $23.10 | 23900 |
| 2025-10-15 | 23.13 | $23.16 | 9200 |
| 2025-10-14 | 23.16 | $23.10 | 2422 |
| 2025-10-13 | 23.22 | $23.11 | 3000 |
| 2025-10-10 | 23.28 | $23.00 | 2809 |
| 2025-10-09 | 23.40 | $23.29 | 5200 |
| 2025-10-08 | 23.45 | $23.20 | 11200 |
| 2025-10-07 | 23.54 | $23.33 | 6400 |
| 2025-10-06 | 23.61 | $23.61 | 2200 |
| 2025-10-03 | 23.60 | $23.50 | 5347 |
| 2025-10-02 | 23.62 | $23.58 | 7040 |
| 2025-10-01 | 23.62 | $23.50 | 6155 |
| 2025-09-30 | 23.65 | $23.50 | 20112 |
| 2025-09-29 | 23.68 | $23.52 | 10202 |
| 2025-09-26 | 23.71 | $23.47 | 4900 |
| 2025-09-25 | 23.75 | $23.30 | 24700 |
| 2025-09-24 | 23.86 | $23.64 | 3118 |
| 2025-09-23 | 23.88 | $23.64 | 14100 |
| 2025-09-22 | 23.90 | $23.73 | 6800 |
| 2025-09-19 | 23.89 | $23.93 | 2010 |
| 2025-09-18 | 23.81 | $23.81 | 3600 |
| 2025-09-17 | 23.74 | $24.02 | 11961 |
| 2025-09-16 | 23.59 | $23.88 | 19884 |
| 2025-09-15 | 23.45 | $23.70 | 3800 |
| 2025-09-12 | 23.33 | $23.63 | 12100 |
| 2025-09-11 | 23.20 | $23.55 | 6147 |
| 2025-09-10 | 23.06 | $23.48 | 52300 |
| 2025-09-09 | 22.92 | $23.18 | 18804 |
| 2025-09-08 | 22.84 | $23.06 | 7800 |
| 2025-09-05 | 22.79 | $22.97 | 8022 |
| 2025-09-04 | 22.74 | $22.75 | 3900 |
| 2025-09-03 | 22.77 | $22.65 | 7100 |
| 2025-09-02 | 22.82 | $22.54 | 13800 |
| 2025-08-29 | 22.93 | $22.46 | 47500 |
| 2025-08-28 | 23.08 | $22.94 | 6000 |
| 2025-08-27 | 23.12 | $22.95 | 313 |
| 2025-08-26 | 23.15 | $22.95 | 4741 |
| 2025-08-25 | 23.19 | $22.97 | 6200 |
| 2025-08-22 | 23.24 | $23.13 | 19900 |
| 2025-08-21 | 23.23 | $23.20 | 6146 |
| 2025-08-20 | 23.21 | $23.20 | 10339 |
| 2025-08-19 | 23.17 | $23.16 | 9224 |
| 2025-08-18 | 23.13 | $22.87 | 5346 |
| 2025-08-15 | 23.17 | $22.79 | 4800 |
| 2025-08-14 | 23.25 | $23.24 | 5300 |
| 2025-08-13 | 23.19 | $23.24 | 13146 |
| 2025-08-12 | 23.12 | $23.08 | 10900 |
| 2025-08-11 | 23.08 | $23.01 | 6300 |
| 2025-08-08 | 23.04 | $23.10 | 1618 |
| 2025-08-07 | 22.97 | $23.10 | 12200 |
| 2025-08-06 | 22.87 | $22.93 | 3606 |
| 2025-08-05 | 22.81 | $23.00 | 9442 |
| 2025-08-04 | 22.70 | $22.94 | 8113 |
| 2025-08-01 | 22.59 | $22.79 | 8620 |
| 2025-07-31 | 22.51 | $22.84 | 38100 |
| 2025-07-30 | 22.38 | $22.28 | 6115 |
| 2025-07-29 | 22.40 | $22.46 | 1800 |
| 2025-07-28 | 22.38 | $22.25 | 11111 |
| 2025-07-25 | 22.41 | $22.39 | 3722 |
| 2025-07-24 | 22.40 | $22.32 | 5800 |
| 2025-07-23 | 22.41 | $22.31 | 6600 |
| 2025-07-22 | 22.42 | $22.33 | 10711 |
| 2025-07-21 | 22.43 | $22.24 | 9400 |
| 2025-07-18 | 22.47 | $22.34 | 13431 |
| 2025-07-17 | 22.49 | $22.20 | 6400 |
| 2025-07-16 | 22.55 | $22.23 | 9918 |
| 2025-07-15 | 22.61 | $22.25 | 10700 |
| 2025-07-14 | 22.67 | $22.53 | 9100 |
| 2025-07-11 | 22.66 | $22.53 | 5900 |
| 2025-07-10 | 22.64 | $22.68 | 11417 |
| 2025-07-09 | 22.56 | $22.62 | 8737 |
| 2025-07-08 | 22.48 | $22.41 | 6900 |
| 2025-07-07 | 22.45 | $22.50 | 5500 |
| 2025-07-03 | 22.38 | $22.60 | 3408 |
| 2025-07-02 | 22.26 | $22.56 | 10937 |
| 2025-07-01 | 22.12 | $22.30 | 3622 |
| 2025-06-30 | 22.03 | $22.14 | 6402 |
| 2025-06-27 | 21.97 | $22.00 | 4700 |
| 2025-06-26 | 21.95 | $22.13 | 5600 |
| 2025-06-25 | 21.88 | $21.97 | 700 |
| 2025-06-24 | 21.84 | $22.08 | 6831 |
| 2025-06-23 | 21.76 | $21.90 | 6506 |
| 2025-06-20 | 21.72 | $21.95 | 5949 |
| 2025-06-18 | 21.66 | $21.91 | 6500 |
| 2025-06-17 | 21.60 | $21.84 | 4400 |
| 2025-06-16 | 21.55 | $21.78 | 6120 |
| 2025-06-13 | 21.52 | $21.69 | 9500 |
| 2025-06-12 | 21.50 | $21.74 | 5700 |
| 2025-06-11 | 21.48 | $21.70 | 10300 |
| 2025-06-10 | 21.46 | $21.72 | 7200 |
| 2025-06-09 | 21.44 | $21.64 | 7401 |
| 2025-06-06 | 21.45 | $21.68 | 3413 |
| 2025-06-05 | 21.45 | $21.72 | 1800 |
| 2025-06-04 | 21.44 | $21.53 | 5900 |
| 2025-06-03 | 21.50 | $21.57 | 12819 |
| 2025-06-02 | 21.57 | $21.44 | 14000 |
| 2025-05-30 | 21.70 | $21.45 | 43600 |
| 2025-05-29 | 21.86 | $21.93 | 10602 |
| 2025-05-28 | 21.90 | $21.91 | 1400 |
| 2025-05-27 | 21.97 | $22.15 | 5900 |
| 2025-05-23 | 21.98 | $21.78 | 2647 |
| 2025-05-22 | 22.12 | $21.88 | 8203 |
| 2025-05-21 | 22.26 | $21.53 | 25900 |
| 2025-05-20 | 22.54 | $22.25 | 7869 |
| 2025-05-19 | 22.65 | $22.36 | 7214 |
| 2025-05-16 | 22.76 | $22.62 | 3232 |
| 2025-05-15 | 22.81 | $22.42 | 5700 |
| 2025-05-14 | 22.94 | $23.05 | 5400 |
| 2025-05-13 | 22.89 | $22.71 | 4700 |
| 2025-05-12 | 22.94 | $22.65 | 14928 |
| 2025-05-09 | 23.01 | $22.57 | 5028 |
| 2025-05-08 | 23.13 | $22.84 | 10422 |
| 2025-05-07 | 23.18 | $23.09 | 5300 |
| 2025-05-06 | 23.16 | $22.87 | 8700 |
| 2025-05-05 | 23.20 | $23.18 | 15400 |
| 2025-05-02 | 23.15 | $23.30 | 8200 |
| 2025-05-01 | 23.05 | $23.12 | 7200 |
| 2025-04-30 | 22.98 | $22.77 | 6447 |
| 2025-04-29 | 23.01 | $23.00 | 5800 |
| 2025-04-28 | 22.96 | $23.29 | 9300 |
| 2025-04-25 | 22.81 | $23.68 | 9405 |
| 2025-04-24 | 22.50 | $22.86 | 7948 |
| 2025-04-23 | 22.39 | $23.17 | 5200 |
| 2025-04-22 | 22.15 | $22.58 | 9507 |
| 2025-04-21 | 22.04 | $22.12 | 5400 |
| 2025-04-17 | 22.07 | $22.05 | 5300 |
| 2025-04-16 | 22.12 | $22.03 | 4200 |
| 2025-04-15 | 22.20 | $22.25 | 6730 |
| 2025-04-14 | 22.23 | $22.30 | 5636 |
| 2025-04-11 | 22.25 | $22.45 | 9304 |
| 2025-04-10 | 22.23 | $22.09 | 4630 |
| 2025-04-09 | 22.33 | $22.45 | 24800 |
| 2025-04-08 | 22.33 | $21.69 | 13400 |
| 2025-04-07 | 22.58 | $21.76 | 10903 |
| 2025-04-04 | 22.86 | $22.47 | 8923 |
| 2025-04-03 | 22.98 | $22.56 | 9500 |
| 2025-04-02 | 23.10 | $22.67 | 4438 |
| 2025-04-01 | 23.21 | $23.25 | 8519 |
| 2025-03-31 | 23.15 | $23.12 | 9800 |
| 2025-03-28 | 23.12 | $22.76 | 1825 |
| 2025-03-27 | 23.19 | $22.80 | 5900 |
| 2025-03-26 | 23.26 | $23.05 | 4000 |
| 2025-03-25 | 23.27 | $23.56 | 6139 |
| 2025-03-24 | 23.11 | $23.43 | 73200 |
| 2025-03-21 | 22.95 | $23.44 | 9033 |
| 2025-03-20 | 22.76 | $22.98 | 13121 |
| 2025-03-19 | 22.66 | $22.83 | 17923 |
| 2025-03-18 | 22.60 | $22.73 | 4004 |
| 2025-03-17 | 22.55 | $22.79 | 7700 |
| 2025-03-14 | 22.47 | $22.58 | 5200 |
| 2025-03-13 | 22.44 | $22.48 | 11124 |
| 2025-03-12 | 22.44 | $22.41 | 13800 |
| 2025-03-11 | 22.47 | $22.32 | 4747 |
| 2025-03-10 | 22.53 | $22.37 | 24400 |
| 2025-03-07 | 22.58 | $22.61 | 4313 |
| 2025-03-06 | 22.58 | $22.61 | 15700 |
| 2025-03-05 | 22.57 | $22.65 | 12200 |
| 2025-03-04 | 22.56 | $22.60 | 12700 |
| 2025-03-03 | 22.55 | $22.68 | 19247 |
| 2025-02-28 | 22.53 | $22.65 | 17200 |
| 2025-02-27 | 22.50 | $22.61 | 11846 |
| 2025-02-26 | 22.49 | $22.64 | 8300 |
| 2025-02-25 | 22.47 | $22.67 | 15732 |
| 2025-02-24 | 22.44 | $22.59 | 20800 |
| 2025-02-21 | 22.43 | $22.57 | 22607 |
| 2025-02-20 | 22.42 | $22.59 | 5138 |
| 2025-02-19 | 22.42 | $22.61 | 4737 |
| 2025-02-18 | 22.41 | $22.60 | 15718 |
| 2025-02-14 | 22.40 | $22.54 | 17900 |
| 2025-02-13 | 22.42 | $22.71 | 17127 |
| 2025-02-12 | 22.39 | $22.37 | 15600 |
| 2025-02-11 | 22.47 | $22.62 | 16300 |
| 2025-02-10 | 22.50 | $22.61 | 27500 |
| 2025-02-07 | 22.53 | $22.60 | 15600 |
| 2025-02-06 | 22.59 | $22.71 | 13900 |
| 2025-02-05 | 22.63 | $22.85 | 13400 |
| 2025-02-04 | 22.63 | $22.60 | 28120 |
| 2025-02-03 | 22.73 | $22.46 | 8900 |
| 2025-01-31 | 22.89 | $22.45 | 124700 |
| 2025-01-30 | 23.10 | $22.99 | 13800 |
| 2025-01-29 | 23.18 | $23.15 | 10529 |
| 2025-01-28 | 23.24 | $23.13 | 6200 |
| 2025-01-27 | 23.32 | $23.38 | 11800 |
| 2025-01-24 | 23.34 | $23.32 | 7701 |
| 2025-01-23 | 23.38 | $23.09 | 16511 |
| 2025-01-22 | 23.51 | $23.27 | 8732 |
| 2025-01-21 | 23.61 | $23.40 | 21828 |
| 2025-01-17 | 23.70 | $23.26 | 6934 |
| 2025-01-16 | 23.84 | $23.50 | 9600 |
| 2025-01-15 | 23.94 | $23.57 | 15314 |
| 2025-01-14 | 24.04 | $23.33 | 9200 |
| 2025-01-13 | 24.24 | $23.57 | 24829 |
| 2025-01-10 | 24.40 | $23.95 | 11300 |
| 2025-01-08 | 24.46 | $24.26 | 34104 |
| 2025-01-07 | 24.44 | $24.52 | 18100 |
| 2025-01-06 | 24.33 | $24.75 | 5729 |
| 2025-01-03 | 24.11 | $24.72 | 11320 |
| 2025-01-02 | 23.85 | $24.50 | 94400 |
| 2024-12-31 | 23.61 | $25.23 | 219733 |
| 2024-12-30 | 23.07 | $23.62 | 16307 |
| 2024-12-27 | 22.93 | $23.53 | 13644 |
| 2024-12-26 | 22.80 | $22.82 | 6700 |
| 2024-12-24 | 22.86 | $22.74 | 8200 |
| 2024-12-23 | 22.97 | $22.65 | 9100 |
| 2024-12-20 | 23.13 | $22.80 | 9817 |
| 2024-12-19 | 23.28 | $22.64 | 20000 |
| 2024-12-18 | 23.52 | $23.17 | 12320 |
| 2024-12-17 | 23.65 | $23.36 | 11400 |
| 2024-12-16 | 23.74 | $23.24 | 8005 |
| 2024-12-13 | 23.89 | $23.46 | 4500 |
| 2024-12-12 | 24.01 | $23.60 | 6500 |
| 2024-12-11 | 24.10 | $23.93 | 8727 |
| 2024-12-10 | 24.10 | $24.10 | 3237 |
| 2024-12-09 | 24.05 | $24.00 | 7000 |
| 2024-12-06 | 24.02 | $23.97 | 14100 |
| 2024-12-05 | 23.98 | $24.00 | 4200 |
| 2024-12-04 | 23.92 | $23.96 | 12311 |
| 2024-12-03 | 23.86 | $24.15 | 12500 |
| 2024-12-02 | 23.73 | $24.10 | 9236 |
| 2024-11-29 | 23.58 | $24.00 | 15100 |
| 2024-11-27 | 23.43 | $23.83 | 6646 |
| 2024-11-26 | 23.30 | $23.72 | 10900 |
| 2024-11-25 | 23.18 | $23.82 | 6100 |
| 2024-11-22 | 23.00 | $23.30 | 12100 |
| 2024-11-21 | 22.95 | $23.20 | 23945 |
| 2024-11-20 | 22.92 | $22.77 | 6814 |
| 2024-11-19 | 23.03 | $22.93 | 14300 |
| 2024-11-18 | 23.12 | $23.03 | 22100 |
| 2024-11-15 | 23.20 | $22.98 | 12927 |
| 2024-11-14 | 23.32 | $23.40 | 25100 |
| 2024-11-13 | 23.33 | $23.25 | 30700 |
| 2024-11-12 | 23.40 | $23.36 | 11900 |
| 2024-11-11 | 23.45 | $23.58 | 11500 |
| 2024-11-08 | 23.44 | $23.83 | 13502 |
| 2024-11-07 | 23.35 | $23.54 | 37604 |
| 2024-11-06 | 23.34 | $23.23 | 16136 |
| 2024-11-05 | 23.43 | $23.72 | 12000 |
| 2024-11-04 | 23.39 | $23.38 | 21443 |
| 2024-11-01 | 23.45 | $23.20 | 24841 |
| 2024-10-31 | 23.58 | $23.32 | 81600 |
| 2024-10-30 | 23.71 | $23.71 | 4433 |
| 2024-10-29 | 23.75 | $23.66 | 13000 |
| 2024-10-28 | 23.81 | $23.85 | 10506 |
| 2024-10-25 | 23.82 | $23.79 | 4100 |
| 2024-10-24 | 23.86 | $23.87 | 5600 |
| 2024-10-23 | 23.89 | $23.74 | 8111 |
| 2024-10-22 | 23.96 | $23.90 | 6828 |
| 2024-10-21 | 24.00 | $24.03 | 5724 |
| 2024-10-18 | 24.01 | $24.21 | 17200 |
| 2024-10-17 | 23.97 | $24.13 | 9202 |
| 2024-10-16 | 23.94 | $24.16 | 11500 |
| 2024-10-15 | 23.89 | $24.25 | 23449 |
| 2024-10-14 | 23.81 | $23.89 | 9700 |
| 2024-10-11 | 23.83 | $24.00 | 8400 |
| 2024-10-10 | 23.82 | $23.85 | 8700 |
| 2024-10-09 | 23.86 | $23.81 | 27606 |
| 2024-10-08 | 23.92 | $23.92 | 5114 |
| 2024-10-07 | 23.97 | $23.83 | 27048 |
| 2024-10-04 | 24.05 | $24.08 | 8500 |
| 2024-10-03 | 24.07 | $24.05 | 17309 |
| 2024-10-02 | 24.11 | $23.97 | 14500 |
| 2024-10-01 | 24.18 | $23.89 | 26342 |
| 2024-09-30 | 24.29 | $23.71 | 205000 |
| 2024-09-27 | 24.48 | $24.12 | 28737 |
| 2024-09-26 | 24.58 | $24.26 | 14500 |
| 2024-09-25 | 24.66 | $24.29 | 37800 |
| 2024-09-24 | 24.74 | $24.46 | 24400 |
| 2024-09-23 | 24.79 | $24.78 | 13737 |
| 2024-09-20 | 24.73 | $24.87 | 12031 |
| 2024-09-19 | 24.63 | $24.80 | 7104 |
| 2024-09-18 | 24.53 | $24.80 | 6627 |
| 2024-09-17 | 24.39 | $24.70 | 5400 |
| 2024-09-16 | 24.26 | $24.53 | 12700 |
| 2024-09-13 | 24.15 | $24.20 | 17700 |
| 2024-09-12 | 24.12 | $24.12 | 3300 |
| 2024-09-11 | 24.10 | $24.04 | 2841 |
| 2024-09-10 | 24.10 | $24.13 | 2300 |
| 2024-09-09 | 24.07 | $23.99 | 8100 |
| 2024-09-06 | 24.07 | $24.01 | 16300 |
| 2024-09-05 | 24.07 | $24.14 | 8300 |
| 2024-09-04 | 24.02 | $23.93 | 11729 |
| 2024-09-03 | 24.03 | $24.00 | 12000 |
| 2024-08-30 | 24.01 | $23.86 | 11500 |
| 2024-08-29 | 24.02 | $23.85 | 10800 |
| 2024-08-28 | 24.04 | $23.91 | 7022 |
| 2024-08-27 | 24.05 | $23.78 | 7403 |
| 2024-08-26 | 24.08 | $23.90 | 7144 |
| 2024-08-23 | 24.09 | $23.95 | 22900 |
| 2024-08-22 | 24.07 | $23.98 | 8100 |
| 2024-08-21 | 24.03 | $23.95 | 10400 |
| 2024-08-20 | 23.99 | $23.90 | 21608 |
| 2024-08-19 | 23.95 | $23.60 | 10500 |
| 2024-08-16 | 23.99 | $23.54 | 20500 |
| 2024-08-15 | 24.05 | $23.66 | 6726 |
| 2024-08-14 | 24.08 | $23.95 | 6300 |
| 2024-08-13 | 24.02 | $23.94 | 13534 |
| 2024-08-12 | 23.93 | $23.95 | 14000 |
| 2024-08-09 | 23.81 | $23.76 | 10633 |
| 2024-08-08 | 23.73 | $23.61 | 1913 |
| 2024-08-07 | 23.66 | $23.70 | 13631 |
| 2024-08-06 | 23.54 | $23.80 | 29227 |
| 2024-08-05 | 23.35 | $23.61 | 20100 |
| 2024-08-02 | 23.18 | $23.49 | 51603 |
| 2024-08-01 | 23.00 | $22.98 | 12529 |
| 2024-07-31 | 22.94 | $23.00 | 28600 |
| 2024-07-30 | 22.85 | $22.95 | 12122 |
| 2024-07-29 | 22.76 | $22.64 | 12031 |
| 2024-07-26 | 22.74 | $22.57 | 25200 |
| 2024-07-25 | 22.74 | $22.54 | 10500 |
| 2024-07-24 | 22.73 | $22.65 | 7300 |
| 2024-07-23 | 22.69 | $22.63 | 10600 |
| 2024-07-22 | 22.64 | $22.74 | 8411 |
| 2024-07-19 | 22.54 | $22.61 | 3700 |
| 2024-07-18 | 22.46 | $22.62 | 10400 |
| 2024-07-17 | 22.35 | $22.50 | 8100 |
| 2024-07-16 | 22.25 | $22.41 | 15700 |
| 2024-07-15 | 22.15 | $22.36 | 5649 |
| 2024-07-12 | 22.05 | $22.46 | 7800 |
| 2024-07-11 | 21.89 | $22.38 | 11438 |
| 2024-07-10 | 21.72 | $21.98 | 12400 |
| 2024-07-09 | 21.63 | $21.78 | 4020 |
| 2024-07-08 | 21.60 | $21.73 | 11127 |
| 2024-07-05 | 21.58 | $21.67 | 2900 |
| 2024-07-03 | 21.57 | $21.65 | 7000 |
| 2024-07-02 | 21.57 | $21.50 | 7302 |
| 2024-07-01 | 21.62 | $21.43 | 9246 |
| 2024-06-28 | 21.70 | $21.60 | 5436 |
| 2024-06-27 | 21.74 | $21.70 | 4331 |
| 2024-06-26 | 21.77 | $21.83 | 9912 |
| 2024-06-25 | 21.76 | $21.87 | 11300 |
| 2024-06-24 | 21.74 | $21.92 | 10700 |
| 2024-06-21 | 21.71 | $21.81 | 7500 |
| 2024-06-20 | 21.69 | $21.69 | 12700 |
| 2024-06-18 | 21.72 | $21.81 | 25400 |
| 2024-06-17 | 21.72 | $21.60 | 9122 |
| 2024-06-14 | 21.78 | $21.73 | 13600 |
| 2024-06-13 | 21.82 | $21.87 | 13100 |
| 2024-06-12 | 21.82 | $21.75 | 17605 |
| 2024-06-11 | 21.86 | $21.65 | 12210 |
| 2024-06-10 | 21.95 | $21.90 | 5118 |
| 2024-06-07 | 21.98 | $22.05 | 4200 |
| 2024-06-06 | 21.96 | $21.99 | 6201 |
| 2024-06-05 | 21.96 | $21.96 | 9000 |
| 2024-06-04 | 21.97 | $22.06 | 4200 |
| 2024-06-03 | 21.95 | $21.95 | 12823 |
| 2024-05-31 | 21.97 | $21.74 | 14500 |
| 2024-05-30 | 22.05 | $21.97 | 8435 |
| 2024-05-29 | 22.09 | $21.84 | 9412 |
| 2024-05-28 | 22.16 | $22.06 | 7647 |
| 2024-05-24 | 22.19 | $22.05 | 5111 |
| 2024-05-23 | 22.23 | $21.79 | 9537 |
| 2024-05-22 | 22.35 | $22.21 | 7900 |
| 2024-05-21 | 22.37 | $22.14 | 6244 |
| 2024-05-20 | 22.41 | $22.23 | 4829 |
| 2024-05-17 | 22.42 | $22.39 | 7643 |
| 2024-05-16 | 22.39 | $22.25 | 11043 |
| 2024-05-15 | 22.40 | $22.50 | 9000 |
| 2024-05-14 | 22.32 | $22.20 | 14115 |
| 2024-05-13 | 22.32 | $22.49 | 8000 |
| 2024-05-10 | 22.22 | $22.44 | 7900 |
| 2024-05-09 | 22.11 | $22.19 | 5033 |
| 2024-05-08 | 22.07 | $22.33 | 22900 |
| 2024-05-07 | 21.96 | $22.35 | 4100 |
| 2024-05-06 | 21.83 | $22.36 | 11300 |
| 2024-05-03 | 21.66 | $22.19 | 10100 |
| 2024-05-02 | 21.51 | $21.86 | 4303 |
| 2024-05-01 | 21.44 | $21.87 | 5100 |
| 2024-04-30 | 21.36 | $21.56 | 19700 |
| 2024-04-29 | 21.36 | $21.79 | 3600 |
| 2024-04-26 | 21.29 | $21.38 | 14100 |
| 2024-04-25 | 21.34 | $21.40 | 10700 |
| 2024-04-24 | 21.40 | $21.70 | 8111 |
| 2024-04-23 | 21.39 | $21.64 | 6700 |
| 2024-04-22 | 21.40 | $21.37 | 19821 |
| 2024-04-19 | 21.50 | $21.35 | 2345 |
| 2024-04-18 | 21.64 | $21.30 | 10500 |
| 2024-04-17 | 21.83 | $21.54 | 17026 |
| 2024-04-16 | 21.99 | $21.28 | 15600 |
| 2024-04-15 | 22.27 | $21.39 | 14900 |
| 2024-04-12 | 22.57 | $22.19 | 6725 |
| 2024-04-11 | 22.69 | $22.39 | 5312 |
| 2024-04-10 | 22.77 | $22.51 | 12200 |
| 2024-04-09 | 22.83 | $22.76 | 7600 |
| 2024-04-08 | 22.82 | $22.77 | 4434 |
| 2024-04-05 | 22.80 | $22.85 | 3200 |
| 2024-04-04 | 22.75 | $22.86 | 6135 |
| 2024-04-03 | 22.68 | $22.78 | 10733 |
| 2024-04-02 | 22.62 | $22.59 | 5638 |
| 2024-04-01 | 22.61 | $22.64 | 2438 |
| 2024-03-28 | 22.57 | $22.76 | 8200 |
| 2024-03-27 | 22.49 | $22.70 | 7400 |
| 2024-03-26 | 22.40 | $22.32 | 5600 |
| 2024-03-25 | 22.42 | $22.60 | 6722 |
| 2024-03-22 | 22.36 | $22.74 | 7539 |
| 2024-03-21 | 22.23 | $22.67 | 9804 |
| 2024-03-20 | 22.10 | $22.45 | 8700 |
| 2024-03-19 | 22.01 | $22.34 | 10600 |
| 2024-03-18 | 21.94 | $22.14 | 8100 |
| 2024-03-15 | 21.92 | $22.01 | 5404 |
| 2024-03-14 | 21.94 | $22.05 | 12500 |
| 2024-03-13 | 21.95 | $22.25 | 11400 |
| 2024-03-12 | 21.91 | $22.13 | 8242 |
| 2024-03-11 | 21.89 | $22.10 | 9122 |
| 2024-03-08 | 21.89 | $21.85 | 20406 |
| 2024-03-07 | 21.97 | $21.73 | 10949 |
| 2024-03-06 | 22.11 | $21.64 | 28900 |
| 2024-03-05 | 22.31 | $22.01 | 42000 |
| 2024-03-04 | 22.44 | $22.35 | 12100 |
| 2024-03-01 | 22.48 | $22.45 | 11136 |
| 2024-02-29 | 22.51 | $22.54 | 18600 |
| 2024-02-28 | 22.52 | $22.47 | 2300 |
| 2024-02-27 | 22.54 | $22.57 | 8500 |
| 2024-02-26 | 22.55 | $22.62 | 9400 |
| 2024-02-23 | 22.53 | $22.67 | 9800 |
| 2024-02-22 | 22.50 | $22.40 | 5338 |
| 2024-02-21 | 22.54 | $22.25 | 13300 |
| 2024-02-20 | 22.64 | $22.62 | 9327 |
| 2024-02-16 | 22.64 | $22.50 | 7000 |
| 2024-02-15 | 22.67 | $22.44 | 4800 |
| 2024-02-14 | 22.73 | $22.60 | 15200 |
| 2024-02-13 | 22.76 | $22.54 | 18600 |
| 2024-02-12 | 22.80 | $22.87 | 9348 |
| 2024-02-09 | 22.74 | $22.81 | 17300 |
| 2024-02-08 | 22.68 | $22.46 | 6542 |
| 2024-02-07 | 22.72 | $22.45 | 7600 |
| 2024-02-06 | 22.77 | $22.43 | 6400 |
| 2024-02-05 | 22.83 | $22.27 | 5601 |
| 2024-02-02 | 22.94 | $22.59 | 11700 |
| 2024-02-01 | 22.97 | $22.96 | 18400 |
| 2024-01-31 | 22.89 | $23.07 | 7400 |
| 2024-01-30 | 22.74 | $23.11 | 9409 |
| 2024-01-29 | 22.54 | $22.82 | 8427 |
| 2024-01-26 | 22.39 | $22.69 | 18300 |
| 2024-01-25 | 22.24 | $22.40 | 23200 |
| 2024-01-24 | 22.14 | $22.27 | 12527 |
| 2024-01-23 | 22.05 | $22.19 | 6508 |
| 2024-01-22 | 21.97 | $22.30 | 17220 |
| 2024-01-19 | 21.83 | $21.81 | 4500 |
| 2024-01-18 | 21.81 | $21.76 | 9700 |
| 2024-01-17 | 21.80 | $21.94 | 7600 |
| 2024-01-16 | 21.72 | $21.95 | 15308 |
| 2024-01-12 | 21.63 | $21.90 | 11900 |
| 2024-01-11 | 21.53 | $21.27 | 10300 |
| 2024-01-10 | 21.60 | $21.36 | 16100 |
| 2024-01-09 | 21.65 | $21.45 | 6500 |
| 2024-01-08 | 21.68 | $21.38 | 12038 |
| 2024-01-05 | 21.74 | $21.15 | 32700 |
| 2024-01-04 | 21.88 | $21.55 | 22101 |
| 2024-01-03 | 21.92 | $21.59 | 16940 |
| 2024-01-02 | 21.94 | $21.59 | 12389 |
| 2023-12-29 | 21.96 | $21.53 | 13122 |
| 2023-12-28 | 22.00 | $21.68 | 11402 |
| 2023-12-27 | 21.99 | $21.80 | 18320 |
| 2023-12-26 | 21.93 | $21.83 | 12434 |
| 2023-12-22 | 21.83 | $21.83 | 14800 |
| 2023-12-21 | 21.71 | $21.57 | 12600 |
| 2023-12-20 | 21.63 | $21.50 | 15900 |
| 2023-12-19 | 21.54 | $21.60 | 11916 |
| 2023-12-18 | 21.40 | $21.45 | 30700 |
| 2023-12-15 | 21.26 | $21.17 | 10800 |
| 2023-12-14 | 21.17 | $21.49 | 20111 |
| 2023-12-13 | 20.95 | $21.12 | 19813 |
| 2023-12-12 | 20.79 | $20.40 | 28100 |
| 2023-12-11 | 20.81 | $20.61 | 21400 |
| 2023-12-08 | 20.77 | $20.63 | 24147 |
| 2023-12-07 | 20.71 | $20.73 | 9600 |
| 2023-12-06 | 20.59 | $20.59 | 28400 |
| 2023-12-05 | 20.48 | $20.75 | 23800 |
| 2023-12-04 | 20.29 | $20.59 | 54442 |
| 2023-12-01 | 20.10 | $20.14 | 19100 |
| 2023-11-30 | 20.00 | $20.16 | 54910 |
| 2023-11-29 | 19.88 | $19.73 | 15300 |
| 2023-11-28 | 19.86 | $19.51 | 20800 |
| 2023-11-27 | 19.90 | $19.62 | 9024 |
| 2023-11-24 | 19.90 | $19.65 | 2000 |
| 2023-11-22 | 19.89 | $19.52 | 4017 |
| 2023-11-21 | 19.92 | $19.71 | 16134 |
| 2023-11-20 | 19.89 | $19.86 | 7332 |
| 2023-11-17 | 19.79 | $19.84 | 6215 |
| 2023-11-16 | 19.67 | $19.66 | 15812 |
| 2023-11-15 | 19.58 | $19.66 | 24225 |
| 2023-11-14 | 19.47 | $19.75 | 22315 |
| 2023-11-13 | 19.29 | $19.58 | 12818 |
| 2023-11-10 | 19.13 | $19.38 | 23049 |
| 2023-11-09 | 19.00 | $19.00 | 17900 |
| 2023-11-08 | 18.95 | $19.20 | 42600 |
| 2023-11-07 | 18.83 | $19.20 | 20100 |
| 2023-11-06 | 18.68 | $19.12 | 43100 |
| 2023-11-03 | 18.52 | $19.40 | 15400 |
| 2023-11-02 | 18.24 | $18.86 | 20501 |
| 2023-11-01 | 18.08 | $18.45 | 14507 |
| 2023-10-31 | 18.02 | $18.30 | 10738 |
| 2023-10-30 | 17.99 | $18.20 | 14400 |
| 2023-10-27 | 18.00 | $18.26 | 10200 |
| 2023-10-26 | 18.00 | $18.36 | 7100 |
| 2023-10-25 | 17.97 | $18.13 | 16748 |
| 2023-10-24 | 18.02 | $18.71 | 10121 |
| 2023-10-23 | 17.91 | $18.44 | 8900 |
| 2023-10-20 | 17.86 | $18.18 | 33124 |
| 2023-10-19 | 17.90 | $17.80 | 18130 |
| 2023-10-18 | 18.08 | $18.33 | 17625 |
| 2023-10-17 | 18.13 | $18.25 | 13111 |
| 2023-10-16 | 18.24 | $18.32 | 9200 |
| 2023-10-13 | 18.36 | $18.33 | 28200 |
| 2023-10-12 | 18.51 | $18.32 | 18202 |
| 2023-10-11 | 18.71 | $18.60 | 15400 |
| 2023-10-10 | 18.88 | $18.87 | 18030 |
| 2023-10-09 | 19.00 | $18.70 | 23100 |
| 2023-10-06 | 19.21 | $18.85 | 28400 |
| 2023-10-05 | 19.42 | $18.70 | 21647 |
| 2023-10-04 | 19.74 | $19.15 | 22700 |
| 2023-10-03 | 19.98 | $19.44 | 19300 |
| 2023-10-02 | 20.19 | $20.18 | 22700 |
| 2023-09-29 | 20.22 | $20.69 | 214800 |
| 2023-09-28 | 20.09 | $20.15 | 21222 |
| 2023-09-27 | 20.10 | $19.90 | 26500 |
| 2023-09-26 | 20.20 | $19.74 | 16714 |
| 2023-09-25 | 20.37 | $19.95 | 14435 |
| 2023-09-22 | 20.51 | $20.16 | 19000 |
| 2023-09-21 | 20.62 | $20.06 | 17000 |
| 2023-09-20 | 20.78 | $20.50 | 13545 |
| 2023-09-19 | 20.83 | $20.61 | 23700 |
| 2023-09-18 | 20.86 | $20.91 | 9100 |
| 2023-09-15 | 20.80 | $20.69 | 9138 |
| 2023-09-14 | 20.78 | $20.56 | 4800 |
| 2023-09-13 | 20.81 | $20.57 | 9446 |
| 2023-09-12 | 20.83 | $20.67 | 17505 |
| 2023-09-11 | 20.82 | $20.84 | 4323 |
| 2023-09-08 | 20.75 | $20.94 | 5543 |
| 2023-09-07 | 20.62 | $20.90 | 13312 |
| 2023-09-06 | 20.49 | $21.05 | 19900 |
| 2023-09-05 | 20.27 | $20.64 | 15800 |
| 2023-09-01 | 20.13 | $20.94 | 22010 |
| 2023-08-31 | 19.87 | $20.24 | 52600 |
| 2023-08-30 | 19.78 | $20.02 | 21500 |
| 2023-08-29 | 19.74 | $19.98 | 11700 |
| 2023-08-28 | 19.70 | $20.00 | 3125 |
| 2023-08-25 | 19.65 | $19.86 | 19400 |
| 2023-08-24 | 19.64 | $19.84 | 9300 |
| 2023-08-23 | 19.65 | $19.94 | 13939 |
| 2023-08-22 | 19.62 | $19.50 | 13700 |
| 2023-08-21 | 19.73 | $19.67 | 8349 |
| 2023-08-18 | 19.82 | $19.86 | 26728 |
| 2023-08-17 | 19.87 | $19.33 | 19100 |
| 2023-08-16 | 20.11 | $19.36 | 21500 |
| 2023-08-15 | 20.39 | $19.81 | 17500 |
| 2023-08-14 | 20.59 | $20.36 | 39347 |
| 2023-08-11 | 20.65 | $20.58 | 18332 |
| 2023-08-10 | 20.67 | $20.47 | 9536 |
| 2023-08-09 | 20.71 | $20.49 | 16000 |
| 2023-08-08 | 20.77 | $20.60 | 28607 |
| 2023-08-07 | 20.79 | $20.80 | 12634 |
| 2023-08-04 | 20.76 | $20.80 | 6548 |
| 2023-08-03 | 20.72 | $20.36 | 14100 |
| 2023-08-02 | 20.80 | $20.51 | 18500 |
| 2023-08-01 | 20.86 | $20.90 | 6300 |
| 2023-07-31 | 20.80 | $20.84 | 26200 |
| 2023-07-28 | 20.74 | $20.71 | 20900 |
| 2023-07-27 | 20.71 | $20.54 | 11100 |
| 2023-07-26 | 20.72 | $20.83 | 7126 |
| 2023-07-25 | 20.64 | $20.72 | 9400 |
| 2023-07-24 | 20.58 | $20.72 | 20342 |
| 2023-07-21 | 20.50 | $20.64 | 18300 |
| 2023-07-20 | 20.43 | $20.64 | 5009 |
| 2023-07-19 | 20.34 | $20.70 | 8200 |
| 2023-07-18 | 20.22 | $20.53 | 24123 |
| 2023-07-17 | 20.12 | $20.44 | 12609 |
| 2023-07-14 | 20.03 | $20.45 | 9800 |
| 2023-07-13 | 19.91 | $20.53 | 23637 |
| 2023-07-12 | 19.75 | $20.22 | 14800 |
| 2023-07-11 | 19.66 | $20.14 | 28011 |
| 2023-07-10 | 19.58 | $19.69 | 16543 |
| 2023-07-07 | 19.63 | $19.62 | 17400 |
| 2023-07-06 | 19.71 | $19.47 | 19730 |
| 2023-07-05 | 19.87 | $19.89 | 16100 |
| 2023-07-03 | 19.93 | $19.89 | 9634 |
| 2023-06-30 | 20.02 | $19.80 | 228626 |
| 2023-06-29 | 20.15 | $19.64 | 45806 |
| 2023-06-28 | 20.37 | $20.27 | 21000 |
| 2023-06-27 | 20.44 | $20.28 | 9802 |
| 2023-06-26 | 20.52 | $20.39 | 12232 |
| 2023-06-23 | 20.59 | $20.19 | 10344 |
| 2023-06-22 | 20.73 | $20.02 | 17000 |
| 2023-06-21 | 20.97 | $20.34 | 11342 |
| 2023-06-20 | 21.15 | $20.24 | 23200 |
| 2023-06-16 | 21.40 | $20.84 | 10300 |
| 2023-06-15 | 21.50 | $21.03 | 13200 |
| 2023-06-14 | 21.57 | $21.19 | 5101 |
| 2023-06-13 | 21.59 | $20.99 | 14400 |
| 2023-06-12 | 21.68 | $20.84 | 10400 |
| 2023-06-09 | 21.82 | $21.30 | 3600 |
| 2023-06-08 | 21.84 | $21.30 | 5601 |
| 2023-06-07 | 21.85 | $21.59 | 9800 |
| 2023-06-06 | 21.76 | $21.70 | 7900 |
| 2023-06-05 | 21.61 | $21.75 | 48500 |
| 2023-06-02 | 21.40 | $21.94 | 14000 |
| 2023-06-01 | 21.08 | $22.10 | 17700 |
| 2023-05-31 | 20.62 | $21.86 | 32500 |
| 2023-05-30 | 20.14 | $20.94 | 18100 |
| 2023-05-26 | 19.85 | $20.76 | 14638 |
| 2023-05-25 | 19.55 | $20.20 | 18007 |
| 2023-05-24 | 19.36 | $19.71 | 6743 |
| 2023-05-23 | 19.30 | $19.84 | 12500 |
| 2023-05-22 | 19.18 | $19.94 | 11100 |
| 2023-05-19 | 19.02 | $20.37 | 23300 |
| 2023-05-18 | 18.69 | $20.20 | 9200 |
| 2023-05-17 | 18.36 | $20.25 | 23900 |
| 2023-05-16 | 17.95 | $18.97 | 16900 |
| 2023-05-15 | 17.87 | $18.33 | 5934 |
| 2023-05-12 | 18.01 | $18.01 | 10334 |
| 2023-05-11 | 18.29 | $18.13 | 20042 |
| 2023-05-10 | 18.62 | $18.29 | 26038 |
| 2023-05-09 | 18.98 | $18.32 | 31342 |
| 2023-05-08 | 19.43 | $19.08 | 18745 |
| 2023-05-05 | 19.76 | $19.15 | 37324 |
| 2023-05-04 | 20.14 | $16.75 | 59139 |
| 2023-05-03 | 21.38 | $19.71 | 33100 |
| 2023-05-02 | 21.96 | $20.10 | 98625 |
| 2023-05-01 | 22.54 | $21.26 | 23124 |
| 2023-04-28 | 22.88 | $22.57 | 21029 |
| 2023-04-27 | 22.86 | $22.28 | 17340 |
| 2023-04-26 | 22.93 | $22.10 | 18842 |
| 2023-04-25 | 23.06 | $22.48 | 5547 |
| 2023-04-24 | 23.09 | $22.80 | 20146 |
| 2023-04-21 | 23.01 | $22.83 | 12246 |
| 2023-04-20 | 22.90 | $22.99 | 4635 |
| 2023-04-19 | 22.70 | $23.00 | 15936 |
| 2023-04-18 | 22.44 | $22.75 | 8926 |
| 2023-04-17 | 22.20 | $22.78 | 10006 |
| 2023-04-14 | 21.89 | $22.57 | 6200 |
| 2023-04-13 | 21.57 | $22.05 | 13100 |
| 2023-04-12 | 21.35 | $21.55 | 14417 |
| 2023-04-11 | 21.23 | $21.70 | 9200 |
| 2023-04-10 | 21.04 | $21.35 | 16000 |
| 2023-04-06 | 20.92 | $21.20 | 7121 |
| 2023-04-05 | 20.82 | $21.15 | 6018 |
| 2023-04-04 | 20.72 | $21.40 | 30600 |
| 2023-04-03 | 20.52 | $21.67 | 22800 |
| 2023-03-31 | 20.20 | $21.89 | 41300 |
| 2023-03-30 | 19.75 | $21.26 | 14730 |
| 2023-03-29 | 19.41 | $20.94 | 34903 |
| 2023-03-28 | 19.12 | $20.02 | 8500 |
| 2023-03-27 | 19.06 | $19.88 | 32009 |
| 2023-03-24 | 19.07 | $19.30 | 12500 |
| 2023-03-23 | 19.27 | $19.23 | 32244 |
| 2023-03-22 | 19.56 | $19.95 | 62835 |
| 2023-03-21 | 19.71 | $20.10 | 55248 |
| 2023-03-20 | 19.86 | $19.60 | 33700 |
| 2023-03-17 | 20.22 | $19.76 | 19800 |
| 2023-03-16 | 20.63 | $20.47 | 52826 |
| 2023-03-15 | 20.92 | $20.31 | 46800 |
| 2023-03-14 | 21.34 | $20.80 | 37236 |
| 2023-03-13 | 21.71 | $19.96 | 70000 |
| 2023-03-10 | 22.43 | $21.87 | 27014 |
| 2023-03-09 | 22.72 | $22.27 | 29200 |
| 2023-03-08 | 22.95 | $22.92 | 15509 |
| 2023-03-07 | 23.02 | $23.00 | 11649 |
| 2023-03-06 | 23.09 | $23.07 | 5700 |
| 2023-03-03 | 23.16 | $23.32 | 8339 |
| 2023-03-02 | 23.17 | $23.09 | 19600 |
| 2023-03-01 | 23.25 | $23.01 | 10230 |
| 2023-02-28 | 23.38 | $23.21 | 17600 |
| 2023-02-27 | 23.48 | $23.00 | 53500 |
| 2023-02-24 | 23.67 | $23.39 | 6721 |
| 2023-02-23 | 23.77 | $23.51 | 3300 |
| 2023-02-22 | 23.86 | $23.65 | 7202 |
| 2023-02-21 | 23.91 | $23.43 | 15700 |
| 2023-02-17 | 24.05 | $23.75 | 5639 |
| 2023-02-16 | 24.12 | $23.65 | 5743 |
| 2023-02-15 | 24.23 | $23.90 | 3315 |
| 2023-02-14 | 24.27 | $24.00 | 12900 |
| 2023-02-13 | 24.29 | $24.13 | 5341 |
| 2023-02-10 | 24.26 | $23.85 | 5327 |
| 2023-02-09 | 24.31 | $24.08 | 14017 |
| 2023-02-08 | 24.29 | $24.02 | 4400 |
| 2023-02-07 | 24.28 | $23.79 | 5000 |
| 2023-02-06 | 24.33 | $23.95 | 11918 |
| 2023-02-03 | 24.33 | $24.04 | 17302 |
| 2023-02-02 | 24.29 | $24.33 | 19100 |
| 2023-02-01 | 24.15 | $24.00 | 14401 |
| 2023-01-31 | 24.06 | $24.00 | 16839 |
| 2023-01-30 | 23.95 | $23.98 | 10800 |
| 2023-01-27 | 23.81 | $23.96 | 12800 |
| 2023-01-26 | 23.64 | $23.79 | 13021 |
| 2023-01-25 | 23.47 | $23.61 | 14000 |
| 2023-01-24 | 23.32 | $23.55 | 27300 |
| 2023-01-23 | 23.14 | $23.36 | 16037 |
| 2023-01-20 | 22.99 | $23.07 | 18100 |
| 2023-01-19 | 22.88 | $23.14 | 6338 |
| 2023-01-18 | 22.72 | $22.71 | 36648 |
| 2023-01-17 | 22.67 | $22.75 | 10600 |
| 2023-01-13 | 22.58 | $22.71 | 5300 |
| 2023-01-12 | 22.49 | $22.67 | 55814 |
| 2023-01-11 | 22.38 | $22.73 | 12919 |
| 2023-01-10 | 22.23 | $22.55 | 23545 |
| 2023-01-09 | 22.10 | $22.45 | 22415 |
| 2023-01-06 | 21.98 | $22.66 | 25647 |
| 2023-01-05 | 21.76 | $22.30 | 35416 |
| 2023-01-04 | 21.62 | $22.26 | 11100 |
| 2023-01-03 | 21.45 | $21.73 | 7000 |
| 2022-12-30 | 21.42 | $21.65 | 12800 |
| 2022-12-29 | 21.42 | $21.31 | 22400 |
| 2022-12-28 | 21.53 | $21.26 | 27848 |
| 2022-12-27 | 21.69 | $21.37 | 17135 |
| 2022-12-23 | 21.84 | $21.67 | 14000 |
| 2022-12-22 | 21.94 | $21.75 | 15131 |
| 2022-12-21 | 22.04 | $21.98 | 9300 |
| 2022-12-20 | 22.09 | $21.97 | 29300 |
| 2022-12-19 | 22.16 | $22.11 | 10000 |
| 2022-12-16 | 22.20 | $22.18 | 17930 |
| 2022-12-15 | 22.23 | $22.22 | 6746 |
| 2022-12-14 | 22.25 | $22.20 | 16324 |
| 2022-12-13 | 22.29 | $22.34 | 26100 |
| 2022-12-12 | 22.29 | $21.97 | 13500 |
| 2022-12-09 | 22.41 | $22.23 | 3203 |
| 2022-12-08 | 22.48 | $22.30 | 16500 |
| 2022-12-07 | 22.54 | $22.34 | 10902 |
| 2022-12-06 | 22.59 | $22.18 | 11100 |
| 2022-12-05 | 22.71 | $22.50 | 9543 |
| 2022-12-02 | 22.76 | $22.70 | 17501 |
| 2022-12-01 | 22.75 | $22.75 | 100200 |
| 2022-11-30 | 22.71 | $22.60 | 57100 |
| 2022-11-29 | 22.72 | $22.30 | 5000 |
| 2022-11-28 | 22.82 | $22.65 | 13014 |
| 2022-11-25 | 22.83 | $22.80 | 2308 |
| 2022-11-23 | 22.80 | $22.75 | 8319 |
| 2022-11-22 | 22.77 | $22.51 | 8800 |
| 2022-11-21 | 22.80 | $22.55 | 11020 |
| 2022-11-18 | 22.83 | $22.68 | 10008 |
| 2022-11-17 | 22.82 | $22.69 | 10200 |
| 2022-11-16 | 22.80 | $23.02 | 2500 |
| 2022-11-15 | 22.67 | $23.05 | 19343 |
| 2022-11-14 | 22.50 | $22.81 | 11442 |
| 2022-11-11 | 22.36 | $23.10 | 8540 |
| 2022-11-10 | 22.11 | $23.10 | 12600 |
| 2022-11-09 | 21.80 | $21.99 | 18300 |
| 2022-11-08 | 21.78 | $21.70 | 7000 |
| 2022-11-07 | 21.85 | $21.92 | 7918 |
| 2022-11-04 | 21.87 | $21.70 | 8404 |
| 2022-11-03 | 21.97 | $21.85 | 13000 |
| 2022-11-02 | 22.05 | $22.03 | 18527 |
| 2022-11-01 | 22.09 | $21.97 | 16500 |
| 2022-10-31 | 22.16 | $22.37 | 38600 |
| 2022-10-28 | 22.12 | $22.35 | 20400 |
| 2022-10-27 | 22.09 | $22.26 | 12100 |
| 2022-10-26 | 22.09 | $22.17 | 21612 |
| 2022-10-25 | 22.11 | $22.29 | 15300 |
| 2022-10-24 | 22.11 | $22.11 | 7900 |
| 2022-10-21 | 22.17 | $22.33 | 11300 |
| 2022-10-20 | 22.18 | $22.15 | 18500 |
| 2022-10-19 | 22.26 | $22.38 | 24118 |
| 2022-10-18 | 22.29 | $22.48 | 8300 |
| 2022-10-17 | 22.29 | $22.50 | 7000 |
| 2022-10-14 | 22.30 | $22.30 | 4940 |
| 2022-10-13 | 22.37 | $22.20 | 11000 |
| 2022-10-12 | 22.50 | $22.32 | 36807 |
| 2022-10-11 | 22.63 | $22.28 | 22843 |
| 2022-10-10 | 22.80 | $22.69 | 5311 |
| 2022-10-07 | 22.89 | $22.73 | 17644 |
| 2022-10-06 | 22.98 | $23.15 | 2600 |
| 2022-10-05 | 22.97 | $23.11 | 5000 |
| 2022-10-04 | 22.97 | $23.28 | 9900 |
| 2022-10-03 | 22.92 | $23.05 | 5000 |
| 2022-09-30 | 22.94 | $23.00 | 42700 |
| 2022-09-29 | 22.98 | $23.25 | 7722 |
| 2022-09-28 | 22.96 | $23.28 | 6200 |
| 2022-09-27 | 22.94 | $22.89 | 24423 |
| 2022-09-26 | 23.03 | $22.43 | 16500 |
| 2022-09-23 | 23.30 | $22.91 | 11503 |
| 2022-09-22 | 23.48 | $23.51 | 16500 |
| 2022-09-21 | 23.51 | $23.83 | 4700 |
| 2022-09-20 | 23.44 | $23.59 | 5816 |
| 2022-09-19 | 23.45 | $23.55 | 6300 |
| 2022-09-16 | 23.48 | $23.51 | 10600 |
| 2022-09-15 | 23.52 | $23.50 | 8800 |
| 2022-09-14 | 23.59 | $23.56 | 20217 |
| 2022-09-13 | 23.65 | $23.75 | 22123 |
| 2022-09-12 | 23.67 | $23.94 | 1000 |
| 2022-09-09 | 23.64 | $24.17 | 3805 |
| 2022-09-08 | 23.54 | $23.80 | 10715 |
| 2022-09-07 | 23.54 | $23.80 | 15200 |
| 2022-09-06 | 23.54 | $23.55 | 3800 |
| 2022-09-02 | 23.63 | $23.70 | 5600 |
| 2022-09-01 | 23.69 | $23.60 | 5800 |
| 2022-08-31 | 23.81 | $23.43 | 15100 |
| 2022-08-30 | 24.01 | $24.05 | 2700 |
| 2022-08-29 | 24.07 | $24.28 | 8700 |
| 2022-08-26 | 24.06 | $24.20 | 7900 |
| 2022-08-25 | 24.09 | $24.24 | 8700 |
| 2022-08-24 | 24.11 | $23.80 | 27900 |
| 2022-08-23 | 24.29 | $23.63 | 17324 |
| 2022-08-22 | 24.55 | $24.07 | 9239 |
| 2022-08-19 | 24.74 | $24.35 | 3037 |
| 2022-08-18 | 24.88 | $24.50 | 2000 |
| 2022-08-17 | 25.01 | $24.75 | 12300 |
| 2022-08-16 | 25.08 | $24.74 | 5506 |
| 2022-08-15 | 25.17 | $24.82 | 6400 |
| 2022-08-12 | 25.24 | $24.90 | 6900 |
| 2022-08-11 | 25.31 | $25.22 | 3704 |
| 2022-08-10 | 25.28 | $25.20 | 834 |
| 2022-08-09 | 25.25 | $25.08 | 3000 |
| 2022-08-08 | 25.25 | $25.33 | 2100 |
| 2022-08-05 | 25.16 | $25.36 | 11511 |
| 2022-08-04 | 25.04 | $25.47 | 27000 |
| 2022-08-03 | 24.86 | $25.16 | 7200 |
| 2022-08-02 | 24.73 | $25.08 | 25221 |
| 2022-08-01 | 24.59 | $24.57 | 9432 |
| 2022-07-29 | 24.59 | $24.66 | 42300 |
| 2022-07-28 | 24.55 | $24.52 | 54900 |
| 2022-07-27 | 24.55 | $24.43 | 9146 |
| 2022-07-26 | 24.58 | $24.50 | 5814 |
| 2022-07-25 | 24.59 | $24.43 | 2622 |
| 2022-07-22 | 24.62 | $24.43 | 30643 |
| 2022-07-21 | 24.65 | $24.40 | 29327 |
| 2022-07-20 | 24.70 | $24.48 | 8310 |
| 2022-07-19 | 24.73 | $24.46 | 5815 |
| 2022-07-18 | 24.77 | $24.41 | 30721 |
| 2022-07-15 | 24.84 | $24.72 | 3525 |
| 2022-07-14 | 24.81 | $24.60 | 3800 |
| 2022-07-13 | 24.81 | $24.71 | 3805 |
| 2022-07-12 | 24.77 | $24.62 | 1124 |
| 2022-07-11 | 24.74 | $24.73 | 5129 |
| 2022-07-08 | 24.67 | $24.76 | 6400 |
| 2022-07-07 | 24.57 | $24.72 | 6900 |
| 2022-07-06 | 24.45 | $24.57 | 16746 |
| 2022-07-05 | 24.35 | $24.60 | 3900 |
| 2022-07-01 | 24.22 | $24.60 | 5100 |
| 2022-06-30 | 24.05 | $24.51 | 138725 |
| 2022-06-29 | 23.88 | $23.79 | 15800 |
| 2022-06-28 | 23.89 | $24.10 | 12418 |
| 2022-06-27 | 23.81 | $23.98 | 6345 |
| 2022-06-24 | 23.75 | $23.95 | 13536 |
| 2022-06-23 | 23.69 | $23.81 | 9300 |
| 2022-06-22 | 23.65 | $23.65 | 11022 |
| 2022-06-21 | 23.67 | $23.59 | 8911 |
| 2022-06-17 | 23.70 | $23.50 | 17300 |
| 2022-06-16 | 23.77 | $23.65 | 10519 |
| 2022-06-15 | 23.81 | $23.50 | 12402 |
| 2022-06-14 | 23.90 | $23.04 | 8400 |
| 2022-06-13 | 24.16 | $23.20 | 9400 |
| 2022-06-10 | 24.43 | $23.93 | 38940 |
| 2022-06-09 | 24.51 | $24.35 | 10307 |
| 2022-06-08 | 24.48 | $24.33 | 13642 |
| 2022-06-07 | 24.44 | $24.40 | 7300 |
| 2022-06-06 | 24.36 | $24.45 | 4222 |
| 2022-06-03 | 24.25 | $24.37 | 4900 |
| 2022-06-02 | 24.14 | $24.52 | 9700 |
| 2022-06-01 | 23.94 | $24.53 | 10300 |
| 2022-05-31 | 23.71 | $24.33 | 43200 |
| 2022-05-27 | 23.48 | $24.48 | 13609 |
| 2022-05-26 | 23.15 | $23.95 | 7748 |
| 2022-05-25 | 22.93 | $23.64 | 13634 |
| 2022-05-24 | 22.76 | $23.29 | 6100 |
| 2022-05-23 | 22.67 | $23.10 | 25100 |
| 2022-05-20 | 22.63 | $23.03 | 17500 |
| 2022-05-19 | 22.61 | $22.95 | 30420 |
| 2022-05-18 | 22.63 | $22.78 | 13400 |
| 2022-05-17 | 22.70 | $22.73 | 25109 |
| 2022-05-16 | 22.82 | $23.01 | 40225 |
| 2022-05-13 | 22.89 | $22.98 | 14246 |
| 2022-05-12 | 22.99 | $23.00 | 19445 |
| 2022-05-11 | 23.12 | $23.05 | 14420 |
| 2022-05-10 | 23.27 | $22.93 | 11500 |
| 2022-05-09 | 23.50 | $23.00 | 30100 |
| 2022-05-06 | 23.76 | $23.02 | 15300 |
| 2022-05-05 | 24.08 | $23.35 | 48934 |
| 2022-05-04 | 24.37 | $23.97 | 49900 |
| 2022-05-03 | 24.52 | $24.20 | 11120 |
| 2022-05-02 | 24.64 | $24.47 | 25702 |
| 2022-04-29 | 24.71 | $24.65 | 34315 |
| 2022-04-28 | 24.73 | $24.65 | 16225 |
| 2022-04-27 | 24.75 | $24.80 | 12702 |
| 2022-04-26 | 24.73 | $24.75 | 8611 |
| 2022-04-25 | 24.73 | $24.85 | 12640 |
| 2022-04-22 | 24.69 | $24.73 | 10800 |
| 2022-04-21 | 24.68 | $24.62 | 7743 |
| 2022-04-20 | 24.71 | $24.80 | 21300 |
| 2022-04-19 | 24.68 | $24.61 | 20100 |
| 2022-04-18 | 24.71 | $24.64 | 13000 |
| 2022-04-14 | 24.74 | $24.63 | 5500 |
| 2022-04-13 | 24.78 | $24.71 | 9800 |
| 2022-04-12 | 24.80 | $24.78 | 24049 |
| 2022-04-11 | 24.81 | $24.52 | 51300 |
| 2022-04-08 | 24.90 | $24.75 | 11100 |
| 2022-04-07 | 24.93 | $24.95 | 10800 |
| 2022-04-06 | 24.91 | $24.81 | 43349 |
| 2022-04-05 | 24.93 | $24.82 | 17741 |
| 2022-04-04 | 24.95 | $25.07 | 23500 |
| 2022-04-01 | 24.89 | $24.88 | 6406 |
| 2022-03-31 | 24.88 | $24.90 | 12816 |
| 2022-03-30 | 24.86 | $24.95 | 9900 |
| 2022-03-29 | 24.82 | $24.90 | 54544 |
| 2022-03-28 | 24.79 | $24.91 | 26800 |
| 2022-03-25 | 24.75 | $24.80 | 30800 |
| 2022-03-24 | 24.73 | $24.81 | 6400 |
| 2022-03-23 | 24.71 | $24.71 | 9000 |
| 2022-03-22 | 24.72 | $24.75 | 10708 |
| 2022-03-21 | 24.72 | $24.77 | 22000 |
| 2022-03-18 | 24.71 | $24.93 | 8100 |
| 2022-03-17 | 24.65 | $24.84 | 13630 |
| 2022-03-16 | 24.61 | $24.76 | 15145 |
| 2022-03-15 | 24.59 | $24.57 | 16913 |
| 2022-03-14 | 24.63 | $24.34 | 32800 |
| 2022-03-11 | 24.75 | $24.67 | 9500 |
| 2022-03-10 | 24.79 | $24.79 | 16600 |
| 2022-03-09 | 24.81 | $24.87 | 12512 |
| 2022-03-08 | 24.81 | $24.89 | 10907 |
| 2022-03-07 | 24.81 | $24.85 | 15243 |
| 2022-03-04 | 24.82 | $24.91 | 29225 |
| 2022-03-03 | 24.81 | $24.96 | 19300 |
| 2022-03-02 | 24.79 | $25.02 | 11621 |
| 2022-03-01 | 24.76 | $24.94 | 8900 |
| 2022-02-28 | 24.74 | $24.86 | 8800 |
| 2022-02-25 | 24.75 | $24.95 | 9040 |
| 2022-02-24 | 24.73 | $24.71 | 24810 |
| 2022-02-23 | 24.79 | $24.86 | 11900 |
| 2022-02-22 | 24.83 | $24.89 | 9228 |
| 2022-02-18 | 24.86 | $24.90 | 2810 |
| 2022-02-17 | 24.90 | $24.90 | 11500 |
| 2022-02-16 | 24.96 | $24.99 | 8500 |
| 2022-02-15 | 25.01 | $24.96 | 17838 |
| 2022-02-14 | 25.08 | $24.79 | 6507 |
| 2022-02-11 | 25.22 | $25.24 | 8400 |
| 2022-02-10 | 25.25 | $25.17 | 15400 |
| 2022-02-09 | 25.32 | $25.30 | 14045 |
| 2022-02-08 | 25.36 | $25.39 | 19338 |
| 2022-02-07 | 25.39 | $25.38 | 13100 |
| 2022-02-04 | 25.43 | $25.38 | 11401 |
| 2022-02-03 | 25.48 | $25.36 | 173718 |
| 2022-02-02 | 25.55 | $25.55 | 21800 |
| 2022-02-01 | 25.58 | $25.61 | 33727 |
| 2022-01-31 | 25.59 | $25.56 | 40433 |
| 2022-01-28 | 25.63 | $25.52 | 19407 |
| 2022-01-27 | 25.69 | $25.50 | 27700 |
| 2022-01-26 | 25.77 | $25.65 | 17900 |
| 2022-01-25 | 25.82 | $25.76 | 12046 |
| 2022-01-24 | 25.85 | $25.80 | 18935 |
| 2022-01-21 | 25.88 | $25.96 | 22400 |
| 2022-01-20 | 25.86 | $25.96 | 11932 |
| 2022-01-19 | 25.84 | $25.80 | 7100 |
| 2022-01-18 | 25.86 | $25.85 | 9900 |
| 2022-01-14 | 25.87 | $25.89 | 2615 |
| 2022-01-13 | 25.88 | $25.96 | 3316 |
| 2022-01-12 | 25.86 | $25.79 | 1000 |
| 2022-01-11 | 25.90 | $25.96 | 7206 |
| 2022-01-10 | 25.89 | $25.75 | 6129 |
| 2022-01-07 | 25.95 | $25.93 | 9700 |
| 2022-01-06 | 25.96 | $25.76 | 10331 |
| 2022-01-05 | 26.03 | $25.71 | 12002 |
| 2022-01-04 | 26.13 | $25.90 | 13444 |
| 2022-01-03 | 26.19 | $26.15 | 6108 |
| 2021-12-31 | 26.19 | $26.31 | 14600 |
| 2021-12-30 | 26.13 | $26.11 | 1300 |
| 2021-12-29 | 26.13 | $26.10 | 2200 |
| 2021-12-28 | 26.12 | $26.25 | 4500 |
| 2021-12-27 | 26.07 | $26.29 | 6023 |
| 2021-12-23 | 25.99 | $26.15 | 7410 |
| 2021-12-22 | 25.94 | $26.14 | 4100 |
| 2021-12-21 | 25.88 | $26.05 | 13200 |
| 2021-12-20 | 25.84 | $25.95 | 4200 |
| 2021-12-17 | 25.82 | $25.90 | 4035 |
| 2021-12-16 | 25.82 | $25.85 | 12326 |
| 2021-12-15 | 25.83 | $25.86 | 5134 |
| 2021-12-14 | 25.85 | $25.75 | 28900 |
| 2021-12-13 | 25.90 | $25.77 | 23500 |
| 2021-12-10 | 25.97 | $25.88 | 3000 |
| 2021-12-09 | 26.01 | $26.00 | 7700 |
| 2021-12-08 | 26.02 | $25.98 | 10620 |
| 2021-12-07 | 26.05 | $26.03 | 8500 |
| 2021-12-06 | 26.06 | $26.22 | 1500 |
| 2021-12-03 | 26.02 | $26.17 | 3804 |
| 2021-12-02 | 25.99 | $26.19 | 4800 |
| 2021-12-01 | 25.95 | $26.12 | 10300 |
| 2021-11-30 | 25.92 | $26.17 | 18211 |
| 2021-11-29 | 25.87 | $25.95 | 4100 |
| 2021-11-26 | 25.89 | $25.82 | 600 |
| 2021-11-24 | 25.95 | $25.95 | 3900 |
| 2021-11-23 | 25.98 | $25.85 | 2300 |
| 2021-11-22 | 26.05 | $25.93 | 6921 |
| 2021-11-19 | 26.12 | $26.10 | 1700 |
| 2021-11-18 | 26.15 | $26.09 | 4827 |
| 2021-11-17 | 26.19 | $25.95 | 1900 |
| 2021-11-16 | 26.29 | $25.99 | 3100 |
| 2021-11-15 | 26.40 | $25.96 | 4700 |
| 2021-11-12 | 26.53 | $26.13 | 7700 |
| 2021-11-11 | 26.64 | $26.55 | 6446 |
| 2021-11-10 | 26.65 | $26.52 | 3100 |
| 2021-11-09 | 26.65 | $26.72 | 5100 |
| 2021-11-08 | 26.60 | $26.74 | 8700 |
| 2021-11-05 | 26.53 | $26.77 | 4900 |
| 2021-11-04 | 26.42 | $26.66 | 14410 |
| 2021-11-03 | 26.33 | $26.37 | 3700 |
| 2021-11-02 | 26.31 | $26.32 | 11500 |
| 2021-11-01 | 26.31 | $26.22 | 22400 |
| 2021-10-29 | 26.33 | $26.15 | 22500 |
| 2021-10-28 | 26.38 | $26.43 | 8015 |
| 2021-10-27 | 26.34 | $26.34 | 10024 |
| 2021-10-26 | 26.33 | $26.31 | 4900 |
| 2021-10-25 | 26.33 | $26.35 | 8800 |
| 2021-10-22 | 26.31 | $26.38 | 5600 |
| 2021-10-21 | 26.28 | $26.38 | 8213 |
| 2021-10-20 | 26.24 | $26.38 | 12100 |
| 2021-10-19 | 26.19 | $26.25 | 10636 |
| 2021-10-18 | 26.18 | $26.24 | 5700 |
| 2021-10-15 | 26.16 | $26.17 | 3328 |
| 2021-10-14 | 26.16 | $26.22 | 6220 |
| 2021-10-13 | 26.15 | $26.04 | 30600 |
| 2021-10-12 | 26.19 | $26.32 | 8122 |
| 2021-10-11 | 26.15 | $26.23 | 3900 |
| 2021-10-08 | 26.13 | $26.12 | 2711 |
| 2021-10-07 | 26.15 | $26.12 | 6700 |
| 2021-10-06 | 26.17 | $26.06 | 7500 |
| 2021-10-05 | 26.21 | $26.00 | 2921 |
| 2021-10-04 | 26.28 | $26.15 | 4117 |
| 2021-10-01 | 26.32 | $26.23 | 3000 |
| 2021-09-30 | 26.34 | $26.50 | 16212 |
| 2021-09-29 | 26.28 | $26.27 | 5127 |
| 2021-09-28 | 26.27 | $26.10 | 6203 |
| 2021-09-27 | 26.33 | $26.37 | 9420 |
| 2021-09-24 | 26.30 | $26.39 | 5912 |
| 2021-09-23 | 26.27 | $26.41 | 2800 |
| 2021-09-22 | 26.22 | $26.44 | 18248 |
| 2021-09-21 | 26.16 | $26.24 | 4700 |
| 2021-09-20 | 26.14 | $26.10 | 19623 |
| 2021-09-17 | 26.16 | $26.11 | 4700 |
| 2021-09-16 | 26.19 | $26.28 | 3000 |
| 2021-09-15 | 26.17 | $26.21 | 5937 |
| 2021-09-14 | 26.17 | $26.08 | 4925 |
| 2021-09-13 | 26.21 | $26.11 | 8503 |
| 2021-09-10 | 26.25 | $26.22 | 2000 |
| 2021-09-09 | 26.26 | $26.28 | 1500 |
| 2021-09-08 | 26.26 | $26.20 | 11543 |
| 2021-09-07 | 26.28 | $26.20 | 2200 |
| 2021-09-03 | 26.31 | $26.32 | 2245 |
| 2021-09-02 | 26.31 | $26.30 | 6800 |
| 2021-09-01 | 26.31 | $26.38 | 6500 |
| 2021-08-31 | 26.29 | $26.12 | 12700 |
| 2021-08-30 | 26.35 | $26.45 | 4900 |
| 2021-08-27 | 26.32 | $26.28 | 2011 |
| 2021-08-26 | 26.33 | $26.39 | 700 |
| 2021-08-25 | 26.31 | $26.40 | 5013 |
| 2021-08-24 | 26.29 | $26.37 | 3400 |
| 2021-08-23 | 26.26 | $26.34 | 2137 |
| 2021-08-20 | 26.25 | $26.30 | 7600 |
| 2021-08-19 | 26.24 | $26.17 | 5800 |
| 2021-08-18 | 26.28 | $26.17 | 8710 |
| 2021-08-17 | 26.32 | $26.17 | 2200 |
| 2021-08-16 | 26.37 | $26.19 | 4204 |
| 2021-08-13 | 26.43 | $26.24 | 2700 |
| 2021-08-12 | 26.49 | $26.23 | 27300 |
| 2021-08-11 | 26.56 | $26.46 | 4100 |
| 2021-08-10 | 26.57 | $26.51 | 3401 |
| 2021-08-09 | 26.56 | $26.60 | 6701 |
| 2021-08-06 | 26.53 | $26.66 | 16604 |
| 2021-08-05 | 26.47 | $26.65 | 17100 |
| 2021-08-04 | 26.40 | $26.65 | 3828 |
| 2021-08-03 | 26.31 | $26.49 | 5319 |
| 2021-08-02 | 26.25 | $26.45 | 10600 |
| 2021-07-30 | 26.20 | $26.44 | 17129 |
| 2021-07-29 | 26.14 | $26.30 | 5029 |
| 2021-07-28 | 26.11 | $26.14 | 7400 |
| 2021-07-27 | 26.12 | $26.12 | 5028 |
| 2021-07-26 | 26.15 | $26.14 | 12000 |
| 2021-07-23 | 26.18 | $26.27 | 7200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.39
2026-07-20
Close Price
$20.92
Vol: 29144
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.54
Average
48.94
Maximum
75.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 48.39 | $20.92 | 29144 |
| 2026-07-17 | 43.39 | $20.73 | 7946 |
| 2026-07-16 | 44.91 | $20.80 | 7500 |
| 2026-07-15 | 45.79 | $20.84 | 13415 |
| 2026-07-14 | 42.60 | $20.72 | 12433 |
| 2026-07-13 | 41.79 | $20.69 | 52725 |
| 2026-07-10 | 43.96 | $20.80 | 2000 |
| 2026-07-09 | 42.15 | $20.73 | 26129 |
| 2026-07-08 | 39.77 | $20.64 | 23400 |
| 2026-07-07 | 40.83 | $20.70 | 7508 |
| 2026-07-06 | 44.40 | $20.89 | 16000 |
| 2026-07-02 | 38.78 | $20.68 | 9300 |
| 2026-07-01 | 37.64 | $20.64 | 5634 |
| 2026-06-30 | 37.98 | $20.66 | 54403 |
| 2026-06-29 | 42.28 | $20.90 | 15727 |
| 2026-06-26 | 36.28 | $20.69 | 8204 |
| 2026-06-25 | 30.75 | $20.52 | 27410 |
| 2026-06-24 | 30.75 | $20.52 | 4712 |
| 2026-06-23 | 29.11 | $20.47 | 17742 |
| 2026-06-22 | 30.77 | $20.59 | 16433 |
| 2026-06-18 | 33.00 | $20.74 | 7600 |
| 2026-06-17 | 33.61 | $20.78 | 10838 |
| 2026-06-16 | 32.41 | $20.74 | 21314 |
| 2026-06-15 | 32.55 | $20.75 | 12600 |
| 2026-06-12 | 32.55 | $20.75 | 9900 |
| 2026-06-11 | 32.55 | $20.75 | 18029 |
| 2026-06-10 | 26.28 | $20.52 | 14245 |
| 2026-06-09 | 28.00 | $20.68 | 4534 |
| 2026-06-08 | 28.33 | $20.71 | 8400 |
| 2026-06-05 | 27.52 | $20.68 | 61005 |
| 2026-06-04 | 29.77 | $20.89 | 40403 |
| 2026-06-03 | 25.07 | $20.72 | 26700 |
| 2026-06-02 | 29.22 | $21.10 | 24447 |
| 2026-06-01 | 32.00 | $21.31 | 22906 |
| 2026-05-29 | 34.69 | $21.49 | 14611 |
| 2026-05-28 | 36.98 | $21.63 | 21500 |
| 2026-05-27 | 38.90 | $21.74 | 16520 |
| 2026-05-26 | 42.53 | $21.93 | 20558 |
| 2026-05-22 | 45.49 | $22.07 | 5400 |
| 2026-05-21 | 45.24 | $22.06 | 18300 |
| 2026-05-20 | 47.15 | $22.15 | 4900 |
| 2026-05-19 | 49.36 | $22.25 | 20157 |
| 2026-05-18 | 49.58 | $22.26 | 11044 |
| 2026-05-15 | 48.49 | $22.21 | 9600 |
| 2026-05-14 | 60.45 | $22.69 | 9502 |
| 2026-05-13 | 57.33 | $22.54 | 9567 |
| 2026-05-12 | 56.46 | $22.50 | 8301 |
| 2026-05-11 | 60.26 | $22.63 | 10700 |
| 2026-05-08 | 57.76 | $22.51 | 3200 |
| 2026-05-07 | 59.84 | $22.58 | 11000 |
| 2026-05-06 | 62.60 | $22.67 | 15800 |
| 2026-05-05 | 53.58 | $22.27 | 11700 |
| 2026-05-04 | 54.51 | $22.30 | 4000 |
| 2026-05-01 | 54.26 | $22.29 | 6227 |
| 2026-04-30 | 52.76 | $22.23 | 6448 |
| 2026-04-29 | 49.06 | $22.09 | 4949 |
| 2026-04-28 | 49.32 | $22.10 | 9543 |
| 2026-04-27 | 50.08 | $22.13 | 4900 |
| 2026-04-24 | 49.34 | $22.10 | 7550 |
| 2026-04-23 | 46.83 | $22.00 | 8235 |
| 2026-04-22 | 46.83 | $22.00 | 6600 |
| 2026-04-21 | 46.83 | $22.00 | 4900 |
| 2026-04-20 | 47.43 | $22.03 | 6648 |
| 2026-04-17 | 45.65 | $21.95 | 11942 |
| 2026-04-16 | 45.44 | $21.94 | 5300 |
| 2026-04-15 | 48.80 | $22.12 | 9509 |
| 2026-04-14 | 44.93 | $21.94 | 8124 |
| 2026-04-13 | 40.66 | $21.76 | 7110 |
| 2026-04-10 | 40.99 | $21.78 | 2724 |
| 2026-04-09 | 39.81 | $21.73 | 10300 |
| 2026-04-08 | 40.43 | $21.77 | 6941 |
| 2026-04-07 | 38.86 | $21.70 | 6612 |
| 2026-04-06 | 40.15 | $21.79 | 19800 |
| 2026-04-02 | 35.64 | $21.59 | 3303 |
| 2026-04-01 | 32.50 | $21.46 | 9500 |
| 2026-03-31 | 34.20 | $21.60 | 80300 |
| 2026-03-30 | 36.14 | $21.75 | 12100 |
| 2026-03-27 | 36.40 | $21.77 | 9846 |
| 2026-03-26 | 39.51 | $22.00 | 8534 |
| 2026-03-25 | 43.17 | $22.24 | 3000 |
| 2026-03-24 | 37.94 | $22.01 | 1425 |
| 2026-03-23 | 35.48 | $21.91 | 5423 |
| 2026-03-20 | 31.08 | $21.74 | 7595 |
| 2026-03-19 | 35.25 | $22.05 | 2800 |
| 2026-03-18 | 37.89 | $22.22 | 7000 |
| 2026-03-17 | 38.87 | $22.28 | 1840 |
| 2026-03-16 | 38.11 | $22.25 | 9200 |
| 2026-03-13 | 43.21 | $22.55 | 6800 |
| 2026-03-12 | 44.73 | $22.63 | 6300 |
| 2026-03-11 | 50.88 | $22.92 | 5469 |
| 2026-03-10 | 55.09 | $23.09 | 6808 |
| 2026-03-09 | 51.98 | $22.95 | 7290 |
| 2026-03-06 | 53.75 | $23.02 | 9800 |
| 2026-03-05 | 60.14 | $23.25 | 4103 |
| 2026-03-04 | 56.97 | $23.10 | 5900 |
| 2026-03-03 | 58.75 | $23.16 | 6814 |
| 2026-03-02 | 56.83 | $23.07 | 7614 |
| 2026-02-27 | 63.36 | $23.28 | 11100 |
| 2026-02-26 | 59.11 | $23.08 | 6900 |
| 2026-02-25 | 59.11 | $23.08 | 9400 |
| 2026-02-24 | 55.62 | $22.93 | 10900 |
| 2026-02-23 | 59.13 | $23.04 | 10703 |
| 2026-02-20 | 66.77 | $23.25 | 8147 |
| 2026-02-19 | 62.62 | $23.06 | 4400 |
| 2026-02-18 | 62.62 | $23.06 | 6800 |
| 2026-02-17 | 61.24 | $23.00 | 21900 |
| 2026-02-13 | 60.55 | $22.97 | 10222 |
| 2026-02-12 | 60.89 | $22.98 | 14609 |
| 2026-02-11 | 62.58 | $23.03 | 8800 |
| 2026-02-10 | 59.37 | $22.88 | 10200 |
| 2026-02-09 | 55.76 | $22.73 | 17330 |
| 2026-02-06 | 51.08 | $22.56 | 6637 |
| 2026-02-05 | 49.28 | $22.50 | 15414 |
| 2026-02-04 | 51.06 | $22.56 | 18700 |
| 2026-02-03 | 51.36 | $22.57 | 9000 |
| 2026-02-02 | 51.93 | $22.59 | 8342 |
| 2026-01-30 | 54.21 | $22.67 | 3815 |
| 2026-01-29 | 51.15 | $22.55 | 2441 |
| 2026-01-28 | 54.00 | $22.65 | 16940 |
| 2026-01-27 | 55.47 | $22.70 | 6100 |
| 2026-01-26 | 60.14 | $22.85 | 12146 |
| 2026-01-23 | 62.13 | $22.91 | 3445 |
| 2026-01-22 | 60.90 | $22.85 | 26500 |
| 2026-01-21 | 54.35 | $22.57 | 13339 |
| 2026-01-20 | 51.59 | $22.47 | 10300 |
| 2026-01-16 | 55.06 | $22.58 | 16139 |
| 2026-01-15 | 54.53 | $22.56 | 9310 |
| 2026-01-14 | 52.41 | $22.48 | 11200 |
| 2026-01-13 | 49.31 | $22.37 | 31747 |
| 2026-01-12 | 55.21 | $22.56 | 8415 |
| 2026-01-09 | 52.96 | $22.48 | 11200 |
| 2026-01-08 | 53.59 | $22.50 | 24200 |
| 2026-01-07 | 56.17 | $22.58 | 18400 |
| 2026-01-06 | 52.07 | $22.43 | 13300 |
| 2026-01-05 | 52.38 | $22.44 | 17135 |
| 2026-01-02 | 51.27 | $22.40 | 18301 |
| 2025-12-31 | 40.84 | $22.08 | 141946 |
| 2025-12-30 | 41.36 | $22.10 | 45136 |
| 2025-12-29 | 41.36 | $22.10 | 35412 |
| 2025-12-26 | 42.10 | $22.13 | 14900 |
| 2025-12-24 | 41.44 | $22.11 | 5544 |
| 2025-12-23 | 39.81 | $22.06 | 17900 |
| 2025-12-22 | 41.57 | $22.14 | 25600 |
| 2025-12-19 | 40.63 | $22.11 | 14949 |
| 2025-12-18 | 42.34 | $22.19 | 17400 |
| 2025-12-17 | 36.65 | $22.01 | 12500 |
| 2025-12-16 | 33.53 | $21.92 | 21700 |
| 2025-12-15 | 34.98 | $22.00 | 10900 |
| 2025-12-12 | 36.10 | $22.06 | 17400 |
| 2025-12-11 | 39.93 | $22.25 | 25127 |
| 2025-12-10 | 35.11 | $22.11 | 23300 |
| 2025-12-09 | 38.01 | $22.25 | 14800 |
| 2025-12-08 | 33.94 | $22.14 | 5125 |
| 2025-12-05 | 29.54 | $22.03 | 11908 |
| 2025-12-04 | 31.53 | $22.14 | 20012 |
| 2025-12-03 | 31.91 | $22.16 | 16200 |
| 2025-12-02 | 31.52 | $22.15 | 11739 |
| 2025-12-01 | 33.30 | $22.25 | 12037 |
| 2025-11-28 | 33.30 | $22.25 | 7800 |
| 2025-11-26 | 34.54 | $22.32 | 4100 |
| 2025-11-25 | 35.07 | $22.35 | 6111 |
| 2025-11-24 | 34.43 | $22.33 | 7240 |
| 2025-11-21 | 36.46 | $22.45 | 5647 |
| 2025-11-20 | 30.62 | $22.27 | 8100 |
| 2025-11-19 | 31.86 | $22.35 | 11500 |
| 2025-11-18 | 33.63 | $22.46 | 17713 |
| 2025-11-17 | 34.29 | $22.50 | 3200 |
| 2025-11-14 | 36.33 | $22.62 | 6407 |
| 2025-11-13 | 45.50 | $23.05 | 6526 |
| 2025-11-12 | 46.81 | $23.10 | 3534 |
| 2025-11-11 | 46.81 | $23.10 | 1344 |
| 2025-11-10 | 50.19 | $23.23 | 10939 |
| 2025-11-07 | 50.46 | $23.24 | 5027 |
| 2025-11-06 | 46.69 | $23.10 | 10940 |
| 2025-11-05 | 47.43 | $23.13 | 8900 |
| 2025-11-04 | 47.90 | $23.15 | 20700 |
| 2025-11-03 | 45.02 | $23.04 | 10337 |
| 2025-10-31 | 45.67 | $23.07 | 7500 |
| 2025-10-30 | 46.10 | $23.09 | 23700 |
| 2025-10-29 | 48.45 | $23.20 | 11700 |
| 2025-10-28 | 44.54 | $23.04 | 24200 |
| 2025-10-27 | 51.51 | $23.34 | 34200 |
| 2025-10-24 | 52.82 | $23.39 | 7500 |
| 2025-10-23 | 53.33 | $23.41 | 3841 |
| 2025-10-22 | 53.83 | $23.43 | 4029 |
| 2025-10-21 | 52.78 | $23.38 | 6800 |
| 2025-10-20 | 51.10 | $23.30 | 2500 |
| 2025-10-17 | 48.93 | $23.20 | 8225 |
| 2025-10-16 | 46.68 | $23.10 | 23900 |
| 2025-10-15 | 47.88 | $23.16 | 9200 |
| 2025-10-14 | 46.58 | $23.10 | 2422 |
| 2025-10-13 | 46.76 | $23.11 | 3000 |
| 2025-10-10 | 44.45 | $23.00 | 2809 |
| 2025-10-09 | 49.87 | $23.29 | 5200 |
| 2025-10-08 | 48.00 | $23.20 | 11200 |
| 2025-10-07 | 50.59 | $23.33 | 6400 |
| 2025-10-06 | 56.87 | $23.61 | 2200 |
| 2025-10-03 | 54.77 | $23.50 | 5347 |
| 2025-10-02 | 56.68 | $23.58 | 7040 |
| 2025-10-01 | 55.20 | $23.50 | 6155 |
| 2025-09-30 | 55.20 | $23.50 | 20112 |
| 2025-09-29 | 55.63 | $23.52 | 10202 |
| 2025-09-26 | 54.79 | $23.47 | 4900 |
| 2025-09-25 | 51.88 | $23.30 | 24700 |
| 2025-09-24 | 59.12 | $23.64 | 3118 |
| 2025-09-23 | 59.12 | $23.64 | 14100 |
| 2025-09-22 | 61.16 | $23.73 | 6800 |
| 2025-09-19 | 65.97 | $23.93 | 2010 |
| 2025-09-18 | 64.38 | $23.81 | 3600 |
| 2025-09-17 | 69.82 | $24.02 | 11961 |
| 2025-09-16 | 68.11 | $23.88 | 19884 |
| 2025-09-15 | 65.74 | $23.70 | 3800 |
| 2025-09-12 | 64.78 | $23.63 | 12100 |
| 2025-09-11 | 63.67 | $23.55 | 6147 |
| 2025-09-10 | 62.69 | $23.48 | 52300 |
| 2025-09-09 | 58.08 | $23.18 | 18804 |
| 2025-09-08 | 56.02 | $23.06 | 7800 |
| 2025-09-05 | 54.42 | $22.97 | 8022 |
| 2025-09-04 | 50.23 | $22.75 | 3900 |
| 2025-09-03 | 48.16 | $22.65 | 7100 |
| 2025-09-02 | 45.82 | $22.54 | 13800 |
| 2025-08-29 | 44.07 | $22.46 | 47500 |
| 2025-08-28 | 54.00 | $22.94 | 6000 |
| 2025-08-27 | 54.24 | $22.95 | 313 |
| 2025-08-26 | 54.24 | $22.95 | 4741 |
| 2025-08-25 | 54.69 | $22.97 | 6200 |
| 2025-08-22 | 58.30 | $23.13 | 19900 |
| 2025-08-21 | 59.94 | $23.20 | 6146 |
| 2025-08-20 | 59.94 | $23.20 | 10339 |
| 2025-08-19 | 59.35 | $23.16 | 9224 |
| 2025-08-18 | 54.75 | $22.87 | 5346 |
| 2025-08-15 | 53.36 | $22.79 | 4800 |
| 2025-08-14 | 63.79 | $23.24 | 5300 |
| 2025-08-13 | 63.79 | $23.24 | 13146 |
| 2025-08-12 | 61.37 | $23.08 | 10900 |
| 2025-08-11 | 60.27 | $23.01 | 6300 |
| 2025-08-08 | 62.45 | $23.10 | 1618 |
| 2025-08-07 | 62.45 | $23.10 | 12200 |
| 2025-08-06 | 59.98 | $22.93 | 3606 |
| 2025-08-05 | 61.56 | $23.00 | 9442 |
| 2025-08-04 | 60.72 | $22.94 | 8113 |
| 2025-08-01 | 58.55 | $22.79 | 8620 |
| 2025-07-31 | 59.59 | $22.84 | 38100 |
| 2025-07-30 | 50.19 | $22.28 | 6115 |
| 2025-07-29 | 54.03 | $22.46 | 1800 |
| 2025-07-28 | 49.76 | $22.25 | 11111 |
| 2025-07-25 | 52.87 | $22.39 | 3722 |
| 2025-07-24 | 51.43 | $22.32 | 5800 |
| 2025-07-23 | 51.23 | $22.31 | 6600 |
| 2025-07-22 | 51.64 | $22.33 | 10711 |
| 2025-07-21 | 49.93 | $22.24 | 9400 |
| 2025-07-18 | 51.86 | $22.34 | 13431 |
| 2025-07-17 | 49.25 | $22.20 | 6400 |
| 2025-07-16 | 49.80 | $22.23 | 9918 |
| 2025-07-15 | 50.15 | $22.25 | 10700 |
| 2025-07-14 | 55.40 | $22.53 | 9100 |
| 2025-07-11 | 55.40 | $22.53 | 5900 |
| 2025-07-10 | 58.35 | $22.68 | 11417 |
| 2025-07-09 | 57.49 | $22.62 | 8737 |
| 2025-07-08 | 54.35 | $22.41 | 6900 |
| 2025-07-07 | 56.04 | $22.50 | 5500 |
| 2025-07-03 | 57.93 | $22.60 | 3408 |
| 2025-07-02 | 57.38 | $22.56 | 10937 |
| 2025-07-01 | 53.66 | $22.30 | 3622 |
| 2025-06-30 | 51.17 | $22.14 | 6402 |
| 2025-06-27 | 48.89 | $22.00 | 4700 |
| 2025-06-26 | 50.99 | $22.13 | 5600 |
| 2025-06-25 | 48.39 | $21.97 | 700 |
| 2025-06-24 | 50.13 | $22.08 | 6831 |
| 2025-06-23 | 47.19 | $21.90 | 6506 |
| 2025-06-20 | 47.93 | $21.95 | 5949 |
| 2025-06-18 | 47.30 | $21.91 | 6500 |
| 2025-06-17 | 46.21 | $21.84 | 4400 |
| 2025-06-16 | 45.29 | $21.78 | 6120 |
| 2025-06-13 | 43.92 | $21.69 | 9500 |
| 2025-06-12 | 44.51 | $21.74 | 5700 |
| 2025-06-11 | 43.94 | $21.70 | 10300 |
| 2025-06-10 | 44.16 | $21.72 | 7200 |
| 2025-06-09 | 43.10 | $21.64 | 7401 |
| 2025-06-06 | 43.49 | $21.68 | 3413 |
| 2025-06-05 | 43.87 | $21.72 | 1800 |
| 2025-06-04 | 41.57 | $21.53 | 5900 |
| 2025-06-03 | 41.92 | $21.57 | 12819 |
| 2025-06-02 | 40.40 | $21.44 | 14000 |
| 2025-05-30 | 40.47 | $21.45 | 43600 |
| 2025-05-29 | 44.34 | $21.93 | 10602 |
| 2025-05-28 | 44.13 | $21.91 | 1400 |
| 2025-05-27 | 46.13 | $22.15 | 5900 |
| 2025-05-23 | 42.30 | $21.78 | 2647 |
| 2025-05-22 | 43.09 | $21.88 | 8203 |
| 2025-05-21 | 39.35 | $21.53 | 25900 |
| 2025-05-20 | 45.15 | $22.25 | 7869 |
| 2025-05-19 | 46.14 | $22.36 | 7214 |
| 2025-05-16 | 48.52 | $22.62 | 3232 |
| 2025-05-15 | 46.50 | $22.42 | 5700 |
| 2025-05-14 | 52.69 | $23.05 | 5400 |
| 2025-05-13 | 49.23 | $22.71 | 4700 |
| 2025-05-12 | 48.60 | $22.65 | 14928 |
| 2025-05-09 | 47.77 | $22.57 | 5028 |
| 2025-05-08 | 50.36 | $22.84 | 10422 |
| 2025-05-07 | 52.87 | $23.09 | 5300 |
| 2025-05-06 | 50.82 | $22.87 | 8700 |
| 2025-05-05 | 53.96 | $23.18 | 15400 |
| 2025-05-02 | 55.22 | $23.30 | 8200 |
| 2025-05-01 | 53.68 | $23.12 | 7200 |
| 2025-04-30 | 50.55 | $22.77 | 6447 |
| 2025-04-29 | 52.78 | $23.00 | 5800 |
| 2025-04-28 | 55.72 | $23.29 | 9300 |
| 2025-04-25 | 60.00 | $23.68 | 9405 |
| 2025-04-24 | 52.76 | $22.86 | 7948 |
| 2025-04-23 | 56.43 | $23.17 | 5200 |
| 2025-04-22 | 50.15 | $22.58 | 9507 |
| 2025-04-21 | 44.21 | $22.12 | 5400 |
| 2025-04-17 | 43.23 | $22.05 | 5300 |
| 2025-04-16 | 42.96 | $22.03 | 4200 |
| 2025-04-15 | 45.22 | $22.25 | 6730 |
| 2025-04-14 | 45.74 | $22.30 | 5636 |
| 2025-04-11 | 47.29 | $22.45 | 9304 |
| 2025-04-10 | 42.87 | $22.09 | 4630 |
| 2025-04-09 | 46.58 | $22.45 | 24800 |
| 2025-04-08 | 35.38 | $21.69 | 13400 |
| 2025-04-07 | 36.04 | $21.76 | 10903 |
| 2025-04-04 | 43.95 | $22.47 | 8923 |
| 2025-04-03 | 45.15 | $22.56 | 9500 |
| 2025-04-02 | 46.62 | $22.67 | 4438 |
| 2025-04-01 | 55.71 | $23.25 | 8519 |
| 2025-03-31 | 53.79 | $23.12 | 9800 |
| 2025-03-28 | 47.85 | $22.76 | 1825 |
| 2025-03-27 | 48.51 | $22.80 | 5900 |
| 2025-03-26 | 52.82 | $23.05 | 4000 |
| 2025-03-25 | 63.83 | $23.56 | 6139 |
| 2025-03-24 | 61.91 | $23.43 | 73200 |
| 2025-03-21 | 62.15 | $23.44 | 9033 |
| 2025-03-20 | 54.38 | $22.98 | 13121 |
| 2025-03-19 | 51.28 | $22.83 | 17923 |
| 2025-03-18 | 49.09 | $22.73 | 4004 |
| 2025-03-17 | 50.38 | $22.79 | 7700 |
| 2025-03-14 | 45.62 | $22.58 | 5200 |
| 2025-03-13 | 43.16 | $22.48 | 11124 |
| 2025-03-12 | 41.39 | $22.41 | 13800 |
| 2025-03-11 | 39.07 | $22.32 | 4747 |
| 2025-03-10 | 39.91 | $22.37 | 24400 |
| 2025-03-07 | 44.19 | $22.61 | 4313 |
| 2025-03-06 | 44.19 | $22.61 | 15700 |
| 2025-03-05 | 44.92 | $22.65 | 12200 |
| 2025-03-04 | 43.82 | $22.60 | 12700 |
| 2025-03-03 | 45.19 | $22.68 | 19247 |
| 2025-02-28 | 44.57 | $22.65 | 17200 |
| 2025-02-27 | 43.77 | $22.61 | 11846 |
| 2025-02-26 | 44.23 | $22.64 | 8300 |
| 2025-02-25 | 44.67 | $22.67 | 15732 |
| 2025-02-24 | 43.24 | $22.59 | 20800 |
| 2025-02-21 | 42.88 | $22.57 | 22607 |
| 2025-02-20 | 43.14 | $22.59 | 5138 |
| 2025-02-19 | 43.38 | $22.61 | 4737 |
| 2025-02-18 | 43.23 | $22.60 | 15718 |
| 2025-02-14 | 42.34 | $22.54 | 17900 |
| 2025-02-13 | 44.20 | $22.71 | 17127 |
| 2025-02-12 | 39.14 | $22.37 | 15600 |
| 2025-02-11 | 41.78 | $22.62 | 16300 |
| 2025-02-10 | 41.63 | $22.61 | 27500 |
| 2025-02-07 | 41.49 | $22.60 | 15600 |
| 2025-02-06 | 42.58 | $22.71 | 13900 |
| 2025-02-05 | 43.98 | $22.85 | 13400 |
| 2025-02-04 | 40.67 | $22.60 | 28120 |
| 2025-02-03 | 38.75 | $22.46 | 8900 |
| 2025-01-31 | 38.61 | $22.45 | 124700 |
| 2025-01-30 | 43.54 | $22.99 | 13800 |
| 2025-01-29 | 45.17 | $23.15 | 10529 |
| 2025-01-28 | 44.92 | $23.13 | 6200 |
| 2025-01-27 | 47.43 | $23.38 | 11800 |
| 2025-01-24 | 46.75 | $23.32 | 7701 |
| 2025-01-23 | 44.13 | $23.09 | 16511 |
| 2025-01-22 | 45.81 | $23.27 | 8732 |
| 2025-01-21 | 47.03 | $23.40 | 21828 |
| 2025-01-17 | 45.54 | $23.26 | 6934 |
| 2025-01-16 | 47.73 | $23.50 | 9600 |
| 2025-01-15 | 48.37 | $23.57 | 15314 |
| 2025-01-14 | 46.00 | $23.33 | 9200 |
| 2025-01-13 | 48.10 | $23.57 | 24829 |
| 2025-01-10 | 51.64 | $23.95 | 11300 |
| 2025-01-08 | 54.77 | $24.26 | 34104 |
| 2025-01-07 | 57.55 | $24.52 | 18100 |
| 2025-01-06 | 60.11 | $24.75 | 5729 |
| 2025-01-03 | 59.89 | $24.72 | 11320 |
| 2025-01-02 | 58.28 | $24.50 | 94400 |
| 2024-12-31 | 66.73 | $25.23 | 219733 |
| 2024-12-30 | 52.20 | $23.62 | 16307 |
| 2024-12-27 | 51.07 | $23.53 | 13644 |
| 2024-12-26 | 40.48 | $22.82 | 6700 |
| 2024-12-24 | 39.07 | $22.74 | 8200 |
| 2024-12-23 | 37.48 | $22.65 | 9100 |
| 2024-12-20 | 39.09 | $22.80 | 9817 |
| 2024-12-19 | 36.32 | $22.64 | 20000 |
| 2024-12-18 | 42.39 | $23.17 | 12320 |
| 2024-12-17 | 44.95 | $23.36 | 11400 |
| 2024-12-16 | 42.88 | $23.24 | 8005 |
| 2024-12-13 | 45.88 | $23.46 | 4500 |
| 2024-12-12 | 47.91 | $23.60 | 6500 |
| 2024-12-11 | 53.17 | $23.93 | 8727 |
| 2024-12-10 | 56.19 | $24.10 | 3237 |
| 2024-12-09 | 54.76 | $24.00 | 7000 |
| 2024-12-06 | 54.33 | $23.97 | 14100 |
| 2024-12-05 | 54.82 | $24.00 | 4200 |
| 2024-12-04 | 54.30 | $23.96 | 12311 |
| 2024-12-03 | 57.29 | $24.15 | 12500 |
| 2024-12-02 | 56.70 | $24.10 | 9236 |
| 2024-11-29 | 55.51 | $24.00 | 15100 |
| 2024-11-27 | 53.46 | $23.83 | 6646 |
| 2024-11-26 | 52.11 | $23.72 | 10900 |
| 2024-11-25 | 53.45 | $23.82 | 6100 |
| 2024-11-22 | 46.64 | $23.30 | 12100 |
| 2024-11-21 | 45.18 | $23.20 | 23945 |
| 2024-11-20 | 38.25 | $22.77 | 6814 |
| 2024-11-19 | 40.04 | $22.93 | 14300 |
| 2024-11-18 | 41.18 | $23.03 | 22100 |
| 2024-11-15 | 40.37 | $22.98 | 12927 |
| 2024-11-14 | 45.35 | $23.40 | 25100 |
| 2024-11-13 | 42.96 | $23.25 | 30700 |
| 2024-11-12 | 44.31 | $23.36 | 11900 |
| 2024-11-11 | 47.12 | $23.58 | 11500 |
| 2024-11-08 | 50.57 | $23.83 | 13502 |
| 2024-11-07 | 46.22 | $23.54 | 37604 |
| 2024-11-06 | 40.94 | $23.23 | 16136 |
| 2024-11-05 | 48.02 | $23.72 | 12000 |
| 2024-11-04 | 41.34 | $23.38 | 21443 |
| 2024-11-01 | 37.28 | $23.20 | 24841 |
| 2024-10-31 | 38.99 | $23.32 | 81600 |
| 2024-10-30 | 45.41 | $23.71 | 4433 |
| 2024-10-29 | 44.29 | $23.66 | 13000 |
| 2024-10-28 | 47.83 | $23.85 | 10506 |
| 2024-10-25 | 46.55 | $23.79 | 4100 |
| 2024-10-24 | 48.04 | $23.87 | 5600 |
| 2024-10-23 | 45.34 | $23.74 | 8111 |
| 2024-10-22 | 48.28 | $23.90 | 6828 |
| 2024-10-21 | 50.82 | $24.03 | 5724 |
| 2024-10-18 | 54.61 | $24.21 | 17200 |
| 2024-10-17 | 53.13 | $24.13 | 9202 |
| 2024-10-16 | 53.76 | $24.16 | 11500 |
| 2024-10-15 | 55.61 | $24.25 | 23449 |
| 2024-10-14 | 48.91 | $23.89 | 9700 |
| 2024-10-11 | 51.15 | $24.00 | 8400 |
| 2024-10-10 | 48.07 | $23.85 | 8700 |
| 2024-10-09 | 47.22 | $23.81 | 27606 |
| 2024-10-08 | 49.32 | $23.92 | 5114 |
| 2024-10-07 | 47.51 | $23.83 | 27048 |
| 2024-10-04 | 52.45 | $24.08 | 8500 |
| 2024-10-03 | 51.88 | $24.05 | 17309 |
| 2024-10-02 | 50.37 | $23.97 | 14500 |
| 2024-10-01 | 48.85 | $23.89 | 26342 |
| 2024-09-30 | 45.26 | $23.71 | 205000 |
| 2024-09-27 | 53.36 | $24.12 | 28737 |
| 2024-09-26 | 56.66 | $24.26 | 14500 |
| 2024-09-25 | 57.38 | $24.29 | 37800 |
| 2024-09-24 | 61.59 | $24.46 | 24400 |
| 2024-09-23 | 70.92 | $24.78 | 13737 |
| 2024-09-20 | 73.90 | $24.87 | 12031 |
| 2024-09-19 | 73.06 | $24.80 | 7104 |
| 2024-09-18 | 73.06 | $24.80 | 6627 |
| 2024-09-17 | 71.90 | $24.70 | 5400 |
| 2024-09-16 | 69.79 | $24.53 | 12700 |
| 2024-09-13 | 64.94 | $24.20 | 17700 |
| 2024-09-12 | 63.59 | $24.12 | 3300 |
| 2024-09-11 | 62.21 | $24.04 | 2841 |
| 2024-09-10 | 64.84 | $24.13 | 2300 |
| 2024-09-09 | 62.50 | $23.99 | 8100 |
| 2024-09-06 | 63.07 | $24.01 | 16300 |
| 2024-09-05 | 66.83 | $24.14 | 8300 |
| 2024-09-04 | 63.49 | $23.93 | 11729 |
| 2024-09-03 | 65.58 | $24.00 | 12000 |
| 2024-08-30 | 63.28 | $23.86 | 11500 |
| 2024-08-29 | 63.12 | $23.85 | 10800 |
| 2024-08-28 | 64.80 | $23.91 | 7022 |
| 2024-08-27 | 62.76 | $23.78 | 7403 |
| 2024-08-26 | 66.11 | $23.90 | 7144 |
| 2024-08-23 | 67.55 | $23.95 | 22900 |
| 2024-08-22 | 68.39 | $23.98 | 8100 |
| 2024-08-21 | 68.01 | $23.95 | 10400 |
| 2024-08-20 | 67.39 | $23.90 | 21608 |
| 2024-08-19 | 63.34 | $23.60 | 10500 |
| 2024-08-16 | 62.45 | $23.54 | 20500 |
| 2024-08-15 | 65.46 | $23.66 | 6726 |
| 2024-08-14 | 73.59 | $23.95 | 6300 |
| 2024-08-13 | 73.48 | $23.94 | 13534 |
| 2024-08-12 | 73.77 | $23.95 | 14000 |
| 2024-08-09 | 71.79 | $23.76 | 10633 |
| 2024-08-08 | 70.09 | $23.61 | 1913 |
| 2024-08-07 | 72.58 | $23.70 | 13631 |
| 2024-08-06 | 75.40 | $23.80 | 29227 |
| 2024-08-05 | 73.54 | $23.61 | 20100 |
| 2024-08-02 | 72.29 | $23.49 | 51603 |
| 2024-08-01 | 65.71 | $22.98 | 12529 |
| 2024-07-31 | 66.29 | $23.00 | 28600 |
| 2024-07-30 | 65.56 | $22.95 | 12122 |
| 2024-07-29 | 60.53 | $22.64 | 12031 |
| 2024-07-26 | 59.25 | $22.57 | 25200 |
| 2024-07-25 | 58.71 | $22.54 | 10500 |
| 2024-07-24 | 61.57 | $22.65 | 7300 |
| 2024-07-23 | 61.24 | $22.63 | 10600 |
| 2024-07-22 | 64.09 | $22.74 | 8411 |
| 2024-07-19 | 62.11 | $22.61 | 3700 |
| 2024-07-18 | 62.36 | $22.62 | 10400 |
| 2024-07-17 | 60.55 | $22.50 | 8100 |
| 2024-07-16 | 59.14 | $22.41 | 15700 |
| 2024-07-15 | 58.36 | $22.36 | 5649 |
| 2024-07-12 | 60.56 | $22.46 | 7800 |
| 2024-07-11 | 59.40 | $22.38 | 11438 |
| 2024-07-10 | 52.76 | $21.98 | 12400 |
| 2024-07-09 | 48.79 | $21.78 | 4020 |
| 2024-07-08 | 47.75 | $21.73 | 11127 |
| 2024-07-05 | 46.50 | $21.67 | 2900 |
| 2024-07-03 | 46.10 | $21.65 | 7000 |
| 2024-07-02 | 43.01 | $21.50 | 7302 |
| 2024-07-01 | 41.53 | $21.43 | 9246 |
| 2024-06-28 | 44.18 | $21.60 | 5436 |
| 2024-06-27 | 45.82 | $21.70 | 4331 |
| 2024-06-26 | 48.01 | $21.83 | 9912 |
| 2024-06-25 | 48.69 | $21.87 | 11300 |
| 2024-06-24 | 49.53 | $21.92 | 10700 |
| 2024-06-21 | 47.65 | $21.81 | 7500 |
| 2024-06-20 | 45.55 | $21.69 | 12700 |
| 2024-06-18 | 47.36 | $21.81 | 25400 |
| 2024-06-17 | 43.65 | $21.60 | 9122 |
| 2024-06-14 | 45.53 | $21.73 | 13600 |
| 2024-06-13 | 47.64 | $21.87 | 13100 |
| 2024-06-12 | 45.59 | $21.75 | 17605 |
| 2024-06-11 | 43.85 | $21.65 | 12210 |
| 2024-06-10 | 47.46 | $21.90 | 5118 |
| 2024-06-07 | 49.79 | $22.05 | 4200 |
| 2024-06-06 | 48.83 | $21.99 | 6201 |
| 2024-06-05 | 48.37 | $21.96 | 9000 |
| 2024-06-04 | 49.80 | $22.06 | 4200 |
| 2024-06-03 | 48.19 | $21.95 | 12823 |
| 2024-05-31 | 44.99 | $21.74 | 14500 |
| 2024-05-30 | 48.08 | $21.97 | 8435 |
| 2024-05-29 | 46.10 | $21.84 | 9412 |
| 2024-05-28 | 49.12 | $22.06 | 7647 |
| 2024-05-24 | 48.98 | $22.05 | 5111 |
| 2024-05-23 | 45.13 | $21.79 | 9537 |
| 2024-05-22 | 51.04 | $22.21 | 7900 |
| 2024-05-21 | 50.00 | $22.14 | 6244 |
| 2024-05-20 | 51.33 | $22.23 | 4829 |
| 2024-05-17 | 53.74 | $22.39 | 7643 |
| 2024-05-16 | 51.86 | $22.25 | 11043 |
| 2024-05-15 | 55.69 | $22.50 | 9000 |
| 2024-05-14 | 51.61 | $22.20 | 14115 |
| 2024-05-13 | 56.38 | $22.49 | 8000 |
| 2024-05-10 | 55.71 | $22.44 | 7900 |
| 2024-05-09 | 52.22 | $22.19 | 5033 |
| 2024-05-08 | 54.51 | $22.33 | 22900 |
| 2024-05-07 | 54.83 | $22.35 | 4100 |
| 2024-05-06 | 54.99 | $22.36 | 11300 |
| 2024-05-03 | 52.82 | $22.19 | 10100 |
| 2024-05-02 | 48.23 | $21.86 | 4303 |
| 2024-05-01 | 48.36 | $21.87 | 5100 |
| 2024-04-30 | 43.70 | $21.56 | 19700 |
| 2024-04-29 | 46.67 | $21.79 | 3600 |
| 2024-04-26 | 39.73 | $21.38 | 14100 |
| 2024-04-25 | 39.97 | $21.40 | 10700 |
| 2024-04-24 | 43.75 | $21.70 | 8111 |
| 2024-04-23 | 42.72 | $21.64 | 6700 |
| 2024-04-22 | 37.86 | $21.37 | 19821 |
| 2024-04-19 | 37.49 | $21.35 | 2345 |
| 2024-04-18 | 36.58 | $21.30 | 10500 |
| 2024-04-17 | 39.17 | $21.54 | 17026 |
| 2024-04-16 | 34.39 | $21.28 | 15600 |
| 2024-04-15 | 35.51 | $21.39 | 14900 |
| 2024-04-12 | 45.82 | $22.19 | 6725 |
| 2024-04-11 | 49.22 | $22.39 | 5312 |
| 2024-04-10 | 51.39 | $22.51 | 12200 |
| 2024-04-09 | 56.30 | $22.76 | 7600 |
| 2024-04-08 | 56.51 | $22.77 | 4434 |
| 2024-04-05 | 58.12 | $22.85 | 3200 |
| 2024-04-04 | 58.31 | $22.86 | 6135 |
| 2024-04-03 | 57.21 | $22.78 | 10733 |
| 2024-04-02 | 54.49 | $22.59 | 5638 |
| 2024-04-01 | 55.37 | $22.64 | 2438 |
| 2024-03-28 | 57.49 | $22.76 | 8200 |
| 2024-03-27 | 56.70 | $22.70 | 7400 |
| 2024-03-26 | 51.28 | $22.32 | 5600 |
| 2024-03-25 | 56.20 | $22.60 | 6722 |
| 2024-03-22 | 58.89 | $22.74 | 7539 |
| 2024-03-21 | 57.94 | $22.67 | 9804 |
| 2024-03-20 | 54.80 | $22.45 | 8700 |
| 2024-03-19 | 53.14 | $22.34 | 10600 |
| 2024-03-18 | 49.97 | $22.14 | 8100 |
| 2024-03-15 | 47.79 | $22.01 | 5404 |
| 2024-03-14 | 48.40 | $22.05 | 12500 |
| 2024-03-13 | 51.57 | $22.25 | 11400 |
| 2024-03-12 | 49.69 | $22.13 | 8242 |
| 2024-03-11 | 49.23 | $22.10 | 9122 |
| 2024-03-08 | 45.20 | $21.85 | 20406 |
| 2024-03-07 | 43.15 | $21.73 | 10949 |
| 2024-03-06 | 41.59 | $21.64 | 28900 |
| 2024-03-05 | 46.58 | $22.01 | 42000 |
| 2024-03-04 | 52.03 | $22.35 | 12100 |
| 2024-03-01 | 53.79 | $22.45 | 11136 |
| 2024-02-29 | 55.40 | $22.54 | 18600 |
| 2024-02-28 | 54.39 | $22.47 | 2300 |
| 2024-02-27 | 56.11 | $22.57 | 8500 |
| 2024-02-26 | 56.96 | $22.62 | 9400 |
| 2024-02-23 | 57.79 | $22.67 | 9800 |
| 2024-02-22 | 54.37 | $22.40 | 5338 |
| 2024-02-21 | 52.32 | $22.25 | 13300 |
| 2024-02-20 | 58.46 | $22.62 | 9327 |
| 2024-02-16 | 56.90 | $22.50 | 7000 |
| 2024-02-15 | 56.12 | $22.44 | 4800 |
| 2024-02-14 | 58.82 | $22.60 | 15200 |
| 2024-02-13 | 58.10 | $22.54 | 18600 |
| 2024-02-12 | 63.92 | $22.87 | 9348 |
| 2024-02-09 | 63.29 | $22.81 | 17300 |
| 2024-02-08 | 59.32 | $22.46 | 6542 |
| 2024-02-07 | 59.20 | $22.45 | 7600 |
| 2024-02-06 | 58.97 | $22.43 | 6400 |
| 2024-02-05 | 57.13 | $22.27 | 5601 |
| 2024-02-02 | 62.43 | $22.59 | 11700 |
| 2024-02-01 | 69.52 | $22.96 | 18400 |
| 2024-01-31 | 71.82 | $23.07 | 7400 |
| 2024-01-30 | 72.66 | $23.11 | 9409 |
| 2024-01-29 | 70.29 | $22.82 | 8427 |
| 2024-01-26 | 69.15 | $22.69 | 18300 |
| 2024-01-25 | 66.42 | $22.40 | 23200 |
| 2024-01-24 | 65.11 | $22.27 | 12527 |
| 2024-01-23 | 64.29 | $22.19 | 6508 |
| 2024-01-22 | 66.32 | $22.30 | 17220 |
| 2024-01-19 | 61.14 | $21.81 | 4500 |
| 2024-01-18 | 60.55 | $21.76 | 9700 |
| 2024-01-17 | 63.86 | $21.94 | 7600 |
| 2024-01-16 | 64.04 | $21.95 | 15308 |
| 2024-01-12 | 63.54 | $21.90 | 11900 |
| 2024-01-11 | 56.25 | $21.27 | 10300 |
| 2024-01-10 | 57.82 | $21.36 | 16100 |
| 2024-01-09 | 59.39 | $21.45 | 6500 |
| 2024-01-08 | 58.56 | $21.38 | 12038 |
| 2024-01-05 | 55.72 | $21.15 | 32700 |
| 2024-01-04 | 62.83 | $21.55 | 22101 |
| 2024-01-03 | 63.60 | $21.59 | 16940 |
| 2024-01-02 | 63.60 | $21.59 | 12389 |
| 2023-12-29 | 62.98 | $21.53 | 13122 |
| 2023-12-28 | 65.62 | $21.68 | 11402 |
| 2023-12-27 | 67.77 | $21.80 | 18320 |
| 2023-12-26 | 68.30 | $21.83 | 12434 |
| 2023-12-22 | 68.30 | $21.83 | 14800 |
| 2023-12-21 | 66.23 | $21.57 | 12600 |
| 2023-12-20 | 65.65 | $21.50 | 15900 |
| 2023-12-19 | 67.20 | $21.60 | 11916 |
| 2023-12-18 | 66.06 | $21.45 | 30700 |
| 2023-12-15 | 63.82 | $21.17 | 10800 |
| 2023-12-14 | 68.74 | $21.49 | 20111 |
| 2023-12-13 | 65.85 | $21.12 | 19813 |
| 2023-12-12 | 58.81 | $20.40 | 28100 |
| 2023-12-11 | 62.37 | $20.61 | 21400 |
| 2023-12-08 | 62.72 | $20.63 | 24147 |
| 2023-12-07 | 64.40 | $20.73 | 9600 |
| 2023-12-06 | 63.08 | $20.59 | 28400 |
| 2023-12-05 | 65.73 | $20.75 | 23800 |
| 2023-12-04 | 64.31 | $20.59 | 54442 |
| 2023-12-01 | 59.85 | $20.14 | 19100 |
| 2023-11-30 | 60.17 | $20.16 | 54910 |
| 2023-11-29 | 55.34 | $19.73 | 15300 |
| 2023-11-28 | 52.54 | $19.51 | 20800 |
| 2023-11-27 | 54.15 | $19.62 | 9024 |
| 2023-11-24 | 54.59 | $19.65 | 2000 |
| 2023-11-22 | 53.04 | $19.52 | 4017 |
| 2023-11-21 | 55.68 | $19.71 | 16134 |
| 2023-11-20 | 57.83 | $19.86 | 7332 |
| 2023-11-17 | 57.62 | $19.84 | 6215 |
| 2023-11-16 | 55.76 | $19.66 | 15812 |
| 2023-11-15 | 55.76 | $19.66 | 24225 |
| 2023-11-14 | 56.89 | $19.75 | 22315 |
| 2023-11-13 | 55.26 | $19.58 | 12818 |
| 2023-11-10 | 53.29 | $19.38 | 23049 |
| 2023-11-09 | 49.27 | $19.00 | 17900 |
| 2023-11-08 | 51.49 | $19.20 | 42600 |
| 2023-11-07 | 51.49 | $19.20 | 20100 |
| 2023-11-06 | 50.68 | $19.12 | 43100 |
| 2023-11-03 | 53.63 | $19.40 | 15400 |
| 2023-11-02 | 48.10 | $18.86 | 20501 |
| 2023-11-01 | 43.21 | $18.45 | 14507 |
| 2023-10-31 | 41.29 | $18.30 | 10738 |
| 2023-10-30 | 40.00 | $18.20 | 14400 |
| 2023-10-27 | 40.51 | $18.26 | 10200 |
| 2023-10-26 | 41.34 | $18.36 | 7100 |
| 2023-10-25 | 38.60 | $18.13 | 16748 |
| 2023-10-24 | 43.46 | $18.71 | 10121 |
| 2023-10-23 | 40.12 | $18.44 | 8900 |
| 2023-10-20 | 36.70 | $18.18 | 33124 |
| 2023-10-19 | 31.26 | $17.80 | 18130 |
| 2023-10-18 | 35.28 | $18.33 | 17625 |
| 2023-10-17 | 34.06 | $18.25 | 13111 |
| 2023-10-16 | 34.60 | $18.32 | 9200 |
| 2023-10-13 | 34.68 | $18.33 | 28200 |
| 2023-10-12 | 34.54 | $18.32 | 18202 |
| 2023-10-11 | 36.54 | $18.60 | 15400 |
| 2023-10-10 | 38.59 | $18.87 | 18030 |
| 2023-10-09 | 36.46 | $18.70 | 23100 |
| 2023-10-06 | 37.55 | $18.85 | 28400 |
| 2023-10-05 | 35.73 | $18.70 | 21647 |
| 2023-10-04 | 38.97 | $19.15 | 22700 |
| 2023-10-03 | 41.27 | $19.44 | 19300 |
| 2023-10-02 | 48.15 | $20.18 | 22700 |
| 2023-09-29 | 54.05 | $20.69 | 214800 |
| 2023-09-28 | 47.59 | $20.15 | 21222 |
| 2023-09-27 | 44.14 | $19.90 | 26500 |
| 2023-09-26 | 41.81 | $19.74 | 16714 |
| 2023-09-25 | 44.10 | $19.95 | 14435 |
| 2023-09-22 | 46.53 | $20.16 | 19000 |
| 2023-09-21 | 45.16 | $20.06 | 17000 |
| 2023-09-20 | 50.56 | $20.50 | 13545 |
| 2023-09-19 | 52.03 | $20.61 | 23700 |
| 2023-09-18 | 56.29 | $20.91 | 9100 |
| 2023-09-15 | 53.65 | $20.69 | 9138 |
| 2023-09-14 | 52.02 | $20.56 | 4800 |
| 2023-09-13 | 52.15 | $20.57 | 9446 |
| 2023-09-12 | 53.46 | $20.67 | 17505 |
| 2023-09-11 | 55.72 | $20.84 | 4323 |
| 2023-09-08 | 57.06 | $20.94 | 5543 |
| 2023-09-07 | 56.66 | $20.90 | 13312 |
| 2023-09-06 | 58.60 | $21.05 | 19900 |
| 2023-09-05 | 54.57 | $20.64 | 15800 |
| 2023-09-01 | 58.53 | $20.94 | 22010 |
| 2023-08-31 | 50.59 | $20.24 | 52600 |
| 2023-08-30 | 47.60 | $20.02 | 21500 |
| 2023-08-29 | 47.05 | $19.98 | 11700 |
| 2023-08-28 | 47.28 | $20.00 | 3125 |
| 2023-08-25 | 45.45 | $19.86 | 19400 |
| 2023-08-24 | 45.19 | $19.84 | 9300 |
| 2023-08-23 | 46.23 | $19.94 | 13939 |
| 2023-08-22 | 40.51 | $19.50 | 13700 |
| 2023-08-21 | 42.16 | $19.67 | 8349 |
| 2023-08-18 | 44.06 | $19.86 | 26728 |
| 2023-08-17 | 36.46 | $19.33 | 19100 |
| 2023-08-16 | 36.73 | $19.36 | 21500 |
| 2023-08-15 | 41.03 | $19.81 | 17500 |
| 2023-08-14 | 47.49 | $20.36 | 39347 |
| 2023-08-11 | 50.51 | $20.58 | 18332 |
| 2023-08-10 | 48.97 | $20.47 | 9536 |
| 2023-08-09 | 49.23 | $20.49 | 16000 |
| 2023-08-08 | 50.67 | $20.60 | 28607 |
| 2023-08-07 | 53.35 | $20.80 | 12634 |
| 2023-08-04 | 53.35 | $20.80 | 6548 |
| 2023-08-03 | 47.87 | $20.36 | 14100 |
| 2023-08-02 | 49.76 | $20.51 | 18500 |
| 2023-08-01 | 55.14 | $20.90 | 6300 |
| 2023-07-31 | 54.42 | $20.84 | 26200 |
| 2023-07-28 | 52.87 | $20.71 | 20900 |
| 2023-07-27 | 50.77 | $20.54 | 11100 |
| 2023-07-26 | 54.71 | $20.83 | 7126 |
| 2023-07-25 | 53.41 | $20.72 | 9400 |
| 2023-07-24 | 53.41 | $20.72 | 20342 |
| 2023-07-21 | 52.51 | $20.64 | 18300 |
| 2023-07-20 | 52.51 | $20.64 | 5009 |
| 2023-07-19 | 53.20 | $20.70 | 8200 |
| 2023-07-18 | 51.48 | $20.53 | 24123 |
| 2023-07-17 | 50.57 | $20.44 | 12609 |
| 2023-07-14 | 50.67 | $20.45 | 9800 |
| 2023-07-13 | 51.45 | $20.53 | 23637 |
| 2023-07-12 | 48.54 | $20.22 | 14800 |
| 2023-07-11 | 47.77 | $20.14 | 28011 |
| 2023-07-10 | 43.24 | $19.69 | 16543 |
| 2023-07-07 | 42.50 | $19.62 | 17400 |
| 2023-07-06 | 40.94 | $19.47 | 19730 |
| 2023-07-05 | 44.13 | $19.89 | 16100 |
| 2023-07-03 | 44.13 | $19.89 | 9634 |
| 2023-06-30 | 43.28 | $19.80 | 228626 |
| 2023-06-29 | 41.77 | $19.64 | 45806 |
| 2023-06-28 | 46.37 | $20.27 | 21000 |
| 2023-06-27 | 46.44 | $20.28 | 9802 |
| 2023-06-26 | 47.26 | $20.39 | 12232 |
| 2023-06-23 | 45.60 | $20.19 | 10344 |
| 2023-06-22 | 44.19 | $20.02 | 17000 |
| 2023-06-21 | 46.35 | $20.34 | 11342 |
| 2023-06-20 | 45.56 | $20.24 | 23200 |
| 2023-06-16 | 49.73 | $20.84 | 10300 |
| 2023-06-15 | 51.14 | $21.03 | 13200 |
| 2023-06-14 | 52.33 | $21.19 | 5101 |
| 2023-06-13 | 50.98 | $20.99 | 14400 |
| 2023-06-12 | 49.97 | $20.84 | 10400 |
| 2023-06-09 | 53.16 | $21.30 | 3600 |
| 2023-06-08 | 53.16 | $21.30 | 5601 |
| 2023-06-07 | 55.16 | $21.59 | 9800 |
| 2023-06-06 | 55.92 | $21.70 | 7900 |
| 2023-06-05 | 56.26 | $21.75 | 48500 |
| 2023-06-02 | 57.50 | $21.94 | 14000 |
| 2023-06-01 | 58.53 | $22.10 | 17700 |
| 2023-05-31 | 57.44 | $21.86 | 32500 |
| 2023-05-30 | 52.94 | $20.94 | 18100 |
| 2023-05-26 | 51.99 | $20.76 | 14638 |
| 2023-05-25 | 48.96 | $20.20 | 18007 |
| 2023-05-24 | 46.14 | $19.71 | 6743 |
| 2023-05-23 | 46.79 | $19.84 | 12500 |
| 2023-05-22 | 47.28 | $19.94 | 11100 |
| 2023-05-19 | 49.39 | $20.37 | 23300 |
| 2023-05-18 | 48.52 | $20.20 | 9200 |
| 2023-05-17 | 48.76 | $20.25 | 23900 |
| 2023-05-16 | 42.01 | $18.97 | 16900 |
| 2023-05-15 | 38.15 | $18.33 | 5934 |
| 2023-05-12 | 36.13 | $18.01 | 10334 |
| 2023-05-11 | 36.55 | $18.13 | 20042 |
| 2023-05-10 | 37.10 | $18.29 | 26038 |
| 2023-05-09 | 37.21 | $18.32 | 31342 |
| 2023-05-08 | 39.80 | $19.08 | 18745 |
| 2023-05-05 | 40.04 | $19.15 | 37324 |
| 2023-05-04 | 25.07 | $16.75 | 59139 |
| 2023-05-03 | 35.44 | $19.71 | 33100 |
| 2023-05-02 | 37.37 | $20.10 | 98625 |
| 2023-05-01 | 44.19 | $21.26 | 23124 |
| 2023-04-28 | 54.94 | $22.57 | 21029 |
| 2023-04-27 | 52.51 | $22.28 | 17340 |
| 2023-04-26 | 50.95 | $22.10 | 18842 |
| 2023-04-25 | 54.55 | $22.48 | 5547 |
| 2023-04-24 | 57.81 | $22.80 | 20146 |
| 2023-04-21 | 58.12 | $22.83 | 12246 |
| 2023-04-20 | 59.74 | $22.99 | 4635 |
| 2023-04-19 | 59.84 | $23.00 | 15936 |
| 2023-04-18 | 58.19 | $22.75 | 8926 |
| 2023-04-17 | 58.46 | $22.78 | 10006 |
| 2023-04-14 | 57.12 | $22.57 | 6200 |
| 2023-04-13 | 53.61 | $22.05 | 13100 |
| 2023-04-12 | 49.85 | $21.55 | 14417 |
| 2023-04-11 | 51.03 | $21.70 | 9200 |
| 2023-04-10 | 48.32 | $21.35 | 16000 |
| 2023-04-06 | 47.13 | $21.20 | 7121 |
| 2023-04-05 | 46.74 | $21.15 | 6018 |
| 2023-04-04 | 48.43 | $21.40 | 30600 |
| 2023-04-03 | 50.30 | $21.67 | 22800 |
| 2023-03-31 | 51.84 | $21.89 | 41300 |
| 2023-03-30 | 47.45 | $21.26 | 14730 |
| 2023-03-29 | 45.03 | $20.94 | 34903 |
| 2023-03-28 | 37.12 | $20.02 | 8500 |
| 2023-03-27 | 35.78 | $19.88 | 32009 |
| 2023-03-24 | 29.92 | $19.30 | 12500 |
| 2023-03-23 | 29.18 | $19.23 | 32244 |
| 2023-03-22 | 32.54 | $19.95 | 62835 |
| 2023-03-21 | 33.30 | $20.10 | 55248 |
| 2023-03-20 | 27.98 | $19.60 | 33700 |
| 2023-03-17 | 28.68 | $19.76 | 19800 |
| 2023-03-16 | 32.04 | $20.47 | 52826 |
| 2023-03-15 | 30.29 | $20.31 | 46800 |
| 2023-03-14 | 32.74 | $20.80 | 37236 |
| 2023-03-13 | 22.54 | $19.96 | 70000 |
| 2023-03-10 | 33.51 | $21.87 | 27014 |
| 2023-03-09 | 37.11 | $22.27 | 29200 |
| 2023-03-08 | 44.46 | $22.92 | 15509 |
| 2023-03-07 | 45.52 | $23.00 | 11649 |
| 2023-03-06 | 46.44 | $23.07 | 5700 |
| 2023-03-03 | 49.84 | $23.32 | 8339 |
| 2023-03-02 | 46.41 | $23.09 | 19600 |
| 2023-03-01 | 45.17 | $23.01 | 10230 |
| 2023-02-28 | 47.79 | $23.21 | 17600 |
| 2023-02-27 | 44.58 | $23.00 | 53500 |
| 2023-02-24 | 50.01 | $23.39 | 6721 |
| 2023-02-23 | 51.86 | $23.51 | 3300 |
| 2023-02-22 | 54.07 | $23.65 | 7202 |
| 2023-02-21 | 50.95 | $23.43 | 15700 |
| 2023-02-17 | 56.24 | $23.75 | 5639 |
| 2023-02-16 | 54.85 | $23.65 | 5743 |
| 2023-02-15 | 59.33 | $23.90 | 3315 |
| 2023-02-14 | 61.23 | $24.00 | 12900 |
| 2023-02-13 | 63.75 | $24.13 | 5341 |
| 2023-02-10 | 60.42 | $23.85 | 5327 |
| 2023-02-09 | 65.09 | $24.08 | 14017 |
| 2023-02-08 | 64.41 | $24.02 | 4400 |
| 2023-02-07 | 61.68 | $23.79 | 5000 |
| 2023-02-06 | 64.97 | $23.95 | 11918 |
| 2023-02-03 | 66.88 | $24.04 | 17302 |
| 2023-02-02 | 73.49 | $24.33 | 19100 |
| 2023-02-01 | 70.32 | $24.00 | 14401 |
| 2023-01-31 | 70.32 | $24.00 | 16839 |
| 2023-01-30 | 70.13 | $23.98 | 10800 |
| 2023-01-27 | 69.94 | $23.96 | 12800 |
| 2023-01-26 | 68.33 | $23.79 | 13021 |
| 2023-01-25 | 66.53 | $23.61 | 14000 |
| 2023-01-24 | 65.91 | $23.55 | 27300 |
| 2023-01-23 | 63.92 | $23.36 | 16037 |
| 2023-01-20 | 60.58 | $23.07 | 18100 |
| 2023-01-19 | 61.89 | $23.14 | 6338 |
| 2023-01-18 | 56.36 | $22.71 | 36648 |
| 2023-01-17 | 57.10 | $22.75 | 10600 |
| 2023-01-13 | 56.56 | $22.71 | 5300 |
| 2023-01-12 | 56.04 | $22.67 | 55814 |
| 2023-01-11 | 57.01 | $22.73 | 12919 |
| 2023-01-10 | 54.77 | $22.55 | 23545 |
| 2023-01-09 | 53.49 | $22.45 | 22415 |
| 2023-01-06 | 56.69 | $22.66 | 25647 |
| 2023-01-05 | 52.01 | $22.30 | 35416 |
| 2023-01-04 | 51.46 | $22.26 | 11100 |
| 2023-01-03 | 43.21 | $21.73 | 7000 |
| 2022-12-30 | 41.79 | $21.65 | 12800 |
| 2022-12-29 | 35.26 | $21.31 | 22400 |
| 2022-12-28 | 34.23 | $21.26 | 27848 |
| 2022-12-27 | 35.41 | $21.37 | 17135 |
| 2022-12-23 | 38.88 | $21.67 | 14000 |
| 2022-12-22 | 39.87 | $21.75 | 15131 |
| 2022-12-21 | 42.84 | $21.98 | 9300 |
| 2022-12-20 | 42.66 | $21.97 | 29300 |
| 2022-12-19 | 44.49 | $22.11 | 10000 |
| 2022-12-16 | 45.42 | $22.18 | 17930 |
| 2022-12-15 | 45.94 | $22.22 | 6746 |
| 2022-12-14 | 45.64 | $22.20 | 16324 |
| 2022-12-13 | 47.36 | $22.34 | 26100 |
| 2022-12-12 | 41.87 | $21.97 | 13500 |
| 2022-12-09 | 45.00 | $22.23 | 3203 |
| 2022-12-08 | 45.88 | $22.30 | 16500 |
| 2022-12-07 | 46.37 | $22.34 | 10902 |
| 2022-12-06 | 44.10 | $22.18 | 11100 |
| 2022-12-05 | 47.97 | $22.50 | 9543 |
| 2022-12-02 | 50.60 | $22.70 | 17501 |
| 2022-12-01 | 51.27 | $22.75 | 100200 |
| 2022-11-30 | 49.36 | $22.60 | 57100 |
| 2022-11-29 | 45.29 | $22.30 | 5000 |
| 2022-11-28 | 49.72 | $22.65 | 13014 |
| 2022-11-25 | 51.78 | $22.80 | 2308 |
| 2022-11-23 | 51.14 | $22.75 | 8319 |
| 2022-11-22 | 47.99 | $22.51 | 8800 |
| 2022-11-21 | 48.48 | $22.55 | 11020 |
| 2022-11-18 | 50.08 | $22.68 | 10008 |
| 2022-11-17 | 50.20 | $22.69 | 10200 |
| 2022-11-16 | 54.31 | $23.02 | 2500 |
| 2022-11-15 | 54.69 | $23.05 | 19343 |
| 2022-11-14 | 52.10 | $22.81 | 11442 |
| 2022-11-11 | 55.76 | $23.10 | 8540 |
| 2022-11-10 | 55.76 | $23.10 | 12600 |
| 2022-11-09 | 41.58 | $21.99 | 18300 |
| 2022-11-08 | 36.53 | $21.70 | 7000 |
| 2022-11-07 | 38.96 | $21.92 | 7918 |
| 2022-11-04 | 34.85 | $21.70 | 8404 |
| 2022-11-03 | 36.44 | $21.85 | 13000 |
| 2022-11-02 | 38.44 | $22.03 | 18527 |
| 2022-11-01 | 37.35 | $21.97 | 16500 |
| 2022-10-31 | 42.06 | $22.37 | 38600 |
| 2022-10-28 | 41.71 | $22.35 | 20400 |
| 2022-10-27 | 40.17 | $22.26 | 12100 |
| 2022-10-26 | 38.63 | $22.17 | 21612 |
| 2022-10-25 | 39.93 | $22.29 | 15300 |
| 2022-10-24 | 36.90 | $22.11 | 7900 |
| 2022-10-21 | 39.20 | $22.33 | 11300 |
| 2022-10-20 | 36.10 | $22.15 | 18500 |
| 2022-10-19 | 38.48 | $22.38 | 24118 |
| 2022-10-18 | 39.55 | $22.48 | 8300 |
| 2022-10-17 | 39.77 | $22.50 | 7000 |
| 2022-10-14 | 36.55 | $22.30 | 4940 |
| 2022-10-13 | 34.89 | $22.20 | 11000 |
| 2022-10-12 | 35.96 | $22.32 | 36807 |
| 2022-10-11 | 35.33 | $22.28 | 22843 |
| 2022-10-10 | 39.06 | $22.69 | 5311 |
| 2022-10-07 | 39.44 | $22.73 | 17644 |
| 2022-10-06 | 43.74 | $23.15 | 2600 |
| 2022-10-05 | 43.18 | $23.11 | 5000 |
| 2022-10-04 | 44.99 | $23.28 | 9900 |
| 2022-10-03 | 41.86 | $23.05 | 5000 |
| 2022-09-30 | 41.17 | $23.00 | 42700 |
| 2022-09-29 | 43.63 | $23.25 | 7722 |
| 2022-09-28 | 43.93 | $23.28 | 6200 |
| 2022-09-27 | 38.73 | $22.89 | 24423 |
| 2022-09-26 | 31.62 | $22.43 | 16500 |
| 2022-09-23 | 35.73 | $22.91 | 11503 |
| 2022-09-22 | 42.25 | $23.51 | 16500 |
| 2022-09-21 | 46.56 | $23.83 | 4700 |
| 2022-09-20 | 42.37 | $23.59 | 5816 |
| 2022-09-19 | 41.65 | $23.55 | 6300 |
| 2022-09-16 | 40.95 | $23.51 | 10600 |
| 2022-09-15 | 40.78 | $23.50 | 8800 |
| 2022-09-14 | 41.46 | $23.56 | 20217 |
| 2022-09-13 | 43.64 | $23.75 | 22123 |
| 2022-09-12 | 45.95 | $23.94 | 1000 |
| 2022-09-09 | 48.92 | $24.17 | 3805 |
| 2022-09-08 | 43.32 | $23.80 | 10715 |
| 2022-09-07 | 43.32 | $23.80 | 15200 |
| 2022-09-06 | 39.26 | $23.55 | 3800 |
| 2022-09-02 | 40.93 | $23.70 | 5600 |
| 2022-09-01 | 39.29 | $23.60 | 5800 |
| 2022-08-31 | 36.45 | $23.43 | 15100 |
| 2022-08-30 | 43.51 | $24.05 | 2700 |
| 2022-08-29 | 46.70 | $24.28 | 8700 |
| 2022-08-26 | 45.38 | $24.20 | 7900 |
| 2022-08-25 | 45.92 | $24.24 | 8700 |
| 2022-08-24 | 38.22 | $23.80 | 27900 |
| 2022-08-23 | 34.81 | $23.63 | 17324 |
| 2022-08-22 | 40.27 | $24.07 | 9239 |
| 2022-08-19 | 44.49 | $24.35 | 3037 |
| 2022-08-18 | 47.00 | $24.50 | 2000 |
| 2022-08-17 | 51.60 | $24.75 | 12300 |
| 2022-08-16 | 51.41 | $24.74 | 5506 |
| 2022-08-15 | 52.92 | $24.82 | 6400 |
| 2022-08-12 | 54.43 | $24.90 | 6900 |
| 2022-08-11 | 61.04 | $25.22 | 3704 |
| 2022-08-10 | 60.76 | $25.20 | 834 |
| 2022-08-09 | 59.06 | $25.08 | 3000 |
| 2022-08-08 | 64.59 | $25.33 | 2100 |
| 2022-08-05 | 65.29 | $25.36 | 11511 |
| 2022-08-04 | 67.84 | $25.47 | 27000 |
| 2022-08-03 | 64.08 | $25.16 | 7200 |
| 2022-08-02 | 63.03 | $25.08 | 25221 |
| 2022-08-01 | 55.00 | $24.57 | 9432 |
| 2022-07-29 | 57.07 | $24.66 | 42300 |
| 2022-07-28 | 54.54 | $24.52 | 54900 |
| 2022-07-27 | 52.83 | $24.43 | 9146 |
| 2022-07-26 | 54.34 | $24.50 | 5814 |
| 2022-07-25 | 53.07 | $24.43 | 2622 |
| 2022-07-22 | 53.07 | $24.43 | 30643 |
| 2022-07-21 | 52.56 | $24.40 | 29327 |
| 2022-07-20 | 54.05 | $24.48 | 8310 |
| 2022-07-19 | 53.74 | $24.46 | 5815 |
| 2022-07-18 | 52.98 | $24.41 | 30721 |
| 2022-07-15 | 58.62 | $24.72 | 3525 |
| 2022-07-14 | 56.93 | $24.60 | 3800 |
| 2022-07-13 | 59.03 | $24.71 | 3805 |
| 2022-07-12 | 57.82 | $24.62 | 1124 |
| 2022-07-11 | 59.87 | $24.73 | 5129 |
| 2022-07-08 | 60.42 | $24.76 | 6400 |
| 2022-07-07 | 59.96 | $24.72 | 6900 |
| 2022-07-06 | 58.19 | $24.57 | 16746 |
| 2022-07-05 | 58.68 | $24.60 | 3900 |
| 2022-07-01 | 58.68 | $24.60 | 5100 |
| 2022-06-30 | 57.71 | $24.51 | 138725 |
| 2022-06-29 | 48.55 | $23.79 | 15800 |
| 2022-06-28 | 53.27 | $24.10 | 12418 |
| 2022-06-27 | 51.54 | $23.98 | 6345 |
| 2022-06-24 | 51.11 | $23.95 | 13536 |
| 2022-06-23 | 49.10 | $23.81 | 9300 |
| 2022-06-22 | 46.73 | $23.65 | 11022 |
| 2022-06-21 | 45.83 | $23.59 | 8911 |
| 2022-06-17 | 44.50 | $23.50 | 17300 |
| 2022-06-16 | 46.30 | $23.65 | 10519 |
| 2022-06-15 | 44.15 | $23.50 | 12402 |
| 2022-06-14 | 36.75 | $23.04 | 8400 |
| 2022-06-13 | 38.44 | $23.20 | 9400 |
| 2022-06-10 | 47.94 | $23.93 | 38940 |
| 2022-06-09 | 55.43 | $24.35 | 10307 |
| 2022-06-08 | 55.12 | $24.33 | 13642 |
| 2022-06-07 | 56.45 | $24.40 | 7300 |
| 2022-06-06 | 57.40 | $24.45 | 4222 |
| 2022-06-03 | 56.29 | $24.37 | 4900 |
| 2022-06-02 | 59.03 | $24.52 | 9700 |
| 2022-06-01 | 59.21 | $24.53 | 10300 |
| 2022-05-31 | 56.66 | $24.33 | 43200 |
| 2022-05-27 | 59.31 | $24.48 | 13609 |
| 2022-05-26 | 51.75 | $23.95 | 7748 |
| 2022-05-25 | 46.21 | $23.64 | 13634 |
| 2022-05-24 | 38.64 | $23.29 | 6100 |
| 2022-05-23 | 33.84 | $23.10 | 25100 |
| 2022-05-20 | 31.98 | $23.03 | 17500 |
| 2022-05-19 | 29.84 | $22.95 | 30420 |
| 2022-05-18 | 25.07 | $22.78 | 13400 |
| 2022-05-17 | 23.62 | $22.73 | 25109 |
| 2022-05-16 | 26.33 | $23.01 | 40225 |
| 2022-05-13 | 25.46 | $22.98 | 14246 |
| 2022-05-12 | 25.66 | $23.00 | 19445 |
| 2022-05-11 | 26.12 | $23.05 | 14420 |
| 2022-05-10 | 22.92 | $22.93 | 11500 |
| 2022-05-09 | 23.48 | $23.00 | 30100 |
| 2022-05-06 | 23.64 | $23.02 | 15300 |
| 2022-05-05 | 26.43 | $23.35 | 48934 |
| 2022-05-04 | 33.48 | $23.97 | 49900 |
| 2022-05-03 | 36.95 | $24.20 | 11120 |
| 2022-05-02 | 41.79 | $24.47 | 25702 |
| 2022-04-29 | 45.57 | $24.65 | 34315 |
| 2022-04-28 | 45.57 | $24.65 | 16225 |
| 2022-04-27 | 48.89 | $24.80 | 12702 |
| 2022-04-26 | 47.68 | $24.75 | 8611 |
| 2022-04-25 | 49.92 | $24.85 | 12640 |
| 2022-04-22 | 47.09 | $24.73 | 10800 |
| 2022-04-21 | 44.34 | $24.62 | 7743 |
| 2022-04-20 | 48.23 | $24.80 | 21300 |
| 2022-04-19 | 43.24 | $24.61 | 20100 |
| 2022-04-18 | 43.87 | $24.64 | 13000 |
| 2022-04-14 | 43.61 | $24.63 | 5500 |
| 2022-04-13 | 45.22 | $24.71 | 9800 |
| 2022-04-12 | 46.64 | $24.78 | 24049 |
| 2022-04-11 | 39.95 | $24.52 | 51300 |
| 2022-04-08 | 44.66 | $24.75 | 11100 |
| 2022-04-07 | 49.47 | $24.95 | 10800 |
| 2022-04-06 | 45.57 | $24.81 | 43349 |
| 2022-04-05 | 45.81 | $24.82 | 17741 |
| 2022-04-04 | 52.36 | $25.07 | 23500 |
| 2022-04-01 | 46.88 | $24.88 | 6406 |
| 2022-03-31 | 47.42 | $24.90 | 12816 |
| 2022-03-30 | 48.77 | $24.95 | 9900 |
| 2022-03-29 | 47.35 | $24.90 | 54544 |
| 2022-03-28 | 47.60 | $24.91 | 26800 |
| 2022-03-25 | 44.53 | $24.80 | 30800 |
| 2022-03-24 | 44.75 | $24.81 | 6400 |
| 2022-03-23 | 41.94 | $24.71 | 9000 |
| 2022-03-22 | 42.77 | $24.75 | 10708 |
| 2022-03-21 | 43.17 | $24.77 | 22000 |
| 2022-03-18 | 46.51 | $24.93 | 8100 |
| 2022-03-17 | 44.21 | $24.84 | 13630 |
| 2022-03-16 | 42.10 | $24.76 | 15145 |
| 2022-03-15 | 36.71 | $24.57 | 16913 |
| 2022-03-14 | 29.12 | $24.34 | 32800 |
| 2022-03-11 | 34.81 | $24.67 | 9500 |
| 2022-03-10 | 37.33 | $24.79 | 16600 |
| 2022-03-09 | 39.12 | $24.87 | 12512 |
| 2022-03-08 | 39.57 | $24.89 | 10907 |
| 2022-03-07 | 38.22 | $24.85 | 15243 |
| 2022-03-04 | 39.48 | $24.91 | 29225 |
| 2022-03-03 | 40.54 | $24.96 | 19300 |
| 2022-03-02 | 41.82 | $25.02 | 11621 |
| 2022-03-01 | 39.40 | $24.94 | 8900 |
| 2022-02-28 | 36.90 | $24.86 | 8800 |
| 2022-02-25 | 38.60 | $24.95 | 9040 |
| 2022-02-24 | 30.49 | $24.71 | 24810 |
| 2022-02-23 | 33.09 | $24.86 | 11900 |
| 2022-02-22 | 33.63 | $24.89 | 9228 |
| 2022-02-18 | 33.80 | $24.90 | 2810 |
| 2022-02-17 | 33.80 | $24.90 | 11500 |
| 2022-02-16 | 35.30 | $24.99 | 8500 |
| 2022-02-15 | 34.38 | $24.96 | 17838 |
| 2022-02-14 | 28.93 | $24.79 | 6507 |
| 2022-02-11 | 36.57 | $25.24 | 8400 |
| 2022-02-10 | 34.00 | $25.17 | 15400 |
| 2022-02-09 | 36.62 | $25.30 | 14045 |
| 2022-02-08 | 38.58 | $25.39 | 19338 |
| 2022-02-07 | 38.23 | $25.38 | 13100 |
| 2022-02-04 | 38.23 | $25.38 | 11401 |
| 2022-02-03 | 37.59 | $25.36 | 173718 |
| 2022-02-02 | 41.46 | $25.55 | 21800 |
| 2022-02-01 | 42.79 | $25.61 | 33727 |
| 2022-01-31 | 41.30 | $25.56 | 40433 |
| 2022-01-28 | 40.12 | $25.52 | 19407 |
| 2022-01-27 | 39.55 | $25.50 | 27700 |
| 2022-01-26 | 42.46 | $25.65 | 17900 |
| 2022-01-25 | 44.76 | $25.76 | 12046 |
| 2022-01-24 | 45.61 | $25.80 | 18935 |
| 2022-01-21 | 49.17 | $25.96 | 22400 |
| 2022-01-20 | 49.17 | $25.96 | 11932 |
| 2022-01-19 | 45.32 | $25.80 | 7100 |
| 2022-01-18 | 46.37 | $25.85 | 9900 |
| 2022-01-14 | 47.19 | $25.89 | 2615 |
| 2022-01-13 | 48.63 | $25.96 | 3316 |
| 2022-01-12 | 44.74 | $25.79 | 1000 |
| 2022-01-11 | 48.21 | $25.96 | 7206 |
| 2022-01-10 | 43.03 | $25.75 | 6129 |
| 2022-01-07 | 46.84 | $25.93 | 9700 |
| 2022-01-06 | 42.25 | $25.76 | 10331 |
| 2022-01-05 | 40.82 | $25.71 | 12002 |
| 2022-01-04 | 44.82 | $25.90 | 13444 |
| 2022-01-03 | 51.09 | $26.15 | 6108 |
| 2021-12-31 | 55.83 | $26.31 | 14600 |
| 2021-12-30 | 50.36 | $26.11 | 1300 |
| 2021-12-29 | 50.07 | $26.10 | 2200 |
| 2021-12-28 | 54.68 | $26.25 | 4500 |
| 2021-12-27 | 55.99 | $26.29 | 6023 |
| 2021-12-23 | 52.19 | $26.15 | 7410 |
| 2021-12-22 | 51.91 | $26.14 | 4100 |
| 2021-12-21 | 49.35 | $26.05 | 13200 |
| 2021-12-20 | 46.35 | $25.95 | 4200 |
| 2021-12-17 | 44.79 | $25.90 | 4035 |
| 2021-12-16 | 43.22 | $25.85 | 12326 |
| 2021-12-15 | 43.46 | $25.86 | 5134 |
| 2021-12-14 | 40.07 | $25.75 | 28900 |
| 2021-12-13 | 40.49 | $25.77 | 23500 |
| 2021-12-10 | 42.83 | $25.88 | 3000 |
| 2021-12-09 | 45.56 | $26.00 | 7700 |
| 2021-12-08 | 45.01 | $25.98 | 10620 |
| 2021-12-07 | 46.12 | $26.03 | 8500 |
| 2021-12-06 | 50.67 | $26.22 | 1500 |
| 2021-12-03 | 49.42 | $26.17 | 3804 |
| 2021-12-02 | 49.90 | $26.19 | 4800 |
| 2021-12-01 | 48.23 | $26.12 | 10300 |
| 2021-11-30 | 49.35 | $26.17 | 18211 |
| 2021-11-29 | 43.93 | $25.95 | 4100 |
| 2021-11-26 | 40.35 | $25.82 | 600 |
| 2021-11-24 | 42.96 | $25.95 | 3900 |
| 2021-11-23 | 40.13 | $25.85 | 2300 |
| 2021-11-22 | 41.70 | $25.93 | 6921 |
| 2021-11-19 | 45.28 | $26.10 | 1700 |
| 2021-11-18 | 45.01 | $26.09 | 4827 |
| 2021-11-17 | 41.25 | $25.95 | 1900 |
| 2021-11-16 | 42.03 | $25.99 | 3100 |
| 2021-11-15 | 41.24 | $25.96 | 4700 |
| 2021-11-12 | 44.52 | $26.13 | 7700 |
| 2021-11-11 | 54.70 | $26.55 | 6446 |
| 2021-11-10 | 53.99 | $26.52 | 3100 |
| 2021-11-09 | 59.98 | $26.72 | 5100 |
| 2021-11-08 | 60.62 | $26.74 | 8700 |
| 2021-11-05 | 61.55 | $26.77 | 4900 |
| 2021-11-04 | 59.37 | $26.66 | 14410 |
| 2021-11-03 | 52.64 | $26.37 | 3700 |
| 2021-11-02 | 51.32 | $26.32 | 11500 |
| 2021-11-01 | 48.59 | $26.22 | 22400 |
| 2021-10-29 | 46.60 | $26.15 | 22500 |
| 2021-10-28 | 54.63 | $26.43 | 8015 |
| 2021-10-27 | 52.11 | $26.34 | 10024 |
| 2021-10-26 | 51.25 | $26.31 | 4900 |
| 2021-10-25 | 52.44 | $26.35 | 8800 |
| 2021-10-22 | 53.32 | $26.38 | 5600 |
| 2021-10-21 | 53.32 | $26.38 | 8213 |
| 2021-10-20 | 53.32 | $26.38 | 12100 |
| 2021-10-19 | 50.22 | $26.25 | 10636 |
| 2021-10-18 | 49.97 | $26.24 | 5700 |
| 2021-10-15 | 48.29 | $26.17 | 3328 |
| 2021-10-14 | 49.42 | $26.22 | 6220 |
| 2021-10-13 | 45.03 | $26.04 | 30600 |
| 2021-10-12 | 51.65 | $26.32 | 8122 |
| 2021-10-11 | 49.38 | $26.23 | 3900 |
| 2021-10-08 | 46.46 | $26.12 | 2711 |
| 2021-10-07 | 46.46 | $26.12 | 6700 |
| 2021-10-06 | 44.89 | $26.06 | 7500 |
| 2021-10-05 | 43.32 | $26.00 | 2921 |
| 2021-10-04 | 46.47 | $26.15 | 4117 |
| 2021-10-01 | 48.25 | $26.23 | 3000 |
| 2021-09-30 | 55.01 | $26.50 | 16212 |
| 2021-09-29 | 49.26 | $26.27 | 5127 |
| 2021-09-28 | 44.26 | $26.10 | 6203 |
| 2021-09-27 | 51.99 | $26.37 | 9420 |
| 2021-09-24 | 52.64 | $26.39 | 5912 |
| 2021-09-23 | 53.26 | $26.41 | 2800 |
| 2021-09-22 | 54.19 | $26.44 | 18248 |
| 2021-09-21 | 48.54 | $26.24 | 4700 |
| 2021-09-20 | 43.94 | $26.10 | 19623 |
| 2021-09-17 | 44.21 | $26.11 | 4700 |
| 2021-09-16 | 49.04 | $26.28 | 3000 |
| 2021-09-15 | 46.76 | $26.21 | 5937 |
| 2021-09-14 | 42.21 | $26.08 | 4925 |
| 2021-09-13 | 43.02 | $26.11 | 8503 |
| 2021-09-10 | 46.08 | $26.22 | 2000 |
| 2021-09-09 | 47.85 | $26.28 | 1500 |
| 2021-09-08 | 45.19 | $26.20 | 11543 |
| 2021-09-07 | 45.19 | $26.20 | 2200 |
| 2021-09-03 | 48.54 | $26.32 | 2245 |
| 2021-09-02 | 47.93 | $26.30 | 6800 |
| 2021-09-01 | 50.20 | $26.38 | 6500 |
| 2021-08-31 | 41.67 | $26.12 | 12700 |
| 2021-08-30 | 52.52 | $26.45 | 4900 |
| 2021-08-27 | 45.59 | $26.28 | 2011 |
| 2021-08-26 | 50.08 | $26.39 | 700 |
| 2021-08-25 | 50.51 | $26.40 | 5013 |
| 2021-08-24 | 49.27 | $26.37 | 3400 |
| 2021-08-23 | 48.03 | $26.34 | 2137 |
| 2021-08-20 | 46.37 | $26.30 | 7600 |
| 2021-08-19 | 40.51 | $26.17 | 5800 |
| 2021-08-18 | 40.51 | $26.17 | 8710 |
| 2021-08-17 | 40.51 | $26.17 | 2200 |
| 2021-08-16 | 41.10 | $26.19 | 4204 |
| 2021-08-13 | 42.58 | $26.24 | 2700 |
| 2021-08-12 | 42.19 | $26.23 | 27300 |
| 2021-08-11 | 49.66 | $26.46 | 4100 |
| 2021-08-10 | 51.55 | $26.51 | 3401 |
| 2021-08-09 | 55.13 | $26.60 | 6701 |
| 2021-08-06 | 57.66 | $26.66 | 16604 |
| 2021-08-05 | 57.35 | $26.65 | 17100 |
| 2021-08-04 | 57.35 | $26.65 | 3828 |
| 2021-08-03 | 52.30 | $26.49 | 5319 |
| 2021-08-02 | 50.92 | $26.45 | 10600 |
| 2021-07-30 | 50.58 | $26.44 | 17129 |
| 2021-07-29 | 45.56 | $26.30 | 5029 |
| 2021-07-28 | 38.82 | $26.14 | 7400 |
| 2021-07-27 | 37.91 | $26.12 | 5028 |
| 2021-07-26 | 38.46 | $26.14 | 12000 |
| 2021-07-23 | 42.20 | $26.27 | 7200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.00
2026-07-20
Close Price
$20.92
Vol: 29144
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.93
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -9.00 | $20.92 | 29144 |
| 2026-07-17 | -28.00 | $20.73 | 7946 |
| 2026-07-16 | -21.00 | $20.80 | 7500 |
| 2026-07-15 | -17.00 | $20.84 | 13415 |
| 2026-07-14 | -29.00 | $20.72 | 12433 |
| 2026-07-13 | -32.00 | $20.69 | 52725 |
| 2026-07-10 | -38.18 | $20.80 | 2000 |
| 2026-07-09 | -50.91 | $20.73 | 26129 |
| 2026-07-08 | -67.27 | $20.64 | 23400 |
| 2026-07-07 | -56.36 | $20.70 | 7508 |
| 2026-07-06 | -21.82 | $20.89 | 16000 |
| 2026-07-02 | -60.00 | $20.68 | 9300 |
| 2026-07-01 | -73.53 | $20.64 | 5634 |
| 2026-06-30 | -77.53 | $20.66 | 54403 |
| 2026-06-29 | -63.33 | $20.90 | 15727 |
| 2026-06-26 | -80.83 | $20.69 | 8204 |
| 2026-06-25 | -95.35 | $20.52 | 27410 |
| 2026-06-24 | -96.45 | $20.52 | 4712 |
| 2026-06-23 | -99.42 | $20.47 | 17742 |
| 2026-06-22 | -96.41 | $20.59 | 16433 |
| 2026-06-18 | -88.72 | $20.74 | 7600 |
| 2026-06-17 | -86.67 | $20.78 | 10838 |
| 2026-06-16 | -88.72 | $20.74 | 21314 |
| 2026-06-15 | -88.21 | $20.75 | 12600 |
| 2026-06-12 | -88.21 | $20.75 | 9900 |
| 2026-06-11 | -89.69 | $20.75 | 18029 |
| 2026-06-10 | -100.00 | $20.52 | 14245 |
| 2026-06-09 | -95.83 | $20.68 | 4534 |
| 2026-06-08 | -94.44 | $20.71 | 8400 |
| 2026-06-05 | -95.83 | $20.68 | 61005 |
| 2026-06-04 | -90.73 | $20.89 | 40403 |
| 2026-06-03 | -100.00 | $20.72 | 26700 |
| 2026-06-02 | -98.80 | $21.10 | 24447 |
| 2026-06-01 | -97.30 | $21.31 | 22906 |
| 2026-05-29 | -90.00 | $21.49 | 14611 |
| 2026-05-28 | -91.80 | $21.63 | 21500 |
| 2026-05-27 | -92.66 | $21.74 | 16520 |
| 2026-05-26 | -82.83 | $21.93 | 20558 |
| 2026-05-22 | -87.18 | $22.07 | 5400 |
| 2026-05-21 | -88.46 | $22.06 | 18300 |
| 2026-05-20 | -76.92 | $22.15 | 4900 |
| 2026-05-19 | -62.50 | $22.25 | 20157 |
| 2026-05-18 | -61.25 | $22.26 | 11044 |
| 2026-05-15 | -67.50 | $22.21 | 9600 |
| 2026-05-14 | -7.50 | $22.69 | 9502 |
| 2026-05-13 | -20.00 | $22.54 | 9567 |
| 2026-05-12 | -25.33 | $22.50 | 8301 |
| 2026-05-11 | -6.19 | $22.63 | 10700 |
| 2026-05-08 | -16.67 | $22.51 | 3200 |
| 2026-05-07 | -9.38 | $22.58 | 11000 |
| 2026-05-06 | 0.00 | $22.67 | 15800 |
| 2026-05-05 | -23.17 | $22.27 | 11700 |
| 2026-05-04 | -11.69 | $22.30 | 4000 |
| 2026-05-01 | -8.64 | $22.29 | 6227 |
| 2026-04-30 | 0.00 | $22.23 | 6448 |
| 2026-04-29 | -13.41 | $22.09 | 4949 |
| 2026-04-28 | -8.85 | $22.10 | 9543 |
| 2026-04-27 | -6.19 | $22.13 | 4900 |
| 2026-04-24 | -8.04 | $22.10 | 7550 |
| 2026-04-23 | -16.96 | $22.00 | 8235 |
| 2026-04-22 | -24.39 | $22.00 | 6600 |
| 2026-04-21 | -24.39 | $22.00 | 4900 |
| 2026-04-20 | -21.95 | $22.03 | 6648 |
| 2026-04-17 | -28.46 | $21.95 | 11942 |
| 2026-04-16 | -30.40 | $21.94 | 5300 |
| 2026-04-15 | -23.36 | $22.12 | 9509 |
| 2026-04-14 | -38.30 | $21.94 | 8124 |
| 2026-04-13 | -52.74 | $21.76 | 7110 |
| 2026-04-10 | -63.78 | $21.78 | 2724 |
| 2026-04-09 | -66.33 | $21.73 | 10300 |
| 2026-04-08 | -68.18 | $21.77 | 6941 |
| 2026-04-07 | -71.36 | $21.70 | 6612 |
| 2026-04-06 | -67.27 | $21.79 | 19800 |
| 2026-04-02 | -76.36 | $21.59 | 3303 |
| 2026-04-01 | -82.51 | $21.46 | 9500 |
| 2026-03-31 | -76.23 | $21.60 | 80300 |
| 2026-03-30 | -96.27 | $21.75 | 12100 |
| 2026-03-27 | -98.08 | $21.77 | 9846 |
| 2026-03-26 | -83.33 | $22.00 | 8534 |
| 2026-03-25 | -67.95 | $22.24 | 3000 |
| 2026-03-24 | -82.69 | $22.01 | 1425 |
| 2026-03-23 | -89.10 | $21.91 | 5423 |
| 2026-03-20 | -100.00 | $21.74 | 7595 |
| 2026-03-19 | -96.27 | $22.05 | 2800 |
| 2026-03-18 | -91.06 | $22.22 | 7000 |
| 2026-03-17 | -97.35 | $22.28 | 1840 |
| 2026-03-16 | -100.00 | $22.25 | 9200 |
| 2026-03-13 | -94.32 | $22.55 | 6800 |
| 2026-03-12 | -100.00 | $22.63 | 6300 |
| 2026-03-11 | -68.66 | $22.92 | 5469 |
| 2026-03-10 | -43.28 | $23.09 | 6808 |
| 2026-03-09 | -53.09 | $22.95 | 7290 |
| 2026-03-06 | -41.86 | $23.02 | 9800 |
| 2026-03-05 | -14.77 | $23.25 | 4103 |
| 2026-03-04 | -31.82 | $23.10 | 5900 |
| 2026-03-03 | -25.00 | $23.16 | 6814 |
| 2026-03-02 | -35.23 | $23.07 | 7614 |
| 2026-02-27 | -11.36 | $23.28 | 11100 |
| 2026-02-26 | -34.09 | $23.08 | 6900 |
| 2026-02-25 | -34.09 | $23.08 | 9400 |
| 2026-02-24 | -51.14 | $22.93 | 10900 |
| 2026-02-23 | -38.64 | $23.04 | 10703 |
| 2026-02-20 | -14.77 | $23.25 | 8147 |
| 2026-02-19 | -36.36 | $23.06 | 4400 |
| 2026-02-18 | -34.41 | $23.06 | 6800 |
| 2026-02-17 | -36.78 | $23.00 | 21900 |
| 2026-02-13 | -40.23 | $22.97 | 10222 |
| 2026-02-12 | -24.00 | $22.98 | 14609 |
| 2026-02-11 | -16.67 | $23.03 | 8800 |
| 2026-02-10 | -6.58 | $22.88 | 10200 |
| 2026-02-09 | -26.32 | $22.73 | 17330 |
| 2026-02-06 | -48.68 | $22.56 | 6637 |
| 2026-02-05 | -56.58 | $22.50 | 15414 |
| 2026-02-04 | -48.68 | $22.56 | 18700 |
| 2026-02-03 | -47.37 | $22.57 | 9000 |
| 2026-02-02 | -44.74 | $22.59 | 8342 |
| 2026-01-30 | -34.21 | $22.67 | 3815 |
| 2026-01-29 | -40.86 | $22.55 | 2441 |
| 2026-01-28 | -30.11 | $22.65 | 16940 |
| 2026-01-27 | -24.73 | $22.70 | 6100 |
| 2026-01-26 | -8.60 | $22.85 | 12146 |
| 2026-01-23 | 0.00 | $22.91 | 3445 |
| 2026-01-22 | -3.41 | $22.85 | 26500 |
| 2026-01-21 | -16.18 | $22.57 | 13339 |
| 2026-01-20 | -30.88 | $22.47 | 10300 |
| 2026-01-16 | -14.71 | $22.58 | 16139 |
| 2026-01-15 | -9.59 | $22.56 | 9310 |
| 2026-01-14 | -20.00 | $22.48 | 11200 |
| 2026-01-13 | -34.67 | $22.37 | 31747 |
| 2026-01-12 | -9.33 | $22.56 | 8415 |
| 2026-01-09 | -20.00 | $22.48 | 11200 |
| 2026-01-08 | -15.07 | $22.50 | 24200 |
| 2026-01-07 | -1.41 | $22.58 | 18400 |
| 2026-01-06 | -11.29 | $22.43 | 13300 |
| 2026-01-05 | -9.68 | $22.44 | 17135 |
| 2026-01-02 | -10.34 | $22.40 | 18301 |
| 2025-12-31 | -65.52 | $22.08 | 141946 |
| 2025-12-30 | -62.07 | $22.10 | 45136 |
| 2025-12-29 | -67.16 | $22.10 | 35412 |
| 2025-12-26 | -62.69 | $22.13 | 14900 |
| 2025-12-24 | -65.67 | $22.11 | 5544 |
| 2025-12-23 | -73.13 | $22.06 | 17900 |
| 2025-12-22 | -62.32 | $22.14 | 25600 |
| 2025-12-19 | -66.67 | $22.11 | 14949 |
| 2025-12-18 | -55.07 | $22.19 | 17400 |
| 2025-12-17 | -81.16 | $22.01 | 12500 |
| 2025-12-16 | -94.20 | $21.92 | 21700 |
| 2025-12-15 | -98.65 | $22.00 | 10900 |
| 2025-12-12 | -92.31 | $22.06 | 17400 |
| 2025-12-11 | -80.88 | $22.25 | 25127 |
| 2025-12-10 | -91.18 | $22.11 | 23300 |
| 2025-12-09 | -80.88 | $22.25 | 14800 |
| 2025-12-08 | -89.44 | $22.14 | 5125 |
| 2025-12-05 | -97.18 | $22.03 | 11908 |
| 2025-12-04 | -89.44 | $22.14 | 20012 |
| 2025-12-03 | -88.03 | $22.16 | 16200 |
| 2025-12-02 | -98.44 | $22.15 | 11739 |
| 2025-12-01 | -95.08 | $22.25 | 12037 |
| 2025-11-28 | -95.08 | $22.25 | 7800 |
| 2025-11-26 | -89.34 | $22.32 | 4100 |
| 2025-11-25 | -86.89 | $22.35 | 6111 |
| 2025-11-24 | -88.52 | $22.33 | 7240 |
| 2025-11-21 | -78.69 | $22.45 | 5647 |
| 2025-11-20 | -93.55 | $22.27 | 8100 |
| 2025-11-19 | -94.78 | $22.35 | 11500 |
| 2025-11-18 | -85.96 | $22.46 | 17713 |
| 2025-11-17 | -100.00 | $22.50 | 3200 |
| 2025-11-14 | -91.11 | $22.62 | 6407 |
| 2025-11-13 | -60.00 | $23.05 | 6526 |
| 2025-11-12 | -52.31 | $23.10 | 3534 |
| 2025-11-11 | -52.31 | $23.10 | 1344 |
| 2025-11-10 | -32.31 | $23.23 | 10939 |
| 2025-11-07 | -30.77 | $23.24 | 5027 |
| 2025-11-06 | -52.31 | $23.10 | 10940 |
| 2025-11-05 | -49.25 | $23.13 | 8900 |
| 2025-11-04 | -46.27 | $23.15 | 20700 |
| 2025-11-03 | -67.11 | $23.04 | 10337 |
| 2025-10-31 | -65.85 | $23.07 | 7500 |
| 2025-10-30 | -64.29 | $23.09 | 23700 |
| 2025-10-29 | -63.41 | $23.20 | 11700 |
| 2025-10-28 | -82.93 | $23.04 | 24200 |
| 2025-10-27 | -46.34 | $23.34 | 34200 |
| 2025-10-24 | -44.00 | $23.39 | 7500 |
| 2025-10-23 | -41.33 | $23.41 | 3841 |
| 2025-10-22 | -45.24 | $23.43 | 4029 |
| 2025-10-21 | -51.19 | $23.38 | 6800 |
| 2025-10-20 | -65.63 | $23.30 | 2500 |
| 2025-10-17 | -76.29 | $23.20 | 8225 |
| 2025-10-16 | -87.38 | $23.10 | 23900 |
| 2025-10-15 | -81.90 | $23.16 | 9200 |
| 2025-10-14 | -87.85 | $23.10 | 2422 |
| 2025-10-13 | -86.92 | $23.11 | 3000 |
| 2025-10-10 | -97.20 | $23.00 | 2809 |
| 2025-10-09 | -81.52 | $23.29 | 5200 |
| 2025-10-08 | -100.00 | $23.20 | 11200 |
| 2025-10-07 | -80.68 | $23.33 | 6400 |
| 2025-10-06 | -40.57 | $23.61 | 2200 |
| 2025-10-03 | -48.65 | $23.50 | 5347 |
| 2025-10-02 | -37.10 | $23.58 | 7040 |
| 2025-10-01 | -35.53 | $23.50 | 6155 |
| 2025-09-30 | -33.75 | $23.50 | 20112 |
| 2025-09-29 | -31.71 | $23.52 | 10202 |
| 2025-09-26 | -34.13 | $23.47 | 4900 |
| 2025-09-25 | -44.31 | $23.30 | 24700 |
| 2025-09-24 | -23.95 | $23.64 | 3118 |
| 2025-09-23 | -23.95 | $23.64 | 14100 |
| 2025-09-22 | -18.56 | $23.73 | 6800 |
| 2025-09-19 | -6.59 | $23.93 | 2010 |
| 2025-09-18 | -13.77 | $23.81 | 3600 |
| 2025-09-17 | -1.20 | $24.02 | 11961 |
| 2025-09-16 | 0.00 | $23.88 | 19884 |
| 2025-09-15 | -8.90 | $23.70 | 3800 |
| 2025-09-12 | 0.00 | $23.63 | 12100 |
| 2025-09-11 | -4.07 | $23.55 | 6147 |
| 2025-09-10 | 0.00 | $23.48 | 52300 |
| 2025-09-09 | -17.35 | $23.18 | 18804 |
| 2025-09-08 | -29.59 | $23.06 | 7800 |
| 2025-09-05 | -38.78 | $22.97 | 8022 |
| 2025-09-04 | -61.22 | $22.75 | 3900 |
| 2025-09-03 | -71.43 | $22.65 | 7100 |
| 2025-09-02 | -82.65 | $22.54 | 13800 |
| 2025-08-29 | -90.82 | $22.46 | 47500 |
| 2025-08-28 | -43.16 | $22.94 | 6000 |
| 2025-08-27 | -39.60 | $22.95 | 313 |
| 2025-08-26 | -36.04 | $22.95 | 4741 |
| 2025-08-25 | -34.23 | $22.97 | 6200 |
| 2025-08-22 | -19.82 | $23.13 | 19900 |
| 2025-08-21 | -13.27 | $23.20 | 6146 |
| 2025-08-20 | -13.04 | $23.20 | 10339 |
| 2025-08-19 | -15.83 | $23.16 | 9224 |
| 2025-08-18 | -40.00 | $22.87 | 5346 |
| 2025-08-15 | -46.67 | $22.79 | 4800 |
| 2025-08-14 | -9.17 | $23.24 | 5300 |
| 2025-08-13 | -9.17 | $23.24 | 13146 |
| 2025-08-12 | -6.54 | $23.08 | 10900 |
| 2025-08-11 | -13.08 | $23.01 | 6300 |
| 2025-08-08 | 0.00 | $23.10 | 1618 |
| 2025-08-07 | 0.00 | $23.10 | 12200 |
| 2025-08-06 | -11.46 | $22.93 | 3606 |
| 2025-08-05 | -4.17 | $23.00 | 9442 |
| 2025-08-04 | 0.00 | $22.94 | 8113 |
| 2025-08-01 | -6.58 | $22.79 | 8620 |
| 2025-07-31 | 0.00 | $22.84 | 38100 |
| 2025-07-30 | -69.23 | $22.28 | 6115 |
| 2025-07-29 | -41.54 | $22.46 | 1800 |
| 2025-07-28 | -67.61 | $22.25 | 11111 |
| 2025-07-25 | -46.58 | $22.39 | 3722 |
| 2025-07-24 | -56.16 | $22.32 | 5800 |
| 2025-07-23 | -55.26 | $22.31 | 6600 |
| 2025-07-22 | -52.63 | $22.33 | 10711 |
| 2025-07-21 | -51.58 | $22.24 | 9400 |
| 2025-07-18 | -40.21 | $22.34 | 13431 |
| 2025-07-17 | -54.08 | $22.20 | 6400 |
| 2025-07-16 | -50.51 | $22.23 | 9918 |
| 2025-07-15 | -45.28 | $22.25 | 10700 |
| 2025-07-14 | -16.95 | $22.53 | 9100 |
| 2025-07-11 | -16.95 | $22.53 | 5900 |
| 2025-07-10 | -3.42 | $22.68 | 11417 |
| 2025-07-09 | -8.55 | $22.62 | 8737 |
| 2025-07-08 | -19.82 | $22.41 | 6900 |
| 2025-07-07 | -11.71 | $22.50 | 5500 |
| 2025-07-03 | -2.70 | $22.60 | 3408 |
| 2025-07-02 | -0.91 | $22.56 | 10937 |
| 2025-07-01 | 0.00 | $22.30 | 3622 |
| 2025-06-30 | -3.80 | $22.14 | 6402 |
| 2025-06-27 | -21.52 | $22.00 | 4700 |
| 2025-06-26 | 0.00 | $22.13 | 5600 |
| 2025-06-25 | -15.71 | $21.97 | 700 |
| 2025-06-24 | -16.67 | $22.08 | 6831 |
| 2025-06-23 | -38.10 | $21.90 | 6506 |
| 2025-06-20 | -32.14 | $21.95 | 5949 |
| 2025-06-18 | -36.90 | $21.91 | 6500 |
| 2025-06-17 | -56.19 | $21.84 | 4400 |
| 2025-06-16 | -66.67 | $21.78 | 6120 |
| 2025-06-13 | -75.78 | $21.69 | 9500 |
| 2025-06-12 | -72.52 | $21.74 | 5700 |
| 2025-06-11 | -82.89 | $21.70 | 10300 |
| 2025-06-10 | -81.82 | $21.72 | 7200 |
| 2025-06-09 | -86.10 | $21.64 | 7401 |
| 2025-06-06 | -83.96 | $21.68 | 3413 |
| 2025-06-05 | -81.82 | $21.72 | 1800 |
| 2025-06-04 | -91.98 | $21.53 | 5900 |
| 2025-06-03 | -90.55 | $21.57 | 12819 |
| 2025-06-02 | -97.01 | $21.44 | 14000 |
| 2025-05-30 | -100.00 | $21.45 | 43600 |
| 2025-05-29 | -76.04 | $21.93 | 10602 |
| 2025-05-28 | -77.08 | $21.91 | 1400 |
| 2025-05-27 | -64.58 | $22.15 | 5900 |
| 2025-05-23 | -85.84 | $21.78 | 2647 |
| 2025-05-22 | -81.45 | $21.88 | 8203 |
| 2025-05-21 | -97.73 | $21.53 | 25900 |
| 2025-05-20 | -100.00 | $22.25 | 7869 |
| 2025-05-19 | -81.48 | $22.36 | 7214 |
| 2025-05-16 | -65.43 | $22.62 | 3232 |
| 2025-05-15 | -75.90 | $22.42 | 5700 |
| 2025-05-14 | -37.50 | $23.05 | 5400 |
| 2025-05-13 | -57.74 | $22.71 | 4700 |
| 2025-05-12 | -61.31 | $22.65 | 14928 |
| 2025-05-09 | -49.78 | $22.57 | 5028 |
| 2025-05-08 | -37.67 | $22.84 | 10422 |
| 2025-05-07 | -26.46 | $23.09 | 5300 |
| 2025-05-06 | -36.32 | $22.87 | 8700 |
| 2025-05-05 | -22.42 | $23.18 | 15400 |
| 2025-05-02 | -17.04 | $23.30 | 8200 |
| 2025-05-01 | -25.11 | $23.12 | 7200 |
| 2025-04-30 | -40.81 | $22.77 | 6447 |
| 2025-04-29 | -30.49 | $23.00 | 5800 |
| 2025-04-28 | -17.49 | $23.29 | 9300 |
| 2025-04-25 | 0.00 | $23.68 | 9405 |
| 2025-04-24 | -23.78 | $22.86 | 7948 |
| 2025-04-23 | -18.10 | $23.17 | 5200 |
| 2025-04-22 | -49.10 | $22.58 | 9507 |
| 2025-04-21 | -70.22 | $22.12 | 5400 |
| 2025-04-17 | -73.91 | $22.05 | 5300 |
| 2025-04-16 | -74.78 | $22.03 | 4200 |
| 2025-04-15 | -65.22 | $22.25 | 6730 |
| 2025-04-14 | -63.04 | $22.30 | 5636 |
| 2025-04-11 | -56.52 | $22.45 | 9304 |
| 2025-04-10 | -73.78 | $22.09 | 4630 |
| 2025-04-09 | -57.78 | $22.45 | 24800 |
| 2025-04-08 | -91.56 | $21.69 | 13400 |
| 2025-04-07 | -100.00 | $21.76 | 10903 |
| 2025-04-04 | -73.14 | $22.47 | 8923 |
| 2025-04-03 | -76.77 | $22.56 | 9500 |
| 2025-04-02 | -72.00 | $22.67 | 4438 |
| 2025-04-01 | -33.33 | $23.25 | 8519 |
| 2025-03-31 | -42.00 | $23.12 | 9800 |
| 2025-03-28 | -66.00 | $22.76 | 1825 |
| 2025-03-27 | -63.33 | $22.80 | 5900 |
| 2025-03-26 | -46.67 | $23.05 | 4000 |
| 2025-03-25 | -12.67 | $23.56 | 6139 |
| 2025-03-24 | -21.33 | $23.43 | 73200 |
| 2025-03-21 | -20.67 | $23.44 | 9033 |
| 2025-03-20 | 0.00 | $22.98 | 13121 |
| 2025-03-19 | -4.92 | $22.83 | 17923 |
| 2025-03-18 | -12.73 | $22.73 | 4004 |
| 2025-03-17 | -1.82 | $22.79 | 7700 |
| 2025-03-14 | -40.00 | $22.58 | 5200 |
| 2025-03-13 | -58.18 | $22.48 | 11124 |
| 2025-03-12 | -70.91 | $22.41 | 13800 |
| 2025-03-11 | -87.27 | $22.32 | 4747 |
| 2025-03-10 | -78.18 | $22.37 | 24400 |
| 2025-03-07 | -40.00 | $22.61 | 4313 |
| 2025-03-06 | -43.75 | $22.61 | 15700 |
| 2025-03-05 | -37.50 | $22.65 | 12200 |
| 2025-03-04 | -45.31 | $22.60 | 12700 |
| 2025-03-03 | -32.81 | $22.68 | 19247 |
| 2025-02-28 | -55.06 | $22.65 | 17200 |
| 2025-02-27 | -64.71 | $22.61 | 11846 |
| 2025-02-26 | -61.76 | $22.64 | 8300 |
| 2025-02-25 | -61.11 | $22.67 | 15732 |
| 2025-02-24 | -73.85 | $22.59 | 20800 |
| 2025-02-21 | -75.38 | $22.57 | 22607 |
| 2025-02-20 | -73.85 | $22.59 | 5138 |
| 2025-02-19 | -73.33 | $22.61 | 4737 |
| 2025-02-18 | -74.07 | $22.60 | 15718 |
| 2025-02-14 | -78.52 | $22.54 | 17900 |
| 2025-02-13 | -71.60 | $22.71 | 17127 |
| 2025-02-12 | -92.59 | $22.37 | 15600 |
| 2025-02-11 | -83.33 | $22.62 | 16300 |
| 2025-02-10 | -84.00 | $22.61 | 27500 |
| 2025-02-07 | -89.15 | $22.60 | 15600 |
| 2025-02-06 | -85.71 | $22.71 | 13900 |
| 2025-02-05 | -79.83 | $22.85 | 13400 |
| 2025-02-04 | -90.34 | $22.60 | 28120 |
| 2025-02-03 | -99.57 | $22.46 | 8900 |
| 2025-01-31 | -100.00 | $22.45 | 124700 |
| 2025-01-30 | -98.36 | $22.99 | 13800 |
| 2025-01-29 | -87.16 | $23.15 | 10529 |
| 2025-01-28 | -84.64 | $23.13 | 6200 |
| 2025-01-27 | -75.28 | $23.38 | 11800 |
| 2025-01-24 | -70.41 | $23.32 | 7701 |
| 2025-01-23 | -78.23 | $23.09 | 16511 |
| 2025-01-22 | -72.11 | $23.27 | 8732 |
| 2025-01-21 | -67.69 | $23.40 | 21828 |
| 2025-01-17 | -72.45 | $23.26 | 6934 |
| 2025-01-16 | -64.29 | $23.50 | 9600 |
| 2025-01-15 | -61.90 | $23.57 | 15314 |
| 2025-01-14 | -70.07 | $23.33 | 9200 |
| 2025-01-13 | -61.90 | $23.57 | 24829 |
| 2025-01-10 | -48.98 | $23.95 | 11300 |
| 2025-01-08 | -38.44 | $24.26 | 34104 |
| 2025-01-07 | -29.59 | $24.52 | 18100 |
| 2025-01-06 | -21.77 | $24.75 | 5729 |
| 2025-01-03 | -22.79 | $24.72 | 11320 |
| 2025-01-02 | -30.27 | $24.50 | 94400 |
| 2024-12-31 | -5.44 | $25.23 | 219733 |
| 2024-12-30 | -38.10 | $23.62 | 16307 |
| 2024-12-27 | -43.75 | $23.53 | 13644 |
| 2024-12-26 | -80.73 | $22.82 | 6700 |
| 2024-12-24 | -84.90 | $22.74 | 8200 |
| 2024-12-23 | -97.18 | $22.65 | 9100 |
| 2024-12-20 | -88.70 | $22.80 | 9817 |
| 2024-12-19 | -97.74 | $22.64 | 20000 |
| 2024-12-18 | -74.07 | $23.17 | 12320 |
| 2024-12-17 | -62.35 | $23.36 | 11400 |
| 2024-12-16 | -69.75 | $23.24 | 8005 |
| 2024-12-13 | -56.17 | $23.46 | 4500 |
| 2024-12-12 | -47.53 | $23.60 | 6500 |
| 2024-12-11 | -27.16 | $23.93 | 8727 |
| 2024-12-10 | -16.67 | $24.10 | 3237 |
| 2024-12-09 | -22.84 | $24.00 | 7000 |
| 2024-12-06 | -24.69 | $23.97 | 14100 |
| 2024-12-05 | -22.84 | $24.00 | 4200 |
| 2024-12-04 | -25.31 | $23.96 | 12311 |
| 2024-12-03 | -13.58 | $24.15 | 12500 |
| 2024-12-02 | -16.67 | $24.10 | 9236 |
| 2024-11-29 | -22.84 | $24.00 | 15100 |
| 2024-11-27 | -6.09 | $23.83 | 6646 |
| 2024-11-26 | -12.61 | $23.72 | 10900 |
| 2024-11-25 | -7.76 | $23.82 | 6100 |
| 2024-11-22 | -56.00 | $23.30 | 12100 |
| 2024-11-21 | -65.38 | $23.20 | 23945 |
| 2024-11-20 | -98.46 | $22.77 | 6814 |
| 2024-11-19 | -92.42 | $22.93 | 14300 |
| 2024-11-18 | -89.60 | $23.03 | 22100 |
| 2024-11-15 | -97.50 | $22.98 | 12927 |
| 2024-11-14 | -80.51 | $23.40 | 25100 |
| 2024-11-13 | -93.22 | $23.25 | 30700 |
| 2024-11-12 | -83.90 | $23.36 | 11900 |
| 2024-11-11 | -65.25 | $23.58 | 11500 |
| 2024-11-08 | -44.07 | $23.83 | 13502 |
| 2024-11-07 | -68.64 | $23.54 | 37604 |
| 2024-11-06 | -97.39 | $23.23 | 16136 |
| 2024-11-05 | -54.78 | $23.72 | 12000 |
| 2024-11-04 | -84.35 | $23.38 | 21443 |
| 2024-11-01 | -100.00 | $23.20 | 24841 |
| 2024-10-31 | -92.79 | $23.32 | 81600 |
| 2024-10-30 | -87.67 | $23.71 | 4433 |
| 2024-10-29 | -94.52 | $23.66 | 13000 |
| 2024-10-28 | -79.37 | $23.85 | 10506 |
| 2024-10-25 | -79.73 | $23.79 | 4100 |
| 2024-10-24 | -68.92 | $23.87 | 5600 |
| 2024-10-23 | -88.37 | $23.74 | 8111 |
| 2024-10-22 | -75.00 | $23.90 | 6828 |
| 2024-10-21 | -66.38 | $24.03 | 5724 |
| 2024-10-18 | -58.70 | $24.21 | 17200 |
| 2024-10-17 | -64.49 | $24.13 | 9202 |
| 2024-10-16 | -62.32 | $24.16 | 11500 |
| 2024-10-15 | -55.80 | $24.25 | 23449 |
| 2024-10-14 | -81.88 | $23.89 | 9700 |
| 2024-10-11 | -73.91 | $24.00 | 8400 |
| 2024-10-10 | -84.78 | $23.85 | 8700 |
| 2024-10-09 | -87.68 | $23.81 | 27606 |
| 2024-10-08 | -79.71 | $23.92 | 5114 |
| 2024-10-07 | -86.23 | $23.83 | 27048 |
| 2024-10-04 | -68.12 | $24.08 | 8500 |
| 2024-10-03 | -70.29 | $24.05 | 17309 |
| 2024-10-02 | -76.09 | $23.97 | 14500 |
| 2024-10-01 | -81.88 | $23.89 | 26342 |
| 2024-09-30 | -94.93 | $23.71 | 205000 |
| 2024-09-27 | -68.70 | $24.12 | 28737 |
| 2024-09-26 | -58.02 | $24.26 | 14500 |
| 2024-09-25 | -55.73 | $24.29 | 37800 |
| 2024-09-24 | -42.75 | $24.46 | 24400 |
| 2024-09-23 | -18.32 | $24.78 | 13737 |
| 2024-09-20 | -7.94 | $24.87 | 12031 |
| 2024-09-19 | -8.40 | $24.80 | 7104 |
| 2024-09-18 | -8.40 | $24.80 | 6627 |
| 2024-09-17 | -2.48 | $24.70 | 5400 |
| 2024-09-16 | -0.98 | $24.53 | 12700 |
| 2024-09-13 | 0.00 | $24.20 | 17700 |
| 2024-09-12 | -4.41 | $24.12 | 3300 |
| 2024-09-11 | -16.18 | $24.04 | 2841 |
| 2024-09-10 | -2.94 | $24.13 | 2300 |
| 2024-09-09 | -23.53 | $23.99 | 8100 |
| 2024-09-06 | -20.59 | $24.01 | 16300 |
| 2024-09-05 | -1.47 | $24.14 | 8300 |
| 2024-09-04 | -13.21 | $23.93 | 11729 |
| 2024-09-03 | 0.00 | $24.00 | 12000 |
| 2024-08-30 | -13.33 | $23.86 | 11500 |
| 2024-08-29 | -13.27 | $23.85 | 10800 |
| 2024-08-28 | -7.63 | $23.91 | 7022 |
| 2024-08-27 | -18.64 | $23.78 | 7403 |
| 2024-08-26 | -8.20 | $23.90 | 7144 |
| 2024-08-23 | -3.50 | $23.95 | 22900 |
| 2024-08-22 | -1.39 | $23.98 | 8100 |
| 2024-08-21 | -3.42 | $23.95 | 10400 |
| 2024-08-20 | -6.85 | $23.90 | 21608 |
| 2024-08-19 | -27.40 | $23.60 | 10500 |
| 2024-08-16 | -31.08 | $23.54 | 20500 |
| 2024-08-15 | -22.67 | $23.66 | 6726 |
| 2024-08-14 | -3.23 | $23.95 | 6300 |
| 2024-08-13 | -2.42 | $23.94 | 13534 |
| 2024-08-12 | -1.82 | $23.95 | 14000 |
| 2024-08-09 | -11.70 | $23.76 | 10633 |
| 2024-08-08 | -19.68 | $23.61 | 1913 |
| 2024-08-07 | -14.14 | $23.70 | 13631 |
| 2024-08-06 | -7.17 | $23.80 | 29227 |
| 2024-08-05 | -6.83 | $23.61 | 20100 |
| 2024-08-02 | -0.52 | $23.49 | 51603 |
| 2024-08-01 | -10.43 | $22.98 | 12529 |
| 2024-07-31 | -9.20 | $23.00 | 28600 |
| 2024-07-30 | -3.25 | $22.95 | 12122 |
| 2024-07-29 | -14.47 | $22.64 | 12031 |
| 2024-07-26 | -19.08 | $22.57 | 25200 |
| 2024-07-25 | -21.05 | $22.54 | 10500 |
| 2024-07-24 | -13.82 | $22.65 | 7300 |
| 2024-07-23 | -15.13 | $22.63 | 10600 |
| 2024-07-22 | -0.71 | $22.74 | 8411 |
| 2024-07-19 | -5.93 | $22.61 | 3700 |
| 2024-07-18 | -3.03 | $22.62 | 10400 |
| 2024-07-17 | 0.00 | $22.50 | 8100 |
| 2024-07-16 | -7.76 | $22.41 | 15700 |
| 2024-07-15 | -12.07 | $22.36 | 5649 |
| 2024-07-12 | -3.45 | $22.46 | 7800 |
| 2024-07-11 | 0.00 | $22.38 | 11438 |
| 2024-07-10 | -15.79 | $21.98 | 12400 |
| 2024-07-09 | -42.11 | $21.78 | 4020 |
| 2024-07-08 | -48.68 | $21.73 | 11127 |
| 2024-07-05 | -56.58 | $21.67 | 2900 |
| 2024-07-03 | -59.21 | $21.65 | 7000 |
| 2024-07-02 | -80.25 | $21.50 | 7302 |
| 2024-07-01 | -92.24 | $21.43 | 9246 |
| 2024-06-28 | -86.54 | $21.60 | 5436 |
| 2024-06-27 | -76.92 | $21.70 | 4331 |
| 2024-06-26 | -64.42 | $21.83 | 9912 |
| 2024-06-25 | -60.58 | $21.87 | 11300 |
| 2024-06-24 | -55.77 | $21.92 | 10700 |
| 2024-06-21 | -66.35 | $21.81 | 7500 |
| 2024-06-20 | -77.88 | $21.69 | 12700 |
| 2024-06-18 | -66.35 | $21.81 | 25400 |
| 2024-06-17 | -86.54 | $21.60 | 9122 |
| 2024-06-14 | -77.78 | $21.73 | 13600 |
| 2024-06-13 | -64.95 | $21.87 | 13100 |
| 2024-06-12 | -78.00 | $21.75 | 17605 |
| 2024-06-11 | -88.00 | $21.65 | 12210 |
| 2024-06-10 | -66.67 | $21.90 | 5118 |
| 2024-06-07 | -51.96 | $22.05 | 4200 |
| 2024-06-06 | -57.84 | $21.99 | 6201 |
| 2024-06-05 | -60.78 | $21.96 | 9000 |
| 2024-06-04 | -50.98 | $22.06 | 4200 |
| 2024-06-03 | -61.76 | $21.95 | 12823 |
| 2024-05-31 | -82.35 | $21.74 | 14500 |
| 2024-05-30 | -56.48 | $21.97 | 8435 |
| 2024-05-29 | -63.79 | $21.84 | 9412 |
| 2024-05-28 | -44.83 | $22.06 | 7647 |
| 2024-05-24 | -44.92 | $22.05 | 5111 |
| 2024-05-23 | -59.40 | $21.79 | 9537 |
| 2024-05-22 | -27.82 | $22.21 | 7900 |
| 2024-05-21 | -33.08 | $22.14 | 6244 |
| 2024-05-20 | -26.32 | $22.23 | 4829 |
| 2024-05-17 | -14.29 | $22.39 | 7643 |
| 2024-05-16 | -24.81 | $22.25 | 11043 |
| 2024-05-15 | -5.93 | $22.50 | 9000 |
| 2024-05-14 | -28.15 | $22.20 | 14115 |
| 2024-05-13 | -6.38 | $22.49 | 8000 |
| 2024-05-10 | -3.79 | $22.44 | 7900 |
| 2024-05-09 | -27.66 | $22.19 | 5033 |
| 2024-05-08 | -17.73 | $22.33 | 22900 |
| 2024-05-07 | -29.34 | $22.35 | 4100 |
| 2024-05-06 | -30.81 | $22.36 | 11300 |
| 2024-05-03 | -40.70 | $22.19 | 10100 |
| 2024-05-02 | -59.88 | $21.86 | 4303 |
| 2024-05-01 | -59.54 | $21.87 | 5100 |
| 2024-04-30 | -77.46 | $21.56 | 19700 |
| 2024-04-29 | -64.16 | $21.79 | 3600 |
| 2024-04-26 | -87.86 | $21.38 | 14100 |
| 2024-04-25 | -86.71 | $21.40 | 10700 |
| 2024-04-24 | -69.36 | $21.70 | 8111 |
| 2024-04-23 | -72.83 | $21.64 | 6700 |
| 2024-04-22 | -88.44 | $21.37 | 19821 |
| 2024-04-19 | -89.60 | $21.35 | 2345 |
| 2024-04-18 | -92.49 | $21.30 | 10500 |
| 2024-04-17 | -78.61 | $21.54 | 17026 |
| 2024-04-16 | -93.64 | $21.28 | 15600 |
| 2024-04-15 | -93.79 | $21.39 | 14900 |
| 2024-04-12 | -71.00 | $22.19 | 6725 |
| 2024-04-11 | -51.00 | $22.39 | 5312 |
| 2024-04-10 | -39.00 | $22.51 | 12200 |
| 2024-04-09 | -14.00 | $22.76 | 7600 |
| 2024-04-08 | -12.62 | $22.77 | 4434 |
| 2024-04-05 | -4.46 | $22.85 | 3200 |
| 2024-04-04 | -3.13 | $22.86 | 6135 |
| 2024-04-03 | -1.43 | $22.78 | 10733 |
| 2024-04-02 | -15.00 | $22.59 | 5638 |
| 2024-04-01 | -11.43 | $22.64 | 2438 |
| 2024-03-28 | -2.86 | $22.76 | 8200 |
| 2024-03-27 | -3.70 | $22.70 | 7400 |
| 2024-03-26 | -31.85 | $22.32 | 5600 |
| 2024-03-25 | -11.11 | $22.60 | 6722 |
| 2024-03-22 | -0.74 | $22.74 | 7539 |
| 2024-03-21 | -5.93 | $22.67 | 9804 |
| 2024-03-20 | -17.32 | $22.45 | 8700 |
| 2024-03-19 | -25.98 | $22.34 | 10600 |
| 2024-03-18 | -41.73 | $22.14 | 8100 |
| 2024-03-15 | -51.97 | $22.01 | 5404 |
| 2024-03-14 | -48.82 | $22.05 | 12500 |
| 2024-03-13 | -37.04 | $22.25 | 11400 |
| 2024-03-12 | -45.93 | $22.13 | 8242 |
| 2024-03-11 | -52.70 | $22.10 | 9122 |
| 2024-03-08 | -69.59 | $21.85 | 20406 |
| 2024-03-07 | -77.70 | $21.73 | 10949 |
| 2024-03-06 | -83.78 | $21.64 | 28900 |
| 2024-03-05 | -97.75 | $22.01 | 42000 |
| 2024-03-04 | -72.60 | $22.35 | 12100 |
| 2024-03-01 | -63.86 | $22.45 | 11136 |
| 2024-02-29 | -61.00 | $22.54 | 18600 |
| 2024-02-28 | -68.00 | $22.47 | 2300 |
| 2024-02-27 | -58.00 | $22.57 | 8500 |
| 2024-02-26 | -53.00 | $22.62 | 9400 |
| 2024-02-23 | -48.00 | $22.67 | 9800 |
| 2024-02-22 | -73.53 | $22.40 | 5338 |
| 2024-02-21 | -85.71 | $22.25 | 13300 |
| 2024-02-20 | -50.48 | $22.62 | 9327 |
| 2024-02-16 | -49.24 | $22.50 | 7000 |
| 2024-02-15 | -50.71 | $22.44 | 4800 |
| 2024-02-14 | -37.42 | $22.60 | 15200 |
| 2024-02-13 | -41.50 | $22.54 | 18600 |
| 2024-02-12 | -19.05 | $22.87 | 9348 |
| 2024-02-09 | -19.88 | $22.81 | 17300 |
| 2024-02-08 | -35.38 | $22.46 | 6542 |
| 2024-02-07 | -35.90 | $22.45 | 7600 |
| 2024-02-06 | -36.92 | $22.43 | 6400 |
| 2024-02-05 | -43.35 | $22.27 | 5601 |
| 2024-02-02 | -26.05 | $22.59 | 11700 |
| 2024-02-01 | -8.84 | $22.96 | 18400 |
| 2024-01-31 | -1.90 | $23.07 | 7400 |
| 2024-01-30 | 0.00 | $23.11 | 9409 |
| 2024-01-29 | 0.00 | $22.82 | 8427 |
| 2024-01-26 | 0.00 | $22.69 | 18300 |
| 2024-01-25 | -2.78 | $22.40 | 23200 |
| 2024-01-24 | -6.62 | $22.27 | 12527 |
| 2024-01-23 | -12.50 | $22.19 | 6508 |
| 2024-01-22 | 0.00 | $22.30 | 17220 |
| 2024-01-19 | -19.00 | $21.81 | 4500 |
| 2024-01-18 | -24.00 | $21.76 | 9700 |
| 2024-01-17 | -6.00 | $21.94 | 7600 |
| 2024-01-16 | -5.00 | $21.95 | 15308 |
| 2024-01-12 | -10.00 | $21.90 | 11900 |
| 2024-01-11 | -45.91 | $21.27 | 10300 |
| 2024-01-10 | -36.57 | $21.36 | 16100 |
| 2024-01-09 | -31.43 | $21.45 | 6500 |
| 2024-01-08 | -35.43 | $21.38 | 12038 |
| 2024-01-05 | -48.57 | $21.15 | 32700 |
| 2024-01-04 | -25.71 | $21.55 | 22101 |
| 2024-01-03 | -23.43 | $21.59 | 16940 |
| 2024-01-02 | -23.43 | $21.59 | 12389 |
| 2023-12-29 | -22.38 | $21.53 | 13122 |
| 2023-12-28 | -12.80 | $21.68 | 11402 |
| 2023-12-27 | -8.00 | $21.80 | 18320 |
| 2023-12-26 | -0.43 | $21.83 | 12434 |
| 2023-12-22 | -0.43 | $21.83 | 14800 |
| 2023-12-21 | -4.17 | $21.57 | 12600 |
| 2023-12-20 | -7.41 | $21.50 | 15900 |
| 2023-12-19 | -2.78 | $21.60 | 11916 |
| 2023-12-18 | -9.72 | $21.45 | 30700 |
| 2023-12-15 | -22.69 | $21.17 | 10800 |
| 2023-12-14 | -7.87 | $21.49 | 20111 |
| 2023-12-13 | 0.00 | $21.12 | 19813 |
| 2023-12-12 | -42.31 | $20.40 | 28100 |
| 2023-12-11 | -24.73 | $20.61 | 21400 |
| 2023-12-08 | -18.38 | $20.63 | 24147 |
| 2023-12-07 | -14.10 | $20.73 | 9600 |
| 2023-12-06 | -20.09 | $20.59 | 28400 |
| 2023-12-05 | -6.02 | $20.75 | 23800 |
| 2023-12-04 | -2.60 | $20.59 | 54442 |
| 2023-12-01 | -17.92 | $20.14 | 19100 |
| 2023-11-30 | 0.00 | $20.16 | 54910 |
| 2023-11-29 | -23.46 | $19.73 | 15300 |
| 2023-11-28 | -32.49 | $19.51 | 20800 |
| 2023-11-27 | -26.50 | $19.62 | 9024 |
| 2023-11-24 | -24.75 | $19.65 | 2000 |
| 2023-11-22 | -30.88 | $19.52 | 4017 |
| 2023-11-21 | -21.57 | $19.71 | 16134 |
| 2023-11-20 | -4.89 | $19.86 | 7332 |
| 2023-11-17 | -5.98 | $19.84 | 6215 |
| 2023-11-16 | -12.78 | $19.66 | 15812 |
| 2023-11-15 | -12.78 | $19.66 | 24225 |
| 2023-11-14 | -8.41 | $19.75 | 22315 |
| 2023-11-13 | -12.44 | $19.58 | 12818 |
| 2023-11-10 | -21.66 | $19.38 | 23049 |
| 2023-11-09 | -39.17 | $19.00 | 17900 |
| 2023-11-08 | -29.95 | $19.20 | 42600 |
| 2023-11-07 | -29.95 | $19.20 | 20100 |
| 2023-11-06 | -33.64 | $19.12 | 43100 |
| 2023-11-03 | 0.00 | $19.40 | 15400 |
| 2023-11-02 | -22.37 | $18.86 | 20501 |
| 2023-11-01 | -54.17 | $18.45 | 14507 |
| 2023-10-31 | -70.05 | $18.30 | 10738 |
| 2023-10-30 | -80.15 | $18.20 | 14400 |
| 2023-10-27 | -80.73 | $18.26 | 10200 |
| 2023-10-26 | -78.62 | $18.36 | 7100 |
| 2023-10-25 | -85.85 | $18.13 | 16748 |
| 2023-10-24 | -67.61 | $18.71 | 10121 |
| 2023-10-23 | -76.10 | $18.44 | 8900 |
| 2023-10-20 | -84.28 | $18.18 | 33124 |
| 2023-10-19 | -100.00 | $17.80 | 18130 |
| 2023-10-18 | -84.05 | $18.33 | 17625 |
| 2023-10-17 | -86.71 | $18.25 | 13111 |
| 2023-10-16 | -84.84 | $18.32 | 9200 |
| 2023-10-13 | -84.52 | $18.33 | 28200 |
| 2023-10-12 | -98.87 | $18.32 | 18202 |
| 2023-10-11 | -88.35 | $18.60 | 15400 |
| 2023-10-10 | -78.20 | $18.87 | 18030 |
| 2023-10-09 | -85.09 | $18.70 | 23100 |
| 2023-10-06 | -79.64 | $18.85 | 28400 |
| 2023-10-05 | -92.86 | $18.70 | 21647 |
| 2023-10-04 | -97.93 | $19.15 | 22700 |
| 2023-10-03 | -96.99 | $19.44 | 19300 |
| 2023-10-02 | -58.00 | $20.18 | 22700 |
| 2023-09-29 | -24.00 | $20.69 | 214800 |
| 2023-09-28 | -60.00 | $20.15 | 21222 |
| 2023-09-27 | -84.56 | $19.90 | 26500 |
| 2023-09-26 | -100.00 | $19.74 | 16714 |
| 2023-09-25 | -85.27 | $19.95 | 14435 |
| 2023-09-22 | -68.99 | $20.16 | 19000 |
| 2023-09-21 | -76.74 | $20.06 | 17000 |
| 2023-09-20 | -36.42 | $20.50 | 13545 |
| 2023-09-19 | -26.67 | $20.61 | 23700 |
| 2023-09-18 | -8.48 | $20.91 | 9100 |
| 2023-09-15 | -21.82 | $20.69 | 9138 |
| 2023-09-14 | -26.34 | $20.56 | 4800 |
| 2023-09-13 | -25.81 | $20.57 | 9446 |
| 2023-09-12 | -20.43 | $20.67 | 17505 |
| 2023-09-11 | -11.29 | $20.84 | 4323 |
| 2023-09-08 | -5.91 | $20.94 | 5543 |
| 2023-09-07 | -8.06 | $20.90 | 13312 |
| 2023-09-06 | 0.00 | $21.05 | 19900 |
| 2023-09-05 | -19.89 | $20.64 | 15800 |
| 2023-09-01 | -3.31 | $20.94 | 22010 |
| 2023-08-31 | -41.99 | $20.24 | 52600 |
| 2023-08-30 | -54.14 | $20.02 | 21500 |
| 2023-08-29 | -56.35 | $19.98 | 11700 |
| 2023-08-28 | -55.25 | $20.00 | 3125 |
| 2023-08-25 | -62.98 | $19.86 | 19400 |
| 2023-08-24 | -64.09 | $19.84 | 9300 |
| 2023-08-23 | -58.56 | $19.94 | 13939 |
| 2023-08-22 | -82.87 | $19.50 | 13700 |
| 2023-08-21 | -73.48 | $19.67 | 8349 |
| 2023-08-18 | -62.98 | $19.86 | 26728 |
| 2023-08-17 | -92.27 | $19.33 | 19100 |
| 2023-08-16 | -91.62 | $19.36 | 21500 |
| 2023-08-15 | -95.20 | $19.81 | 17500 |
| 2023-08-14 | -82.05 | $20.36 | 39347 |
| 2023-08-11 | -55.26 | $20.58 | 18332 |
| 2023-08-10 | -69.74 | $20.47 | 9536 |
| 2023-08-09 | -60.71 | $20.49 | 16000 |
| 2023-08-08 | -36.70 | $20.60 | 28607 |
| 2023-08-07 | -12.98 | $20.80 | 12634 |
| 2023-08-04 | -11.72 | $20.80 | 6548 |
| 2023-08-03 | -35.26 | $20.36 | 14100 |
| 2023-08-02 | -26.59 | $20.51 | 18500 |
| 2023-08-01 | -4.05 | $20.90 | 6300 |
| 2023-07-31 | -7.51 | $20.84 | 26200 |
| 2023-07-28 | -12.56 | $20.71 | 20900 |
| 2023-07-27 | -20.77 | $20.54 | 11100 |
| 2023-07-26 | -2.53 | $20.83 | 7126 |
| 2023-07-25 | -4.21 | $20.72 | 9400 |
| 2023-07-24 | -3.70 | $20.72 | 20342 |
| 2023-07-21 | -5.95 | $20.64 | 18300 |
| 2023-07-20 | -3.33 | $20.64 | 5009 |
| 2023-07-19 | 0.00 | $20.70 | 8200 |
| 2023-07-18 | -15.10 | $20.53 | 24123 |
| 2023-07-17 | -30.00 | $20.44 | 12609 |
| 2023-07-14 | -32.31 | $20.45 | 9800 |
| 2023-07-13 | -28.82 | $20.53 | 23637 |
| 2023-07-12 | -42.61 | $20.22 | 14800 |
| 2023-07-11 | -47.90 | $20.14 | 28011 |
| 2023-07-10 | -70.52 | $19.69 | 16543 |
| 2023-07-07 | -73.23 | $19.62 | 17400 |
| 2023-07-06 | -80.87 | $19.47 | 19730 |
| 2023-07-05 | -66.78 | $19.89 | 16100 |
| 2023-07-03 | -66.78 | $19.89 | 9634 |
| 2023-06-30 | -73.76 | $19.80 | 228626 |
| 2023-06-29 | -90.27 | $19.64 | 45806 |
| 2023-06-28 | -79.54 | $20.27 | 21000 |
| 2023-06-27 | -79.15 | $20.28 | 9802 |
| 2023-06-26 | -74.90 | $20.39 | 12232 |
| 2023-06-23 | -72.05 | $20.19 | 10344 |
| 2023-06-22 | -77.78 | $20.02 | 17000 |
| 2023-06-21 | -67.00 | $20.34 | 11342 |
| 2023-06-20 | -70.37 | $20.24 | 23200 |
| 2023-06-16 | -50.17 | $20.84 | 10300 |
| 2023-06-15 | -43.77 | $21.03 | 13200 |
| 2023-06-14 | -31.84 | $21.19 | 5101 |
| 2023-06-13 | -32.29 | $20.99 | 14400 |
| 2023-06-12 | -33.79 | $20.84 | 10400 |
| 2023-06-09 | -23.36 | $21.30 | 3600 |
| 2023-06-08 | -22.49 | $21.30 | 5601 |
| 2023-06-07 | -16.16 | $21.59 | 9800 |
| 2023-06-06 | -13.04 | $21.70 | 7900 |
| 2023-06-05 | -12.01 | $21.75 | 48500 |
| 2023-06-02 | -7.83 | $21.94 | 14000 |
| 2023-06-01 | -0.34 | $22.10 | 17700 |
| 2023-05-31 | -2.28 | $21.86 | 32500 |
| 2023-05-30 | -18.39 | $20.94 | 18100 |
| 2023-05-26 | -27.74 | $20.76 | 14638 |
| 2023-05-25 | -38.94 | $20.20 | 18007 |
| 2023-05-24 | -46.66 | $19.71 | 6743 |
| 2023-05-23 | -44.63 | $19.84 | 12500 |
| 2023-05-22 | -43.26 | $19.94 | 11100 |
| 2023-05-19 | -37.27 | $20.37 | 23300 |
| 2023-05-18 | -41.49 | $20.20 | 9200 |
| 2023-05-17 | -40.92 | $20.25 | 23900 |
| 2023-05-16 | -59.97 | $18.97 | 16900 |
| 2023-05-15 | -70.20 | $18.33 | 5934 |
| 2023-05-12 | -74.85 | $18.01 | 10334 |
| 2023-05-11 | -73.11 | $18.13 | 20042 |
| 2023-05-10 | -70.78 | $18.29 | 26038 |
| 2023-05-09 | -70.35 | $18.32 | 31342 |
| 2023-05-08 | -59.30 | $19.08 | 18745 |
| 2023-05-05 | -58.28 | $19.15 | 37324 |
| 2023-05-04 | -93.17 | $16.75 | 59139 |
| 2023-05-03 | -99.71 | $19.71 | 33100 |
| 2023-05-02 | -88.44 | $20.10 | 98625 |
| 2023-05-01 | -90.48 | $21.26 | 23124 |
| 2023-04-28 | -28.10 | $22.57 | 21029 |
| 2023-04-27 | -37.13 | $22.28 | 17340 |
| 2023-04-26 | -33.54 | $22.10 | 18842 |
| 2023-04-25 | -19.77 | $22.48 | 5547 |
| 2023-04-24 | -9.11 | $22.80 | 20146 |
| 2023-04-21 | -7.52 | $22.83 | 12246 |
| 2023-04-20 | -3.87 | $22.99 | 4635 |
| 2023-04-19 | -3.64 | $23.00 | 15936 |
| 2023-04-18 | -9.34 | $22.75 | 8926 |
| 2023-04-17 | -6.74 | $22.78 | 10006 |
| 2023-04-14 | 0.00 | $22.57 | 6200 |
| 2023-04-13 | 0.00 | $22.05 | 13100 |
| 2023-04-12 | -14.72 | $21.55 | 14417 |
| 2023-04-11 | -19.28 | $21.70 | 9200 |
| 2023-04-10 | -28.93 | $21.35 | 16000 |
| 2023-04-06 | -33.06 | $21.20 | 7121 |
| 2023-04-05 | -44.00 | $21.15 | 6018 |
| 2023-04-04 | -39.26 | $21.40 | 30600 |
| 2023-04-03 | -35.56 | $21.67 | 22800 |
| 2023-03-31 | -33.76 | $21.89 | 41300 |
| 2023-03-30 | -47.13 | $21.26 | 14730 |
| 2023-03-29 | -53.93 | $20.94 | 34903 |
| 2023-03-28 | -73.46 | $20.02 | 8500 |
| 2023-03-27 | -76.43 | $19.88 | 32009 |
| 2023-03-24 | -89.31 | $19.30 | 12500 |
| 2023-03-23 | -96.57 | $19.23 | 32244 |
| 2023-03-22 | -87.91 | $19.95 | 62835 |
| 2023-03-21 | -84.42 | $20.10 | 55248 |
| 2023-03-20 | -96.05 | $19.60 | 33700 |
| 2023-03-17 | -92.36 | $19.76 | 19800 |
| 2023-03-16 | -77.44 | $20.47 | 52826 |
| 2023-03-15 | -83.86 | $20.31 | 46800 |
| 2023-03-14 | -72.73 | $20.80 | 37236 |
| 2023-03-13 | -92.05 | $19.96 | 70000 |
| 2023-03-10 | -79.30 | $21.87 | 27014 |
| 2023-03-09 | -99.07 | $22.27 | 29200 |
| 2023-03-08 | -89.76 | $22.92 | 15509 |
| 2023-03-07 | -84.94 | $23.00 | 11649 |
| 2023-03-06 | -80.72 | $23.07 | 5700 |
| 2023-03-03 | -65.66 | $23.32 | 8339 |
| 2023-03-02 | -79.64 | $23.09 | 19600 |
| 2023-03-01 | -92.16 | $23.01 | 10230 |
| 2023-02-28 | -79.09 | $23.21 | 17600 |
| 2023-02-27 | -92.81 | $23.00 | 53500 |
| 2023-02-24 | -88.79 | $23.39 | 6721 |
| 2023-02-23 | -78.45 | $23.51 | 3300 |
| 2023-02-22 | -66.38 | $23.65 | 7202 |
| 2023-02-21 | -91.67 | $23.43 | 15700 |
| 2023-02-17 | -54.92 | $23.75 | 5639 |
| 2023-02-16 | -48.73 | $23.65 | 5743 |
| 2023-02-15 | -31.71 | $23.90 | 3315 |
| 2023-02-14 | -24.56 | $24.00 | 12900 |
| 2023-02-13 | -16.96 | $24.13 | 5341 |
| 2023-02-10 | -30.81 | $23.85 | 5327 |
| 2023-02-09 | -18.18 | $24.08 | 14017 |
| 2023-02-08 | -21.39 | $24.02 | 4400 |
| 2023-02-07 | -31.19 | $23.79 | 5000 |
| 2023-02-06 | -22.27 | $23.95 | 11918 |
| 2023-02-03 | -18.01 | $24.04 | 17302 |
| 2023-02-02 | -3.98 | $24.33 | 19100 |
| 2023-02-01 | -13.04 | $24.00 | 14401 |
| 2023-01-31 | -4.53 | $24.00 | 16839 |
| 2023-01-30 | 0.00 | $23.98 | 10800 |
| 2023-01-27 | -0.71 | $23.96 | 12800 |
| 2023-01-26 | 0.00 | $23.79 | 13021 |
| 2023-01-25 | -1.99 | $23.61 | 14000 |
| 2023-01-24 | -4.38 | $23.55 | 27300 |
| 2023-01-23 | -1.78 | $23.36 | 16037 |
| 2023-01-20 | -12.73 | $23.07 | 18100 |
| 2023-01-19 | -1.97 | $23.14 | 6338 |
| 2023-01-18 | -23.15 | $22.71 | 36648 |
| 2023-01-17 | -13.51 | $22.75 | 10600 |
| 2023-01-13 | -13.81 | $22.71 | 5300 |
| 2023-01-12 | -16.02 | $22.67 | 55814 |
| 2023-01-11 | -10.73 | $22.73 | 12919 |
| 2023-01-10 | -20.90 | $22.55 | 23545 |
| 2023-01-09 | -26.55 | $22.45 | 22415 |
| 2023-01-06 | -14.69 | $22.66 | 25647 |
| 2023-01-05 | -11.54 | $22.30 | 35416 |
| 2023-01-04 | -22.38 | $22.26 | 11100 |
| 2023-01-03 | -63.75 | $21.73 | 7000 |
| 2022-12-30 | -68.94 | $21.65 | 12800 |
| 2022-12-29 | -96.47 | $21.31 | 22400 |
| 2022-12-28 | -99.41 | $21.26 | 27848 |
| 2022-12-27 | -96.93 | $21.37 | 17135 |
| 2022-12-23 | -94.81 | $21.67 | 14000 |
| 2022-12-22 | -96.00 | $21.75 | 15131 |
| 2022-12-21 | -81.51 | $21.98 | 9300 |
| 2022-12-20 | -82.35 | $21.97 | 29300 |
| 2022-12-19 | -87.04 | $22.11 | 10000 |
| 2022-12-16 | -80.56 | $22.18 | 17930 |
| 2022-12-15 | -81.48 | $22.22 | 6746 |
| 2022-12-14 | -83.57 | $22.20 | 16324 |
| 2022-12-13 | -74.13 | $22.34 | 26100 |
| 2022-12-12 | -100.00 | $21.97 | 13500 |
| 2022-12-09 | -84.78 | $22.23 | 3203 |
| 2022-12-08 | -79.71 | $22.30 | 16500 |
| 2022-12-07 | -62.72 | $22.34 | 10902 |
| 2022-12-06 | -70.52 | $22.18 | 11100 |
| 2022-12-05 | -46.63 | $22.50 | 9543 |
| 2022-12-02 | -36.27 | $22.70 | 17501 |
| 2022-12-01 | -33.68 | $22.75 | 100200 |
| 2022-11-30 | -41.45 | $22.60 | 57100 |
| 2022-11-29 | -56.99 | $22.30 | 5000 |
| 2022-11-28 | -38.86 | $22.65 | 13014 |
| 2022-11-25 | -31.09 | $22.80 | 2308 |
| 2022-11-23 | -33.68 | $22.75 | 8319 |
| 2022-11-22 | -46.11 | $22.51 | 8800 |
| 2022-11-21 | -44.04 | $22.55 | 11020 |
| 2022-11-18 | -37.31 | $22.68 | 10008 |
| 2022-11-17 | -36.79 | $22.69 | 10200 |
| 2022-11-16 | -19.69 | $23.02 | 2500 |
| 2022-11-15 | -18.13 | $23.05 | 19343 |
| 2022-11-14 | -23.86 | $22.81 | 11442 |
| 2022-11-11 | -7.39 | $23.10 | 8540 |
| 2022-11-10 | 0.00 | $23.10 | 12600 |
| 2022-11-09 | -59.69 | $21.99 | 18300 |
| 2022-11-08 | -82.17 | $21.70 | 7000 |
| 2022-11-07 | -65.12 | $21.92 | 7918 |
| 2022-11-04 | -84.80 | $21.70 | 8404 |
| 2022-11-03 | -78.88 | $21.85 | 13000 |
| 2022-11-02 | -81.56 | $22.03 | 18527 |
| 2022-11-01 | -87.26 | $21.97 | 16500 |
| 2022-10-31 | -64.29 | $22.37 | 38600 |
| 2022-10-28 | -65.88 | $22.35 | 20400 |
| 2022-10-27 | -71.18 | $22.26 | 12100 |
| 2022-10-26 | -76.47 | $22.17 | 21612 |
| 2022-10-25 | -69.41 | $22.29 | 15300 |
| 2022-10-24 | -80.00 | $22.11 | 7900 |
| 2022-10-21 | -67.06 | $22.33 | 11300 |
| 2022-10-20 | -78.53 | $22.15 | 18500 |
| 2022-10-19 | -68.39 | $22.38 | 24118 |
| 2022-10-18 | -65.53 | $22.48 | 8300 |
| 2022-10-17 | -64.56 | $22.50 | 7000 |
| 2022-10-14 | -74.27 | $22.30 | 4940 |
| 2022-10-13 | -79.13 | $22.20 | 11000 |
| 2022-10-12 | -73.30 | $22.32 | 36807 |
| 2022-10-11 | -98.10 | $22.28 | 22843 |
| 2022-10-10 | -73.81 | $22.69 | 5311 |
| 2022-10-07 | -75.13 | $22.73 | 17644 |
| 2022-10-06 | -53.37 | $23.15 | 2600 |
| 2022-10-05 | -60.91 | $23.11 | 5000 |
| 2022-10-04 | -53.18 | $23.28 | 9900 |
| 2022-10-03 | -63.64 | $23.05 | 5000 |
| 2022-09-30 | -65.91 | $23.00 | 42700 |
| 2022-09-29 | -54.55 | $23.25 | 7722 |
| 2022-09-28 | -53.18 | $23.28 | 6200 |
| 2022-09-27 | -70.91 | $22.89 | 24423 |
| 2022-09-26 | -91.82 | $22.43 | 16500 |
| 2022-09-23 | -83.70 | $22.91 | 11503 |
| 2022-09-22 | -78.33 | $23.51 | 16500 |
| 2022-09-21 | -59.05 | $23.83 | 4700 |
| 2022-09-20 | -60.14 | $23.59 | 5816 |
| 2022-09-19 | -62.94 | $23.55 | 6300 |
| 2022-09-16 | -67.76 | $23.51 | 10600 |
| 2022-09-15 | -70.55 | $23.50 | 8800 |
| 2022-09-14 | -71.28 | $23.56 | 20217 |
| 2022-09-13 | -61.17 | $23.75 | 22123 |
| 2022-09-12 | -53.30 | $23.94 | 1000 |
| 2022-09-09 | -41.92 | $24.17 | 3805 |
| 2022-09-08 | -64.71 | $23.80 | 10715 |
| 2022-09-07 | -65.02 | $23.80 | 15200 |
| 2022-09-06 | -76.23 | $23.55 | 3800 |
| 2022-09-02 | -70.82 | $23.70 | 5600 |
| 2022-09-01 | -75.53 | $23.60 | 5800 |
| 2022-08-31 | -83.27 | $23.43 | 15100 |
| 2022-08-30 | -57.96 | $24.05 | 2700 |
| 2022-08-29 | -48.57 | $24.28 | 8700 |
| 2022-08-26 | -51.84 | $24.20 | 7900 |
| 2022-08-25 | -50.20 | $24.24 | 8700 |
| 2022-08-24 | -68.16 | $23.80 | 27900 |
| 2022-08-23 | -75.10 | $23.63 | 17324 |
| 2022-08-22 | -85.89 | $24.07 | 9239 |
| 2022-08-19 | -84.85 | $24.35 | 3037 |
| 2022-08-18 | -80.83 | $24.50 | 2000 |
| 2022-08-17 | -60.00 | $24.75 | 12300 |
| 2022-08-16 | -62.39 | $24.74 | 5506 |
| 2022-08-15 | -55.08 | $24.82 | 6400 |
| 2022-08-12 | -45.97 | $24.90 | 6900 |
| 2022-08-11 | -20.16 | $25.22 | 3704 |
| 2022-08-10 | -21.77 | $25.20 | 834 |
| 2022-08-09 | -31.45 | $25.08 | 3000 |
| 2022-08-08 | -11.29 | $25.33 | 2100 |
| 2022-08-05 | -8.87 | $25.36 | 11511 |
| 2022-08-04 | 0.00 | $25.47 | 27000 |
| 2022-08-03 | 0.00 | $25.16 | 7200 |
| 2022-08-02 | 0.00 | $25.08 | 25221 |
| 2022-08-01 | -42.68 | $24.57 | 9432 |
| 2022-07-29 | -31.71 | $24.66 | 42300 |
| 2022-07-28 | -33.90 | $24.52 | 54900 |
| 2022-07-27 | -41.53 | $24.43 | 9146 |
| 2022-07-26 | -35.59 | $24.50 | 5814 |
| 2022-07-25 | -40.16 | $24.43 | 2622 |
| 2022-07-22 | -40.16 | $24.43 | 30643 |
| 2022-07-21 | -40.31 | $24.40 | 29327 |
| 2022-07-20 | -31.65 | $24.48 | 8310 |
| 2022-07-19 | -20.44 | $24.46 | 5815 |
| 2022-07-18 | -22.67 | $24.41 | 30721 |
| 2022-07-15 | -8.89 | $24.72 | 3525 |
| 2022-07-14 | -13.85 | $24.60 | 3800 |
| 2022-07-13 | -9.09 | $24.71 | 3805 |
| 2022-07-12 | -12.99 | $24.62 | 1124 |
| 2022-07-11 | -8.23 | $24.73 | 5129 |
| 2022-07-08 | -6.93 | $24.76 | 6400 |
| 2022-07-07 | -8.66 | $24.72 | 6900 |
| 2022-07-06 | -15.15 | $24.57 | 16746 |
| 2022-07-05 | -7.44 | $24.60 | 3900 |
| 2022-07-01 | -1.97 | $24.60 | 5100 |
| 2022-06-30 | -6.40 | $24.51 | 138725 |
| 2022-06-29 | -41.87 | $23.79 | 15800 |
| 2022-06-28 | -26.60 | $24.10 | 12418 |
| 2022-06-27 | -32.51 | $23.98 | 6345 |
| 2022-06-24 | -33.99 | $23.95 | 13536 |
| 2022-06-23 | -40.89 | $23.81 | 9300 |
| 2022-06-22 | -48.77 | $23.65 | 11022 |
| 2022-06-21 | -51.72 | $23.59 | 8911 |
| 2022-06-17 | -56.16 | $23.50 | 17300 |
| 2022-06-16 | -48.77 | $23.65 | 10519 |
| 2022-06-15 | -56.16 | $23.50 | 12402 |
| 2022-06-14 | -80.00 | $23.04 | 8400 |
| 2022-06-13 | -73.10 | $23.20 | 9400 |
| 2022-06-10 | -36.04 | $23.93 | 38940 |
| 2022-06-09 | -14.65 | $24.35 | 10307 |
| 2022-06-08 | -15.66 | $24.33 | 13642 |
| 2022-06-07 | -12.12 | $24.40 | 7300 |
| 2022-06-06 | -9.60 | $24.45 | 4222 |
| 2022-06-03 | -13.20 | $24.37 | 4900 |
| 2022-06-02 | -5.58 | $24.52 | 9700 |
| 2022-06-01 | -1.06 | $24.53 | 10300 |
| 2022-05-31 | -11.17 | $24.33 | 43200 |
| 2022-05-27 | -3.70 | $24.48 | 13609 |
| 2022-05-26 | -35.18 | $23.95 | 7748 |
| 2022-05-25 | -54.21 | $23.64 | 13634 |
| 2022-05-24 | -70.56 | $23.29 | 6100 |
| 2022-05-23 | -81.20 | $23.10 | 25100 |
| 2022-05-20 | -84.65 | $23.03 | 17500 |
| 2022-05-19 | -87.97 | $22.95 | 30420 |
| 2022-05-18 | -95.02 | $22.78 | 13400 |
| 2022-05-17 | -97.10 | $22.73 | 25109 |
| 2022-05-16 | -85.48 | $23.01 | 40225 |
| 2022-05-13 | -86.72 | $22.98 | 14246 |
| 2022-05-12 | -85.89 | $23.00 | 19445 |
| 2022-05-11 | -90.99 | $23.05 | 14420 |
| 2022-05-10 | -96.40 | $22.93 | 11500 |
| 2022-05-09 | -96.28 | $23.00 | 30100 |
| 2022-05-06 | -100.00 | $23.02 | 15300 |
| 2022-05-05 | -90.05 | $23.35 | 48934 |
| 2022-05-04 | -78.01 | $23.97 | 49900 |
| 2022-05-03 | -90.63 | $24.20 | 11120 |
| 2022-05-02 | -76.54 | $24.47 | 25702 |
| 2022-04-29 | -60.27 | $24.65 | 34315 |
| 2022-04-28 | -60.27 | $24.65 | 16225 |
| 2022-04-27 | -39.73 | $24.80 | 12702 |
| 2022-04-26 | -46.58 | $24.75 | 8611 |
| 2022-04-25 | -32.88 | $24.85 | 12640 |
| 2022-04-22 | -49.32 | $24.73 | 10800 |
| 2022-04-21 | -64.38 | $24.62 | 7743 |
| 2022-04-20 | -39.73 | $24.80 | 21300 |
| 2022-04-19 | -65.75 | $24.61 | 20100 |
| 2022-04-18 | -78.95 | $24.64 | 13000 |
| 2022-04-14 | -80.70 | $24.63 | 5500 |
| 2022-04-13 | -66.67 | $24.71 | 9800 |
| 2022-04-12 | -54.39 | $24.78 | 24049 |
| 2022-04-11 | -78.08 | $24.52 | 51300 |
| 2022-04-08 | -43.04 | $24.75 | 11100 |
| 2022-04-07 | -17.72 | $24.95 | 10800 |
| 2022-04-06 | -35.44 | $24.81 | 43349 |
| 2022-04-05 | -34.18 | $24.82 | 17741 |
| 2022-04-04 | -2.53 | $25.07 | 23500 |
| 2022-04-01 | -21.62 | $24.88 | 6406 |
| 2022-03-31 | -18.92 | $24.90 | 12816 |
| 2022-03-30 | -16.67 | $24.95 | 9900 |
| 2022-03-29 | -23.08 | $24.90 | 54544 |
| 2022-03-28 | -21.79 | $24.91 | 26800 |
| 2022-03-25 | -35.90 | $24.80 | 30800 |
| 2022-03-24 | -34.62 | $24.81 | 6400 |
| 2022-03-23 | -47.44 | $24.71 | 9000 |
| 2022-03-22 | -42.31 | $24.75 | 10708 |
| 2022-03-21 | -39.74 | $24.77 | 22000 |
| 2022-03-18 | -19.23 | $24.93 | 8100 |
| 2022-03-17 | -30.77 | $24.84 | 13630 |
| 2022-03-16 | -41.03 | $24.76 | 15145 |
| 2022-03-15 | -65.38 | $24.57 | 16913 |
| 2022-03-14 | -95.00 | $24.34 | 32800 |
| 2022-03-11 | -97.22 | $24.67 | 9500 |
| 2022-03-10 | -80.82 | $24.79 | 16600 |
| 2022-03-09 | -71.79 | $24.87 | 12512 |
| 2022-03-08 | -69.23 | $24.89 | 10907 |
| 2022-03-07 | -74.36 | $24.85 | 15243 |
| 2022-03-04 | -66.67 | $24.91 | 29225 |
| 2022-03-03 | -67.71 | $24.96 | 19300 |
| 2022-03-02 | -62.24 | $25.02 | 11621 |
| 2022-03-01 | -71.00 | $24.94 | 8900 |
| 2022-02-28 | -80.56 | $24.86 | 8800 |
| 2022-02-25 | -72.22 | $24.95 | 9040 |
| 2022-02-24 | -94.78 | $24.71 | 24810 |
| 2022-02-23 | -87.29 | $24.86 | 11900 |
| 2022-02-22 | -86.96 | $24.89 | 9228 |
| 2022-02-18 | -86.89 | $24.90 | 2810 |
| 2022-02-17 | -87.20 | $24.90 | 11500 |
| 2022-02-16 | -80.00 | $24.99 | 8500 |
| 2022-02-15 | -82.40 | $24.96 | 17838 |
| 2022-02-14 | -100.00 | $24.79 | 6507 |
| 2022-02-11 | -91.46 | $25.24 | 8400 |
| 2022-02-10 | -100.00 | $25.17 | 15400 |
| 2022-02-09 | -98.57 | $25.30 | 14045 |
| 2022-02-08 | -85.71 | $25.39 | 19338 |
| 2022-02-07 | -87.14 | $25.38 | 13100 |
| 2022-02-04 | -87.84 | $25.38 | 11401 |
| 2022-02-03 | -100.00 | $25.36 | 173718 |
| 2022-02-02 | -84.29 | $25.55 | 21800 |
| 2022-02-01 | -77.63 | $25.61 | 33727 |
| 2022-01-31 | -85.00 | $25.56 | 40433 |
| 2022-01-28 | -91.11 | $25.52 | 19407 |
| 2022-01-27 | -100.00 | $25.50 | 27700 |
| 2022-01-26 | -97.18 | $25.65 | 17900 |
| 2022-01-25 | -89.23 | $25.76 | 12046 |
| 2022-01-24 | -83.08 | $25.80 | 18935 |
| 2022-01-21 | -69.05 | $25.96 | 22400 |
| 2022-01-20 | -69.05 | $25.96 | 11932 |
| 2022-01-19 | -88.10 | $25.80 | 7100 |
| 2022-01-18 | -82.14 | $25.85 | 9900 |
| 2022-01-14 | -77.38 | $25.89 | 2615 |
| 2022-01-13 | -69.05 | $25.96 | 3316 |
| 2022-01-12 | -89.29 | $25.79 | 1000 |
| 2022-01-11 | -69.05 | $25.96 | 7206 |
| 2022-01-10 | -94.05 | $25.75 | 6129 |
| 2022-01-07 | -72.62 | $25.93 | 9700 |
| 2022-01-06 | -92.86 | $25.76 | 10331 |
| 2022-01-05 | -98.81 | $25.71 | 12002 |
| 2022-01-04 | -77.11 | $25.90 | 13444 |
| 2022-01-03 | -46.99 | $26.15 | 6108 |
| 2021-12-31 | -27.71 | $26.31 | 14600 |
| 2021-12-30 | -51.81 | $26.11 | 1300 |
| 2021-12-29 | -53.01 | $26.10 | 2200 |
| 2021-12-28 | -34.94 | $26.25 | 4500 |
| 2021-12-27 | -30.12 | $26.29 | 6023 |
| 2021-12-23 | -46.99 | $26.15 | 7410 |
| 2021-12-22 | -41.89 | $26.14 | 4100 |
| 2021-12-21 | -54.05 | $26.05 | 13200 |
| 2021-12-20 | -67.57 | $25.95 | 4200 |
| 2021-12-17 | -74.32 | $25.90 | 4035 |
| 2021-12-16 | -81.08 | $25.85 | 12326 |
| 2021-12-15 | -79.73 | $25.86 | 5134 |
| 2021-12-14 | -94.59 | $25.75 | 28900 |
| 2021-12-13 | -97.14 | $25.77 | 23500 |
| 2021-12-10 | -81.43 | $25.88 | 3000 |
| 2021-12-09 | -72.22 | $26.00 | 7700 |
| 2021-12-08 | -75.53 | $25.98 | 10620 |
| 2021-12-07 | -73.83 | $26.03 | 8500 |
| 2021-12-06 | -56.07 | $26.22 | 1500 |
| 2021-12-03 | -60.75 | $26.17 | 3804 |
| 2021-12-02 | -58.88 | $26.19 | 4800 |
| 2021-12-01 | -65.42 | $26.12 | 10300 |
| 2021-11-30 | -60.75 | $26.17 | 18211 |
| 2021-11-29 | -81.31 | $25.95 | 4100 |
| 2021-11-26 | -93.46 | $25.82 | 600 |
| 2021-11-24 | -81.31 | $25.95 | 3900 |
| 2021-11-23 | -90.65 | $25.85 | 2300 |
| 2021-11-22 | -91.75 | $25.93 | 6921 |
| 2021-11-19 | -78.26 | $26.10 | 1700 |
| 2021-11-18 | -79.35 | $26.09 | 4827 |
| 2021-11-17 | -94.57 | $25.95 | 1900 |
| 2021-11-16 | -90.22 | $25.99 | 3100 |
| 2021-11-15 | -100.00 | $25.96 | 4700 |
| 2021-11-12 | -81.18 | $26.13 | 7700 |
| 2021-11-11 | -31.76 | $26.55 | 6446 |
| 2021-11-10 | -35.29 | $26.52 | 3100 |
| 2021-11-09 | -11.76 | $26.72 | 5100 |
| 2021-11-08 | -7.23 | $26.74 | 8700 |
| 2021-11-05 | 0.00 | $26.77 | 4900 |
| 2021-11-04 | -5.48 | $26.66 | 14410 |
| 2021-11-03 | -12.50 | $26.37 | 3700 |
| 2021-11-02 | -22.92 | $26.32 | 11500 |
| 2021-11-01 | -43.75 | $26.22 | 22400 |
| 2021-10-29 | -58.33 | $26.15 | 22500 |
| 2021-10-28 | -4.00 | $26.43 | 8015 |
| 2021-10-27 | -29.09 | $26.34 | 10024 |
| 2021-10-26 | -34.55 | $26.31 | 4900 |
| 2021-10-25 | -26.32 | $26.35 | 8800 |
| 2021-10-22 | -21.05 | $26.38 | 5600 |
| 2021-10-21 | -21.05 | $26.38 | 8213 |
| 2021-10-20 | -21.05 | $26.38 | 12100 |
| 2021-10-19 | -43.86 | $26.25 | 10636 |
| 2021-10-18 | -45.61 | $26.24 | 5700 |
| 2021-10-15 | -57.89 | $26.17 | 3328 |
| 2021-10-14 | -49.12 | $26.22 | 6220 |
| 2021-10-13 | -80.70 | $26.04 | 30600 |
| 2021-10-12 | -31.58 | $26.32 | 8122 |
| 2021-10-11 | -47.37 | $26.23 | 3900 |
| 2021-10-08 | -66.67 | $26.12 | 2711 |
| 2021-10-07 | -66.67 | $26.12 | 6700 |
| 2021-10-06 | -77.19 | $26.06 | 7500 |
| 2021-10-05 | -87.72 | $26.00 | 2921 |
| 2021-10-04 | -61.40 | $26.15 | 4117 |
| 2021-10-01 | -47.37 | $26.23 | 3000 |
| 2021-09-30 | 0.00 | $26.50 | 16212 |
| 2021-09-29 | -42.37 | $26.27 | 5127 |
| 2021-09-28 | -71.19 | $26.10 | 6203 |
| 2021-09-27 | -31.91 | $26.37 | 9420 |
| 2021-09-24 | -27.66 | $26.39 | 5912 |
| 2021-09-23 | -23.40 | $26.41 | 2800 |
| 2021-09-22 | -17.02 | $26.44 | 18248 |
| 2021-09-21 | -59.57 | $26.24 | 4700 |
| 2021-09-20 | -89.36 | $26.10 | 19623 |
| 2021-09-17 | -87.23 | $26.11 | 4700 |
| 2021-09-16 | -51.06 | $26.28 | 3000 |
| 2021-09-15 | -62.00 | $26.21 | 5937 |
| 2021-09-14 | -88.00 | $26.08 | 4925 |
| 2021-09-13 | -82.00 | $26.11 | 8503 |
| 2021-09-10 | -60.00 | $26.22 | 2000 |
| 2021-09-09 | -48.00 | $26.28 | 1500 |
| 2021-09-08 | -67.86 | $26.20 | 11543 |
| 2021-09-07 | -70.00 | $26.20 | 2200 |
| 2021-09-03 | -55.88 | $26.32 | 2245 |
| 2021-09-02 | -58.82 | $26.30 | 6800 |
| 2021-09-01 | -52.63 | $26.38 | 6500 |
| 2021-08-31 | -86.84 | $26.12 | 12700 |
| 2021-08-30 | -43.42 | $26.45 | 4900 |
| 2021-08-27 | -65.79 | $26.28 | 2011 |
| 2021-08-26 | -51.32 | $26.39 | 700 |
| 2021-08-25 | -50.00 | $26.40 | 5013 |
| 2021-08-24 | -53.95 | $26.37 | 3400 |
| 2021-08-23 | -57.89 | $26.34 | 2137 |
| 2021-08-20 | -63.16 | $26.30 | 7600 |
| 2021-08-19 | -80.26 | $26.17 | 5800 |
| 2021-08-18 | -80.26 | $26.17 | 8710 |
| 2021-08-17 | -81.33 | $26.17 | 2200 |
| 2021-08-16 | -78.67 | $26.19 | 4204 |
| 2021-08-13 | -72.00 | $26.24 | 2700 |
| 2021-08-12 | -73.33 | $26.23 | 27300 |
| 2021-08-11 | -42.67 | $26.46 | 4100 |
| 2021-08-10 | -36.00 | $26.51 | 3401 |
| 2021-08-09 | -24.00 | $26.60 | 6701 |
| 2021-08-06 | -16.00 | $26.66 | 16604 |
| 2021-08-05 | -17.33 | $26.65 | 17100 |
| 2021-08-04 | 0.00 | $26.65 | 3828 |
| 2021-08-03 | -9.80 | $26.49 | 5319 |
| 2021-08-02 | -14.29 | $26.45 | 10600 |
| 2021-07-30 | -12.77 | $26.44 | 17129 |
| 2021-07-29 | -44.90 | $26.30 | 5029 |
| 2021-07-28 | -85.90 | $26.14 | 7400 |
| 2021-07-27 | -89.77 | $26.12 | 5028 |
| 2021-07-26 | -97.65 | $26.14 | 12000 |
| 2021-07-23 | -82.35 | $26.27 | 7200 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.87
2026-07-20
Close Price
$20.92
Vol: 29144Average Directional Index - Detailed Analysis
Minimum
7.31
Average
22.09
Maximum
69.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 27.87 | $20.92 | 29144 |
| 2026-07-17 | 28.57 | $20.73 | 7946 |
| 2026-07-16 | 28.43 | $20.80 | 7500 |
| 2026-07-15 | 28.29 | $20.84 | 13415 |
| 2026-07-14 | 28.14 | $20.72 | 12433 |
| 2026-07-13 | 27.53 | $20.69 | 52725 |
| 2026-07-10 | 26.88 | $20.80 | 2000 |
| 2026-07-09 | 27.79 | $20.73 | 26129 |
| 2026-07-08 | 28.74 | $20.64 | 23400 |
| 2026-07-07 | 29.02 | $20.70 | 7508 |
| 2026-07-06 | 29.60 | $20.89 | 16000 |
| 2026-07-02 | 30.24 | $20.68 | 9300 |
| 2026-07-01 | 30.91 | $20.64 | 5634 |
| 2026-06-30 | 31.62 | $20.66 | 54403 |
| 2026-06-29 | 32.36 | $20.90 | 15727 |
| 2026-06-26 | 32.86 | $20.69 | 8204 |
| 2026-06-25 | 32.42 | $20.52 | 27410 |
| 2026-06-24 | 31.94 | $20.52 | 4712 |
| 2026-06-23 | 31.05 | $20.47 | 17742 |
| 2026-06-22 | 30.10 | $20.59 | 16433 |
| 2026-06-18 | 29.25 | $20.74 | 7600 |
| 2026-06-17 | 28.59 | $20.78 | 10838 |
| 2026-06-16 | 27.86 | $20.74 | 21314 |
| 2026-06-15 | 27.10 | $20.75 | 12600 |
| 2026-06-12 | 26.45 | $20.75 | 9900 |
| 2026-06-11 | 25.42 | $20.75 | 18029 |
| 2026-06-10 | 24.13 | $20.52 | 14245 |
| 2026-06-09 | 22.70 | $20.68 | 4534 |
| 2026-06-08 | 21.35 | $20.71 | 8400 |
| 2026-06-05 | 19.94 | $20.68 | 61005 |
| 2026-06-04 | 18.46 | $20.89 | 40403 |
| 2026-06-03 | 17.03 | $20.72 | 26700 |
| 2026-06-02 | 15.56 | $21.10 | 24447 |
| 2026-06-01 | 14.50 | $21.31 | 22906 |
| 2026-05-29 | 13.71 | $21.49 | 14611 |
| 2026-05-28 | 13.03 | $21.63 | 21500 |
| 2026-05-27 | 12.67 | $21.74 | 16520 |
| 2026-05-26 | 12.58 | $21.93 | 20558 |
| 2026-05-22 | 12.71 | $22.07 | 5400 |
| 2026-05-21 | 13.08 | $22.06 | 18300 |
| 2026-05-20 | 13.59 | $22.15 | 4900 |
| 2026-05-19 | 14.18 | $22.25 | 20157 |
| 2026-05-18 | 14.77 | $22.26 | 11044 |
| 2026-05-15 | 15.45 | $22.21 | 9600 |
| 2026-05-14 | 16.17 | $22.69 | 9502 |
| 2026-05-13 | 15.77 | $22.54 | 9567 |
| 2026-05-12 | 15.65 | $22.50 | 8301 |
| 2026-05-11 | 15.53 | $22.63 | 10700 |
| 2026-05-08 | 15.40 | $22.51 | 3200 |
| 2026-05-07 | 15.70 | $22.58 | 11000 |
| 2026-05-06 | 15.81 | $22.67 | 15800 |
| 2026-05-05 | 15.92 | $22.27 | 11700 |
| 2026-05-04 | 16.65 | $22.30 | 4000 |
| 2026-05-01 | 17.04 | $22.29 | 6227 |
| 2026-04-30 | 17.53 | $22.23 | 6448 |
| 2026-04-29 | 18.44 | $22.09 | 4949 |
| 2026-04-28 | 19.29 | $22.10 | 9543 |
| 2026-04-27 | 20.18 | $22.13 | 4900 |
| 2026-04-24 | 21.12 | $22.10 | 7550 |
| 2026-04-23 | 21.83 | $22.00 | 8235 |
| 2026-04-22 | 22.48 | $22.00 | 6600 |
| 2026-04-21 | 23.01 | $22.00 | 4900 |
| 2026-04-20 | 23.64 | $22.03 | 6648 |
| 2026-04-17 | 24.30 | $21.95 | 11942 |
| 2026-04-16 | 24.94 | $21.94 | 5300 |
| 2026-04-15 | 25.61 | $22.12 | 9509 |
| 2026-04-14 | 26.57 | $21.94 | 8124 |
| 2026-04-13 | 27.27 | $21.76 | 7110 |
| 2026-04-10 | 27.35 | $21.78 | 2724 |
| 2026-04-09 | 27.27 | $21.73 | 10300 |
| 2026-04-08 | 27.19 | $21.77 | 6941 |
| 2026-04-07 | 27.28 | $21.70 | 6612 |
| 2026-04-06 | 27.09 | $21.79 | 19800 |
| 2026-04-02 | 26.86 | $21.59 | 3303 |
| 2026-04-01 | 26.05 | $21.46 | 9500 |
| 2026-03-31 | 25.19 | $21.60 | 80300 |
| 2026-03-30 | 24.29 | $21.75 | 12100 |
| 2026-03-27 | 24.25 | $21.77 | 9846 |
| 2026-03-26 | 24.33 | $22.00 | 8534 |
| 2026-03-25 | 24.92 | $22.24 | 3000 |
| 2026-03-24 | 25.55 | $22.01 | 1425 |
| 2026-03-23 | 25.29 | $21.91 | 5423 |
| 2026-03-20 | 24.85 | $21.74 | 7595 |
| 2026-03-19 | 24.38 | $22.05 | 2800 |
| 2026-03-18 | 24.37 | $22.22 | 7000 |
| 2026-03-17 | 24.59 | $22.28 | 1840 |
| 2026-03-16 | 25.21 | $22.25 | 9200 |
| 2026-03-13 | 25.87 | $22.55 | 6800 |
| 2026-03-12 | 27.22 | $22.63 | 6300 |
| 2026-03-11 | 28.27 | $22.92 | 5469 |
| 2026-03-10 | 28.34 | $23.09 | 6808 |
| 2026-03-09 | 28.03 | $22.95 | 7290 |
| 2026-03-06 | 27.73 | $23.02 | 9800 |
| 2026-03-05 | 27.12 | $23.25 | 4103 |
| 2026-03-04 | 26.47 | $23.10 | 5900 |
| 2026-03-03 | 25.98 | $23.16 | 6814 |
| 2026-03-02 | 25.54 | $23.07 | 7614 |
| 2026-02-27 | 25.00 | $23.28 | 11100 |
| 2026-02-26 | 24.44 | $23.08 | 6900 |
| 2026-02-25 | 24.16 | $23.08 | 9400 |
| 2026-02-24 | 23.92 | $22.93 | 10900 |
| 2026-02-23 | 23.67 | $23.04 | 10703 |
| 2026-02-20 | 23.41 | $23.25 | 8147 |
| 2026-02-19 | 22.18 | $23.06 | 4400 |
| 2026-02-18 | 21.16 | $23.06 | 6800 |
| 2026-02-17 | 19.77 | $23.00 | 21900 |
| 2026-02-13 | 18.86 | $22.97 | 10222 |
| 2026-02-12 | 17.90 | $22.98 | 14609 |
| 2026-02-11 | 17.27 | $23.03 | 8800 |
| 2026-02-10 | 15.94 | $22.88 | 10200 |
| 2026-02-09 | 15.14 | $22.73 | 17330 |
| 2026-02-06 | 14.29 | $22.56 | 6637 |
| 2026-02-05 | 14.20 | $22.50 | 15414 |
| 2026-02-04 | 14.24 | $22.56 | 18700 |
| 2026-02-03 | 14.24 | $22.57 | 9000 |
| 2026-02-02 | 14.23 | $22.59 | 8342 |
| 2026-01-30 | 14.19 | $22.67 | 3815 |
| 2026-01-29 | 14.02 | $22.55 | 2441 |
| 2026-01-28 | 14.17 | $22.65 | 16940 |
| 2026-01-27 | 14.21 | $22.70 | 6100 |
| 2026-01-26 | 13.72 | $22.85 | 12146 |
| 2026-01-23 | 13.08 | $22.91 | 3445 |
| 2026-01-22 | 12.45 | $22.85 | 26500 |
| 2026-01-21 | 11.86 | $22.57 | 13339 |
| 2026-01-20 | 12.07 | $22.47 | 10300 |
| 2026-01-16 | 12.36 | $22.58 | 16139 |
| 2026-01-15 | 12.65 | $22.56 | 9310 |
| 2026-01-14 | 13.29 | $22.48 | 11200 |
| 2026-01-13 | 13.67 | $22.37 | 31747 |
| 2026-01-12 | 14.07 | $22.56 | 8415 |
| 2026-01-09 | 14.34 | $22.48 | 11200 |
| 2026-01-08 | 14.62 | $22.50 | 24200 |
| 2026-01-07 | 14.45 | $22.58 | 18400 |
| 2026-01-06 | 14.33 | $22.43 | 13300 |
| 2026-01-05 | 14.59 | $22.44 | 17135 |
| 2026-01-02 | 14.86 | $22.40 | 18301 |
| 2025-12-31 | 15.39 | $22.08 | 141946 |
| 2025-12-30 | 15.46 | $22.10 | 45136 |
| 2025-12-29 | 15.68 | $22.10 | 35412 |
| 2025-12-26 | 15.86 | $22.13 | 14900 |
| 2025-12-24 | 16.11 | $22.11 | 5544 |
| 2025-12-23 | 16.59 | $22.06 | 17900 |
| 2025-12-22 | 17.09 | $22.14 | 25600 |
| 2025-12-19 | 17.74 | $22.11 | 14949 |
| 2025-12-18 | 18.09 | $22.19 | 17400 |
| 2025-12-17 | 18.46 | $22.01 | 12500 |
| 2025-12-16 | 17.96 | $21.92 | 21700 |
| 2025-12-15 | 17.44 | $22.00 | 10900 |
| 2025-12-12 | 17.16 | $22.06 | 17400 |
| 2025-12-11 | 16.72 | $22.25 | 25127 |
| 2025-12-10 | 16.67 | $22.11 | 23300 |
| 2025-12-09 | 16.31 | $22.25 | 14800 |
| 2025-12-08 | 16.41 | $22.14 | 5125 |
| 2025-12-05 | 16.28 | $22.03 | 11908 |
| 2025-12-04 | 16.11 | $22.14 | 20012 |
| 2025-12-03 | 15.92 | $22.16 | 16200 |
| 2025-12-02 | 15.72 | $22.15 | 11739 |
| 2025-12-01 | 15.86 | $22.25 | 12037 |
| 2025-11-28 | 16.16 | $22.25 | 7800 |
| 2025-11-26 | 16.31 | $22.32 | 4100 |
| 2025-11-25 | 16.15 | $22.35 | 6111 |
| 2025-11-24 | 15.97 | $22.33 | 7240 |
| 2025-11-21 | 15.78 | $22.45 | 5647 |
| 2025-11-20 | 15.20 | $22.27 | 8100 |
| 2025-11-19 | 14.26 | $22.35 | 11500 |
| 2025-11-18 | 13.44 | $22.46 | 17713 |
| 2025-11-17 | 12.60 | $22.50 | 3200 |
| 2025-11-14 | 12.08 | $22.62 | 6407 |
| 2025-11-13 | 11.62 | $23.05 | 6526 |
| 2025-11-12 | 12.04 | $23.10 | 3534 |
| 2025-11-11 | 12.55 | $23.10 | 1344 |
| 2025-11-10 | 13.19 | $23.23 | 10939 |
| 2025-11-07 | 13.82 | $23.24 | 5027 |
| 2025-11-06 | 14.11 | $23.10 | 10940 |
| 2025-11-05 | 14.42 | $23.13 | 8900 |
| 2025-11-04 | 14.29 | $23.15 | 20700 |
| 2025-11-03 | 14.15 | $23.04 | 10337 |
| 2025-10-31 | 13.55 | $23.07 | 7500 |
| 2025-10-30 | 12.85 | $23.09 | 23700 |
| 2025-10-29 | 12.11 | $23.20 | 11700 |
| 2025-10-28 | 11.82 | $23.04 | 24200 |
| 2025-10-27 | 11.51 | $23.34 | 34200 |
| 2025-10-24 | 11.19 | $23.39 | 7500 |
| 2025-10-23 | 11.56 | $23.41 | 3841 |
| 2025-10-22 | 11.90 | $23.43 | 4029 |
| 2025-10-21 | 12.29 | $23.38 | 6800 |
| 2025-10-20 | 12.70 | $23.30 | 2500 |
| 2025-10-17 | 13.24 | $23.20 | 8225 |
| 2025-10-16 | 13.61 | $23.10 | 23900 |
| 2025-10-15 | 13.99 | $23.16 | 9200 |
| 2025-10-14 | 13.89 | $23.10 | 2422 |
| 2025-10-13 | 13.60 | $23.11 | 3000 |
| 2025-10-10 | 13.53 | $23.00 | 2809 |
| 2025-10-09 | 13.18 | $23.29 | 5200 |
| 2025-10-08 | 13.14 | $23.20 | 11200 |
| 2025-10-07 | 13.27 | $23.33 | 6400 |
| 2025-10-06 | 13.67 | $23.61 | 2200 |
| 2025-10-03 | 14.33 | $23.50 | 5347 |
| 2025-10-02 | 15.03 | $23.58 | 7040 |
| 2025-10-01 | 15.51 | $23.50 | 6155 |
| 2025-09-30 | 16.08 | $23.50 | 20112 |
| 2025-09-29 | 16.69 | $23.52 | 10202 |
| 2025-09-26 | 17.46 | $23.47 | 4900 |
| 2025-09-25 | 18.37 | $23.30 | 24700 |
| 2025-09-24 | 19.31 | $23.64 | 3118 |
| 2025-09-23 | 19.53 | $23.64 | 14100 |
| 2025-09-22 | 19.77 | $23.73 | 6800 |
| 2025-09-19 | 19.59 | $23.93 | 2010 |
| 2025-09-18 | 18.99 | $23.81 | 3600 |
| 2025-09-17 | 18.35 | $24.02 | 11961 |
| 2025-09-16 | 17.28 | $23.88 | 19884 |
| 2025-09-15 | 16.39 | $23.70 | 3800 |
| 2025-09-12 | 15.53 | $23.63 | 12100 |
| 2025-09-11 | 14.95 | $23.55 | 6147 |
| 2025-09-10 | 14.38 | $23.48 | 52300 |
| 2025-09-09 | 13.99 | $23.18 | 18804 |
| 2025-09-08 | 14.15 | $23.06 | 7800 |
| 2025-09-05 | 14.35 | $22.97 | 8022 |
| 2025-09-04 | 14.71 | $22.75 | 3900 |
| 2025-09-03 | 15.04 | $22.65 | 7100 |
| 2025-09-02 | 15.10 | $22.54 | 13800 |
| 2025-08-29 | 15.16 | $22.46 | 47500 |
| 2025-08-28 | 15.04 | $22.94 | 6000 |
| 2025-08-27 | 15.51 | $22.95 | 313 |
| 2025-08-26 | 15.79 | $22.95 | 4741 |
| 2025-08-25 | 16.09 | $22.97 | 6200 |
| 2025-08-22 | 16.41 | $23.13 | 19900 |
| 2025-08-21 | 16.23 | $23.20 | 6146 |
| 2025-08-20 | 15.68 | $23.20 | 10339 |
| 2025-08-19 | 15.41 | $23.16 | 9224 |
| 2025-08-18 | 15.21 | $22.87 | 5346 |
| 2025-08-15 | 15.30 | $22.79 | 4800 |
| 2025-08-14 | 15.65 | $23.24 | 5300 |
| 2025-08-13 | 14.76 | $23.24 | 13146 |
| 2025-08-12 | 13.83 | $23.08 | 10900 |
| 2025-08-11 | 13.31 | $23.01 | 6300 |
| 2025-08-08 | 12.77 | $23.10 | 1618 |
| 2025-08-07 | 12.31 | $23.10 | 12200 |
| 2025-08-06 | 11.83 | $22.93 | 3606 |
| 2025-08-05 | 11.45 | $23.00 | 9442 |
| 2025-08-04 | 10.62 | $22.94 | 8113 |
| 2025-08-01 | 9.94 | $22.79 | 8620 |
| 2025-07-31 | 9.46 | $22.84 | 38100 |
| 2025-07-30 | 8.94 | $22.28 | 6115 |
| 2025-07-29 | 9.34 | $22.46 | 1800 |
| 2025-07-28 | 9.68 | $22.25 | 11111 |
| 2025-07-25 | 10.16 | $22.39 | 3722 |
| 2025-07-24 | 10.65 | $22.32 | 5800 |
| 2025-07-23 | 11.09 | $22.31 | 6600 |
| 2025-07-22 | 11.55 | $22.33 | 10711 |
| 2025-07-21 | 11.92 | $22.24 | 9400 |
| 2025-07-18 | 12.40 | $22.34 | 13431 |
| 2025-07-17 | 12.90 | $22.20 | 6400 |
| 2025-07-16 | 13.37 | $22.23 | 9918 |
| 2025-07-15 | 13.87 | $22.25 | 10700 |
| 2025-07-14 | 14.51 | $22.53 | 9100 |
| 2025-07-11 | 14.80 | $22.53 | 5900 |
| 2025-07-10 | 14.65 | $22.68 | 11417 |
| 2025-07-09 | 14.51 | $22.62 | 8737 |
| 2025-07-08 | 14.36 | $22.41 | 6900 |
| 2025-07-07 | 14.50 | $22.50 | 5500 |
| 2025-07-03 | 14.78 | $22.60 | 3408 |
| 2025-07-02 | 14.41 | $22.56 | 10937 |
| 2025-07-01 | 14.14 | $22.30 | 3622 |
| 2025-06-30 | 14.43 | $22.14 | 6402 |
| 2025-06-27 | 15.10 | $22.00 | 4700 |
| 2025-06-26 | 15.81 | $22.13 | 5600 |
| 2025-06-25 | 16.63 | $21.97 | 700 |
| 2025-06-24 | 17.09 | $22.08 | 6831 |
| 2025-06-23 | 17.68 | $21.90 | 6506 |
| 2025-06-20 | 18.18 | $21.95 | 5949 |
| 2025-06-18 | 18.50 | $21.91 | 6500 |
| 2025-06-17 | 18.84 | $21.84 | 4400 |
| 2025-06-16 | 18.84 | $21.78 | 6120 |
| 2025-06-13 | 18.78 | $21.69 | 9500 |
| 2025-06-12 | 18.50 | $21.74 | 5700 |
| 2025-06-11 | 18.42 | $21.70 | 10300 |
| 2025-06-10 | 18.35 | $21.72 | 7200 |
| 2025-06-09 | 18.03 | $21.64 | 7401 |
| 2025-06-06 | 17.59 | $21.68 | 3413 |
| 2025-06-05 | 17.22 | $21.72 | 1800 |
| 2025-06-04 | 16.88 | $21.53 | 5900 |
| 2025-06-03 | 16.44 | $21.57 | 12819 |
| 2025-06-02 | 15.76 | $21.44 | 14000 |
| 2025-05-30 | 15.04 | $21.45 | 43600 |
| 2025-05-29 | 14.36 | $21.93 | 10602 |
| 2025-05-28 | 14.23 | $21.91 | 1400 |
| 2025-05-27 | 14.10 | $22.15 | 5900 |
| 2025-05-23 | 13.96 | $21.78 | 2647 |
| 2025-05-22 | 13.05 | $21.88 | 8203 |
| 2025-05-21 | 12.10 | $21.53 | 25900 |
| 2025-05-20 | 11.11 | $22.25 | 7869 |
| 2025-05-19 | 11.02 | $22.36 | 7214 |
| 2025-05-16 | 11.10 | $22.62 | 3232 |
| 2025-05-15 | 11.28 | $22.42 | 5700 |
| 2025-05-14 | 11.46 | $23.05 | 5400 |
| 2025-05-13 | 11.83 | $22.71 | 4700 |
| 2025-05-12 | 12.21 | $22.65 | 14928 |
| 2025-05-09 | 12.77 | $22.57 | 5028 |
| 2025-05-08 | 13.36 | $22.84 | 10422 |
| 2025-05-07 | 13.86 | $23.09 | 5300 |
| 2025-05-06 | 14.14 | $22.87 | 8700 |
| 2025-05-05 | 14.43 | $23.18 | 15400 |
| 2025-05-02 | 14.86 | $23.30 | 8200 |
| 2025-05-01 | 14.83 | $23.12 | 7200 |
| 2025-04-30 | 14.98 | $22.77 | 6447 |
| 2025-04-29 | 15.41 | $23.00 | 5800 |
| 2025-04-28 | 15.63 | $23.29 | 9300 |
| 2025-04-25 | 15.51 | $23.68 | 9405 |
| 2025-04-24 | 15.40 | $22.86 | 7948 |
| 2025-04-23 | 15.83 | $23.17 | 5200 |
| 2025-04-22 | 16.34 | $22.58 | 9507 |
| 2025-04-21 | 16.54 | $22.12 | 5400 |
| 2025-04-17 | 16.25 | $22.05 | 5300 |
| 2025-04-16 | 15.69 | $22.03 | 4200 |
| 2025-04-15 | 15.10 | $22.25 | 6730 |
| 2025-04-14 | 14.78 | $22.30 | 5636 |
| 2025-04-11 | 14.35 | $22.45 | 9304 |
| 2025-04-10 | 13.90 | $22.09 | 4630 |
| 2025-04-09 | 14.06 | $22.45 | 24800 |
| 2025-04-08 | 14.22 | $21.69 | 13400 |
| 2025-04-07 | 13.46 | $21.76 | 10903 |
| 2025-04-04 | 13.00 | $22.47 | 8923 |
| 2025-04-03 | 12.86 | $22.56 | 9500 |
| 2025-04-02 | 13.03 | $22.67 | 4438 |
| 2025-04-01 | 13.36 | $23.25 | 8519 |
| 2025-03-31 | 13.71 | $23.12 | 9800 |
| 2025-03-28 | 14.41 | $22.76 | 1825 |
| 2025-03-27 | 14.62 | $22.80 | 5900 |
| 2025-03-26 | 14.84 | $23.05 | 4000 |
| 2025-03-25 | 14.21 | $23.56 | 6139 |
| 2025-03-24 | 13.11 | $23.43 | 73200 |
| 2025-03-21 | 11.90 | $23.44 | 9033 |
| 2025-03-20 | 10.63 | $22.98 | 13121 |
| 2025-03-19 | 10.63 | $22.83 | 17923 |
| 2025-03-18 | 10.93 | $22.73 | 4004 |
| 2025-03-17 | 11.50 | $22.79 | 7700 |
| 2025-03-14 | 12.11 | $22.58 | 5200 |
| 2025-03-13 | 12.39 | $22.48 | 11124 |
| 2025-03-12 | 12.16 | $22.41 | 13800 |
| 2025-03-11 | 11.92 | $22.32 | 4747 |
| 2025-03-10 | 11.55 | $22.37 | 24400 |
| 2025-03-07 | 11.41 | $22.61 | 4313 |
| 2025-03-06 | 11.67 | $22.61 | 15700 |
| 2025-03-05 | 11.89 | $22.65 | 12200 |
| 2025-03-04 | 12.16 | $22.60 | 12700 |
| 2025-03-03 | 12.51 | $22.68 | 19247 |
| 2025-02-28 | 12.95 | $22.65 | 17200 |
| 2025-02-27 | 13.13 | $22.61 | 11846 |
| 2025-02-26 | 13.32 | $22.64 | 8300 |
| 2025-02-25 | 13.49 | $22.67 | 15732 |
| 2025-02-24 | 13.71 | $22.59 | 20800 |
| 2025-02-21 | 13.73 | $22.57 | 22607 |
| 2025-02-20 | 13.73 | $22.59 | 5138 |
| 2025-02-19 | 13.61 | $22.61 | 4737 |
| 2025-02-18 | 13.53 | $22.60 | 15718 |
| 2025-02-14 | 13.44 | $22.54 | 17900 |
| 2025-02-13 | 13.15 | $22.71 | 17127 |
| 2025-02-12 | 13.02 | $22.37 | 15600 |
| 2025-02-11 | 12.44 | $22.62 | 16300 |
| 2025-02-10 | 12.17 | $22.61 | 27500 |
| 2025-02-07 | 11.99 | $22.60 | 15600 |
| 2025-02-06 | 11.80 | $22.71 | 13900 |
| 2025-02-05 | 11.90 | $22.85 | 13400 |
| 2025-02-04 | 11.99 | $22.60 | 28120 |
| 2025-02-03 | 11.72 | $22.46 | 8900 |
| 2025-01-31 | 11.53 | $22.45 | 124700 |
| 2025-01-30 | 11.34 | $22.99 | 13800 |
| 2025-01-29 | 11.76 | $23.15 | 10529 |
| 2025-01-28 | 12.26 | $23.13 | 6200 |
| 2025-01-27 | 12.79 | $23.38 | 11800 |
| 2025-01-24 | 13.32 | $23.32 | 7701 |
| 2025-01-23 | 13.90 | $23.09 | 16511 |
| 2025-01-22 | 14.52 | $23.27 | 8732 |
| 2025-01-21 | 15.20 | $23.40 | 21828 |
| 2025-01-17 | 15.96 | $23.26 | 6934 |
| 2025-01-16 | 16.76 | $23.50 | 9600 |
| 2025-01-15 | 17.26 | $23.57 | 15314 |
| 2025-01-14 | 18.03 | $23.33 | 9200 |
| 2025-01-13 | 18.90 | $23.57 | 24829 |
| 2025-01-10 | 19.80 | $23.95 | 11300 |
| 2025-01-08 | 20.23 | $24.26 | 34104 |
| 2025-01-07 | 19.85 | $24.52 | 18100 |
| 2025-01-06 | 19.60 | $24.75 | 5729 |
| 2025-01-03 | 19.33 | $24.72 | 11320 |
| 2025-01-02 | 19.03 | $24.50 | 94400 |
| 2024-12-31 | 18.07 | $25.23 | 219733 |
| 2024-12-30 | 17.05 | $23.62 | 16307 |
| 2024-12-27 | 17.71 | $23.53 | 13644 |
| 2024-12-26 | 18.59 | $22.82 | 6700 |
| 2024-12-24 | 18.51 | $22.74 | 8200 |
| 2024-12-23 | 18.13 | $22.65 | 9100 |
| 2024-12-20 | 17.99 | $22.80 | 9817 |
| 2024-12-19 | 17.85 | $22.64 | 20000 |
| 2024-12-18 | 17.06 | $23.17 | 12320 |
| 2024-12-17 | 16.77 | $23.36 | 11400 |
| 2024-12-16 | 16.81 | $23.24 | 8005 |
| 2024-12-13 | 16.85 | $23.46 | 4500 |
| 2024-12-12 | 17.51 | $23.60 | 6500 |
| 2024-12-11 | 18.38 | $23.93 | 8727 |
| 2024-12-10 | 18.61 | $24.10 | 3237 |
| 2024-12-09 | 18.94 | $24.00 | 7000 |
| 2024-12-06 | 19.39 | $23.97 | 14100 |
| 2024-12-05 | 19.97 | $24.00 | 4200 |
| 2024-12-04 | 20.24 | $23.96 | 12311 |
| 2024-12-03 | 20.53 | $24.15 | 12500 |
| 2024-12-02 | 20.54 | $24.10 | 9236 |
| 2024-11-29 | 20.55 | $24.00 | 15100 |
| 2024-11-27 | 20.50 | $23.83 | 6646 |
| 2024-11-26 | 21.18 | $23.72 | 10900 |
| 2024-11-25 | 22.09 | $23.82 | 6100 |
| 2024-11-22 | 23.04 | $23.30 | 12100 |
| 2024-11-21 | 23.43 | $23.20 | 23945 |
| 2024-11-20 | 23.45 | $22.77 | 6814 |
| 2024-11-19 | 22.70 | $22.93 | 14300 |
| 2024-11-18 | 22.02 | $23.03 | 22100 |
| 2024-11-15 | 21.41 | $22.98 | 12927 |
| 2024-11-14 | 20.50 | $23.40 | 25100 |
| 2024-11-13 | 20.15 | $23.25 | 30700 |
| 2024-11-12 | 19.78 | $23.36 | 11900 |
| 2024-11-11 | 19.63 | $23.58 | 11500 |
| 2024-11-08 | 19.90 | $23.83 | 13502 |
| 2024-11-07 | 20.20 | $23.54 | 37604 |
| 2024-11-06 | 19.83 | $23.23 | 16136 |
| 2024-11-05 | 19.35 | $23.72 | 12000 |
| 2024-11-04 | 19.08 | $23.38 | 21443 |
| 2024-11-01 | 18.24 | $23.20 | 24841 |
| 2024-10-31 | 17.22 | $23.32 | 81600 |
| 2024-10-30 | 16.21 | $23.71 | 4433 |
| 2024-10-29 | 15.96 | $23.66 | 13000 |
| 2024-10-28 | 15.69 | $23.85 | 10506 |
| 2024-10-25 | 15.69 | $23.79 | 4100 |
| 2024-10-24 | 15.68 | $23.87 | 5600 |
| 2024-10-23 | 15.85 | $23.74 | 8111 |
| 2024-10-22 | 16.02 | $23.90 | 6828 |
| 2024-10-21 | 16.50 | $24.03 | 5724 |
| 2024-10-18 | 17.05 | $24.21 | 17200 |
| 2024-10-17 | 17.56 | $24.13 | 9202 |
| 2024-10-16 | 18.48 | $24.16 | 11500 |
| 2024-10-15 | 19.08 | $24.25 | 23449 |
| 2024-10-14 | 19.76 | $23.89 | 9700 |
| 2024-10-11 | 20.50 | $24.00 | 8400 |
| 2024-10-10 | 21.27 | $23.85 | 8700 |
| 2024-10-09 | 21.87 | $23.81 | 27606 |
| 2024-10-08 | 22.68 | $23.92 | 5114 |
| 2024-10-07 | 23.24 | $23.83 | 27048 |
| 2024-10-04 | 23.84 | $24.08 | 8500 |
| 2024-10-03 | 24.46 | $24.05 | 17309 |
| 2024-10-02 | 25.50 | $23.97 | 14500 |
| 2024-10-01 | 26.13 | $23.89 | 26342 |
| 2024-09-30 | 26.76 | $23.71 | 205000 |
| 2024-09-27 | 27.42 | $24.12 | 28737 |
| 2024-09-26 | 28.58 | $24.26 | 14500 |
| 2024-09-25 | 29.41 | $24.29 | 37800 |
| 2024-09-24 | 30.29 | $24.46 | 24400 |
| 2024-09-23 | 30.81 | $24.78 | 13737 |
| 2024-09-20 | 30.73 | $24.87 | 12031 |
| 2024-09-19 | 30.16 | $24.80 | 7104 |
| 2024-09-18 | 29.83 | $24.80 | 6627 |
| 2024-09-17 | 29.49 | $24.70 | 5400 |
| 2024-09-16 | 29.41 | $24.53 | 12700 |
| 2024-09-13 | 29.69 | $24.20 | 17700 |
| 2024-09-12 | 30.79 | $24.12 | 3300 |
| 2024-09-11 | 32.18 | $24.04 | 2841 |
| 2024-09-10 | 33.64 | $24.13 | 2300 |
| 2024-09-09 | 34.44 | $23.99 | 8100 |
| 2024-09-06 | 35.29 | $24.01 | 16300 |
| 2024-09-05 | 36.18 | $24.14 | 8300 |
| 2024-09-04 | 36.48 | $23.93 | 11729 |
| 2024-09-03 | 37.11 | $24.00 | 12000 |
| 2024-08-30 | 37.78 | $23.86 | 11500 |
| 2024-08-29 | 38.11 | $23.85 | 10800 |
| 2024-08-28 | 38.50 | $23.91 | 7022 |
| 2024-08-27 | 38.69 | $23.78 | 7403 |
| 2024-08-26 | 38.88 | $23.90 | 7144 |
| 2024-08-23 | 38.81 | $23.95 | 22900 |
| 2024-08-22 | 38.73 | $23.98 | 8100 |
| 2024-08-21 | 38.51 | $23.95 | 10400 |
| 2024-08-20 | 37.75 | $23.90 | 21608 |
| 2024-08-19 | 36.97 | $23.60 | 10500 |
| 2024-08-16 | 36.42 | $23.54 | 20500 |
| 2024-08-15 | 35.84 | $23.66 | 6726 |
| 2024-08-14 | 35.31 | $23.95 | 6300 |
| 2024-08-13 | 33.77 | $23.94 | 13534 |
| 2024-08-12 | 32.18 | $23.95 | 14000 |
| 2024-08-09 | 30.53 | $23.76 | 10633 |
| 2024-08-08 | 28.80 | $23.61 | 1913 |
| 2024-08-07 | 27.22 | $23.70 | 13631 |
| 2024-08-06 | 25.56 | $23.80 | 29227 |
| 2024-08-05 | 23.82 | $23.61 | 20100 |
| 2024-08-02 | 22.19 | $23.49 | 51603 |
| 2024-08-01 | 20.73 | $22.98 | 12529 |
| 2024-07-31 | 19.78 | $23.00 | 28600 |
| 2024-07-30 | 18.49 | $22.95 | 12122 |
| 2024-07-29 | 17.36 | $22.64 | 12031 |
| 2024-07-26 | 16.44 | $22.57 | 25200 |
| 2024-07-25 | 15.47 | $22.54 | 10500 |
| 2024-07-24 | 14.47 | $22.65 | 7300 |
| 2024-07-23 | 13.70 | $22.63 | 10600 |
| 2024-07-22 | 12.83 | $22.74 | 8411 |
| 2024-07-19 | 12.11 | $22.61 | 3700 |
| 2024-07-18 | 11.45 | $22.62 | 10400 |
| 2024-07-17 | 10.82 | $22.50 | 8100 |
| 2024-07-16 | 10.44 | $22.41 | 15700 |
| 2024-07-15 | 10.05 | $22.36 | 5649 |
| 2024-07-12 | 9.65 | $22.46 | 7800 |
| 2024-07-11 | 8.56 | $22.38 | 11438 |
| 2024-07-10 | 7.60 | $21.98 | 12400 |
| 2024-07-09 | 7.31 | $21.78 | 4020 |
| 2024-07-08 | 7.53 | $21.73 | 11127 |
| 2024-07-05 | 7.76 | $21.67 | 2900 |
| 2024-07-03 | 8.05 | $21.65 | 7000 |
| 2024-07-02 | 8.44 | $21.50 | 7302 |
| 2024-07-01 | 8.62 | $21.43 | 9246 |
| 2024-06-28 | 8.73 | $21.60 | 5436 |
| 2024-06-27 | 8.91 | $21.70 | 4331 |
| 2024-06-26 | 9.23 | $21.83 | 9912 |
| 2024-06-25 | 9.24 | $21.87 | 11300 |
| 2024-06-24 | 9.17 | $21.92 | 10700 |
| 2024-06-21 | 9.13 | $21.81 | 7500 |
| 2024-06-20 | 9.37 | $21.69 | 12700 |
| 2024-06-18 | 9.73 | $21.81 | 25400 |
| 2024-06-17 | 10.11 | $21.60 | 9122 |
| 2024-06-14 | 10.07 | $21.73 | 13600 |
| 2024-06-13 | 10.12 | $21.87 | 13100 |
| 2024-06-12 | 10.18 | $21.75 | 17605 |
| 2024-06-11 | 10.44 | $21.65 | 12210 |
| 2024-06-10 | 10.27 | $21.90 | 5118 |
| 2024-06-07 | 10.75 | $22.05 | 4200 |
| 2024-06-06 | 11.26 | $21.99 | 6201 |
| 2024-06-05 | 11.68 | $21.96 | 9000 |
| 2024-06-04 | 12.19 | $22.06 | 4200 |
| 2024-06-03 | 12.80 | $21.95 | 12823 |
| 2024-05-31 | 13.45 | $21.74 | 14500 |
| 2024-05-30 | 13.37 | $21.97 | 8435 |
| 2024-05-29 | 12.92 | $21.84 | 9412 |
| 2024-05-28 | 12.45 | $22.06 | 7647 |
| 2024-05-24 | 12.60 | $22.05 | 5111 |
| 2024-05-23 | 12.65 | $21.79 | 9537 |
| 2024-05-22 | 12.71 | $22.21 | 7900 |
| 2024-05-21 | 13.27 | $22.14 | 6244 |
| 2024-05-20 | 13.93 | $22.23 | 4829 |
| 2024-05-17 | 14.41 | $22.39 | 7643 |
| 2024-05-16 | 14.92 | $22.25 | 11043 |
| 2024-05-15 | 15.49 | $22.50 | 9000 |
| 2024-05-14 | 16.09 | $22.20 | 14115 |
| 2024-05-13 | 16.59 | $22.49 | 8000 |
| 2024-05-10 | 17.31 | $22.44 | 7900 |
| 2024-05-09 | 18.10 | $22.19 | 5033 |
| 2024-05-08 | 18.68 | $22.33 | 22900 |
| 2024-05-07 | 19.29 | $22.35 | 4100 |
| 2024-05-06 | 20.17 | $22.36 | 11300 |
| 2024-05-03 | 21.13 | $22.19 | 10100 |
| 2024-05-02 | 21.95 | $21.86 | 4303 |
| 2024-05-01 | 22.21 | $21.87 | 5100 |
| 2024-04-30 | 22.22 | $21.56 | 19700 |
| 2024-04-29 | 21.79 | $21.79 | 3600 |
| 2024-04-26 | 21.34 | $21.38 | 14100 |
| 2024-04-25 | 20.86 | $21.40 | 10700 |
| 2024-04-24 | 20.52 | $21.70 | 8111 |
| 2024-04-23 | 20.22 | $21.64 | 6700 |
| 2024-04-22 | 19.68 | $21.37 | 19821 |
| 2024-04-19 | 18.76 | $21.35 | 2345 |
| 2024-04-18 | 17.61 | $21.30 | 10500 |
| 2024-04-17 | 16.39 | $21.54 | 17026 |
| 2024-04-16 | 15.26 | $21.28 | 15600 |
| 2024-04-15 | 13.86 | $21.39 | 14900 |
| 2024-04-12 | 12.49 | $22.19 | 6725 |
| 2024-04-11 | 12.08 | $22.39 | 5312 |
| 2024-04-10 | 11.36 | $22.51 | 12200 |
| 2024-04-09 | 11.01 | $22.76 | 7600 |
| 2024-04-08 | 11.13 | $22.77 | 4434 |
| 2024-04-05 | 11.26 | $22.85 | 3200 |
| 2024-04-04 | 11.36 | $22.86 | 6135 |
| 2024-04-03 | 11.93 | $22.78 | 10733 |
| 2024-04-02 | 12.33 | $22.59 | 5638 |
| 2024-04-01 | 12.40 | $22.64 | 2438 |
| 2024-03-28 | 13.04 | $22.76 | 8200 |
| 2024-03-27 | 13.72 | $22.70 | 7400 |
| 2024-03-26 | 14.23 | $22.32 | 5600 |
| 2024-03-25 | 14.96 | $22.60 | 6722 |
| 2024-03-22 | 15.73 | $22.74 | 7539 |
| 2024-03-21 | 16.09 | $22.67 | 9804 |
| 2024-03-20 | 16.38 | $22.45 | 8700 |
| 2024-03-19 | 17.17 | $22.34 | 10600 |
| 2024-03-18 | 18.00 | $22.14 | 8100 |
| 2024-03-15 | 18.30 | $22.01 | 5404 |
| 2024-03-14 | 18.71 | $22.05 | 12500 |
| 2024-03-13 | 18.78 | $22.25 | 11400 |
| 2024-03-12 | 19.12 | $22.13 | 8242 |
| 2024-03-11 | 18.90 | $22.10 | 9122 |
| 2024-03-08 | 18.61 | $21.85 | 20406 |
| 2024-03-07 | 18.24 | $21.73 | 10949 |
| 2024-03-06 | 17.38 | $21.64 | 28900 |
| 2024-03-05 | 16.48 | $22.01 | 42000 |
| 2024-03-04 | 16.38 | $22.35 | 12100 |
| 2024-03-01 | 16.99 | $22.45 | 11136 |
| 2024-02-29 | 17.79 | $22.54 | 18600 |
| 2024-02-28 | 18.48 | $22.47 | 2300 |
| 2024-02-27 | 19.07 | $22.57 | 8500 |
| 2024-02-26 | 19.69 | $22.62 | 9400 |
| 2024-02-23 | 20.69 | $22.67 | 9800 |
| 2024-02-22 | 21.75 | $22.40 | 5338 |
| 2024-02-21 | 22.60 | $22.25 | 13300 |
| 2024-02-20 | 23.51 | $22.62 | 9327 |
| 2024-02-16 | 24.71 | $22.50 | 7000 |
| 2024-02-15 | 25.98 | $22.44 | 4800 |
| 2024-02-14 | 27.23 | $22.60 | 15200 |
| 2024-02-13 | 28.54 | $22.54 | 18600 |
| 2024-02-12 | 29.34 | $22.87 | 9348 |
| 2024-02-09 | 29.56 | $22.81 | 17300 |
| 2024-02-08 | 29.88 | $22.46 | 6542 |
| 2024-02-07 | 30.73 | $22.45 | 7600 |
| 2024-02-06 | 31.33 | $22.43 | 6400 |
| 2024-02-05 | 31.96 | $22.27 | 5601 |
| 2024-02-02 | 32.42 | $22.59 | 11700 |
| 2024-02-01 | 32.55 | $22.96 | 18400 |
| 2024-01-31 | 32.68 | $23.07 | 7400 |
| 2024-01-30 | 31.91 | $23.11 | 9409 |
| 2024-01-29 | 31.11 | $22.82 | 8427 |
| 2024-01-26 | 30.54 | $22.69 | 18300 |
| 2024-01-25 | 30.09 | $22.40 | 23200 |
| 2024-01-24 | 29.91 | $22.27 | 12527 |
| 2024-01-23 | 29.90 | $22.19 | 6508 |
| 2024-01-22 | 29.67 | $22.30 | 17220 |
| 2024-01-19 | 29.50 | $21.81 | 4500 |
| 2024-01-18 | 29.84 | $21.76 | 9700 |
| 2024-01-17 | 30.20 | $21.94 | 7600 |
| 2024-01-16 | 30.54 | $21.95 | 15308 |
| 2024-01-12 | 30.76 | $21.90 | 11900 |
| 2024-01-11 | 31.08 | $21.27 | 10300 |
| 2024-01-10 | 32.05 | $21.36 | 16100 |
| 2024-01-09 | 32.72 | $21.45 | 6500 |
| 2024-01-08 | 33.60 | $21.38 | 12038 |
| 2024-01-05 | 34.61 | $21.15 | 32700 |
| 2024-01-04 | 35.68 | $21.55 | 22101 |
| 2024-01-03 | 35.56 | $21.59 | 16940 |
| 2024-01-02 | 35.49 | $21.59 | 12389 |
| 2023-12-29 | 35.08 | $21.53 | 13122 |
| 2023-12-28 | 34.59 | $21.68 | 11402 |
| 2023-12-27 | 34.20 | $21.80 | 18320 |
| 2023-12-26 | 33.46 | $21.83 | 12434 |
| 2023-12-22 | 32.84 | $21.83 | 14800 |
| 2023-12-21 | 32.19 | $21.57 | 12600 |
| 2023-12-20 | 31.71 | $21.50 | 15900 |
| 2023-12-19 | 31.21 | $21.60 | 11916 |
| 2023-12-18 | 30.49 | $21.45 | 30700 |
| 2023-12-15 | 29.76 | $21.17 | 10800 |
| 2023-12-14 | 29.05 | $21.49 | 20111 |
| 2023-12-13 | 27.99 | $21.12 | 19813 |
| 2023-12-12 | 27.33 | $20.40 | 28100 |
| 2023-12-11 | 27.07 | $20.61 | 21400 |
| 2023-12-08 | 26.19 | $20.63 | 24147 |
| 2023-12-07 | 25.09 | $20.73 | 9600 |
| 2023-12-06 | 23.93 | $20.59 | 28400 |
| 2023-12-05 | 22.70 | $20.75 | 23800 |
| 2023-12-04 | 21.57 | $20.59 | 54442 |
| 2023-12-01 | 20.60 | $20.14 | 19100 |
| 2023-11-30 | 19.76 | $20.16 | 54910 |
| 2023-11-29 | 19.20 | $19.73 | 15300 |
| 2023-11-28 | 18.93 | $19.51 | 20800 |
| 2023-11-27 | 18.64 | $19.62 | 9024 |
| 2023-11-24 | 18.52 | $19.65 | 2000 |
| 2023-11-22 | 18.66 | $19.52 | 4017 |
| 2023-11-21 | 18.80 | $19.71 | 16134 |
| 2023-11-20 | 18.63 | $19.86 | 7332 |
| 2023-11-17 | 18.73 | $19.84 | 6215 |
| 2023-11-16 | 18.96 | $19.66 | 15812 |
| 2023-11-15 | 19.20 | $19.66 | 24225 |
| 2023-11-14 | 19.43 | $19.75 | 22315 |
| 2023-11-13 | 19.67 | $19.58 | 12818 |
| 2023-11-10 | 20.27 | $19.38 | 23049 |
| 2023-11-09 | 21.07 | $19.00 | 17900 |
| 2023-11-08 | 21.56 | $19.20 | 42600 |
| 2023-11-07 | 21.80 | $19.20 | 20100 |
| 2023-11-06 | 22.22 | $19.12 | 43100 |
| 2023-11-03 | 22.66 | $19.40 | 15400 |
| 2023-11-02 | 23.67 | $18.86 | 20501 |
| 2023-11-01 | 24.83 | $18.45 | 14507 |
| 2023-10-31 | 25.09 | $18.30 | 10738 |
| 2023-10-30 | 25.08 | $18.20 | 14400 |
| 2023-10-27 | 25.08 | $18.26 | 10200 |
| 2023-10-26 | 25.00 | $18.36 | 7100 |
| 2023-10-25 | 24.91 | $18.13 | 16748 |
| 2023-10-24 | 24.82 | $18.71 | 10121 |
| 2023-10-23 | 25.14 | $18.44 | 8900 |
| 2023-10-20 | 24.83 | $18.18 | 33124 |
| 2023-10-19 | 24.50 | $17.80 | 18130 |
| 2023-10-18 | 24.27 | $18.33 | 17625 |
| 2023-10-17 | 23.50 | $18.25 | 13111 |
| 2023-10-16 | 22.61 | $18.32 | 9200 |
| 2023-10-13 | 21.88 | $18.33 | 28200 |
| 2023-10-12 | 20.62 | $18.32 | 18202 |
| 2023-10-11 | 19.66 | $18.60 | 15400 |
| 2023-10-10 | 18.89 | $18.87 | 18030 |
| 2023-10-09 | 18.01 | $18.70 | 23100 |
| 2023-10-06 | 17.09 | $18.85 | 28400 |
| 2023-10-05 | 16.11 | $18.70 | 21647 |
| 2023-10-04 | 15.27 | $19.15 | 22700 |
| 2023-10-03 | 14.94 | $19.44 | 19300 |
| 2023-10-02 | 14.91 | $20.18 | 22700 |
| 2023-09-29 | 15.66 | $20.69 | 214800 |
| 2023-09-28 | 16.20 | $20.15 | 21222 |
| 2023-09-27 | 16.26 | $19.90 | 26500 |
| 2023-09-26 | 15.54 | $19.74 | 16714 |
| 2023-09-25 | 14.86 | $19.95 | 14435 |
| 2023-09-22 | 14.32 | $20.16 | 19000 |
| 2023-09-21 | 13.93 | $20.06 | 17000 |
| 2023-09-20 | 13.53 | $20.50 | 13545 |
| 2023-09-19 | 14.07 | $20.61 | 23700 |
| 2023-09-18 | 14.44 | $20.91 | 9100 |
| 2023-09-15 | 14.87 | $20.69 | 9138 |
| 2023-09-14 | 15.54 | $20.56 | 4800 |
| 2023-09-13 | 16.14 | $20.57 | 9446 |
| 2023-09-12 | 16.78 | $20.67 | 17505 |
| 2023-09-11 | 17.16 | $20.84 | 4323 |
| 2023-09-08 | 17.24 | $20.94 | 5543 |
| 2023-09-07 | 17.20 | $20.90 | 13312 |
| 2023-09-06 | 17.20 | $21.05 | 19900 |
| 2023-09-05 | 17.20 | $20.64 | 15800 |
| 2023-09-01 | 17.49 | $20.94 | 22010 |
| 2023-08-31 | 17.80 | $20.24 | 52600 |
| 2023-08-30 | 18.44 | $20.02 | 21500 |
| 2023-08-29 | 18.86 | $19.98 | 11700 |
| 2023-08-28 | 19.19 | $20.00 | 3125 |
| 2023-08-25 | 19.15 | $19.86 | 19400 |
| 2023-08-24 | 19.12 | $19.84 | 9300 |
| 2023-08-23 | 18.76 | $19.94 | 13939 |
| 2023-08-22 | 18.20 | $19.50 | 13700 |
| 2023-08-21 | 17.37 | $19.67 | 8349 |
| 2023-08-18 | 16.72 | $19.86 | 26728 |
| 2023-08-17 | 16.04 | $19.33 | 19100 |
| 2023-08-16 | 15.03 | $19.36 | 21500 |
| 2023-08-15 | 13.99 | $19.81 | 17500 |
| 2023-08-14 | 13.49 | $20.36 | 39347 |
| 2023-08-11 | 13.63 | $20.58 | 18332 |
| 2023-08-10 | 13.99 | $20.47 | 9536 |
| 2023-08-09 | 14.42 | $20.49 | 16000 |
| 2023-08-08 | 14.80 | $20.60 | 28607 |
| 2023-08-07 | 15.44 | $20.80 | 12634 |
| 2023-08-04 | 15.76 | $20.80 | 6548 |
| 2023-08-03 | 16.09 | $20.36 | 14100 |
| 2023-08-02 | 16.16 | $20.51 | 18500 |
| 2023-08-01 | 16.46 | $20.90 | 6300 |
| 2023-07-31 | 17.08 | $20.84 | 26200 |
| 2023-07-28 | 17.68 | $20.71 | 20900 |
| 2023-07-27 | 18.27 | $20.54 | 11100 |
| 2023-07-26 | 18.88 | $20.83 | 7126 |
| 2023-07-25 | 19.40 | $20.72 | 9400 |
| 2023-07-24 | 19.82 | $20.72 | 20342 |
| 2023-07-21 | 20.25 | $20.64 | 18300 |
| 2023-07-20 | 20.65 | $20.64 | 5009 |
| 2023-07-19 | 21.00 | $20.70 | 8200 |
| 2023-07-18 | 21.61 | $20.53 | 24123 |
| 2023-07-17 | 22.08 | $20.44 | 12609 |
| 2023-07-14 | 22.43 | $20.45 | 9800 |
| 2023-07-13 | 22.81 | $20.53 | 23637 |
| 2023-07-12 | 23.20 | $20.22 | 14800 |
| 2023-07-11 | 23.29 | $20.14 | 28011 |
| 2023-07-10 | 23.27 | $19.69 | 16543 |
| 2023-07-07 | 22.65 | $19.62 | 17400 |
| 2023-07-06 | 21.92 | $19.47 | 19730 |
| 2023-07-05 | 20.95 | $19.89 | 16100 |
| 2023-07-03 | 20.18 | $19.89 | 9634 |
| 2023-06-30 | 19.37 | $19.80 | 228626 |
| 2023-06-29 | 18.44 | $19.64 | 45806 |
| 2023-06-28 | 17.73 | $20.27 | 21000 |
| 2023-06-27 | 17.44 | $20.28 | 9802 |
| 2023-06-26 | 17.15 | $20.39 | 12232 |
| 2023-06-23 | 17.00 | $20.19 | 10344 |
| 2023-06-22 | 16.61 | $20.02 | 17000 |
| 2023-06-21 | 16.22 | $20.34 | 11342 |
| 2023-06-20 | 16.05 | $20.24 | 23200 |
| 2023-06-16 | 15.87 | $20.84 | 10300 |
| 2023-06-15 | 16.21 | $21.03 | 13200 |
| 2023-06-14 | 16.56 | $21.19 | 5101 |
| 2023-06-13 | 16.93 | $20.99 | 14400 |
| 2023-06-12 | 17.59 | $20.84 | 10400 |
| 2023-06-09 | 18.27 | $21.30 | 3600 |
| 2023-06-08 | 19.20 | $21.30 | 5601 |
| 2023-06-07 | 19.92 | $21.59 | 9800 |
| 2023-06-06 | 20.60 | $21.70 | 7900 |
| 2023-06-05 | 21.41 | $21.75 | 48500 |
| 2023-06-02 | 22.25 | $21.94 | 14000 |
| 2023-06-01 | 22.76 | $22.10 | 17700 |
| 2023-05-31 | 23.41 | $21.86 | 32500 |
| 2023-05-30 | 24.26 | $20.94 | 18100 |
| 2023-05-26 | 25.15 | $20.76 | 14638 |
| 2023-05-25 | 26.18 | $20.20 | 18007 |
| 2023-05-24 | 26.74 | $19.71 | 6743 |
| 2023-05-23 | 27.25 | $19.84 | 12500 |
| 2023-05-22 | 27.96 | $19.94 | 11100 |
| 2023-05-19 | 28.60 | $20.37 | 23300 |
| 2023-05-18 | 29.26 | $20.20 | 9200 |
| 2023-05-17 | 30.00 | $20.25 | 23900 |
| 2023-05-16 | 30.47 | $18.97 | 16900 |
| 2023-05-15 | 30.11 | $18.33 | 5934 |
| 2023-05-12 | 28.96 | $18.01 | 10334 |
| 2023-05-11 | 27.78 | $18.13 | 20042 |
| 2023-05-10 | 26.43 | $18.29 | 26038 |
| 2023-05-09 | 25.03 | $18.32 | 31342 |
| 2023-05-08 | 23.56 | $19.08 | 18745 |
| 2023-05-05 | 22.36 | $19.15 | 37324 |
| 2023-05-04 | 20.76 | $16.75 | 59139 |
| 2023-05-03 | 18.87 | $19.71 | 33100 |
| 2023-05-02 | 18.19 | $20.10 | 98625 |
| 2023-05-01 | 17.48 | $21.26 | 23124 |
| 2023-04-28 | 17.72 | $22.57 | 21029 |
| 2023-04-27 | 18.21 | $22.28 | 17340 |
| 2023-04-26 | 18.72 | $22.10 | 18842 |
| 2023-04-25 | 19.36 | $22.48 | 5547 |
| 2023-04-24 | 19.80 | $22.80 | 20146 |
| 2023-04-21 | 20.26 | $22.83 | 12246 |
| 2023-04-20 | 20.38 | $22.99 | 4635 |
| 2023-04-19 | 20.29 | $23.00 | 15936 |
| 2023-04-18 | 20.19 | $22.75 | 8926 |
| 2023-04-17 | 20.06 | $22.78 | 10006 |
| 2023-04-14 | 19.97 | $22.57 | 6200 |
| 2023-04-13 | 20.26 | $22.05 | 13100 |
| 2023-04-12 | 21.00 | $21.55 | 14417 |
| 2023-04-11 | 21.95 | $21.70 | 9200 |
| 2023-04-10 | 23.06 | $21.35 | 16000 |
| 2023-04-06 | 24.11 | $21.20 | 7121 |
| 2023-04-05 | 25.20 | $21.15 | 6018 |
| 2023-04-04 | 26.29 | $21.40 | 30600 |
| 2023-04-03 | 27.43 | $21.67 | 22800 |
| 2023-03-31 | 28.77 | $21.89 | 41300 |
| 2023-03-30 | 30.18 | $21.26 | 14730 |
| 2023-03-29 | 31.61 | $20.94 | 34903 |
| 2023-03-28 | 32.49 | $20.02 | 8500 |
| 2023-03-27 | 32.46 | $19.88 | 32009 |
| 2023-03-24 | 32.44 | $19.30 | 12500 |
| 2023-03-23 | 31.71 | $19.23 | 32244 |
| 2023-03-22 | 31.10 | $19.95 | 62835 |
| 2023-03-21 | 30.84 | $20.10 | 55248 |
| 2023-03-20 | 30.57 | $19.60 | 33700 |
| 2023-03-17 | 30.28 | $19.76 | 19800 |
| 2023-03-16 | 29.06 | $20.47 | 52826 |
| 2023-03-15 | 27.81 | $20.31 | 46800 |
| 2023-03-14 | 26.72 | $20.80 | 37236 |
| 2023-03-13 | 25.73 | $19.96 | 70000 |
| 2023-03-10 | 23.86 | $21.87 | 27014 |
| 2023-03-09 | 22.76 | $22.27 | 29200 |
| 2023-03-08 | 22.49 | $22.92 | 15509 |
| 2023-03-07 | 23.02 | $23.00 | 11649 |
| 2023-03-06 | 23.68 | $23.07 | 5700 |
| 2023-03-03 | 24.64 | $23.32 | 8339 |
| 2023-03-02 | 25.49 | $23.09 | 19600 |
| 2023-03-01 | 25.77 | $23.01 | 10230 |
| 2023-02-28 | 26.48 | $23.21 | 17600 |
| 2023-02-27 | 27.05 | $23.00 | 53500 |
| 2023-02-24 | 27.65 | $23.39 | 6721 |
| 2023-02-23 | 29.04 | $23.51 | 3300 |
| 2023-02-22 | 30.27 | $23.65 | 7202 |
| 2023-02-21 | 31.72 | $23.43 | 15700 |
| 2023-02-17 | 32.97 | $23.75 | 5639 |
| 2023-02-16 | 33.76 | $23.65 | 5743 |
| 2023-02-15 | 34.59 | $23.90 | 3315 |
| 2023-02-14 | 34.73 | $24.00 | 12900 |
| 2023-02-13 | 34.89 | $24.13 | 5341 |
| 2023-02-10 | 34.78 | $23.85 | 5327 |
| 2023-02-09 | 34.77 | $24.08 | 14017 |
| 2023-02-08 | 34.18 | $24.02 | 4400 |
| 2023-02-07 | 33.71 | $23.79 | 5000 |
| 2023-02-06 | 33.55 | $23.95 | 11918 |
| 2023-02-03 | 33.03 | $24.04 | 17302 |
| 2023-02-02 | 32.22 | $24.33 | 19100 |
| 2023-02-01 | 30.97 | $24.00 | 14401 |
| 2023-01-31 | 29.73 | $24.00 | 16839 |
| 2023-01-30 | 28.63 | $23.98 | 10800 |
| 2023-01-27 | 27.61 | $23.96 | 12800 |
| 2023-01-26 | 26.51 | $23.79 | 13021 |
| 2023-01-25 | 25.55 | $23.61 | 14000 |
| 2023-01-24 | 24.75 | $23.55 | 27300 |
| 2023-01-23 | 23.91 | $23.36 | 16037 |
| 2023-01-20 | 23.35 | $23.07 | 18100 |
| 2023-01-19 | 22.82 | $23.14 | 6338 |
| 2023-01-18 | 22.55 | $22.71 | 36648 |
| 2023-01-17 | 22.27 | $22.75 | 10600 |
| 2023-01-13 | 22.23 | $22.71 | 5300 |
| 2023-01-12 | 22.31 | $22.67 | 55814 |
| 2023-01-11 | 22.39 | $22.73 | 12919 |
| 2023-01-10 | 22.66 | $22.55 | 23545 |
| 2023-01-09 | 23.23 | $22.45 | 22415 |
| 2023-01-06 | 23.83 | $22.66 | 25647 |
| 2023-01-05 | 24.38 | $22.30 | 35416 |
| 2023-01-04 | 25.50 | $22.26 | 11100 |
| 2023-01-03 | 26.39 | $21.73 | 7000 |
| 2022-12-30 | 26.52 | $21.65 | 12800 |
| 2022-12-29 | 26.24 | $21.31 | 22400 |
| 2022-12-28 | 25.25 | $21.26 | 27848 |
| 2022-12-27 | 24.21 | $21.37 | 17135 |
| 2022-12-23 | 23.18 | $21.67 | 14000 |
| 2022-12-22 | 22.45 | $21.75 | 15131 |
| 2022-12-21 | 21.81 | $21.98 | 9300 |
| 2022-12-20 | 21.29 | $21.97 | 29300 |
| 2022-12-19 | 20.53 | $22.11 | 10000 |
| 2022-12-16 | 20.23 | $22.18 | 17930 |
| 2022-12-15 | 19.92 | $22.22 | 6746 |
| 2022-12-14 | 19.60 | $22.20 | 16324 |
| 2022-12-13 | 19.47 | $22.34 | 26100 |
| 2022-12-12 | 19.33 | $21.97 | 13500 |
| 2022-12-09 | 18.92 | $22.23 | 3203 |
| 2022-12-08 | 18.75 | $22.30 | 16500 |
| 2022-12-07 | 18.41 | $22.34 | 10902 |
| 2022-12-06 | 18.05 | $22.18 | 11100 |
| 2022-12-05 | 17.68 | $22.50 | 9543 |
| 2022-12-02 | 17.82 | $22.70 | 17501 |
| 2022-12-01 | 18.31 | $22.75 | 100200 |
| 2022-11-30 | 18.83 | $22.60 | 57100 |
| 2022-11-29 | 19.12 | $22.30 | 5000 |
| 2022-11-28 | 19.55 | $22.65 | 13014 |
| 2022-11-25 | 20.38 | $22.80 | 2308 |
| 2022-11-23 | 21.15 | $22.75 | 8319 |
| 2022-11-22 | 21.89 | $22.51 | 8800 |
| 2022-11-21 | 22.64 | $22.55 | 11020 |
| 2022-11-18 | 23.49 | $22.68 | 10008 |
| 2022-11-17 | 24.55 | $22.69 | 10200 |
| 2022-11-16 | 25.69 | $23.02 | 2500 |
| 2022-11-15 | 26.70 | $23.05 | 19343 |
| 2022-11-14 | 27.76 | $22.81 | 11442 |
| 2022-11-11 | 28.93 | $23.10 | 8540 |
| 2022-11-10 | 30.25 | $23.10 | 12600 |
| 2022-11-09 | 31.82 | $21.99 | 18300 |
| 2022-11-08 | 31.84 | $21.70 | 7000 |
| 2022-11-07 | 31.80 | $21.92 | 7918 |
| 2022-11-04 | 31.22 | $21.70 | 8404 |
| 2022-11-03 | 30.88 | $21.85 | 13000 |
| 2022-11-02 | 30.30 | $22.03 | 18527 |
| 2022-11-01 | 30.04 | $21.97 | 16500 |
| 2022-10-31 | 30.00 | $22.37 | 38600 |
| 2022-10-28 | 30.20 | $22.35 | 20400 |
| 2022-10-27 | 30.59 | $22.26 | 12100 |
| 2022-10-26 | 30.92 | $22.17 | 21612 |
| 2022-10-25 | 31.28 | $22.29 | 15300 |
| 2022-10-24 | 31.29 | $22.11 | 7900 |
| 2022-10-21 | 30.89 | $22.33 | 11300 |
| 2022-10-20 | 30.66 | $22.15 | 18500 |
| 2022-10-19 | 30.40 | $22.38 | 24118 |
| 2022-10-18 | 30.21 | $22.48 | 8300 |
| 2022-10-17 | 30.17 | $22.50 | 7000 |
| 2022-10-14 | 30.06 | $22.30 | 4940 |
| 2022-10-13 | 29.34 | $22.20 | 11000 |
| 2022-10-12 | 28.57 | $22.32 | 36807 |
| 2022-10-11 | 27.48 | $22.28 | 22843 |
| 2022-10-10 | 26.78 | $22.69 | 5311 |
| 2022-10-07 | 26.23 | $22.73 | 17644 |
| 2022-10-06 | 25.68 | $23.15 | 2600 |
| 2022-10-05 | 25.83 | $23.11 | 5000 |
| 2022-10-04 | 25.98 | $23.28 | 9900 |
| 2022-10-03 | 26.14 | $23.05 | 5000 |
| 2022-09-30 | 26.31 | $23.00 | 42700 |
| 2022-09-29 | 26.24 | $23.25 | 7722 |
| 2022-09-28 | 25.96 | $23.28 | 6200 |
| 2022-09-27 | 25.67 | $22.89 | 24423 |
| 2022-09-26 | 25.06 | $22.43 | 16500 |
| 2022-09-23 | 23.98 | $22.91 | 11503 |
| 2022-09-22 | 23.18 | $23.51 | 16500 |
| 2022-09-21 | 23.13 | $23.83 | 4700 |
| 2022-09-20 | 23.49 | $23.59 | 5816 |
| 2022-09-19 | 23.43 | $23.55 | 6300 |
| 2022-09-16 | 23.49 | $23.51 | 10600 |
| 2022-09-15 | 23.54 | $23.50 | 8800 |
| 2022-09-14 | 23.60 | $23.56 | 20217 |
| 2022-09-13 | 23.67 | $23.75 | 22123 |
| 2022-09-12 | 23.96 | $23.94 | 1000 |
| 2022-09-09 | 24.51 | $24.17 | 3805 |
| 2022-09-08 | 25.09 | $23.80 | 10715 |
| 2022-09-07 | 25.69 | $23.80 | 15200 |
| 2022-09-06 | 25.03 | $23.55 | 3800 |
| 2022-09-02 | 23.96 | $23.70 | 5600 |
| 2022-09-01 | 22.83 | $23.60 | 5800 |
| 2022-08-31 | 21.65 | $23.43 | 15100 |
| 2022-08-30 | 20.23 | $24.05 | 2700 |
| 2022-08-29 | 19.30 | $24.28 | 8700 |
| 2022-08-26 | 18.33 | $24.20 | 7900 |
| 2022-08-25 | 17.36 | $24.24 | 8700 |
| 2022-08-24 | 16.35 | $23.80 | 27900 |
| 2022-08-23 | 15.06 | $23.63 | 17324 |
| 2022-08-22 | 13.35 | $24.07 | 9239 |
| 2022-08-19 | 12.44 | $24.35 | 3037 |
| 2022-08-18 | 11.95 | $24.50 | 2000 |
| 2022-08-17 | 11.71 | $24.75 | 12300 |
| 2022-08-16 | 11.44 | $24.74 | 5506 |
| 2022-08-15 | 11.89 | $24.82 | 6400 |
| 2022-08-12 | 12.38 | $24.90 | 6900 |
| 2022-08-11 | 12.72 | $25.22 | 3704 |
| 2022-08-10 | 12.21 | $25.20 | 834 |
| 2022-08-09 | 11.59 | $25.08 | 3000 |
| 2022-08-08 | 11.12 | $25.33 | 2100 |
| 2022-08-05 | 10.59 | $25.36 | 11511 |
| 2022-08-04 | 9.85 | $25.47 | 27000 |
| 2022-08-03 | 9.07 | $25.16 | 7200 |
| 2022-08-02 | 8.79 | $25.08 | 25221 |
| 2022-08-01 | 8.65 | $24.57 | 9432 |
| 2022-07-29 | 9.10 | $24.66 | 42300 |
| 2022-07-28 | 9.43 | $24.52 | 54900 |
| 2022-07-27 | 9.68 | $24.43 | 9146 |
| 2022-07-26 | 10.17 | $24.50 | 5814 |
| 2022-07-25 | 10.40 | $24.43 | 2622 |
| 2022-07-22 | 10.64 | $24.43 | 30643 |
| 2022-07-21 | 10.90 | $24.40 | 29327 |
| 2022-07-20 | 11.14 | $24.48 | 8310 |
| 2022-07-19 | 11.32 | $24.46 | 5815 |
| 2022-07-18 | 11.45 | $24.41 | 30721 |
| 2022-07-15 | 11.58 | $24.72 | 3525 |
| 2022-07-14 | 12.19 | $24.60 | 3800 |
| 2022-07-13 | 12.80 | $24.71 | 3805 |
| 2022-07-12 | 13.44 | $24.62 | 1124 |
| 2022-07-11 | 13.98 | $24.73 | 5129 |
| 2022-07-08 | 14.56 | $24.76 | 6400 |
| 2022-07-07 | 15.28 | $24.72 | 6900 |
| 2022-07-06 | 16.03 | $24.57 | 16746 |
| 2022-07-05 | 16.83 | $24.60 | 3900 |
| 2022-07-01 | 17.44 | $24.60 | 5100 |
| 2022-06-30 | 18.34 | $24.51 | 138725 |
| 2022-06-29 | 19.23 | $23.79 | 15800 |
| 2022-06-28 | 19.64 | $24.10 | 12418 |
| 2022-06-27 | 20.35 | $23.98 | 6345 |
| 2022-06-24 | 21.10 | $23.95 | 13536 |
| 2022-06-23 | 21.88 | $23.81 | 9300 |
| 2022-06-22 | 22.66 | $23.65 | 11022 |
| 2022-06-21 | 23.06 | $23.59 | 8911 |
| 2022-06-17 | 23.39 | $23.50 | 17300 |
| 2022-06-16 | 24.58 | $23.65 | 10519 |
| 2022-06-15 | 25.82 | $23.50 | 12402 |
| 2022-06-14 | 26.11 | $23.04 | 8400 |
| 2022-06-13 | 25.99 | $23.20 | 9400 |
| 2022-06-10 | 25.94 | $23.93 | 38940 |
| 2022-06-09 | 27.02 | $24.35 | 10307 |
| 2022-06-08 | 27.71 | $24.33 | 13642 |
| 2022-06-07 | 27.92 | $24.40 | 7300 |
| 2022-06-06 | 28.19 | $24.45 | 4222 |
| 2022-06-03 | 28.26 | $24.37 | 4900 |
| 2022-06-02 | 28.62 | $24.52 | 9700 |
| 2022-06-01 | 29.00 | $24.53 | 10300 |
| 2022-05-31 | 29.51 | $24.33 | 43200 |
| 2022-05-27 | 30.06 | $24.48 | 13609 |
| 2022-05-26 | 30.65 | $23.95 | 7748 |
| 2022-05-25 | 32.10 | $23.64 | 13634 |
| 2022-05-24 | 33.38 | $23.29 | 6100 |
| 2022-05-23 | 33.69 | $23.10 | 25100 |
| 2022-05-20 | 33.68 | $23.03 | 17500 |
| 2022-05-19 | 33.23 | $22.95 | 30420 |
| 2022-05-18 | 32.53 | $22.78 | 13400 |
| 2022-05-17 | 31.61 | $22.73 | 25109 |
| 2022-05-16 | 30.70 | $23.01 | 40225 |
| 2022-05-13 | 29.59 | $22.98 | 14246 |
| 2022-05-12 | 28.60 | $23.00 | 19445 |
| 2022-05-11 | 27.55 | $23.05 | 14420 |
| 2022-05-10 | 26.70 | $22.93 | 11500 |
| 2022-05-09 | 25.81 | $23.00 | 30100 |
| 2022-05-06 | 23.97 | $23.02 | 15300 |
| 2022-05-05 | 22.12 | $23.35 | 48934 |
| 2022-05-04 | 20.28 | $23.97 | 49900 |
| 2022-05-03 | 18.87 | $24.20 | 11120 |
| 2022-05-02 | 18.06 | $24.47 | 25702 |
| 2022-04-29 | 17.53 | $24.65 | 34315 |
| 2022-04-28 | 17.45 | $24.65 | 16225 |
| 2022-04-27 | 17.42 | $24.80 | 12702 |
| 2022-04-26 | 17.61 | $24.75 | 8611 |
| 2022-04-25 | 18.07 | $24.85 | 12640 |
| 2022-04-22 | 18.98 | $24.73 | 10800 |
| 2022-04-21 | 18.68 | $24.62 | 7743 |
| 2022-04-20 | 18.35 | $24.80 | 21300 |
| 2022-04-19 | 18.17 | $24.61 | 20100 |
| 2022-04-18 | 17.31 | $24.64 | 13000 |
| 2022-04-14 | 16.99 | $24.63 | 5500 |
| 2022-04-13 | 16.81 | $24.71 | 9800 |
| 2022-04-12 | 16.87 | $24.78 | 24049 |
| 2022-04-11 | 16.94 | $24.52 | 51300 |
| 2022-04-08 | 16.88 | $24.75 | 11100 |
| 2022-04-07 | 17.60 | $24.95 | 10800 |
| 2022-04-06 | 18.49 | $24.81 | 43349 |
| 2022-04-05 | 19.13 | $24.82 | 17741 |
| 2022-04-04 | 20.03 | $25.07 | 23500 |
| 2022-04-01 | 20.99 | $24.88 | 6406 |
| 2022-03-31 | 21.95 | $24.90 | 12816 |
| 2022-03-30 | 22.92 | $24.95 | 9900 |
| 2022-03-29 | 23.75 | $24.90 | 54544 |
| 2022-03-28 | 24.61 | $24.91 | 26800 |
| 2022-03-25 | 25.04 | $24.80 | 30800 |
| 2022-03-24 | 25.31 | $24.81 | 6400 |
| 2022-03-23 | 25.68 | $24.71 | 9000 |
| 2022-03-22 | 26.00 | $24.75 | 10708 |
| 2022-03-21 | 26.33 | $24.77 | 22000 |
| 2022-03-18 | 27.00 | $24.93 | 8100 |
| 2022-03-17 | 27.47 | $24.84 | 13630 |
| 2022-03-16 | 27.63 | $24.76 | 15145 |
| 2022-03-15 | 27.45 | $24.57 | 16913 |
| 2022-03-14 | 26.34 | $24.34 | 32800 |
| 2022-03-11 | 25.16 | $24.67 | 9500 |
| 2022-03-10 | 24.71 | $24.79 | 16600 |
| 2022-03-09 | 24.47 | $24.87 | 12512 |
| 2022-03-08 | 24.24 | $24.89 | 10907 |
| 2022-03-07 | 23.80 | $24.85 | 15243 |
| 2022-03-04 | 23.28 | $24.91 | 29225 |
| 2022-03-03 | 22.94 | $24.96 | 19300 |
| 2022-03-02 | 22.94 | $25.02 | 11621 |
| 2022-03-01 | 22.85 | $24.94 | 8900 |
| 2022-02-28 | 22.75 | $24.86 | 8800 |
| 2022-02-25 | 22.65 | $24.95 | 9040 |
| 2022-02-24 | 22.75 | $24.71 | 24810 |
| 2022-02-23 | 21.85 | $24.86 | 11900 |
| 2022-02-22 | 21.03 | $24.89 | 9228 |
| 2022-02-18 | 20.29 | $24.90 | 2810 |
| 2022-02-17 | 19.05 | $24.90 | 11500 |
| 2022-02-16 | 17.81 | $24.99 | 8500 |
| 2022-02-15 | 16.40 | $24.96 | 17838 |
| 2022-02-14 | 14.82 | $24.79 | 6507 |
| 2022-02-11 | 13.25 | $25.24 | 8400 |
| 2022-02-10 | 12.44 | $25.17 | 15400 |
| 2022-02-09 | 11.60 | $25.30 | 14045 |
| 2022-02-08 | 11.08 | $25.39 | 19338 |
| 2022-02-07 | 10.63 | $25.38 | 13100 |
| 2022-02-04 | 10.06 | $25.38 | 11401 |
| 2022-02-03 | 9.42 | $25.36 | 173718 |
| 2022-02-02 | 8.94 | $25.55 | 21800 |
| 2022-02-01 | 8.93 | $25.61 | 33727 |
| 2022-01-31 | 8.92 | $25.56 | 40433 |
| 2022-01-28 | 8.91 | $25.52 | 19407 |
| 2022-01-27 | 8.52 | $25.50 | 27700 |
| 2022-01-26 | 8.28 | $25.65 | 17900 |
| 2022-01-25 | 8.42 | $25.76 | 12046 |
| 2022-01-24 | 8.81 | $25.80 | 18935 |
| 2022-01-21 | 9.22 | $25.96 | 22400 |
| 2022-01-20 | 9.39 | $25.96 | 11932 |
| 2022-01-19 | 9.66 | $25.80 | 7100 |
| 2022-01-18 | 9.95 | $25.85 | 9900 |
| 2022-01-14 | 10.22 | $25.89 | 2615 |
| 2022-01-13 | 10.50 | $25.96 | 3316 |
| 2022-01-12 | 10.85 | $25.79 | 1000 |
| 2022-01-11 | 11.38 | $25.96 | 7206 |
| 2022-01-10 | 11.93 | $25.75 | 6129 |
| 2022-01-07 | 12.30 | $25.93 | 9700 |
| 2022-01-06 | 12.91 | $25.76 | 10331 |
| 2022-01-05 | 13.55 | $25.71 | 12002 |
| 2022-01-04 | 13.78 | $25.90 | 13444 |
| 2022-01-03 | 14.46 | $26.15 | 6108 |
| 2021-12-31 | 14.73 | $26.31 | 14600 |
| 2021-12-30 | 14.54 | $26.11 | 1300 |
| 2021-12-29 | 14.70 | $26.10 | 2200 |
| 2021-12-28 | 15.08 | $26.25 | 4500 |
| 2021-12-27 | 15.04 | $26.29 | 6023 |
| 2021-12-23 | 14.73 | $26.15 | 7410 |
| 2021-12-22 | 14.41 | $26.14 | 4100 |
| 2021-12-21 | 14.91 | $26.05 | 13200 |
| 2021-12-20 | 15.54 | $25.95 | 4200 |
| 2021-12-17 | 15.92 | $25.90 | 4035 |
| 2021-12-16 | 16.18 | $25.85 | 12326 |
| 2021-12-15 | 16.45 | $25.86 | 5134 |
| 2021-12-14 | 16.48 | $25.75 | 28900 |
| 2021-12-13 | 16.42 | $25.77 | 23500 |
| 2021-12-10 | 16.48 | $25.88 | 3000 |
| 2021-12-09 | 16.81 | $26.00 | 7700 |
| 2021-12-08 | 17.39 | $25.98 | 10620 |
| 2021-12-07 | 17.99 | $26.03 | 8500 |
| 2021-12-06 | 18.69 | $26.22 | 1500 |
| 2021-12-03 | 19.47 | $26.17 | 3804 |
| 2021-12-02 | 20.40 | $26.19 | 4800 |
| 2021-12-01 | 21.39 | $26.12 | 10300 |
| 2021-11-30 | 21.62 | $26.17 | 18211 |
| 2021-11-29 | 22.32 | $25.95 | 4100 |
| 2021-11-26 | 23.10 | $25.82 | 600 |
| 2021-11-24 | 23.44 | $25.95 | 3900 |
| 2021-11-23 | 23.80 | $25.85 | 2300 |
| 2021-11-22 | 24.18 | $25.93 | 6921 |
| 2021-11-19 | 24.82 | $26.10 | 1700 |
| 2021-11-18 | 25.86 | $26.09 | 4827 |
| 2021-11-17 | 26.92 | $25.95 | 1900 |
| 2021-11-16 | 27.68 | $25.99 | 3100 |
| 2021-11-15 | 28.47 | $25.96 | 4700 |
| 2021-11-12 | 29.45 | $26.13 | 7700 |
| 2021-11-11 | 30.77 | $26.55 | 6446 |
| 2021-11-10 | 31.32 | $26.52 | 3100 |
| 2021-11-09 | 31.91 | $26.72 | 5100 |
| 2021-11-08 | 32.53 | $26.74 | 8700 |
| 2021-11-05 | 32.71 | $26.77 | 4900 |
| 2021-11-04 | 32.68 | $26.66 | 14410 |
| 2021-11-03 | 32.79 | $26.37 | 3700 |
| 2021-11-02 | 33.65 | $26.32 | 11500 |
| 2021-11-01 | 34.55 | $26.22 | 22400 |
| 2021-10-29 | 35.79 | $26.15 | 22500 |
| 2021-10-28 | 37.10 | $26.43 | 8015 |
| 2021-10-27 | 38.04 | $26.34 | 10024 |
| 2021-10-26 | 39.14 | $26.31 | 4900 |
| 2021-10-25 | 40.27 | $26.35 | 8800 |
| 2021-10-22 | 41.29 | $26.38 | 5600 |
| 2021-10-21 | 42.34 | $26.38 | 8213 |
| 2021-10-20 | 43.44 | $26.38 | 12100 |
| 2021-10-19 | 44.29 | $26.25 | 10636 |
| 2021-10-18 | 45.43 | $26.24 | 5700 |
| 2021-10-15 | 46.71 | $26.17 | 3328 |
| 2021-10-14 | 47.59 | $26.22 | 6220 |
| 2021-10-13 | 48.58 | $26.04 | 30600 |
| 2021-10-12 | 49.61 | $26.32 | 8122 |
| 2021-10-11 | 50.83 | $26.23 | 3900 |
| 2021-10-08 | 51.52 | $26.12 | 2711 |
| 2021-10-07 | 52.30 | $26.12 | 6700 |
| 2021-10-06 | 53.13 | $26.06 | 7500 |
| 2021-10-05 | 54.15 | $26.00 | 2921 |
| 2021-10-04 | 55.08 | $26.15 | 4117 |
| 2021-10-01 | 55.95 | $26.23 | 3000 |
| 2021-09-30 | 56.74 | $26.50 | 16212 |
| 2021-09-29 | 57.57 | $26.27 | 5127 |
| 2021-09-28 | 58.69 | $26.10 | 6203 |
| 2021-09-27 | 59.96 | $26.37 | 9420 |
| 2021-09-24 | 60.79 | $26.39 | 5912 |
| 2021-09-23 | 61.67 | $26.41 | 2800 |
| 2021-09-22 | 61.91 | $26.44 | 18248 |
| 2021-09-21 | 62.17 | $26.24 | 4700 |
| 2021-09-20 | 62.57 | $26.10 | 19623 |
| 2021-09-17 | 63.01 | $26.11 | 4700 |
| 2021-09-16 | 63.56 | $26.28 | 3000 |
| 2021-09-15 | 64.15 | $26.21 | 5937 |
| 2021-09-14 | 64.82 | $26.08 | 4925 |
| 2021-09-13 | 65.53 | $26.11 | 8503 |
| 2021-09-10 | 66.27 | $26.22 | 2000 |
| 2021-09-09 | 66.76 | $26.28 | 1500 |
| 2021-09-08 | 67.29 | $26.20 | 11543 |
| 2021-09-07 | 67.83 | $26.20 | 2200 |
| 2021-09-03 | 68.37 | $26.32 | 2245 |
| 2021-09-02 | 68.69 | $26.30 | 6800 |
| 2021-09-01 | 69.03 | $26.38 | 6500 |
| 2021-08-31 | 69.16 | $26.12 | 12700 |
| 2021-08-30 | 69.31 | $26.45 | 4900 |
| 2021-08-27 | 69.48 | $26.28 | 2011 |
| 2021-08-26 | 69.30 | $26.39 | 700 |
| 2021-08-25 | 68.95 | $26.40 | 5013 |
| 2021-08-24 | 68.57 | $26.37 | 3400 |
| 2021-08-23 | 68.12 | $26.34 | 2137 |
| 2021-08-20 | 67.66 | $26.30 | 7600 |
| 2021-08-19 | 67.18 | $26.17 | 5800 |
| 2021-08-18 | 66.70 | $26.17 | 8710 |
| 2021-08-17 | 66.20 | $26.17 | 2200 |
| 2021-08-16 | 65.57 | $26.19 | 4204 |
| 2021-08-13 | 64.88 | $26.24 | 2700 |
| 2021-08-12 | 64.15 | $26.23 | 27300 |
| 2021-08-11 | 63.38 | $26.46 | 4100 |
| 2021-08-10 | 62.14 | $26.51 | 3401 |
| 2021-08-09 | 60.79 | $26.60 | 6701 |
| 2021-08-06 | 59.26 | $26.66 | 16604 |
| 2021-08-05 | 57.66 | $26.65 | 17100 |
| 2021-08-04 | 55.89 | $26.65 | 3828 |
| 2021-08-03 | 54.02 | $26.49 | 5319 |
| 2021-08-02 | 52.06 | $26.45 | 10600 |
| 2021-07-30 | 50.00 | $26.44 | 17129 |
| 2021-07-29 | 47.83 | $26.30 | 5029 |
| 2021-07-28 | 45.55 | $26.14 | 7400 |
| 2021-07-27 | 43.16 | $26.12 | 5028 |
| 2021-07-26 | 40.64 | $26.14 | 12000 |
| 2021-07-23 | 37.92 | $26.27 | 7200 |
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