Is AT&T Inc. 5.625% Global Notes d (TBC) a Buy, Sell, or Hold?
Enter your email address below for free access to our AT&T Inc. 5.625% Global Notes d (TBC) research center and poll results.
NYSE : TBC
AT&T Inc. 5.625% Global Notes d — Technical Indicators
$24.97 USD
-$0.17 (-0.68%)
- Volume
- 547.73K
- Average Volume
- 116.29K
- Market Capitalization
- $179.83B
- P/E Ratio
- 8.30
- Dividend Yield
- 5.63%
- Price Target
- Year High
- $26.00
- Year Low
- $23.25
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.37
- Current Ratio
- $0.97
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
25.07
2024-12-12
Close Price
$24.97
Vol: 547728
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.88
Average
24.84
Maximum
27.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-12-12 | 25.07 | $24.97 | 547728 |
| 2024-12-11 | 25.05 | $25.14 | 51200 |
| 2024-12-10 | 25.02 | $25.14 | 54718 |
| 2024-12-09 | 25.01 | $25.15 | 371310 |
| 2024-12-06 | 25.00 | $25.13 | 493527 |
| 2024-12-05 | 24.99 | $25.12 | 81300 |
| 2024-12-04 | 24.97 | $25.12 | 45523 |
| 2024-12-03 | 24.97 | $25.12 | 273400 |
| 2024-12-02 | 24.96 | $25.12 | 77822 |
| 2024-11-29 | 24.93 | $25.14 | 734800 |
| 2024-11-27 | 24.91 | $25.09 | 197907 |
| 2024-11-26 | 24.89 | $25.08 | 664748 |
| 2024-11-25 | 24.88 | $25.09 | 186640 |
| 2024-11-22 | 24.88 | $25.08 | 84500 |
| 2024-11-21 | 24.87 | $25.07 | 436900 |
| 2024-11-20 | 24.87 | $25.07 | 201500 |
| 2024-11-19 | 24.86 | $25.06 | 173009 |
| 2024-11-18 | 24.86 | $25.07 | 93419 |
| 2024-11-15 | 24.86 | $25.10 | 393900 |
| 2024-11-14 | 24.86 | $24.48 | 34920 |
| 2024-11-13 | 24.89 | $24.55 | 44511 |
| 2024-11-12 | 24.94 | $24.65 | 71212 |
| 2024-11-11 | 24.98 | $24.86 | 26435 |
| 2024-11-08 | 25.00 | $25.02 | 40700 |
| 2024-11-07 | 25.03 | $24.91 | 27500 |
| 2024-11-06 | 25.04 | $24.81 | 57000 |
| 2024-11-05 | 25.07 | $25.01 | 42100 |
| 2024-11-04 | 25.09 | $24.87 | 36537 |
| 2024-11-01 | 25.10 | $24.64 | 82334 |
| 2024-10-31 | 25.14 | $24.60 | 99400 |
| 2024-10-30 | 25.18 | $24.83 | 25040 |
| 2024-10-29 | 25.20 | $24.86 | 65946 |
| 2024-10-28 | 25.22 | $24.97 | 73100 |
| 2024-10-25 | 25.22 | $24.96 | 26300 |
| 2024-10-24 | 25.24 | $25.05 | 27622 |
| 2024-10-23 | 25.26 | $24.98 | 61603 |
| 2024-10-22 | 25.28 | $25.03 | 28900 |
| 2024-10-21 | 25.30 | $24.94 | 43524 |
| 2024-10-18 | 25.33 | $25.14 | 18940 |
| 2024-10-17 | 25.34 | $25.09 | 58500 |
| 2024-10-16 | 25.36 | $25.55 | 22100 |
| 2024-10-15 | 25.35 | $25.49 | 33512 |
| 2024-10-14 | 25.35 | $25.34 | 22300 |
| 2024-10-11 | 25.36 | $25.44 | 19200 |
| 2024-10-10 | 25.35 | $25.25 | 20400 |
| 2024-10-09 | 25.35 | $25.42 | 40216 |
| 2024-10-08 | 25.34 | $25.28 | 34410 |
| 2024-10-07 | 25.34 | $25.22 | 28100 |
| 2024-10-04 | 25.34 | $25.34 | 36410 |
| 2024-10-03 | 25.33 | $25.39 | 25108 |
| 2024-10-02 | 25.31 | $25.28 | 67835 |
| 2024-10-01 | 25.30 | $25.19 | 60700 |
| 2024-09-30 | 25.29 | $25.01 | 145406 |
| 2024-09-27 | 25.28 | $25.45 | 74300 |
| 2024-09-26 | 25.26 | $25.39 | 26035 |
| 2024-09-25 | 25.24 | $25.45 | 28400 |
| 2024-09-24 | 25.20 | $25.42 | 30635 |
| 2024-09-23 | 25.16 | $25.38 | 36300 |
| 2024-09-20 | 25.12 | $25.47 | 15900 |
| 2024-09-19 | 25.08 | $25.45 | 54731 |
| 2024-09-18 | 25.04 | $25.38 | 42349 |
| 2024-09-17 | 25.00 | $25.42 | 26000 |
| 2024-09-16 | 24.95 | $25.48 | 27600 |
| 2024-09-13 | 24.89 | $25.33 | 22834 |
| 2024-09-12 | 24.84 | $25.27 | 77500 |
| 2024-09-11 | 24.80 | $25.21 | 18125 |
| 2024-09-10 | 24.76 | $25.23 | 41600 |
| 2024-09-09 | 24.71 | $25.21 | 37717 |
| 2024-09-06 | 24.65 | $25.12 | 94400 |
| 2024-09-05 | 24.61 | $25.10 | 38300 |
| 2024-09-04 | 24.56 | $25.04 | 41600 |
| 2024-09-03 | 24.51 | $24.94 | 26403 |
| 2024-08-30 | 24.46 | $24.93 | 318903 |
| 2024-08-29 | 24.42 | $25.02 | 30225 |
| 2024-08-28 | 24.38 | $24.92 | 38226 |
| 2024-08-27 | 24.31 | $24.75 | 32434 |
| 2024-08-26 | 24.27 | $24.64 | 58600 |
| 2024-08-23 | 24.23 | $24.58 | 33330 |
| 2024-08-22 | 24.19 | $24.57 | 34100 |
| 2024-08-21 | 24.15 | $24.57 | 67909 |
| 2024-08-20 | 24.11 | $24.61 | 54100 |
| 2024-08-19 | 24.07 | $24.43 | 17015 |
| 2024-08-16 | 24.04 | $24.32 | 59900 |
| 2024-08-15 | 24.03 | $24.39 | 26525 |
| 2024-08-14 | 24.00 | $24.49 | 34200 |
| 2024-08-13 | 23.98 | $24.35 | 39500 |
| 2024-08-12 | 23.99 | $24.12 | 32115 |
| 2024-08-09 | 24.00 | $24.11 | 65407 |
| 2024-08-08 | 24.02 | $24.25 | 87837 |
| 2024-08-07 | 24.02 | $24.13 | 44500 |
| 2024-08-06 | 24.02 | $24.05 | 38433 |
| 2024-08-05 | 24.02 | $23.92 | 36002 |
| 2024-08-02 | 24.03 | $24.25 | 31300 |
| 2024-08-01 | 24.04 | $24.10 | 40400 |
| 2024-07-31 | 24.04 | $23.63 | 240448 |
| 2024-07-30 | 24.06 | $23.88 | 28240 |
| 2024-07-29 | 24.07 | $23.88 | 23700 |
| 2024-07-26 | 24.07 | $23.84 | 39100 |
| 2024-07-25 | 24.08 | $23.77 | 28300 |
| 2024-07-24 | 24.10 | $23.64 | 21045 |
| 2024-07-23 | 24.13 | $23.82 | 30923 |
| 2024-07-22 | 24.15 | $23.91 | 25736 |
| 2024-07-19 | 24.16 | $24.00 | 11730 |
| 2024-07-18 | 24.16 | $23.92 | 14834 |
| 2024-07-17 | 24.17 | $24.01 | 18110 |
| 2024-07-16 | 24.17 | $24.47 | 15737 |
| 2024-07-15 | 24.15 | $24.41 | 21100 |
| 2024-07-12 | 24.14 | $24.44 | 28119 |
| 2024-07-11 | 24.12 | $24.31 | 30100 |
| 2024-07-10 | 24.09 | $24.08 | 24100 |
| 2024-07-09 | 24.08 | $24.07 | 18440 |
| 2024-07-08 | 24.08 | $24.24 | 18426 |
| 2024-07-05 | 24.08 | $24.30 | 23025 |
| 2024-07-03 | 24.08 | $24.22 | 20100 |
| 2024-07-02 | 24.08 | $24.05 | 20200 |
| 2024-07-01 | 24.08 | $23.97 | 64317 |
| 2024-06-28 | 24.09 | $23.92 | 97012 |
| 2024-06-27 | 24.08 | $24.14 | 18427 |
| 2024-06-26 | 24.06 | $24.16 | 16000 |
| 2024-06-25 | 24.04 | $24.19 | 34900 |
| 2024-06-24 | 24.02 | $24.14 | 31625 |
| 2024-06-21 | 24.01 | $24.15 | 27435 |
| 2024-06-20 | 24.00 | $24.06 | 19417 |
| 2024-06-18 | 24.01 | $24.15 | 22916 |
| 2024-06-17 | 24.01 | $24.00 | 27400 |
| 2024-06-14 | 24.02 | $24.05 | 19724 |
| 2024-06-13 | 24.02 | $24.09 | 13011 |
| 2024-06-12 | 24.01 | $24.04 | 25341 |
| 2024-06-11 | 24.00 | $23.82 | 32600 |
| 2024-06-10 | 24.01 | $23.93 | 15446 |
| 2024-06-07 | 24.00 | $24.02 | 26600 |
| 2024-06-06 | 24.00 | $24.22 | 24100 |
| 2024-06-05 | 24.00 | $24.22 | 17421 |
| 2024-06-04 | 24.00 | $24.23 | 53000 |
| 2024-06-03 | 24.00 | $24.19 | 22536 |
| 2024-05-31 | 24.00 | $24.02 | 363200 |
| 2024-05-30 | 23.99 | $23.82 | 42636 |
| 2024-05-29 | 23.99 | $23.61 | 42700 |
| 2024-05-28 | 24.00 | $23.81 | 47906 |
| 2024-05-24 | 24.01 | $23.91 | 17927 |
| 2024-05-23 | 23.99 | $23.82 | 94600 |
| 2024-05-22 | 24.00 | $24.08 | 24824 |
| 2024-05-21 | 24.01 | $24.11 | 34700 |
| 2024-05-20 | 24.01 | $24.17 | 21604 |
| 2024-05-17 | 23.99 | $24.17 | 25600 |
| 2024-05-16 | 23.98 | $24.08 | 30200 |
| 2024-05-15 | 23.96 | $24.00 | 46100 |
| 2024-05-14 | 23.95 | $23.79 | 24236 |
| 2024-05-13 | 23.93 | $23.91 | 16700 |
| 2024-05-10 | 23.90 | $23.90 | 19936 |
| 2024-05-09 | 23.92 | $23.97 | 22718 |
| 2024-05-08 | 23.94 | $24.09 | 31400 |
| 2024-05-07 | 23.97 | $24.30 | 26902 |
| 2024-05-06 | 23.99 | $24.30 | 17009 |
| 2024-05-03 | 24.02 | $24.09 | 20900 |
| 2024-05-02 | 24.05 | $23.88 | 11200 |
| 2024-05-01 | 24.09 | $23.79 | 70138 |
| 2024-04-30 | 24.13 | $23.84 | 45800 |
| 2024-04-29 | 24.17 | $23.90 | 33523 |
| 2024-04-26 | 24.21 | $23.70 | 24616 |
| 2024-04-25 | 24.25 | $23.91 | 20300 |
| 2024-04-24 | 24.30 | $24.21 | 20739 |
| 2024-04-23 | 24.33 | $24.19 | 27333 |
| 2024-04-22 | 24.36 | $23.85 | 22018 |
| 2024-04-19 | 24.43 | $23.81 | 24223 |
| 2024-04-18 | 24.50 | $23.81 | 37400 |
| 2024-04-17 | 24.57 | $23.72 | 22100 |
| 2024-04-16 | 24.64 | $23.50 | 49400 |
| 2024-04-15 | 24.72 | $23.33 | 57100 |
| 2024-04-12 | 24.80 | $24.30 | 17000 |
| 2024-04-11 | 24.83 | $24.32 | 33934 |
| 2024-04-10 | 24.87 | $24.57 | 47731 |
| 2024-04-09 | 24.89 | $24.79 | 21900 |
| 2024-04-08 | 24.90 | $24.81 | 34616 |
| 2024-04-05 | 24.92 | $24.75 | 20300 |
| 2024-04-04 | 24.93 | $24.74 | 29200 |
| 2024-04-03 | 24.94 | $24.60 | 36100 |
| 2024-04-02 | 24.95 | $24.54 | 28724 |
| 2024-04-01 | 24.96 | $24.82 | 190800 |
| 2024-03-28 | 24.95 | $24.43 | 146700 |
| 2024-03-27 | 24.97 | $24.86 | 47444 |
| 2024-03-26 | 24.96 | $24.91 | 26400 |
| 2024-03-25 | 24.94 | $24.82 | 37600 |
| 2024-03-22 | 24.94 | $25.19 | 23600 |
| 2024-03-21 | 24.92 | $25.25 | 73313 |
| 2024-03-20 | 24.88 | $25.10 | 37400 |
| 2024-03-19 | 24.85 | $25.16 | 32500 |
| 2024-03-18 | 24.81 | $25.04 | 49600 |
| 2024-03-15 | 24.77 | $24.93 | 21932 |
| 2024-03-14 | 24.75 | $24.96 | 28900 |
| 2024-03-13 | 24.71 | $25.10 | 21200 |
| 2024-03-12 | 24.68 | $25.05 | 53400 |
| 2024-03-11 | 24.67 | $25.00 | 33100 |
| 2024-03-08 | 24.66 | $25.09 | 26205 |
| 2024-03-07 | 24.65 | $25.09 | 45300 |
| 2024-03-06 | 24.64 | $24.95 | 47026 |
| 2024-03-05 | 24.64 | $24.72 | 36019 |
| 2024-03-04 | 24.65 | $24.63 | 22400 |
| 2024-03-01 | 24.67 | $24.75 | 34630 |
| 2024-02-29 | 24.70 | $24.84 | 111925 |
| 2024-02-28 | 24.71 | $24.65 | 44400 |
| 2024-02-27 | 24.72 | $24.57 | 28936 |
| 2024-02-26 | 24.74 | $24.71 | 30500 |
| 2024-02-23 | 24.76 | $24.78 | 47019 |
| 2024-02-22 | 24.77 | $24.52 | 28500 |
| 2024-02-21 | 24.79 | $24.40 | 75200 |
| 2024-02-20 | 24.81 | $24.44 | 65200 |
| 2024-02-16 | 24.83 | $24.28 | 31001 |
| 2024-02-15 | 24.85 | $24.38 | 53646 |
| 2024-02-14 | 24.87 | $24.26 | 535519 |
| 2024-02-13 | 24.89 | $24.56 | 29810 |
| 2024-02-12 | 24.89 | $24.78 | 49400 |
| 2024-02-09 | 24.91 | $24.74 | 131100 |
| 2024-02-08 | 24.93 | $25.00 | 48711 |
| 2024-02-07 | 24.93 | $24.93 | 44700 |
| 2024-02-06 | 24.94 | $24.84 | 51339 |
| 2024-02-05 | 24.96 | $24.95 | 91818 |
| 2024-02-02 | 24.96 | $25.09 | 47820 |
| 2024-02-01 | 24.95 | $25.28 | 49200 |
| 2024-01-31 | 24.93 | $25.00 | 56824 |
| 2024-01-30 | 24.92 | $24.97 | 61700 |
| 2024-01-29 | 24.91 | $24.97 | 159327 |
| 2024-01-26 | 24.90 | $24.99 | 37621 |
| 2024-01-25 | 24.89 | $25.02 | 50300 |
| 2024-01-24 | 24.87 | $24.92 | 28400 |
| 2024-01-23 | 24.86 | $24.88 | 42400 |
| 2024-01-22 | 24.86 | $24.83 | 38500 |
| 2024-01-19 | 24.85 | $24.70 | 39300 |
| 2024-01-18 | 24.84 | $24.65 | 112700 |
| 2024-01-17 | 24.83 | $24.65 | 51500 |
| 2024-01-16 | 24.83 | $24.69 | 95435 |
| 2024-01-12 | 24.83 | $25.10 | 29700 |
| 2024-01-11 | 24.77 | $25.11 | 29522 |
| 2024-01-10 | 24.69 | $25.10 | 38400 |
| 2024-01-09 | 24.61 | $25.13 | 41300 |
| 2024-01-08 | 24.53 | $25.12 | 45200 |
| 2024-01-05 | 24.47 | $24.97 | 67700 |
| 2024-01-04 | 24.41 | $24.95 | 180000 |
| 2024-01-03 | 24.34 | $24.85 | 130731 |
| 2024-01-02 | 24.27 | $24.74 | 35935 |
| 2023-12-29 | 24.23 | $24.80 | 212439 |
| 2023-12-28 | 24.18 | $24.76 | 65700 |
| 2023-12-27 | 24.12 | $24.90 | 55600 |
| 2023-12-26 | 24.04 | $24.61 | 46917 |
| 2023-12-22 | 23.97 | $24.75 | 30300 |
| 2023-12-21 | 23.88 | $24.74 | 43300 |
| 2023-12-20 | 23.79 | $24.67 | 49900 |
| 2023-12-19 | 23.71 | $24.52 | 57132 |
| 2023-12-18 | 23.64 | $24.44 | 62140 |
| 2023-12-15 | 23.59 | $24.68 | 67600 |
| 2023-12-14 | 23.52 | $24.58 | 64600 |
| 2023-12-13 | 23.47 | $24.00 | 35200 |
| 2023-12-12 | 23.45 | $23.55 | 41500 |
| 2023-12-11 | 23.43 | $23.47 | 40417 |
| 2023-12-08 | 23.41 | $23.52 | 49200 |
| 2023-12-07 | 23.39 | $23.81 | 39629 |
| 2023-12-06 | 23.34 | $23.77 | 74400 |
| 2023-12-05 | 23.30 | $23.58 | 31300 |
| 2023-12-04 | 23.27 | $23.58 | 69509 |
| 2023-12-01 | 23.25 | $23.84 | 55300 |
| 2023-11-30 | 23.20 | $23.90 | 136935 |
| 2023-11-29 | 23.12 | $23.58 | 59539 |
| 2023-11-28 | 23.04 | $23.24 | 51600 |
| 2023-11-27 | 22.98 | $23.09 | 27900 |
| 2023-11-24 | 22.92 | $22.94 | 17900 |
| 2023-11-22 | 22.86 | $22.96 | 34747 |
| 2023-11-21 | 22.81 | $23.05 | 33012 |
| 2023-11-20 | 22.75 | $23.30 | 38234 |
| 2023-11-17 | 22.67 | $23.37 | 41200 |
| 2023-11-16 | 22.59 | $23.28 | 37900 |
| 2023-11-15 | 22.50 | $23.51 | 35400 |
| 2023-11-14 | 22.39 | $23.72 | 35400 |
| 2023-11-13 | 22.28 | $23.17 | 26400 |
| 2023-11-10 | 22.20 | $23.07 | 27806 |
| 2023-11-09 | 22.15 | $22.95 | 54229 |
| 2023-11-08 | 22.12 | $22.99 | 40800 |
| 2023-11-07 | 22.08 | $22.85 | 13900 |
| 2023-11-06 | 22.05 | $23.06 | 28000 |
| 2023-11-03 | 22.00 | $23.05 | 51700 |
| 2023-11-02 | 21.94 | $22.88 | 44909 |
| 2023-11-01 | 21.90 | $22.37 | 42200 |
| 2023-10-31 | 21.88 | $22.00 | 75942 |
| 2023-10-30 | 21.88 | $21.93 | 44045 |
| 2023-10-27 | 21.93 | $21.88 | 48800 |
| 2023-10-26 | 21.99 | $21.87 | 22600 |
| 2023-10-25 | 22.04 | $21.89 | 58400 |
| 2023-10-24 | 22.09 | $21.90 | 43100 |
| 2023-10-23 | 22.14 | $21.64 | 33426 |
| 2023-10-20 | 22.20 | $21.70 | 64000 |
| 2023-10-19 | 22.27 | $21.49 | 57545 |
| 2023-10-18 | 22.35 | $21.46 | 78917 |
| 2023-10-17 | 22.45 | $21.50 | 98600 |
| 2023-10-16 | 22.54 | $21.60 | 71300 |
| 2023-10-13 | 22.61 | $22.05 | 41216 |
| 2023-10-12 | 22.67 | $22.21 | 39400 |
| 2023-10-11 | 22.73 | $22.35 | 24400 |
| 2023-10-10 | 22.77 | $22.23 | 50719 |
| 2023-10-09 | 22.83 | $22.01 | 35300 |
| 2023-10-06 | 22.90 | $21.85 | 65600 |
| 2023-10-05 | 22.97 | $22.08 | 64024 |
| 2023-10-04 | 23.03 | $21.94 | 74500 |
| 2023-10-03 | 23.11 | $22.02 | 61100 |
| 2023-10-02 | 23.19 | $22.86 | 41111 |
| 2023-09-29 | 23.24 | $23.08 | 158200 |
| 2023-09-28 | 23.28 | $22.94 | 60916 |
| 2023-09-27 | 23.30 | $22.83 | 39600 |
| 2023-09-26 | 23.33 | $22.87 | 43742 |
| 2023-09-25 | 23.34 | $23.00 | 39139 |
| 2023-09-22 | 23.34 | $23.04 | 25100 |
| 2023-09-21 | 23.34 | $23.07 | 35335 |
| 2023-09-20 | 23.35 | $23.44 | 61100 |
| 2023-09-19 | 23.31 | $23.24 | 43200 |
| 2023-09-18 | 23.30 | $23.13 | 67813 |
| 2023-09-15 | 23.29 | $23.25 | 47930 |
| 2023-09-14 | 23.28 | $23.28 | 177102 |
| 2023-09-13 | 23.25 | $23.29 | 51100 |
| 2023-09-12 | 23.23 | $23.38 | 29333 |
| 2023-09-11 | 23.22 | $23.31 | 41400 |
| 2023-09-08 | 23.21 | $23.35 | 19647 |
| 2023-09-07 | 23.19 | $23.31 | 22738 |
| 2023-09-06 | 23.16 | $23.43 | 32400 |
| 2023-09-05 | 23.13 | $23.69 | 30300 |
| 2023-09-01 | 23.09 | $23.85 | 38500 |
| 2023-08-31 | 23.04 | $23.85 | 175000 |
| 2023-08-30 | 22.98 | $23.38 | 19800 |
| 2023-08-29 | 22.96 | $23.38 | 22100 |
| 2023-08-28 | 22.93 | $23.11 | 22546 |
| 2023-08-25 | 22.93 | $23.08 | 18427 |
| 2023-08-24 | 22.94 | $23.07 | 33405 |
| 2023-08-23 | 22.95 | $23.14 | 35747 |
| 2023-08-22 | 22.96 | $22.75 | 23305 |
| 2023-08-21 | 23.00 | $22.88 | 19000 |
| 2023-08-18 | 23.02 | $22.99 | 29500 |
| 2023-08-17 | 23.05 | $22.98 | 28943 |
| 2023-08-16 | 23.08 | $22.85 | 33300 |
| 2023-08-15 | 23.13 | $22.90 | 25427 |
| 2023-08-14 | 23.17 | $23.17 | 22216 |
| 2023-08-11 | 23.15 | $23.09 | 37800 |
| 2023-08-10 | 23.20 | $22.81 | 31933 |
| 2023-08-09 | 23.32 | $22.77 | 37442 |
| 2023-08-08 | 23.43 | $22.92 | 24500 |
| 2023-08-07 | 23.53 | $22.87 | 58907 |
| 2023-08-04 | 23.63 | $22.83 | 26708 |
| 2023-08-03 | 23.74 | $22.72 | 37902 |
| 2023-08-02 | 23.85 | $22.88 | 79947 |
| 2023-08-01 | 23.96 | $22.87 | 92113 |
| 2023-07-31 | 24.07 | $22.96 | 234400 |
| 2023-07-28 | 24.18 | $23.31 | 31109 |
| 2023-07-27 | 24.24 | $23.25 | 47900 |
| 2023-07-26 | 24.31 | $23.45 | 90046 |
| 2023-07-25 | 24.37 | $23.44 | 45900 |
| 2023-07-24 | 24.44 | $23.40 | 63738 |
| 2023-07-21 | 24.51 | $23.55 | 22900 |
| 2023-07-20 | 24.58 | $23.62 | 85600 |
| 2023-07-19 | 24.64 | $23.72 | 141320 |
| 2023-07-18 | 24.68 | $23.84 | 381202 |
| 2023-07-17 | 24.72 | $22.62 | 237872 |
| 2023-07-14 | 24.82 | $24.25 | 99748 |
| 2023-07-13 | 24.84 | $25.04 | 37600 |
| 2023-07-12 | 24.83 | $24.97 | 61342 |
| 2023-07-11 | 24.82 | $25.00 | 30000 |
| 2023-07-10 | 24.82 | $24.95 | 33005 |
| 2023-07-07 | 24.82 | $24.94 | 30500 |
| 2023-07-06 | 24.82 | $24.88 | 68929 |
| 2023-07-05 | 24.83 | $25.05 | 39534 |
| 2023-07-03 | 24.84 | $25.20 | 38600 |
| 2023-06-30 | 24.84 | $25.13 | 166102 |
| 2023-06-29 | 24.84 | $24.59 | 23300 |
| 2023-06-28 | 24.87 | $24.64 | 22600 |
| 2023-06-27 | 24.89 | $24.60 | 21535 |
| 2023-06-26 | 24.91 | $24.82 | 20400 |
| 2023-06-23 | 24.92 | $24.81 | 18419 |
| 2023-06-22 | 24.93 | $24.88 | 39919 |
| 2023-06-21 | 24.94 | $24.80 | 40223 |
| 2023-06-20 | 24.95 | $24.59 | 31400 |
| 2023-06-16 | 24.97 | $24.66 | 35048 |
| 2023-06-15 | 24.98 | $24.68 | 37446 |
| 2023-06-14 | 24.99 | $24.61 | 30500 |
| 2023-06-13 | 25.00 | $24.81 | 48044 |
| 2023-06-12 | 25.00 | $24.79 | 18400 |
| 2023-06-09 | 25.01 | $24.93 | 26600 |
| 2023-06-08 | 25.00 | $24.95 | 26300 |
| 2023-06-07 | 25.00 | $25.00 | 34800 |
| 2023-06-06 | 24.98 | $25.07 | 43800 |
| 2023-06-05 | 24.96 | $25.17 | 36598 |
| 2023-06-02 | 24.94 | $25.21 | 96200 |
| 2023-06-01 | 24.90 | $25.18 | 54536 |
| 2023-05-31 | 24.87 | $25.19 | 228726 |
| 2023-05-30 | 24.86 | $25.01 | 51526 |
| 2023-05-26 | 24.86 | $25.06 | 25446 |
| 2023-05-25 | 24.86 | $25.00 | 29418 |
| 2023-05-24 | 24.86 | $25.10 | 44600 |
| 2023-05-23 | 24.85 | $25.08 | 31622 |
| 2023-05-22 | 24.84 | $25.00 | 24231 |
| 2023-05-19 | 24.84 | $24.85 | 48400 |
| 2023-05-18 | 24.85 | $24.86 | 45520 |
| 2023-05-17 | 24.86 | $24.95 | 25800 |
| 2023-05-16 | 24.86 | $24.74 | 39100 |
| 2023-05-15 | 24.89 | $24.93 | 20300 |
| 2023-05-12 | 24.90 | $24.88 | 28149 |
| 2023-05-11 | 24.92 | $24.83 | 18100 |
| 2023-05-10 | 24.94 | $24.89 | 18837 |
| 2023-05-09 | 24.97 | $24.67 | 30200 |
| 2023-05-08 | 25.01 | $24.64 | 17515 |
| 2023-05-05 | 25.04 | $24.70 | 36000 |
| 2023-05-04 | 25.07 | $24.50 | 44300 |
| 2023-05-03 | 25.09 | $24.61 | 39400 |
| 2023-05-02 | 25.11 | $24.84 | 34300 |
| 2023-05-01 | 25.11 | $24.98 | 49637 |
| 2023-04-28 | 25.11 | $25.06 | 133300 |
| 2023-04-27 | 25.09 | $25.07 | 66100 |
| 2023-04-26 | 25.06 | $24.82 | 51201 |
| 2023-04-25 | 25.03 | $24.88 | 48700 |
| 2023-04-24 | 25.00 | $25.01 | 30415 |
| 2023-04-21 | 24.95 | $25.10 | 76600 |
| 2023-04-20 | 24.90 | $25.00 | 48945 |
| 2023-04-19 | 24.87 | $25.10 | 122700 |
| 2023-04-18 | 24.82 | $25.21 | 36000 |
| 2023-04-17 | 24.76 | $25.22 | 28500 |
| 2023-04-14 | 24.71 | $25.25 | 55100 |
| 2023-04-13 | 24.68 | $25.26 | 40500 |
| 2023-04-12 | 24.62 | $25.53 | 80706 |
| 2023-04-11 | 24.54 | $25.41 | 86900 |
| 2023-04-10 | 24.46 | $25.25 | 120434 |
| 2023-04-06 | 24.41 | $25.21 | 45000 |
| 2023-04-05 | 24.35 | $25.01 | 33400 |
| 2023-04-04 | 24.33 | $24.96 | 36000 |
| 2023-04-03 | 24.31 | $24.94 | 83600 |
| 2023-03-31 | 24.30 | $24.91 | 109547 |
| 2023-03-30 | 24.29 | $24.73 | 55145 |
| 2023-03-29 | 24.28 | $24.44 | 47400 |
| 2023-03-28 | 24.30 | $24.19 | 54819 |
| 2023-03-27 | 24.33 | $24.22 | 43900 |
| 2023-03-24 | 24.36 | $24.09 | 24815 |
| 2023-03-23 | 24.39 | $24.14 | 27707 |
| 2023-03-22 | 24.42 | $24.23 | 43533 |
| 2023-03-21 | 24.43 | $24.10 | 48000 |
| 2023-03-20 | 24.43 | $24.04 | 55700 |
| 2023-03-17 | 24.46 | $24.35 | 45216 |
| 2023-03-16 | 24.46 | $24.67 | 63500 |
| 2023-03-15 | 24.46 | $23.92 | 39948 |
| 2023-03-14 | 24.49 | $23.97 | 54300 |
| 2023-03-13 | 24.52 | $23.82 | 81700 |
| 2023-03-10 | 24.56 | $24.18 | 73216 |
| 2023-03-09 | 24.57 | $24.17 | 36900 |
| 2023-03-08 | 24.60 | $24.58 | 22526 |
| 2023-03-07 | 24.60 | $24.60 | 60800 |
| 2023-03-06 | 24.60 | $24.68 | 28611 |
| 2023-03-03 | 24.61 | $24.62 | 25400 |
| 2023-03-02 | 24.63 | $24.60 | 36700 |
| 2023-03-01 | 24.66 | $24.75 | 33000 |
| 2023-02-28 | 24.67 | $24.84 | 102126 |
| 2023-02-27 | 24.67 | $24.83 | 35700 |
| 2023-02-24 | 24.67 | $24.70 | 58640 |
| 2023-02-23 | 24.69 | $24.76 | 68700 |
| 2023-02-22 | 24.70 | $24.48 | 51700 |
| 2023-02-21 | 24.72 | $24.09 | 49143 |
| 2023-02-17 | 24.76 | $24.55 | 48100 |
| 2023-02-16 | 24.78 | $24.48 | 109026 |
| 2023-02-15 | 24.80 | $24.56 | 22500 |
| 2023-02-14 | 24.82 | $24.53 | 47400 |
| 2023-02-13 | 24.82 | $24.64 | 34700 |
| 2023-02-10 | 24.81 | $24.48 | 25200 |
| 2023-02-09 | 24.82 | $24.50 | 49910 |
| 2023-02-08 | 24.82 | $24.70 | 33300 |
| 2023-02-07 | 24.80 | $24.60 | 51013 |
| 2023-02-06 | 24.78 | $24.69 | 34900 |
| 2023-02-03 | 24.75 | $24.84 | 49100 |
| 2023-02-02 | 24.70 | $25.05 | 46828 |
| 2023-02-01 | 24.63 | $25.08 | 62400 |
| 2023-01-31 | 24.53 | $25.06 | 229349 |
| 2023-01-30 | 24.41 | $24.83 | 24928 |
| 2023-01-27 | 24.32 | $24.78 | 66819 |
| 2023-01-26 | 24.23 | $25.02 | 41100 |
| 2023-01-25 | 24.15 | $24.95 | 56146 |
| 2023-01-24 | 24.09 | $24.96 | 67247 |
| 2023-01-23 | 24.04 | $24.94 | 50400 |
| 2023-01-20 | 23.99 | $24.91 | 45100 |
| 2023-01-19 | 23.95 | $24.92 | 67739 |
| 2023-01-18 | 23.90 | $24.82 | 80729 |
| 2023-01-17 | 23.85 | $24.64 | 73746 |
| 2023-01-13 | 23.82 | $24.49 | 86300 |
| 2023-01-12 | 23.80 | $24.69 | 131000 |
| 2023-01-11 | 23.76 | $24.49 | 43100 |
| 2023-01-10 | 23.71 | $24.19 | 19600 |
| 2023-01-09 | 23.69 | $24.16 | 62000 |
| 2023-01-06 | 23.67 | $24.22 | 59500 |
| 2023-01-05 | 23.65 | $23.84 | 36500 |
| 2023-01-04 | 23.65 | $23.67 | 54112 |
| 2023-01-03 | 23.66 | $22.99 | 49200 |
| 2022-12-30 | 23.73 | $22.70 | 101234 |
| 2022-12-29 | 23.81 | $22.98 | 62038 |
| 2022-12-28 | 23.86 | $22.99 | 54721 |
| 2022-12-27 | 23.89 | $23.42 | 62100 |
| 2022-12-23 | 23.92 | $23.84 | 146600 |
| 2022-12-22 | 23.93 | $23.88 | 63012 |
| 2022-12-21 | 23.94 | $24.02 | 48000 |
| 2022-12-20 | 23.93 | $24.00 | 47250 |
| 2022-12-19 | 23.92 | $23.93 | 41041 |
| 2022-12-16 | 23.91 | $23.95 | 49600 |
| 2022-12-15 | 23.90 | $24.00 | 84718 |
| 2022-12-14 | 23.89 | $24.03 | 70130 |
| 2022-12-13 | 23.88 | $23.90 | 49600 |
| 2022-12-12 | 23.85 | $23.58 | 99000 |
| 2022-12-09 | 23.84 | $23.68 | 30800 |
| 2022-12-08 | 23.83 | $23.86 | 60300 |
| 2022-12-07 | 23.76 | $23.82 | 40602 |
| 2022-12-06 | 23.69 | $23.83 | 37500 |
| 2022-12-05 | 23.60 | $23.86 | 78737 |
| 2022-12-02 | 23.50 | $24.32 | 27629 |
| 2022-12-01 | 23.40 | $24.22 | 53500 |
| 2022-11-30 | 23.30 | $24.05 | 91404 |
| 2022-11-29 | 23.20 | $23.62 | 60908 |
| 2022-11-28 | 23.14 | $24.03 | 39011 |
| 2022-11-25 | 23.08 | $24.01 | 11329 |
| 2022-11-23 | 23.02 | $24.00 | 49800 |
| 2022-11-22 | 22.95 | $23.86 | 35600 |
| 2022-11-21 | 22.88 | $23.86 | 58946 |
| 2022-11-18 | 22.80 | $23.72 | 28300 |
| 2022-11-17 | 22.72 | $23.74 | 20600 |
| 2022-11-16 | 22.65 | $23.80 | 37823 |
| 2022-11-15 | 22.59 | $23.87 | 90246 |
| 2022-11-14 | 22.54 | $23.26 | 25328 |
| 2022-11-11 | 22.53 | $23.44 | 42500 |
| 2022-11-10 | 22.52 | $23.51 | 52417 |
| 2022-11-09 | 22.52 | $22.30 | 51808 |
| 2022-11-08 | 22.59 | $22.40 | 38700 |
| 2022-11-07 | 22.67 | $22.05 | 48800 |
| 2022-11-04 | 22.76 | $21.99 | 63120 |
| 2022-11-03 | 22.87 | $22.18 | 54642 |
| 2022-11-02 | 22.98 | $22.27 | 53533 |
| 2022-11-01 | 23.09 | $22.16 | 105900 |
| 2022-10-31 | 23.22 | $22.37 | 187200 |
| 2022-10-28 | 23.34 | $22.83 | 22100 |
| 2022-10-27 | 23.42 | $22.77 | 41300 |
| 2022-10-26 | 23.51 | $22.63 | 31706 |
| 2022-10-25 | 23.60 | $22.51 | 68004 |
| 2022-10-24 | 23.68 | $22.23 | 40841 |
| 2022-10-21 | 23.77 | $22.13 | 44441 |
| 2022-10-20 | 23.87 | $22.23 | 37600 |
| 2022-10-19 | 23.97 | $22.70 | 24132 |
| 2022-10-18 | 24.06 | $22.87 | 64848 |
| 2022-10-17 | 24.14 | $23.05 | 27526 |
| 2022-10-14 | 24.21 | $23.12 | 37844 |
| 2022-10-13 | 24.28 | $23.58 | 81947 |
| 2022-10-12 | 24.33 | $23.80 | 21818 |
| 2022-10-11 | 24.38 | $23.89 | 39200 |
| 2022-10-10 | 24.42 | $23.86 | 30100 |
| 2022-10-07 | 24.46 | $24.12 | 22900 |
| 2022-10-06 | 24.48 | $24.45 | 21700 |
| 2022-10-05 | 24.48 | $24.56 | 22000 |
| 2022-10-04 | 24.47 | $24.71 | 46000 |
| 2022-10-03 | 24.46 | $24.69 | 41736 |
| 2022-09-30 | 24.46 | $24.56 | 245500 |
| 2022-09-29 | 24.46 | $24.44 | 51300 |
| 2022-09-28 | 24.47 | $24.54 | 45800 |
| 2022-09-27 | 24.48 | $24.15 | 63000 |
| 2022-09-26 | 24.51 | $23.89 | 57300 |
| 2022-09-23 | 24.55 | $24.10 | 65627 |
| 2022-09-22 | 24.59 | $24.33 | 72620 |
| 2022-09-21 | 24.62 | $24.55 | 27600 |
| 2022-09-20 | 24.62 | $24.45 | 27517 |
| 2022-09-19 | 24.65 | $24.50 | 54815 |
| 2022-09-16 | 24.69 | $24.51 | 35900 |
| 2022-09-15 | 24.73 | $24.57 | 22015 |
| 2022-09-14 | 24.76 | $24.77 | 31300 |
| 2022-09-13 | 24.79 | $24.62 | 27400 |
| 2022-09-12 | 24.83 | $24.73 | 24232 |
| 2022-09-09 | 24.86 | $24.56 | 19429 |
| 2022-09-08 | 24.89 | $24.31 | 41638 |
| 2022-09-07 | 24.95 | $24.47 | 27938 |
| 2022-09-06 | 24.98 | $24.39 | 48739 |
| 2022-09-02 | 25.04 | $24.67 | 31300 |
| 2022-09-01 | 25.08 | $24.65 | 62800 |
| 2022-08-31 | 25.12 | $24.70 | 67034 |
| 2022-08-30 | 25.16 | $24.71 | 47434 |
| 2022-08-29 | 25.20 | $24.70 | 24100 |
| 2022-08-26 | 25.23 | $24.75 | 30336 |
| 2022-08-25 | 25.26 | $24.91 | 34100 |
| 2022-08-24 | 25.27 | $24.79 | 45405 |
| 2022-08-23 | 25.28 | $24.70 | 103018 |
| 2022-08-22 | 25.30 | $25.05 | 12420 |
| 2022-08-19 | 25.30 | $25.21 | 20539 |
| 2022-08-18 | 25.29 | $25.28 | 9745 |
| 2022-08-17 | 25.28 | $25.26 | 55937 |
| 2022-08-16 | 25.27 | $25.30 | 57833 |
| 2022-08-15 | 25.26 | $25.41 | 21900 |
| 2022-08-12 | 25.25 | $25.32 | 13000 |
| 2022-08-11 | 25.25 | $25.29 | 16700 |
| 2022-08-10 | 25.23 | $25.36 | 28200 |
| 2022-08-09 | 25.23 | $25.22 | 42200 |
| 2022-08-08 | 25.24 | $25.52 | 51100 |
| 2022-08-05 | 25.23 | $25.43 | 57300 |
| 2022-08-04 | 25.23 | $25.53 | 54129 |
| 2022-08-03 | 25.22 | $25.50 | 32900 |
| 2022-08-02 | 25.22 | $25.40 | 56121 |
| 2022-08-01 | 25.22 | $25.29 | 41600 |
| 2022-07-29 | 25.23 | $25.45 | 75300 |
| 2022-07-28 | 25.21 | $25.09 | 41800 |
| 2022-07-27 | 25.21 | $25.00 | 57800 |
| 2022-07-26 | 25.22 | $25.03 | 42336 |
| 2022-07-25 | 25.22 | $25.08 | 23143 |
| 2022-07-22 | 25.22 | $25.06 | 35700 |
| 2022-07-21 | 25.22 | $25.06 | 16727 |
| 2022-07-20 | 25.22 | $25.05 | 96409 |
| 2022-07-19 | 25.22 | $25.18 | 32400 |
| 2022-07-18 | 25.20 | $25.17 | 15900 |
| 2022-07-15 | 25.18 | $25.21 | 15046 |
| 2022-07-14 | 25.17 | $25.03 | 31000 |
| 2022-07-13 | 25.15 | $25.35 | 34108 |
| 2022-07-12 | 25.11 | $25.34 | 34448 |
| 2022-07-11 | 25.10 | $25.42 | 10536 |
| 2022-07-08 | 25.10 | $25.40 | 20110 |
| 2022-07-07 | 25.10 | $25.36 | 23200 |
| 2022-07-06 | 25.11 | $25.35 | 25200 |
| 2022-07-05 | 25.11 | $25.44 | 19408 |
| 2022-07-01 | 25.11 | $25.46 | 30600 |
| 2022-06-30 | 25.11 | $25.13 | 46601 |
| 2022-06-29 | 25.14 | $25.14 | 29508 |
| 2022-06-28 | 25.17 | $25.17 | 40242 |
| 2022-06-27 | 25.20 | $25.01 | 40300 |
| 2022-06-24 | 25.23 | $25.09 | 29026 |
| 2022-06-23 | 25.26 | $25.08 | 21700 |
| 2022-06-22 | 25.27 | $25.08 | 24521 |
| 2022-06-21 | 25.28 | $25.05 | 31333 |
| 2022-06-17 | 25.28 | $24.70 | 181703 |
| 2022-06-16 | 25.31 | $24.76 | 60041 |
| 2022-06-15 | 25.32 | $25.06 | 61800 |
| 2022-06-14 | 25.33 | $24.65 | 56928 |
| 2022-06-13 | 25.35 | $24.58 | 93300 |
| 2022-06-10 | 25.37 | $25.16 | 95400 |
| 2022-06-09 | 25.36 | $25.33 | 46223 |
| 2022-06-08 | 25.33 | $25.40 | 39519 |
| 2022-06-07 | 25.29 | $25.49 | 35400 |
| 2022-06-06 | 25.26 | $25.37 | 22900 |
| 2022-06-03 | 25.23 | $25.48 | 33300 |
| 2022-06-02 | 25.21 | $25.55 | 50707 |
| 2022-06-01 | 25.19 | $25.67 | 16415 |
| 2022-05-31 | 25.16 | $25.65 | 122016 |
| 2022-05-27 | 25.11 | $25.89 | 75300 |
| 2022-05-26 | 25.07 | $25.64 | 74500 |
| 2022-05-25 | 25.03 | $25.61 | 49200 |
| 2022-05-24 | 24.99 | $25.31 | 30621 |
| 2022-05-23 | 24.98 | $25.24 | 48627 |
| 2022-05-20 | 24.97 | $25.15 | 49500 |
| 2022-05-19 | 24.97 | $25.16 | 47300 |
| 2022-05-18 | 24.96 | $25.08 | 60800 |
| 2022-05-17 | 24.96 | $25.10 | 64800 |
| 2022-05-16 | 24.95 | $25.15 | 62200 |
| 2022-05-13 | 24.94 | $24.96 | 49829 |
| 2022-05-12 | 24.94 | $24.87 | 37344 |
| 2022-05-11 | 24.94 | $24.75 | 52200 |
| 2022-05-10 | 24.96 | $24.76 | 74502 |
| 2022-05-09 | 24.98 | $24.71 | 56304 |
| 2022-05-06 | 25.00 | $24.90 | 132819 |
| 2022-05-05 | 25.02 | $25.10 | 100200 |
| 2022-05-04 | 25.03 | $25.19 | 35604 |
| 2022-05-03 | 25.03 | $24.90 | 66400 |
| 2022-05-02 | 25.06 | $24.82 | 66849 |
| 2022-04-29 | 25.08 | $25.00 | 155509 |
| 2022-04-28 | 25.11 | $24.92 | 120400 |
| 2022-04-27 | 25.14 | $24.82 | 52615 |
| 2022-04-26 | 25.17 | $25.02 | 54900 |
| 2022-04-25 | 25.19 | $25.06 | 56400 |
| 2022-04-22 | 25.20 | $25.06 | 120030 |
| 2022-04-21 | 25.23 | $25.00 | 54300 |
| 2022-04-20 | 25.27 | $25.01 | 41846 |
| 2022-04-19 | 25.30 | $24.92 | 56400 |
| 2022-04-18 | 25.34 | $24.95 | 52625 |
| 2022-04-14 | 25.40 | $24.95 | 92500 |
| 2022-04-13 | 25.44 | $25.01 | 112300 |
| 2022-04-12 | 25.47 | $25.13 | 89600 |
| 2022-04-11 | 25.48 | $25.10 | 88400 |
| 2022-04-08 | 25.50 | $25.23 | 25800 |
| 2022-04-07 | 25.52 | $25.27 | 76000 |
| 2022-04-06 | 25.53 | $25.20 | 131231 |
| 2022-04-05 | 25.56 | $25.20 | 116908 |
| 2022-04-04 | 25.57 | $25.43 | 51122 |
| 2022-04-01 | 25.57 | $25.41 | 53546 |
| 2022-03-31 | 25.58 | $25.47 | 94217 |
| 2022-03-30 | 25.57 | $25.58 | 300900 |
| 2022-03-29 | 25.57 | $25.42 | 178031 |
| 2022-03-28 | 25.56 | $25.39 | 19335 |
| 2022-03-25 | 25.56 | $25.28 | 153409 |
| 2022-03-24 | 25.57 | $25.67 | 31600 |
| 2022-03-23 | 25.55 | $25.69 | 41332 |
| 2022-03-22 | 25.54 | $25.70 | 33620 |
| 2022-03-21 | 25.53 | $25.81 | 31827 |
| 2022-03-18 | 25.51 | $26.04 | 169223 |
| 2022-03-17 | 25.48 | $25.81 | 37500 |
| 2022-03-16 | 25.46 | $25.52 | 41100 |
| 2022-03-15 | 25.46 | $25.47 | 42700 |
| 2022-03-14 | 25.46 | $25.32 | 121807 |
| 2022-03-11 | 25.46 | $25.62 | 56400 |
| 2022-03-10 | 25.48 | $25.60 | 19047 |
| 2022-03-09 | 25.48 | $25.71 | 27200 |
| 2022-03-08 | 25.48 | $25.50 | 56215 |
| 2022-03-07 | 25.49 | $25.45 | 68144 |
| 2022-03-04 | 25.51 | $25.46 | 71100 |
| 2022-03-03 | 25.53 | $25.42 | 61017 |
| 2022-03-02 | 25.57 | $25.47 | 94107 |
| 2022-03-01 | 25.61 | $25.36 | 83800 |
| 2022-02-28 | 25.65 | $25.34 | 85900 |
| 2022-02-25 | 25.68 | $25.45 | 29600 |
| 2022-02-24 | 25.69 | $25.32 | 85705 |
| 2022-02-23 | 25.72 | $25.40 | 79119 |
| 2022-02-22 | 25.75 | $25.44 | 61631 |
| 2022-02-18 | 25.78 | $25.50 | 81349 |
| 2022-02-17 | 25.81 | $25.41 | 53529 |
| 2022-02-16 | 25.84 | $25.52 | 50838 |
| 2022-02-15 | 25.86 | $25.44 | 44536 |
| 2022-02-14 | 25.89 | $25.43 | 95400 |
| 2022-02-11 | 25.94 | $25.45 | 106621 |
| 2022-02-10 | 25.98 | $25.83 | 91500 |
| 2022-02-09 | 26.02 | $25.70 | 47313 |
| 2022-02-08 | 26.07 | $25.67 | 65640 |
| 2022-02-07 | 26.12 | $25.78 | 62558 |
| 2022-02-04 | 26.16 | $25.85 | 44915 |
| 2022-02-03 | 26.20 | $25.90 | 30909 |
| 2022-02-02 | 26.23 | $26.05 | 47500 |
| 2022-02-01 | 26.27 | $26.27 | 41539 |
| 2022-01-31 | 26.31 | $26.33 | 168534 |
| 2022-01-28 | 26.35 | $25.76 | 52835 |
| 2022-01-27 | 26.42 | $25.80 | 74500 |
| 2022-01-26 | 26.48 | $25.95 | 89529 |
| 2022-01-25 | 26.52 | $25.95 | 37400 |
| 2022-01-24 | 26.56 | $26.00 | 52935 |
| 2022-01-21 | 26.60 | $26.01 | 36218 |
| 2022-01-20 | 26.64 | $26.04 | 46831 |
| 2022-01-19 | 26.67 | $26.03 | 42440 |
| 2022-01-18 | 26.70 | $26.09 | 33900 |
| 2022-01-14 | 26.73 | $26.30 | 27102 |
| 2022-01-13 | 26.76 | $26.36 | 59400 |
| 2022-01-12 | 26.78 | $26.59 | 79500 |
| 2022-01-11 | 26.79 | $26.70 | 33600 |
| 2022-01-10 | 26.80 | $26.54 | 35900 |
| 2022-01-07 | 26.81 | $26.63 | 51600 |
| 2022-01-06 | 26.82 | $26.61 | 77931 |
| 2022-01-05 | 26.83 | $26.62 | 56802 |
| 2022-01-04 | 26.85 | $26.86 | 53328 |
| 2022-01-03 | 26.84 | $27.06 | 28100 |
| 2021-12-31 | 26.83 | $27.17 | 74832 |
| 2021-12-30 | 26.81 | $27.10 | 18335 |
| 2021-12-29 | 26.78 | $26.98 | 22300 |
| 2021-12-28 | 26.76 | $26.76 | 9100 |
| 2021-12-27 | 26.75 | $26.80 | 36317 |
| 2021-12-23 | 26.74 | $26.81 | 28300 |
| 2021-12-22 | 26.73 | $26.80 | 19200 |
| 2021-12-21 | 26.73 | $26.61 | 40400 |
| 2021-12-20 | 26.74 | $26.60 | 45848 |
| 2021-12-17 | 26.75 | $26.72 | 73100 |
| 2021-12-16 | 26.75 | $26.93 | 33400 |
| 2021-12-15 | 26.75 | $26.75 | 30601 |
| 2021-12-14 | 26.76 | $26.77 | 29216 |
| 2021-12-13 | 26.76 | $26.82 | 27000 |
| 2021-12-10 | 26.76 | $26.79 | 29700 |
| 2021-12-09 | 26.77 | $26.87 | 46500 |
| 2021-12-08 | 26.78 | $26.83 | 63500 |
| 2021-12-07 | 26.79 | $26.87 | 41300 |
| 2021-12-06 | 26.80 | $26.78 | 27400 |
| 2021-12-03 | 26.82 | $26.88 | 33248 |
| 2021-12-02 | 26.83 | $26.72 | 64418 |
| 2021-12-01 | 26.86 | $26.55 | 34900 |
| 2021-11-30 | 26.89 | $26.53 | 130700 |
| 2021-11-29 | 26.92 | $26.59 | 33147 |
| 2021-11-26 | 26.94 | $26.55 | 53100 |
| 2021-11-24 | 26.96 | $26.71 | 28108 |
| 2021-11-23 | 26.97 | $26.75 | 36000 |
| 2021-11-22 | 26.99 | $26.77 | 48702 |
| 2021-11-19 | 27.00 | $26.83 | 14100 |
| 2021-11-18 | 27.01 | $26.77 | 37724 |
| 2021-11-17 | 27.02 | $26.85 | 37940 |
| 2021-11-16 | 27.03 | $26.87 | 38049 |
| 2021-11-15 | 27.03 | $26.86 | 28500 |
| 2021-11-12 | 27.03 | $26.90 | 27600 |
| 2021-11-11 | 27.03 | $26.95 | 20700 |
| 2021-11-10 | 27.03 | $26.96 | 41049 |
| 2021-11-09 | 27.04 | $27.05 | 24500 |
| 2021-11-08 | 27.05 | $27.12 | 21200 |
| 2021-11-05 | 27.04 | $27.21 | 41930 |
| 2021-11-04 | 27.03 | $27.15 | 34300 |
| 2021-11-03 | 27.02 | $27.22 | 68400 |
| 2021-11-02 | 27.01 | $27.18 | 41500 |
| 2021-11-01 | 26.99 | $27.13 | 65800 |
| 2021-10-29 | 26.97 | $26.93 | 84700 |
| 2021-10-28 | 26.98 | $27.00 | 14400 |
| 2021-10-27 | 26.98 | $26.99 | 48800 |
| 2021-10-26 | 26.98 | $27.00 | 49803 |
| 2021-10-25 | 26.98 | $27.09 | 34400 |
| 2021-10-22 | 26.97 | $27.03 | 32000 |
| 2021-10-21 | 26.97 | $26.99 | 23700 |
| 2021-10-20 | 26.98 | $26.99 | 32226 |
| 2021-10-19 | 26.99 | $26.84 | 33008 |
| 2021-10-18 | 27.00 | $26.81 | 37806 |
| 2021-10-15 | 27.00 | $26.90 | 17844 |
| 2021-10-14 | 27.01 | $26.97 | 83800 |
| 2021-10-13 | 27.03 | $27.25 | 43400 |
| 2021-10-12 | 27.02 | $27.12 | 26700 |
| 2021-10-11 | 27.03 | $27.03 | 28213 |
| 2021-10-08 | 27.05 | $26.98 | 21300 |
| 2021-10-07 | 27.07 | $26.96 | 26800 |
| 2021-10-06 | 27.09 | $26.94 | 22405 |
| 2021-10-05 | 27.11 | $26.83 | 38300 |
| 2021-10-04 | 27.14 | $26.81 | 28917 |
| 2021-10-01 | 27.17 | $26.99 | 22102 |
| 2021-09-30 | 27.19 | $26.98 | 116627 |
| 2021-09-29 | 27.21 | $27.05 | 25936 |
| 2021-09-28 | 27.22 | $26.96 | 68700 |
| 2021-09-27 | 27.24 | $26.99 | 53100 |
| 2021-09-24 | 27.26 | $27.06 | 15400 |
| 2021-09-23 | 27.26 | $27.15 | 52308 |
| 2021-09-22 | 27.26 | $27.19 | 34000 |
| 2021-09-21 | 27.27 | $26.96 | 40315 |
| 2021-09-20 | 27.27 | $26.91 | 44228 |
| 2021-09-17 | 27.28 | $27.16 | 34907 |
| 2021-09-16 | 27.28 | $27.23 | 31034 |
| 2021-09-15 | 27.27 | $27.12 | 141625 |
| 2021-09-14 | 27.28 | $27.35 | 20700 |
| 2021-09-13 | 27.28 | $27.37 | 28900 |
| 2021-09-10 | 27.28 | $27.39 | 34800 |
| 2021-09-09 | 27.28 | $27.39 | 35032 |
| 2021-09-08 | 27.27 | $27.33 | 24623 |
| 2021-09-07 | 27.27 | $27.35 | 36700 |
| 2021-09-03 | 27.26 | $27.38 | 41700 |
| 2021-09-02 | 27.26 | $27.44 | 60949 |
| 2021-09-01 | 27.26 | $27.35 | 49900 |
| 2021-08-31 | 27.26 | $27.27 | 134900 |
| 2021-08-30 | 27.26 | $27.31 | 53732 |
| 2021-08-27 | 27.27 | $27.39 | 49345 |
| 2021-08-26 | 27.27 | $27.19 | 33100 |
| 2021-08-25 | 27.27 | $27.21 | 41024 |
| 2021-08-24 | 27.27 | $27.21 | 31333 |
| 2021-08-23 | 27.26 | $27.10 | 13306 |
| 2021-08-20 | 27.25 | $27.10 | 24600 |
| 2021-08-19 | 27.25 | $27.02 | 81947 |
| 2021-08-18 | 27.25 | $27.21 | 37100 |
| 2021-08-17 | 27.25 | $27.23 | 43206 |
| 2021-08-16 | 27.25 | $27.37 | 25800 |
| 2021-08-13 | 27.24 | $27.35 | 28402 |
| 2021-08-12 | 27.24 | $27.34 | 41930 |
| 2021-08-11 | 27.24 | $27.27 | 17011 |
| 2021-08-10 | 27.26 | $27.22 | 23517 |
| 2021-08-09 | 27.27 | $27.23 | 21000 |
| 2021-08-06 | 27.29 | $27.37 | 26900 |
| 2021-08-05 | 27.31 | $27.45 | 26900 |
| 2021-08-04 | 27.32 | $27.28 | 42642 |
| 2021-08-03 | 27.35 | $27.35 | 58438 |
| 2021-08-02 | 27.37 | $27.54 | 41122 |
| 2021-07-30 | 27.38 | $27.43 | 80400 |
| 2021-07-29 | 27.40 | $27.16 | 29600 |
| 2021-07-28 | 27.42 | $27.08 | 31900 |
| 2021-07-27 | 27.45 | $27.03 | 26500 |
| 2021-07-26 | 27.49 | $27.00 | 30000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
25.06
2024-12-12
Close Price
$24.97
Vol: 547728
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.01
Average
24.84
Maximum
27.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-12-12 | 25.06 | $24.97 | 547728 |
| 2024-12-11 | 25.07 | $25.14 | 51200 |
| 2024-12-10 | 25.07 | $25.14 | 54718 |
| 2024-12-09 | 25.06 | $25.15 | 371310 |
| 2024-12-06 | 25.05 | $25.13 | 493527 |
| 2024-12-05 | 25.04 | $25.12 | 81300 |
| 2024-12-04 | 25.03 | $25.12 | 45523 |
| 2024-12-03 | 25.03 | $25.12 | 273400 |
| 2024-12-02 | 25.02 | $25.12 | 77822 |
| 2024-11-29 | 25.00 | $25.14 | 734800 |
| 2024-11-27 | 24.99 | $25.09 | 197907 |
| 2024-11-26 | 24.98 | $25.08 | 664748 |
| 2024-11-25 | 24.97 | $25.09 | 186640 |
| 2024-11-22 | 24.96 | $25.08 | 84500 |
| 2024-11-21 | 24.94 | $25.07 | 436900 |
| 2024-11-20 | 24.93 | $25.07 | 201500 |
| 2024-11-19 | 24.92 | $25.06 | 173009 |
| 2024-11-18 | 24.90 | $25.07 | 93419 |
| 2024-11-15 | 24.88 | $25.10 | 393900 |
| 2024-11-14 | 24.86 | $24.48 | 34920 |
| 2024-11-13 | 24.90 | $24.55 | 44511 |
| 2024-11-12 | 24.94 | $24.65 | 71212 |
| 2024-11-11 | 24.97 | $24.86 | 26435 |
| 2024-11-08 | 24.98 | $25.02 | 40700 |
| 2024-11-07 | 24.97 | $24.91 | 27500 |
| 2024-11-06 | 24.98 | $24.81 | 57000 |
| 2024-11-05 | 25.00 | $25.01 | 42100 |
| 2024-11-04 | 25.00 | $24.87 | 36537 |
| 2024-11-01 | 25.01 | $24.64 | 82334 |
| 2024-10-31 | 25.05 | $24.60 | 99400 |
| 2024-10-30 | 25.10 | $24.83 | 25040 |
| 2024-10-29 | 25.13 | $24.86 | 65946 |
| 2024-10-28 | 25.15 | $24.97 | 73100 |
| 2024-10-25 | 25.17 | $24.96 | 26300 |
| 2024-10-24 | 25.20 | $25.05 | 27622 |
| 2024-10-23 | 25.21 | $24.98 | 61603 |
| 2024-10-22 | 25.24 | $25.03 | 28900 |
| 2024-10-21 | 25.26 | $24.94 | 43524 |
| 2024-10-18 | 25.29 | $25.14 | 18940 |
| 2024-10-17 | 25.31 | $25.09 | 58500 |
| 2024-10-16 | 25.33 | $25.55 | 22100 |
| 2024-10-15 | 25.31 | $25.49 | 33512 |
| 2024-10-14 | 25.29 | $25.34 | 22300 |
| 2024-10-11 | 25.28 | $25.44 | 19200 |
| 2024-10-10 | 25.26 | $25.25 | 20400 |
| 2024-10-09 | 25.27 | $25.42 | 40216 |
| 2024-10-08 | 25.25 | $25.28 | 34410 |
| 2024-10-07 | 25.25 | $25.22 | 28100 |
| 2024-10-04 | 25.25 | $25.34 | 36410 |
| 2024-10-03 | 25.24 | $25.39 | 25108 |
| 2024-10-02 | 25.22 | $25.28 | 67835 |
| 2024-10-01 | 25.22 | $25.19 | 60700 |
| 2024-09-30 | 25.22 | $25.01 | 145406 |
| 2024-09-27 | 25.24 | $25.45 | 74300 |
| 2024-09-26 | 25.22 | $25.39 | 26035 |
| 2024-09-25 | 25.20 | $25.45 | 28400 |
| 2024-09-24 | 25.18 | $25.42 | 30635 |
| 2024-09-23 | 25.15 | $25.38 | 36300 |
| 2024-09-20 | 25.13 | $25.47 | 15900 |
| 2024-09-19 | 25.09 | $25.45 | 54731 |
| 2024-09-18 | 25.05 | $25.38 | 42349 |
| 2024-09-17 | 25.02 | $25.42 | 26000 |
| 2024-09-16 | 24.98 | $25.48 | 27600 |
| 2024-09-13 | 24.92 | $25.33 | 22834 |
| 2024-09-12 | 24.88 | $25.27 | 77500 |
| 2024-09-11 | 24.84 | $25.21 | 18125 |
| 2024-09-10 | 24.80 | $25.23 | 41600 |
| 2024-09-09 | 24.75 | $25.21 | 37717 |
| 2024-09-06 | 24.71 | $25.12 | 94400 |
| 2024-09-05 | 24.66 | $25.10 | 38300 |
| 2024-09-04 | 24.62 | $25.04 | 41600 |
| 2024-09-03 | 24.57 | $24.94 | 26403 |
| 2024-08-30 | 24.53 | $24.93 | 318903 |
| 2024-08-29 | 24.49 | $25.02 | 30225 |
| 2024-08-28 | 24.43 | $24.92 | 38226 |
| 2024-08-27 | 24.38 | $24.75 | 32434 |
| 2024-08-26 | 24.35 | $24.64 | 58600 |
| 2024-08-23 | 24.31 | $24.58 | 33330 |
| 2024-08-22 | 24.29 | $24.57 | 34100 |
| 2024-08-21 | 24.26 | $24.57 | 67909 |
| 2024-08-20 | 24.22 | $24.61 | 54100 |
| 2024-08-19 | 24.18 | $24.43 | 17015 |
| 2024-08-16 | 24.16 | $24.32 | 59900 |
| 2024-08-15 | 24.14 | $24.39 | 26525 |
| 2024-08-14 | 24.11 | $24.49 | 34200 |
| 2024-08-13 | 24.07 | $24.35 | 39500 |
| 2024-08-12 | 24.04 | $24.12 | 32115 |
| 2024-08-09 | 24.04 | $24.11 | 65407 |
| 2024-08-08 | 24.03 | $24.25 | 87837 |
| 2024-08-07 | 24.00 | $24.13 | 44500 |
| 2024-08-06 | 23.99 | $24.05 | 38433 |
| 2024-08-05 | 23.98 | $23.92 | 36002 |
| 2024-08-02 | 23.99 | $24.25 | 31300 |
| 2024-08-01 | 23.96 | $24.10 | 40400 |
| 2024-07-31 | 23.95 | $23.63 | 240448 |
| 2024-07-30 | 23.98 | $23.88 | 28240 |
| 2024-07-29 | 23.99 | $23.88 | 23700 |
| 2024-07-26 | 24.01 | $23.84 | 39100 |
| 2024-07-25 | 24.02 | $23.77 | 28300 |
| 2024-07-24 | 24.05 | $23.64 | 21045 |
| 2024-07-23 | 24.09 | $23.82 | 30923 |
| 2024-07-22 | 24.12 | $23.91 | 25736 |
| 2024-07-19 | 24.15 | $24.00 | 11730 |
| 2024-07-18 | 24.16 | $23.92 | 14834 |
| 2024-07-17 | 24.19 | $24.01 | 18110 |
| 2024-07-16 | 24.21 | $24.47 | 15737 |
| 2024-07-15 | 24.18 | $24.41 | 21100 |
| 2024-07-12 | 24.15 | $24.44 | 28119 |
| 2024-07-11 | 24.12 | $24.31 | 30100 |
| 2024-07-10 | 24.10 | $24.08 | 24100 |
| 2024-07-09 | 24.11 | $24.07 | 18440 |
| 2024-07-08 | 24.11 | $24.24 | 18426 |
| 2024-07-05 | 24.10 | $24.30 | 23025 |
| 2024-07-03 | 24.07 | $24.22 | 20100 |
| 2024-07-02 | 24.06 | $24.05 | 20200 |
| 2024-07-01 | 24.06 | $23.97 | 64317 |
| 2024-06-28 | 24.07 | $23.92 | 97012 |
| 2024-06-27 | 24.08 | $24.14 | 18427 |
| 2024-06-26 | 24.08 | $24.16 | 16000 |
| 2024-06-25 | 24.07 | $24.19 | 34900 |
| 2024-06-24 | 24.06 | $24.14 | 31625 |
| 2024-06-21 | 24.05 | $24.15 | 27435 |
| 2024-06-20 | 24.04 | $24.06 | 19417 |
| 2024-06-18 | 24.03 | $24.15 | 22916 |
| 2024-06-17 | 24.02 | $24.00 | 27400 |
| 2024-06-14 | 24.02 | $24.05 | 19724 |
| 2024-06-13 | 24.02 | $24.09 | 13011 |
| 2024-06-12 | 24.02 | $24.04 | 25341 |
| 2024-06-11 | 24.01 | $23.82 | 32600 |
| 2024-06-10 | 24.03 | $23.93 | 15446 |
| 2024-06-07 | 24.04 | $24.02 | 26600 |
| 2024-06-06 | 24.05 | $24.22 | 24100 |
| 2024-06-05 | 24.03 | $24.22 | 17421 |
| 2024-06-04 | 24.01 | $24.23 | 53000 |
| 2024-06-03 | 23.98 | $24.19 | 22536 |
| 2024-05-31 | 23.96 | $24.02 | 363200 |
| 2024-05-30 | 23.96 | $23.82 | 42636 |
| 2024-05-29 | 23.97 | $23.61 | 42700 |
| 2024-05-28 | 24.01 | $23.81 | 47906 |
| 2024-05-24 | 24.03 | $23.91 | 17927 |
| 2024-05-23 | 24.04 | $23.82 | 94600 |
| 2024-05-22 | 24.06 | $24.08 | 24824 |
| 2024-05-21 | 24.06 | $24.11 | 34700 |
| 2024-05-20 | 24.06 | $24.17 | 21604 |
| 2024-05-17 | 24.05 | $24.17 | 25600 |
| 2024-05-16 | 24.03 | $24.08 | 30200 |
| 2024-05-15 | 24.03 | $24.00 | 46100 |
| 2024-05-14 | 24.03 | $23.79 | 24236 |
| 2024-05-13 | 24.06 | $23.91 | 16700 |
| 2024-05-10 | 24.07 | $23.90 | 19936 |
| 2024-05-09 | 24.09 | $23.97 | 22718 |
| 2024-05-08 | 24.10 | $24.09 | 31400 |
| 2024-05-07 | 24.11 | $24.30 | 26902 |
| 2024-05-06 | 24.08 | $24.30 | 17009 |
| 2024-05-03 | 24.06 | $24.09 | 20900 |
| 2024-05-02 | 24.06 | $23.88 | 11200 |
| 2024-05-01 | 24.08 | $23.79 | 70138 |
| 2024-04-30 | 24.11 | $23.84 | 45800 |
| 2024-04-29 | 24.14 | $23.90 | 33523 |
| 2024-04-26 | 24.16 | $23.70 | 24616 |
| 2024-04-25 | 24.21 | $23.91 | 20300 |
| 2024-04-24 | 24.24 | $24.21 | 20739 |
| 2024-04-23 | 24.24 | $24.19 | 27333 |
| 2024-04-22 | 24.25 | $23.85 | 22018 |
| 2024-04-19 | 24.29 | $23.81 | 24223 |
| 2024-04-18 | 24.34 | $23.81 | 37400 |
| 2024-04-17 | 24.40 | $23.72 | 22100 |
| 2024-04-16 | 24.47 | $23.50 | 49400 |
| 2024-04-15 | 24.57 | $23.33 | 57100 |
| 2024-04-12 | 24.70 | $24.30 | 17000 |
| 2024-04-11 | 24.75 | $24.32 | 33934 |
| 2024-04-10 | 24.79 | $24.57 | 47731 |
| 2024-04-09 | 24.81 | $24.79 | 21900 |
| 2024-04-08 | 24.82 | $24.81 | 34616 |
| 2024-04-05 | 24.82 | $24.75 | 20300 |
| 2024-04-04 | 24.83 | $24.74 | 29200 |
| 2024-04-03 | 24.83 | $24.60 | 36100 |
| 2024-04-02 | 24.86 | $24.54 | 28724 |
| 2024-04-01 | 24.89 | $24.82 | 190800 |
| 2024-03-28 | 24.90 | $24.43 | 146700 |
| 2024-03-27 | 24.95 | $24.86 | 47444 |
| 2024-03-26 | 24.96 | $24.91 | 26400 |
| 2024-03-25 | 24.96 | $24.82 | 37600 |
| 2024-03-22 | 24.98 | $25.19 | 23600 |
| 2024-03-21 | 24.96 | $25.25 | 73313 |
| 2024-03-20 | 24.93 | $25.10 | 37400 |
| 2024-03-19 | 24.91 | $25.16 | 32500 |
| 2024-03-18 | 24.88 | $25.04 | 49600 |
| 2024-03-15 | 24.86 | $24.93 | 21932 |
| 2024-03-14 | 24.86 | $24.96 | 28900 |
| 2024-03-13 | 24.85 | $25.10 | 21200 |
| 2024-03-12 | 24.82 | $25.05 | 53400 |
| 2024-03-11 | 24.80 | $25.00 | 33100 |
| 2024-03-08 | 24.78 | $25.09 | 26205 |
| 2024-03-07 | 24.74 | $25.09 | 45300 |
| 2024-03-06 | 24.71 | $24.95 | 47026 |
| 2024-03-05 | 24.68 | $24.72 | 36019 |
| 2024-03-04 | 24.68 | $24.63 | 22400 |
| 2024-03-01 | 24.68 | $24.75 | 34630 |
| 2024-02-29 | 24.67 | $24.84 | 111925 |
| 2024-02-28 | 24.66 | $24.65 | 44400 |
| 2024-02-27 | 24.66 | $24.57 | 28936 |
| 2024-02-26 | 24.66 | $24.71 | 30500 |
| 2024-02-23 | 24.66 | $24.78 | 47019 |
| 2024-02-22 | 24.65 | $24.52 | 28500 |
| 2024-02-21 | 24.66 | $24.40 | 75200 |
| 2024-02-20 | 24.69 | $24.44 | 65200 |
| 2024-02-16 | 24.71 | $24.28 | 31001 |
| 2024-02-15 | 24.76 | $24.38 | 53646 |
| 2024-02-14 | 24.80 | $24.26 | 535519 |
| 2024-02-13 | 24.86 | $24.56 | 29810 |
| 2024-02-12 | 24.89 | $24.78 | 49400 |
| 2024-02-09 | 24.90 | $24.74 | 131100 |
| 2024-02-08 | 24.92 | $25.00 | 48711 |
| 2024-02-07 | 24.91 | $24.93 | 44700 |
| 2024-02-06 | 24.91 | $24.84 | 51339 |
| 2024-02-05 | 24.91 | $24.95 | 91818 |
| 2024-02-02 | 24.91 | $25.09 | 47820 |
| 2024-02-01 | 24.89 | $25.28 | 49200 |
| 2024-01-31 | 24.85 | $25.00 | 56824 |
| 2024-01-30 | 24.83 | $24.97 | 61700 |
| 2024-01-29 | 24.82 | $24.97 | 159327 |
| 2024-01-26 | 24.80 | $24.99 | 37621 |
| 2024-01-25 | 24.78 | $25.02 | 50300 |
| 2024-01-24 | 24.76 | $24.92 | 28400 |
| 2024-01-23 | 24.74 | $24.88 | 42400 |
| 2024-01-22 | 24.72 | $24.83 | 38500 |
| 2024-01-19 | 24.71 | $24.70 | 39300 |
| 2024-01-18 | 24.71 | $24.65 | 112700 |
| 2024-01-17 | 24.72 | $24.65 | 51500 |
| 2024-01-16 | 24.73 | $24.69 | 95435 |
| 2024-01-12 | 24.73 | $25.10 | 29700 |
| 2024-01-11 | 24.69 | $25.11 | 29522 |
| 2024-01-10 | 24.65 | $25.10 | 38400 |
| 2024-01-09 | 24.60 | $25.13 | 41300 |
| 2024-01-08 | 24.55 | $25.12 | 45200 |
| 2024-01-05 | 24.49 | $24.97 | 67700 |
| 2024-01-04 | 24.43 | $24.95 | 180000 |
| 2024-01-03 | 24.38 | $24.85 | 130731 |
| 2024-01-02 | 24.33 | $24.74 | 35935 |
| 2023-12-29 | 24.29 | $24.80 | 212439 |
| 2023-12-28 | 24.23 | $24.76 | 65700 |
| 2023-12-27 | 24.18 | $24.90 | 55600 |
| 2023-12-26 | 24.10 | $24.61 | 46917 |
| 2023-12-22 | 24.05 | $24.75 | 30300 |
| 2023-12-21 | 23.98 | $24.74 | 43300 |
| 2023-12-20 | 23.90 | $24.67 | 49900 |
| 2023-12-19 | 23.81 | $24.52 | 57132 |
| 2023-12-18 | 23.74 | $24.44 | 62140 |
| 2023-12-15 | 23.67 | $24.68 | 67600 |
| 2023-12-14 | 23.56 | $24.58 | 64600 |
| 2023-12-13 | 23.45 | $24.00 | 35200 |
| 2023-12-12 | 23.39 | $23.55 | 41500 |
| 2023-12-11 | 23.38 | $23.47 | 40417 |
| 2023-12-08 | 23.37 | $23.52 | 49200 |
| 2023-12-07 | 23.35 | $23.81 | 39629 |
| 2023-12-06 | 23.30 | $23.77 | 74400 |
| 2023-12-05 | 23.25 | $23.58 | 31300 |
| 2023-12-04 | 23.22 | $23.58 | 69509 |
| 2023-12-01 | 23.18 | $23.84 | 55300 |
| 2023-11-30 | 23.11 | $23.90 | 136935 |
| 2023-11-29 | 23.03 | $23.58 | 59539 |
| 2023-11-28 | 22.97 | $23.24 | 51600 |
| 2023-11-27 | 22.94 | $23.09 | 27900 |
| 2023-11-24 | 22.93 | $22.94 | 17900 |
| 2023-11-22 | 22.93 | $22.96 | 34747 |
| 2023-11-21 | 22.92 | $23.05 | 33012 |
| 2023-11-20 | 22.91 | $23.30 | 38234 |
| 2023-11-17 | 22.87 | $23.37 | 41200 |
| 2023-11-16 | 22.82 | $23.28 | 37900 |
| 2023-11-15 | 22.77 | $23.51 | 35400 |
| 2023-11-14 | 22.69 | $23.72 | 35400 |
| 2023-11-13 | 22.58 | $23.17 | 26400 |
| 2023-11-10 | 22.52 | $23.07 | 27806 |
| 2023-11-09 | 22.46 | $22.95 | 54229 |
| 2023-11-08 | 22.41 | $22.99 | 40800 |
| 2023-11-07 | 22.35 | $22.85 | 13900 |
| 2023-11-06 | 22.29 | $23.06 | 28000 |
| 2023-11-03 | 22.21 | $23.05 | 51700 |
| 2023-11-02 | 22.12 | $22.88 | 44909 |
| 2023-11-01 | 22.05 | $22.37 | 42200 |
| 2023-10-31 | 22.01 | $22.00 | 75942 |
| 2023-10-30 | 22.01 | $21.93 | 44045 |
| 2023-10-27 | 22.02 | $21.88 | 48800 |
| 2023-10-26 | 22.04 | $21.87 | 22600 |
| 2023-10-25 | 22.05 | $21.89 | 58400 |
| 2023-10-24 | 22.07 | $21.90 | 43100 |
| 2023-10-23 | 22.09 | $21.64 | 33426 |
| 2023-10-20 | 22.14 | $21.70 | 64000 |
| 2023-10-19 | 22.18 | $21.49 | 57545 |
| 2023-10-18 | 22.25 | $21.46 | 78917 |
| 2023-10-17 | 22.34 | $21.50 | 98600 |
| 2023-10-16 | 22.43 | $21.60 | 71300 |
| 2023-10-13 | 22.51 | $22.05 | 41216 |
| 2023-10-12 | 22.56 | $22.21 | 39400 |
| 2023-10-11 | 22.60 | $22.35 | 24400 |
| 2023-10-10 | 22.62 | $22.23 | 50719 |
| 2023-10-09 | 22.67 | $22.01 | 35300 |
| 2023-10-06 | 22.73 | $21.85 | 65600 |
| 2023-10-05 | 22.83 | $22.08 | 64024 |
| 2023-10-04 | 22.91 | $21.94 | 74500 |
| 2023-10-03 | 23.01 | $22.02 | 61100 |
| 2023-10-02 | 23.11 | $22.86 | 41111 |
| 2023-09-29 | 23.14 | $23.08 | 158200 |
| 2023-09-28 | 23.14 | $22.94 | 60916 |
| 2023-09-27 | 23.17 | $22.83 | 39600 |
| 2023-09-26 | 23.20 | $22.87 | 43742 |
| 2023-09-25 | 23.24 | $23.00 | 39139 |
| 2023-09-22 | 23.26 | $23.04 | 25100 |
| 2023-09-21 | 23.28 | $23.07 | 35335 |
| 2023-09-20 | 23.31 | $23.44 | 61100 |
| 2023-09-19 | 23.29 | $23.24 | 43200 |
| 2023-09-18 | 23.30 | $23.13 | 67813 |
| 2023-09-15 | 23.31 | $23.25 | 47930 |
| 2023-09-14 | 23.32 | $23.28 | 177102 |
| 2023-09-13 | 23.33 | $23.29 | 51100 |
| 2023-09-12 | 23.33 | $23.38 | 29333 |
| 2023-09-11 | 23.32 | $23.31 | 41400 |
| 2023-09-08 | 23.33 | $23.35 | 19647 |
| 2023-09-07 | 23.32 | $23.31 | 22738 |
| 2023-09-06 | 23.32 | $23.43 | 32400 |
| 2023-09-05 | 23.31 | $23.69 | 30300 |
| 2023-09-01 | 23.27 | $23.85 | 38500 |
| 2023-08-31 | 23.21 | $23.85 | 175000 |
| 2023-08-30 | 23.15 | $23.38 | 19800 |
| 2023-08-29 | 23.12 | $23.38 | 22100 |
| 2023-08-28 | 23.09 | $23.11 | 22546 |
| 2023-08-25 | 23.09 | $23.08 | 18427 |
| 2023-08-24 | 23.09 | $23.07 | 33405 |
| 2023-08-23 | 23.10 | $23.14 | 35747 |
| 2023-08-22 | 23.09 | $22.75 | 23305 |
| 2023-08-21 | 23.13 | $22.88 | 19000 |
| 2023-08-18 | 23.15 | $22.99 | 29500 |
| 2023-08-17 | 23.17 | $22.98 | 28943 |
| 2023-08-16 | 23.19 | $22.85 | 33300 |
| 2023-08-15 | 23.23 | $22.90 | 25427 |
| 2023-08-14 | 23.26 | $23.17 | 22216 |
| 2023-08-11 | 23.27 | $23.09 | 37800 |
| 2023-08-10 | 23.29 | $22.81 | 31933 |
| 2023-08-09 | 23.34 | $22.77 | 37442 |
| 2023-08-08 | 23.40 | $22.92 | 24500 |
| 2023-08-07 | 23.45 | $22.87 | 58907 |
| 2023-08-04 | 23.51 | $22.83 | 26708 |
| 2023-08-03 | 23.58 | $22.72 | 37902 |
| 2023-08-02 | 23.67 | $22.88 | 79947 |
| 2023-08-01 | 23.76 | $22.87 | 92113 |
| 2023-07-31 | 23.85 | $22.96 | 234400 |
| 2023-07-28 | 23.94 | $23.31 | 31109 |
| 2023-07-27 | 24.01 | $23.25 | 47900 |
| 2023-07-26 | 24.09 | $23.45 | 90046 |
| 2023-07-25 | 24.16 | $23.44 | 45900 |
| 2023-07-24 | 24.23 | $23.40 | 63738 |
| 2023-07-21 | 24.32 | $23.55 | 22900 |
| 2023-07-20 | 24.40 | $23.62 | 85600 |
| 2023-07-19 | 24.48 | $23.72 | 141320 |
| 2023-07-18 | 24.57 | $23.84 | 381202 |
| 2023-07-17 | 24.64 | $22.62 | 237872 |
| 2023-07-14 | 24.85 | $24.25 | 99748 |
| 2023-07-13 | 24.92 | $25.04 | 37600 |
| 2023-07-12 | 24.90 | $24.97 | 61342 |
| 2023-07-11 | 24.90 | $25.00 | 30000 |
| 2023-07-10 | 24.89 | $24.95 | 33005 |
| 2023-07-07 | 24.88 | $24.94 | 30500 |
| 2023-07-06 | 24.87 | $24.88 | 68929 |
| 2023-07-05 | 24.87 | $25.05 | 39534 |
| 2023-07-03 | 24.86 | $25.20 | 38600 |
| 2023-06-30 | 24.82 | $25.13 | 166102 |
| 2023-06-29 | 24.79 | $24.59 | 23300 |
| 2023-06-28 | 24.81 | $24.64 | 22600 |
| 2023-06-27 | 24.82 | $24.60 | 21535 |
| 2023-06-26 | 24.85 | $24.82 | 20400 |
| 2023-06-23 | 24.85 | $24.81 | 18419 |
| 2023-06-22 | 24.86 | $24.88 | 39919 |
| 2023-06-21 | 24.85 | $24.80 | 40223 |
| 2023-06-20 | 24.86 | $24.59 | 31400 |
| 2023-06-16 | 24.89 | $24.66 | 35048 |
| 2023-06-15 | 24.91 | $24.68 | 37446 |
| 2023-06-14 | 24.94 | $24.61 | 30500 |
| 2023-06-13 | 24.97 | $24.81 | 48044 |
| 2023-06-12 | 24.99 | $24.79 | 18400 |
| 2023-06-09 | 25.01 | $24.93 | 26600 |
| 2023-06-08 | 25.01 | $24.95 | 26300 |
| 2023-06-07 | 25.02 | $25.00 | 34800 |
| 2023-06-06 | 25.02 | $25.07 | 43800 |
| 2023-06-05 | 25.02 | $25.17 | 36598 |
| 2023-06-02 | 25.00 | $25.21 | 96200 |
| 2023-06-01 | 24.98 | $25.18 | 54536 |
| 2023-05-31 | 24.96 | $25.19 | 228726 |
| 2023-05-30 | 24.94 | $25.01 | 51526 |
| 2023-05-26 | 24.93 | $25.06 | 25446 |
| 2023-05-25 | 24.92 | $25.00 | 29418 |
| 2023-05-24 | 24.91 | $25.10 | 44600 |
| 2023-05-23 | 24.89 | $25.08 | 31622 |
| 2023-05-22 | 24.87 | $25.00 | 24231 |
| 2023-05-19 | 24.85 | $24.85 | 48400 |
| 2023-05-18 | 24.85 | $24.86 | 45520 |
| 2023-05-17 | 24.85 | $24.95 | 25800 |
| 2023-05-16 | 24.84 | $24.74 | 39100 |
| 2023-05-15 | 24.85 | $24.93 | 20300 |
| 2023-05-12 | 24.84 | $24.88 | 28149 |
| 2023-05-11 | 24.84 | $24.83 | 18100 |
| 2023-05-10 | 24.84 | $24.89 | 18837 |
| 2023-05-09 | 24.83 | $24.67 | 30200 |
| 2023-05-08 | 24.85 | $24.64 | 17515 |
| 2023-05-05 | 24.87 | $24.70 | 36000 |
| 2023-05-04 | 24.89 | $24.50 | 44300 |
| 2023-05-03 | 24.93 | $24.61 | 39400 |
| 2023-05-02 | 24.97 | $24.84 | 34300 |
| 2023-05-01 | 24.98 | $24.98 | 49637 |
| 2023-04-28 | 24.98 | $25.06 | 133300 |
| 2023-04-27 | 24.97 | $25.07 | 66100 |
| 2023-04-26 | 24.96 | $24.82 | 51201 |
| 2023-04-25 | 24.97 | $24.88 | 48700 |
| 2023-04-24 | 24.98 | $25.01 | 30415 |
| 2023-04-21 | 24.98 | $25.10 | 76600 |
| 2023-04-20 | 24.97 | $25.00 | 48945 |
| 2023-04-19 | 24.97 | $25.10 | 122700 |
| 2023-04-18 | 24.95 | $25.21 | 36000 |
| 2023-04-17 | 24.92 | $25.22 | 28500 |
| 2023-04-14 | 24.89 | $25.25 | 55100 |
| 2023-04-13 | 24.85 | $25.26 | 40500 |
| 2023-04-12 | 24.81 | $25.53 | 80706 |
| 2023-04-11 | 24.74 | $25.41 | 86900 |
| 2023-04-10 | 24.67 | $25.25 | 120434 |
| 2023-04-06 | 24.60 | $25.21 | 45000 |
| 2023-04-05 | 24.54 | $25.01 | 33400 |
| 2023-04-04 | 24.49 | $24.96 | 36000 |
| 2023-04-03 | 24.44 | $24.94 | 83600 |
| 2023-03-31 | 24.39 | $24.91 | 109547 |
| 2023-03-30 | 24.33 | $24.73 | 55145 |
| 2023-03-29 | 24.29 | $24.44 | 47400 |
| 2023-03-28 | 24.28 | $24.19 | 54819 |
| 2023-03-27 | 24.29 | $24.22 | 43900 |
| 2023-03-24 | 24.29 | $24.09 | 24815 |
| 2023-03-23 | 24.31 | $24.14 | 27707 |
| 2023-03-22 | 24.33 | $24.23 | 43533 |
| 2023-03-21 | 24.34 | $24.10 | 48000 |
| 2023-03-20 | 24.37 | $24.04 | 55700 |
| 2023-03-17 | 24.40 | $24.35 | 45216 |
| 2023-03-16 | 24.41 | $24.67 | 63500 |
| 2023-03-15 | 24.38 | $23.92 | 39948 |
| 2023-03-14 | 24.43 | $23.97 | 54300 |
| 2023-03-13 | 24.48 | $23.82 | 81700 |
| 2023-03-10 | 24.55 | $24.18 | 73216 |
| 2023-03-09 | 24.59 | $24.17 | 36900 |
| 2023-03-08 | 24.63 | $24.58 | 22526 |
| 2023-03-07 | 24.64 | $24.60 | 60800 |
| 2023-03-06 | 24.64 | $24.68 | 28611 |
| 2023-03-03 | 24.64 | $24.62 | 25400 |
| 2023-03-02 | 24.64 | $24.60 | 36700 |
| 2023-03-01 | 24.64 | $24.75 | 33000 |
| 2023-02-28 | 24.63 | $24.84 | 102126 |
| 2023-02-27 | 24.61 | $24.83 | 35700 |
| 2023-02-24 | 24.58 | $24.70 | 58640 |
| 2023-02-23 | 24.57 | $24.76 | 68700 |
| 2023-02-22 | 24.55 | $24.48 | 51700 |
| 2023-02-21 | 24.56 | $24.09 | 49143 |
| 2023-02-17 | 24.61 | $24.55 | 48100 |
| 2023-02-16 | 24.61 | $24.48 | 109026 |
| 2023-02-15 | 24.63 | $24.56 | 22500 |
| 2023-02-14 | 24.64 | $24.53 | 47400 |
| 2023-02-13 | 24.65 | $24.64 | 34700 |
| 2023-02-10 | 24.65 | $24.48 | 25200 |
| 2023-02-09 | 24.66 | $24.50 | 49910 |
| 2023-02-08 | 24.68 | $24.70 | 33300 |
| 2023-02-07 | 24.68 | $24.60 | 51013 |
| 2023-02-06 | 24.69 | $24.69 | 34900 |
| 2023-02-03 | 24.69 | $24.84 | 49100 |
| 2023-02-02 | 24.67 | $25.05 | 46828 |
| 2023-02-01 | 24.63 | $25.08 | 62400 |
| 2023-01-31 | 24.59 | $25.06 | 229349 |
| 2023-01-30 | 24.54 | $24.83 | 24928 |
| 2023-01-27 | 24.51 | $24.78 | 66819 |
| 2023-01-26 | 24.48 | $25.02 | 41100 |
| 2023-01-25 | 24.42 | $24.95 | 56146 |
| 2023-01-24 | 24.36 | $24.96 | 67247 |
| 2023-01-23 | 24.30 | $24.94 | 50400 |
| 2023-01-20 | 24.23 | $24.91 | 45100 |
| 2023-01-19 | 24.16 | $24.92 | 67739 |
| 2023-01-18 | 24.08 | $24.82 | 80729 |
| 2023-01-17 | 24.00 | $24.64 | 73746 |
| 2023-01-13 | 23.94 | $24.49 | 86300 |
| 2023-01-12 | 23.88 | $24.69 | 131000 |
| 2023-01-11 | 23.79 | $24.49 | 43100 |
| 2023-01-10 | 23.72 | $24.19 | 19600 |
| 2023-01-09 | 23.67 | $24.16 | 62000 |
| 2023-01-06 | 23.62 | $24.22 | 59500 |
| 2023-01-05 | 23.56 | $23.84 | 36500 |
| 2023-01-04 | 23.53 | $23.67 | 54112 |
| 2023-01-03 | 23.51 | $22.99 | 49200 |
| 2022-12-30 | 23.57 | $22.70 | 101234 |
| 2022-12-29 | 23.66 | $22.98 | 62038 |
| 2022-12-28 | 23.73 | $22.99 | 54721 |
| 2022-12-27 | 23.81 | $23.42 | 62100 |
| 2022-12-23 | 23.85 | $23.84 | 146600 |
| 2022-12-22 | 23.85 | $23.88 | 63012 |
| 2022-12-21 | 23.84 | $24.02 | 48000 |
| 2022-12-20 | 23.83 | $24.00 | 47250 |
| 2022-12-19 | 23.81 | $23.93 | 41041 |
| 2022-12-16 | 23.80 | $23.95 | 49600 |
| 2022-12-15 | 23.78 | $24.00 | 84718 |
| 2022-12-14 | 23.76 | $24.03 | 70130 |
| 2022-12-13 | 23.73 | $23.90 | 49600 |
| 2022-12-12 | 23.71 | $23.58 | 99000 |
| 2022-12-09 | 23.72 | $23.68 | 30800 |
| 2022-12-08 | 23.73 | $23.86 | 60300 |
| 2022-12-07 | 23.71 | $23.82 | 40602 |
| 2022-12-06 | 23.70 | $23.83 | 37500 |
| 2022-12-05 | 23.69 | $23.86 | 78737 |
| 2022-12-02 | 23.67 | $24.32 | 27629 |
| 2022-12-01 | 23.60 | $24.22 | 53500 |
| 2022-11-30 | 23.54 | $24.05 | 91404 |
| 2022-11-29 | 23.48 | $23.62 | 60908 |
| 2022-11-28 | 23.47 | $24.03 | 39011 |
| 2022-11-25 | 23.41 | $24.01 | 11329 |
| 2022-11-23 | 23.35 | $24.00 | 49800 |
| 2022-11-22 | 23.28 | $23.86 | 35600 |
| 2022-11-21 | 23.21 | $23.86 | 58946 |
| 2022-11-18 | 23.15 | $23.72 | 28300 |
| 2022-11-17 | 23.09 | $23.74 | 20600 |
| 2022-11-16 | 23.02 | $23.80 | 37823 |
| 2022-11-15 | 22.94 | $23.87 | 90246 |
| 2022-11-14 | 22.84 | $23.26 | 25328 |
| 2022-11-11 | 22.79 | $23.44 | 42500 |
| 2022-11-10 | 22.72 | $23.51 | 52417 |
| 2022-11-09 | 22.64 | $22.30 | 51808 |
| 2022-11-08 | 22.68 | $22.40 | 38700 |
| 2022-11-07 | 22.71 | $22.05 | 48800 |
| 2022-11-04 | 22.78 | $21.99 | 63120 |
| 2022-11-03 | 22.86 | $22.18 | 54642 |
| 2022-11-02 | 22.93 | $22.27 | 53533 |
| 2022-11-01 | 23.00 | $22.16 | 105900 |
| 2022-10-31 | 23.09 | $22.37 | 187200 |
| 2022-10-28 | 23.16 | $22.83 | 22100 |
| 2022-10-27 | 23.20 | $22.77 | 41300 |
| 2022-10-26 | 23.24 | $22.63 | 31706 |
| 2022-10-25 | 23.31 | $22.51 | 68004 |
| 2022-10-24 | 23.39 | $22.23 | 40841 |
| 2022-10-21 | 23.51 | $22.13 | 44441 |
| 2022-10-20 | 23.66 | $22.23 | 37600 |
| 2022-10-19 | 23.81 | $22.70 | 24132 |
| 2022-10-18 | 23.93 | $22.87 | 64848 |
| 2022-10-17 | 24.04 | $23.05 | 27526 |
| 2022-10-14 | 24.14 | $23.12 | 37844 |
| 2022-10-13 | 24.25 | $23.58 | 81947 |
| 2022-10-12 | 24.32 | $23.80 | 21818 |
| 2022-10-11 | 24.37 | $23.89 | 39200 |
| 2022-10-10 | 24.42 | $23.86 | 30100 |
| 2022-10-07 | 24.48 | $24.12 | 22900 |
| 2022-10-06 | 24.52 | $24.45 | 21700 |
| 2022-10-05 | 24.53 | $24.56 | 22000 |
| 2022-10-04 | 24.53 | $24.71 | 46000 |
| 2022-10-03 | 24.51 | $24.69 | 41736 |
| 2022-09-30 | 24.49 | $24.56 | 245500 |
| 2022-09-29 | 24.48 | $24.44 | 51300 |
| 2022-09-28 | 24.49 | $24.54 | 45800 |
| 2022-09-27 | 24.48 | $24.15 | 63000 |
| 2022-09-26 | 24.51 | $23.89 | 57300 |
| 2022-09-23 | 24.58 | $24.10 | 65627 |
| 2022-09-22 | 24.63 | $24.33 | 72620 |
| 2022-09-21 | 24.66 | $24.55 | 27600 |
| 2022-09-20 | 24.67 | $24.45 | 27517 |
| 2022-09-19 | 24.70 | $24.50 | 54815 |
| 2022-09-16 | 24.72 | $24.51 | 35900 |
| 2022-09-15 | 24.74 | $24.57 | 22015 |
| 2022-09-14 | 24.76 | $24.77 | 31300 |
| 2022-09-13 | 24.76 | $24.62 | 27400 |
| 2022-09-12 | 24.77 | $24.73 | 24232 |
| 2022-09-09 | 24.78 | $24.56 | 19429 |
| 2022-09-08 | 24.80 | $24.31 | 41638 |
| 2022-09-07 | 24.85 | $24.47 | 27938 |
| 2022-09-06 | 24.89 | $24.39 | 48739 |
| 2022-09-02 | 24.94 | $24.67 | 31300 |
| 2022-09-01 | 24.97 | $24.65 | 62800 |
| 2022-08-31 | 25.01 | $24.70 | 67034 |
| 2022-08-30 | 25.04 | $24.71 | 47434 |
| 2022-08-29 | 25.07 | $24.70 | 24100 |
| 2022-08-26 | 25.11 | $24.75 | 30336 |
| 2022-08-25 | 25.15 | $24.91 | 34100 |
| 2022-08-24 | 25.17 | $24.79 | 45405 |
| 2022-08-23 | 25.22 | $24.70 | 103018 |
| 2022-08-22 | 25.27 | $25.05 | 12420 |
| 2022-08-19 | 25.29 | $25.21 | 20539 |
| 2022-08-18 | 25.30 | $25.28 | 9745 |
| 2022-08-17 | 25.30 | $25.26 | 55937 |
| 2022-08-16 | 25.31 | $25.30 | 57833 |
| 2022-08-15 | 25.31 | $25.41 | 21900 |
| 2022-08-12 | 25.30 | $25.32 | 13000 |
| 2022-08-11 | 25.30 | $25.29 | 16700 |
| 2022-08-10 | 25.30 | $25.36 | 28200 |
| 2022-08-09 | 25.29 | $25.22 | 42200 |
| 2022-08-08 | 25.30 | $25.52 | 51100 |
| 2022-08-05 | 25.27 | $25.43 | 57300 |
| 2022-08-04 | 25.26 | $25.53 | 54129 |
| 2022-08-03 | 25.23 | $25.50 | 32900 |
| 2022-08-02 | 25.20 | $25.40 | 56121 |
| 2022-08-01 | 25.18 | $25.29 | 41600 |
| 2022-07-29 | 25.17 | $25.45 | 75300 |
| 2022-07-28 | 25.14 | $25.09 | 41800 |
| 2022-07-27 | 25.14 | $25.00 | 57800 |
| 2022-07-26 | 25.16 | $25.03 | 42336 |
| 2022-07-25 | 25.17 | $25.08 | 23143 |
| 2022-07-22 | 25.18 | $25.06 | 35700 |
| 2022-07-21 | 25.19 | $25.06 | 16727 |
| 2022-07-20 | 25.21 | $25.05 | 96409 |
| 2022-07-19 | 25.22 | $25.18 | 32400 |
| 2022-07-18 | 25.23 | $25.17 | 15900 |
| 2022-07-15 | 25.23 | $25.21 | 15046 |
| 2022-07-14 | 25.24 | $25.03 | 31000 |
| 2022-07-13 | 25.26 | $25.35 | 34108 |
| 2022-07-12 | 25.25 | $25.34 | 34448 |
| 2022-07-11 | 25.24 | $25.42 | 10536 |
| 2022-07-08 | 25.22 | $25.40 | 20110 |
| 2022-07-07 | 25.20 | $25.36 | 23200 |
| 2022-07-06 | 25.19 | $25.35 | 25200 |
| 2022-07-05 | 25.17 | $25.44 | 19408 |
| 2022-07-01 | 25.14 | $25.46 | 30600 |
| 2022-06-30 | 25.11 | $25.13 | 46601 |
| 2022-06-29 | 25.10 | $25.14 | 29508 |
| 2022-06-28 | 25.10 | $25.17 | 40242 |
| 2022-06-27 | 25.09 | $25.01 | 40300 |
| 2022-06-24 | 25.10 | $25.09 | 29026 |
| 2022-06-23 | 25.10 | $25.08 | 21700 |
| 2022-06-22 | 25.11 | $25.08 | 24521 |
| 2022-06-21 | 25.11 | $25.05 | 31333 |
| 2022-06-17 | 25.11 | $24.70 | 181703 |
| 2022-06-16 | 25.16 | $24.76 | 60041 |
| 2022-06-15 | 25.20 | $25.06 | 61800 |
| 2022-06-14 | 25.21 | $24.65 | 56928 |
| 2022-06-13 | 25.27 | $24.58 | 93300 |
| 2022-06-10 | 25.35 | $25.16 | 95400 |
| 2022-06-09 | 25.37 | $25.33 | 46223 |
| 2022-06-08 | 25.37 | $25.40 | 39519 |
| 2022-06-07 | 25.37 | $25.49 | 35400 |
| 2022-06-06 | 25.35 | $25.37 | 22900 |
| 2022-06-03 | 25.35 | $25.48 | 33300 |
| 2022-06-02 | 25.34 | $25.55 | 50707 |
| 2022-06-01 | 25.32 | $25.67 | 16415 |
| 2022-05-31 | 25.28 | $25.65 | 122016 |
| 2022-05-27 | 25.24 | $25.89 | 75300 |
| 2022-05-26 | 25.17 | $25.64 | 74500 |
| 2022-05-25 | 25.12 | $25.61 | 49200 |
| 2022-05-24 | 25.07 | $25.31 | 30621 |
| 2022-05-23 | 25.05 | $25.24 | 48627 |
| 2022-05-20 | 25.03 | $25.15 | 49500 |
| 2022-05-19 | 25.02 | $25.16 | 47300 |
| 2022-05-18 | 25.00 | $25.08 | 60800 |
| 2022-05-17 | 24.99 | $25.10 | 64800 |
| 2022-05-16 | 24.98 | $25.15 | 62200 |
| 2022-05-13 | 24.96 | $24.96 | 49829 |
| 2022-05-12 | 24.96 | $24.87 | 37344 |
| 2022-05-11 | 24.97 | $24.75 | 52200 |
| 2022-05-10 | 25.00 | $24.76 | 74502 |
| 2022-05-09 | 25.02 | $24.71 | 56304 |
| 2022-05-06 | 25.05 | $24.90 | 132819 |
| 2022-05-05 | 25.07 | $25.10 | 100200 |
| 2022-05-04 | 25.07 | $25.19 | 35604 |
| 2022-05-03 | 25.05 | $24.90 | 66400 |
| 2022-05-02 | 25.07 | $24.82 | 66849 |
| 2022-04-29 | 25.09 | $25.00 | 155509 |
| 2022-04-28 | 25.10 | $24.92 | 120400 |
| 2022-04-27 | 25.12 | $24.82 | 52615 |
| 2022-04-26 | 25.16 | $25.02 | 54900 |
| 2022-04-25 | 25.17 | $25.06 | 56400 |
| 2022-04-22 | 25.18 | $25.06 | 120030 |
| 2022-04-21 | 25.20 | $25.00 | 54300 |
| 2022-04-20 | 25.22 | $25.01 | 41846 |
| 2022-04-19 | 25.24 | $24.92 | 56400 |
| 2022-04-18 | 25.27 | $24.95 | 52625 |
| 2022-04-14 | 25.30 | $24.95 | 92500 |
| 2022-04-13 | 25.34 | $25.01 | 112300 |
| 2022-04-12 | 25.38 | $25.13 | 89600 |
| 2022-04-11 | 25.40 | $25.10 | 88400 |
| 2022-04-08 | 25.43 | $25.23 | 25800 |
| 2022-04-07 | 25.46 | $25.27 | 76000 |
| 2022-04-06 | 25.48 | $25.20 | 131231 |
| 2022-04-05 | 25.50 | $25.20 | 116908 |
| 2022-04-04 | 25.54 | $25.43 | 51122 |
| 2022-04-01 | 25.55 | $25.41 | 53546 |
| 2022-03-31 | 25.56 | $25.47 | 94217 |
| 2022-03-30 | 25.57 | $25.58 | 300900 |
| 2022-03-29 | 25.57 | $25.42 | 178031 |
| 2022-03-28 | 25.59 | $25.39 | 19335 |
| 2022-03-25 | 25.61 | $25.28 | 153409 |
| 2022-03-24 | 25.64 | $25.67 | 31600 |
| 2022-03-23 | 25.64 | $25.69 | 41332 |
| 2022-03-22 | 25.63 | $25.70 | 33620 |
| 2022-03-21 | 25.63 | $25.81 | 31827 |
| 2022-03-18 | 25.61 | $26.04 | 169223 |
| 2022-03-17 | 25.56 | $25.81 | 37500 |
| 2022-03-16 | 25.54 | $25.52 | 41100 |
| 2022-03-15 | 25.54 | $25.47 | 42700 |
| 2022-03-14 | 25.54 | $25.32 | 121807 |
| 2022-03-11 | 25.57 | $25.62 | 56400 |
| 2022-03-10 | 25.56 | $25.60 | 19047 |
| 2022-03-09 | 25.56 | $25.71 | 27200 |
| 2022-03-08 | 25.54 | $25.50 | 56215 |
| 2022-03-07 | 25.55 | $25.45 | 68144 |
| 2022-03-04 | 25.56 | $25.46 | 71100 |
| 2022-03-03 | 25.57 | $25.42 | 61017 |
| 2022-03-02 | 25.58 | $25.47 | 94107 |
| 2022-03-01 | 25.60 | $25.36 | 83800 |
| 2022-02-28 | 25.62 | $25.34 | 85900 |
| 2022-02-25 | 25.65 | $25.45 | 29600 |
| 2022-02-24 | 25.67 | $25.32 | 85705 |
| 2022-02-23 | 25.71 | $25.40 | 79119 |
| 2022-02-22 | 25.74 | $25.44 | 61631 |
| 2022-02-18 | 25.77 | $25.50 | 81349 |
| 2022-02-17 | 25.80 | $25.41 | 53529 |
| 2022-02-16 | 25.84 | $25.52 | 50838 |
| 2022-02-15 | 25.87 | $25.44 | 44536 |
| 2022-02-14 | 25.92 | $25.43 | 95400 |
| 2022-02-11 | 25.97 | $25.45 | 106621 |
| 2022-02-10 | 26.03 | $25.83 | 91500 |
| 2022-02-09 | 26.05 | $25.70 | 47313 |
| 2022-02-08 | 26.08 | $25.67 | 65640 |
| 2022-02-07 | 26.13 | $25.78 | 62558 |
| 2022-02-04 | 26.16 | $25.85 | 44915 |
| 2022-02-03 | 26.20 | $25.90 | 30909 |
| 2022-02-02 | 26.23 | $26.05 | 47500 |
| 2022-02-01 | 26.25 | $26.27 | 41539 |
| 2022-01-31 | 26.25 | $26.33 | 168534 |
| 2022-01-28 | 26.24 | $25.76 | 52835 |
| 2022-01-27 | 26.29 | $25.80 | 74500 |
| 2022-01-26 | 26.34 | $25.95 | 89529 |
| 2022-01-25 | 26.38 | $25.95 | 37400 |
| 2022-01-24 | 26.42 | $26.00 | 52935 |
| 2022-01-21 | 26.47 | $26.01 | 36218 |
| 2022-01-20 | 26.52 | $26.04 | 46831 |
| 2022-01-19 | 26.57 | $26.03 | 42440 |
| 2022-01-18 | 26.62 | $26.09 | 33900 |
| 2022-01-14 | 26.68 | $26.30 | 27102 |
| 2022-01-13 | 26.72 | $26.36 | 59400 |
| 2022-01-12 | 26.76 | $26.59 | 79500 |
| 2022-01-11 | 26.77 | $26.70 | 33600 |
| 2022-01-10 | 26.78 | $26.54 | 35900 |
| 2022-01-07 | 26.81 | $26.63 | 51600 |
| 2022-01-06 | 26.83 | $26.61 | 77931 |
| 2022-01-05 | 26.85 | $26.62 | 56802 |
| 2022-01-04 | 26.87 | $26.86 | 53328 |
| 2022-01-03 | 26.88 | $27.06 | 28100 |
| 2021-12-31 | 26.86 | $27.17 | 74832 |
| 2021-12-30 | 26.82 | $27.10 | 18335 |
| 2021-12-29 | 26.79 | $26.98 | 22300 |
| 2021-12-28 | 26.77 | $26.76 | 9100 |
| 2021-12-27 | 26.78 | $26.80 | 36317 |
| 2021-12-23 | 26.77 | $26.81 | 28300 |
| 2021-12-22 | 26.77 | $26.80 | 19200 |
| 2021-12-21 | 26.77 | $26.61 | 40400 |
| 2021-12-20 | 26.78 | $26.60 | 45848 |
| 2021-12-17 | 26.80 | $26.72 | 73100 |
| 2021-12-16 | 26.81 | $26.93 | 33400 |
| 2021-12-15 | 26.80 | $26.75 | 30601 |
| 2021-12-14 | 26.80 | $26.77 | 29216 |
| 2021-12-13 | 26.81 | $26.82 | 27000 |
| 2021-12-10 | 26.80 | $26.79 | 29700 |
| 2021-12-09 | 26.81 | $26.87 | 46500 |
| 2021-12-08 | 26.80 | $26.83 | 63500 |
| 2021-12-07 | 26.80 | $26.87 | 41300 |
| 2021-12-06 | 26.79 | $26.78 | 27400 |
| 2021-12-03 | 26.79 | $26.88 | 33248 |
| 2021-12-02 | 26.78 | $26.72 | 64418 |
| 2021-12-01 | 26.79 | $26.55 | 34900 |
| 2021-11-30 | 26.81 | $26.53 | 130700 |
| 2021-11-29 | 26.84 | $26.59 | 33147 |
| 2021-11-26 | 26.87 | $26.55 | 53100 |
| 2021-11-24 | 26.90 | $26.71 | 28108 |
| 2021-11-23 | 26.92 | $26.75 | 36000 |
| 2021-11-22 | 26.94 | $26.77 | 48702 |
| 2021-11-19 | 26.96 | $26.83 | 14100 |
| 2021-11-18 | 26.97 | $26.77 | 37724 |
| 2021-11-17 | 26.99 | $26.85 | 37940 |
| 2021-11-16 | 27.01 | $26.87 | 38049 |
| 2021-11-15 | 27.02 | $26.86 | 28500 |
| 2021-11-12 | 27.04 | $26.90 | 27600 |
| 2021-11-11 | 27.05 | $26.95 | 20700 |
| 2021-11-10 | 27.06 | $26.96 | 41049 |
| 2021-11-09 | 27.07 | $27.05 | 24500 |
| 2021-11-08 | 27.08 | $27.12 | 21200 |
| 2021-11-05 | 27.07 | $27.21 | 41930 |
| 2021-11-04 | 27.06 | $27.15 | 34300 |
| 2021-11-03 | 27.05 | $27.22 | 68400 |
| 2021-11-02 | 27.03 | $27.18 | 41500 |
| 2021-11-01 | 27.01 | $27.13 | 65800 |
| 2021-10-29 | 27.00 | $26.93 | 84700 |
| 2021-10-28 | 27.01 | $27.00 | 14400 |
| 2021-10-27 | 27.01 | $26.99 | 48800 |
| 2021-10-26 | 27.01 | $27.00 | 49803 |
| 2021-10-25 | 27.01 | $27.09 | 34400 |
| 2021-10-22 | 27.00 | $27.03 | 32000 |
| 2021-10-21 | 27.00 | $26.99 | 23700 |
| 2021-10-20 | 27.00 | $26.99 | 32226 |
| 2021-10-19 | 27.00 | $26.84 | 33008 |
| 2021-10-18 | 27.02 | $26.81 | 37806 |
| 2021-10-15 | 27.04 | $26.90 | 17844 |
| 2021-10-14 | 27.06 | $26.97 | 83800 |
| 2021-10-13 | 27.06 | $27.25 | 43400 |
| 2021-10-12 | 27.04 | $27.12 | 26700 |
| 2021-10-11 | 27.04 | $27.03 | 28213 |
| 2021-10-08 | 27.04 | $26.98 | 21300 |
| 2021-10-07 | 27.04 | $26.96 | 26800 |
| 2021-10-06 | 27.05 | $26.94 | 22405 |
| 2021-10-05 | 27.06 | $26.83 | 38300 |
| 2021-10-04 | 27.09 | $26.81 | 28917 |
| 2021-10-01 | 27.12 | $26.99 | 22102 |
| 2021-09-30 | 27.13 | $26.98 | 116627 |
| 2021-09-29 | 27.15 | $27.05 | 25936 |
| 2021-09-28 | 27.16 | $26.96 | 68700 |
| 2021-09-27 | 27.18 | $26.99 | 53100 |
| 2021-09-24 | 27.20 | $27.06 | 15400 |
| 2021-09-23 | 27.21 | $27.15 | 52308 |
| 2021-09-22 | 27.22 | $27.19 | 34000 |
| 2021-09-21 | 27.22 | $26.96 | 40315 |
| 2021-09-20 | 27.25 | $26.91 | 44228 |
| 2021-09-17 | 27.28 | $27.16 | 34907 |
| 2021-09-16 | 27.30 | $27.23 | 31034 |
| 2021-09-15 | 27.30 | $27.12 | 141625 |
| 2021-09-14 | 27.32 | $27.35 | 20700 |
| 2021-09-13 | 27.32 | $27.37 | 28900 |
| 2021-09-10 | 27.32 | $27.39 | 34800 |
| 2021-09-09 | 27.31 | $27.39 | 35032 |
| 2021-09-08 | 27.30 | $27.33 | 24623 |
| 2021-09-07 | 27.30 | $27.35 | 36700 |
| 2021-09-03 | 27.29 | $27.38 | 41700 |
| 2021-09-02 | 27.28 | $27.44 | 60949 |
| 2021-09-01 | 27.27 | $27.35 | 49900 |
| 2021-08-31 | 27.26 | $27.27 | 134900 |
| 2021-08-30 | 27.26 | $27.31 | 53732 |
| 2021-08-27 | 27.25 | $27.39 | 49345 |
| 2021-08-26 | 27.23 | $27.19 | 33100 |
| 2021-08-25 | 27.24 | $27.21 | 41024 |
| 2021-08-24 | 27.24 | $27.21 | 31333 |
| 2021-08-23 | 27.25 | $27.10 | 13306 |
| 2021-08-20 | 27.26 | $27.10 | 24600 |
| 2021-08-19 | 27.28 | $27.02 | 81947 |
| 2021-08-18 | 27.31 | $27.21 | 37100 |
| 2021-08-17 | 27.32 | $27.23 | 43206 |
| 2021-08-16 | 27.32 | $27.37 | 25800 |
| 2021-08-13 | 27.32 | $27.35 | 28402 |
| 2021-08-12 | 27.32 | $27.34 | 41930 |
| 2021-08-11 | 27.31 | $27.27 | 17011 |
| 2021-08-10 | 27.32 | $27.22 | 23517 |
| 2021-08-09 | 27.33 | $27.23 | 21000 |
| 2021-08-06 | 27.34 | $27.37 | 26900 |
| 2021-08-05 | 27.34 | $27.45 | 26900 |
| 2021-08-04 | 27.33 | $27.28 | 42642 |
| 2021-08-03 | 27.33 | $27.35 | 58438 |
| 2021-08-02 | 27.33 | $27.54 | 41122 |
| 2021-07-30 | 27.31 | $27.43 | 80400 |
| 2021-07-29 | 27.29 | $27.16 | 29600 |
| 2021-07-28 | 27.31 | $27.08 | 31900 |
| 2021-07-27 | 27.33 | $27.03 | 26500 |
| 2021-07-26 | 27.36 | $27.00 | 30000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.10
2024-12-12
Close Price
$24.97
Vol: 547728
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.83
Average
24.83
Maximum
27.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-12-12 | 25.10 | $24.97 | 547728 |
| 2024-12-11 | 25.11 | $25.14 | 51200 |
| 2024-12-10 | 25.10 | $25.14 | 54718 |
| 2024-12-09 | 25.08 | $25.15 | 371310 |
| 2024-12-06 | 25.07 | $25.13 | 493527 |
| 2024-12-05 | 25.06 | $25.12 | 81300 |
| 2024-12-04 | 25.04 | $25.12 | 45523 |
| 2024-12-03 | 25.03 | $25.12 | 273400 |
| 2024-12-02 | 25.01 | $25.12 | 77822 |
| 2024-11-29 | 24.99 | $25.14 | 734800 |
| 2024-11-27 | 24.97 | $25.09 | 197907 |
| 2024-11-26 | 24.95 | $25.08 | 664748 |
| 2024-11-25 | 24.93 | $25.09 | 186640 |
| 2024-11-22 | 24.91 | $25.08 | 84500 |
| 2024-11-21 | 24.89 | $25.07 | 436900 |
| 2024-11-20 | 24.87 | $25.07 | 201500 |
| 2024-11-19 | 24.86 | $25.06 | 173009 |
| 2024-11-18 | 24.84 | $25.07 | 93419 |
| 2024-11-15 | 24.82 | $25.10 | 393900 |
| 2024-11-14 | 24.79 | $24.48 | 34920 |
| 2024-11-13 | 24.83 | $24.55 | 44511 |
| 2024-11-12 | 24.87 | $24.65 | 71212 |
| 2024-11-11 | 24.90 | $24.86 | 26435 |
| 2024-11-08 | 24.91 | $25.02 | 40700 |
| 2024-11-07 | 24.91 | $24.91 | 27500 |
| 2024-11-06 | 24.93 | $24.81 | 57000 |
| 2024-11-05 | 24.95 | $25.01 | 42100 |
| 2024-11-04 | 24.96 | $24.87 | 36537 |
| 2024-11-01 | 24.98 | $24.64 | 82334 |
| 2024-10-31 | 25.03 | $24.60 | 99400 |
| 2024-10-30 | 25.08 | $24.83 | 25040 |
| 2024-10-29 | 25.12 | $24.86 | 65946 |
| 2024-10-28 | 25.15 | $24.97 | 73100 |
| 2024-10-25 | 25.18 | $24.96 | 26300 |
| 2024-10-24 | 25.20 | $25.05 | 27622 |
| 2024-10-23 | 25.22 | $24.98 | 61603 |
| 2024-10-22 | 25.25 | $25.03 | 28900 |
| 2024-10-21 | 25.28 | $24.94 | 43524 |
| 2024-10-18 | 25.32 | $25.14 | 18940 |
| 2024-10-17 | 25.34 | $25.09 | 58500 |
| 2024-10-16 | 25.36 | $25.55 | 22100 |
| 2024-10-15 | 25.34 | $25.49 | 33512 |
| 2024-10-14 | 25.33 | $25.34 | 22300 |
| 2024-10-11 | 25.33 | $25.44 | 19200 |
| 2024-10-10 | 25.32 | $25.25 | 20400 |
| 2024-10-09 | 25.33 | $25.42 | 40216 |
| 2024-10-08 | 25.32 | $25.28 | 34410 |
| 2024-10-07 | 25.33 | $25.22 | 28100 |
| 2024-10-04 | 25.34 | $25.34 | 36410 |
| 2024-10-03 | 25.34 | $25.39 | 25108 |
| 2024-10-02 | 25.33 | $25.28 | 67835 |
| 2024-10-01 | 25.33 | $25.19 | 60700 |
| 2024-09-30 | 25.34 | $25.01 | 145406 |
| 2024-09-27 | 25.37 | $25.45 | 74300 |
| 2024-09-26 | 25.35 | $25.39 | 26035 |
| 2024-09-25 | 25.34 | $25.45 | 28400 |
| 2024-09-24 | 25.31 | $25.42 | 30635 |
| 2024-09-23 | 25.29 | $25.38 | 36300 |
| 2024-09-20 | 25.26 | $25.47 | 15900 |
| 2024-09-19 | 25.23 | $25.45 | 54731 |
| 2024-09-18 | 25.19 | $25.38 | 42349 |
| 2024-09-17 | 25.15 | $25.42 | 26000 |
| 2024-09-16 | 25.11 | $25.48 | 27600 |
| 2024-09-13 | 25.05 | $25.33 | 22834 |
| 2024-09-12 | 25.00 | $25.27 | 77500 |
| 2024-09-11 | 24.96 | $25.21 | 18125 |
| 2024-09-10 | 24.92 | $25.23 | 41600 |
| 2024-09-09 | 24.87 | $25.21 | 37717 |
| 2024-09-06 | 24.81 | $25.12 | 94400 |
| 2024-09-05 | 24.76 | $25.10 | 38300 |
| 2024-09-04 | 24.71 | $25.04 | 41600 |
| 2024-09-03 | 24.66 | $24.94 | 26403 |
| 2024-08-30 | 24.62 | $24.93 | 318903 |
| 2024-08-29 | 24.57 | $25.02 | 30225 |
| 2024-08-28 | 24.51 | $24.92 | 38226 |
| 2024-08-27 | 24.45 | $24.75 | 32434 |
| 2024-08-26 | 24.40 | $24.64 | 58600 |
| 2024-08-23 | 24.36 | $24.58 | 33330 |
| 2024-08-22 | 24.33 | $24.57 | 34100 |
| 2024-08-21 | 24.29 | $24.57 | 67909 |
| 2024-08-20 | 24.24 | $24.61 | 54100 |
| 2024-08-19 | 24.19 | $24.43 | 17015 |
| 2024-08-16 | 24.16 | $24.32 | 59900 |
| 2024-08-15 | 24.13 | $24.39 | 26525 |
| 2024-08-14 | 24.09 | $24.49 | 34200 |
| 2024-08-13 | 24.04 | $24.35 | 39500 |
| 2024-08-12 | 24.01 | $24.12 | 32115 |
| 2024-08-09 | 24.00 | $24.11 | 65407 |
| 2024-08-08 | 23.99 | $24.25 | 87837 |
| 2024-08-07 | 23.97 | $24.13 | 44500 |
| 2024-08-06 | 23.95 | $24.05 | 38433 |
| 2024-08-05 | 23.95 | $23.92 | 36002 |
| 2024-08-02 | 23.96 | $24.25 | 31300 |
| 2024-08-01 | 23.94 | $24.10 | 40400 |
| 2024-07-31 | 23.94 | $23.63 | 240448 |
| 2024-07-30 | 23.98 | $23.88 | 28240 |
| 2024-07-29 | 24.00 | $23.88 | 23700 |
| 2024-07-26 | 24.01 | $23.84 | 39100 |
| 2024-07-25 | 24.04 | $23.77 | 28300 |
| 2024-07-24 | 24.07 | $23.64 | 21045 |
| 2024-07-23 | 24.12 | $23.82 | 30923 |
| 2024-07-22 | 24.15 | $23.91 | 25736 |
| 2024-07-19 | 24.17 | $24.00 | 11730 |
| 2024-07-18 | 24.19 | $23.92 | 14834 |
| 2024-07-17 | 24.21 | $24.01 | 18110 |
| 2024-07-16 | 24.23 | $24.47 | 15737 |
| 2024-07-15 | 24.20 | $24.41 | 21100 |
| 2024-07-12 | 24.17 | $24.44 | 28119 |
| 2024-07-11 | 24.14 | $24.31 | 30100 |
| 2024-07-10 | 24.12 | $24.08 | 24100 |
| 2024-07-09 | 24.12 | $24.07 | 18440 |
| 2024-07-08 | 24.12 | $24.24 | 18426 |
| 2024-07-05 | 24.10 | $24.30 | 23025 |
| 2024-07-03 | 24.08 | $24.22 | 20100 |
| 2024-07-02 | 24.07 | $24.05 | 20200 |
| 2024-07-01 | 24.07 | $23.97 | 64317 |
| 2024-06-28 | 24.08 | $23.92 | 97012 |
| 2024-06-27 | 24.10 | $24.14 | 18427 |
| 2024-06-26 | 24.09 | $24.16 | 16000 |
| 2024-06-25 | 24.08 | $24.19 | 34900 |
| 2024-06-24 | 24.06 | $24.14 | 31625 |
| 2024-06-21 | 24.05 | $24.15 | 27435 |
| 2024-06-20 | 24.04 | $24.06 | 19417 |
| 2024-06-18 | 24.03 | $24.15 | 22916 |
| 2024-06-17 | 24.02 | $24.00 | 27400 |
| 2024-06-14 | 24.02 | $24.05 | 19724 |
| 2024-06-13 | 24.02 | $24.09 | 13011 |
| 2024-06-12 | 24.01 | $24.04 | 25341 |
| 2024-06-11 | 24.01 | $23.82 | 32600 |
| 2024-06-10 | 24.02 | $23.93 | 15446 |
| 2024-06-07 | 24.03 | $24.02 | 26600 |
| 2024-06-06 | 24.03 | $24.22 | 24100 |
| 2024-06-05 | 24.01 | $24.22 | 17421 |
| 2024-06-04 | 23.99 | $24.23 | 53000 |
| 2024-06-03 | 23.96 | $24.19 | 22536 |
| 2024-05-31 | 23.95 | $24.02 | 363200 |
| 2024-05-30 | 23.94 | $23.82 | 42636 |
| 2024-05-29 | 23.96 | $23.61 | 42700 |
| 2024-05-28 | 24.00 | $23.81 | 47906 |
| 2024-05-24 | 24.02 | $23.91 | 17927 |
| 2024-05-23 | 24.02 | $23.82 | 94600 |
| 2024-05-22 | 24.04 | $24.08 | 24824 |
| 2024-05-21 | 24.03 | $24.11 | 34700 |
| 2024-05-20 | 24.02 | $24.17 | 21604 |
| 2024-05-17 | 24.01 | $24.17 | 25600 |
| 2024-05-16 | 23.99 | $24.08 | 30200 |
| 2024-05-15 | 23.98 | $24.00 | 46100 |
| 2024-05-14 | 23.97 | $23.79 | 24236 |
| 2024-05-13 | 23.99 | $23.91 | 16700 |
| 2024-05-10 | 23.99 | $23.90 | 19936 |
| 2024-05-09 | 23.99 | $23.97 | 22718 |
| 2024-05-08 | 23.99 | $24.09 | 31400 |
| 2024-05-07 | 23.97 | $24.30 | 26902 |
| 2024-05-06 | 23.94 | $24.30 | 17009 |
| 2024-05-03 | 23.92 | $24.09 | 20900 |
| 2024-05-02 | 23.91 | $23.88 | 11200 |
| 2024-05-01 | 23.93 | $23.79 | 70138 |
| 2024-04-30 | 23.97 | $23.84 | 45800 |
| 2024-04-29 | 24.00 | $23.90 | 33523 |
| 2024-04-26 | 24.03 | $23.70 | 24616 |
| 2024-04-25 | 24.08 | $23.91 | 20300 |
| 2024-04-24 | 24.12 | $24.21 | 20739 |
| 2024-04-23 | 24.13 | $24.19 | 27333 |
| 2024-04-22 | 24.14 | $23.85 | 22018 |
| 2024-04-19 | 24.20 | $23.81 | 24223 |
| 2024-04-18 | 24.27 | $23.81 | 37400 |
| 2024-04-17 | 24.34 | $23.72 | 22100 |
| 2024-04-16 | 24.43 | $23.50 | 49400 |
| 2024-04-15 | 24.54 | $23.33 | 57100 |
| 2024-04-12 | 24.68 | $24.30 | 17000 |
| 2024-04-11 | 24.73 | $24.32 | 33934 |
| 2024-04-10 | 24.78 | $24.57 | 47731 |
| 2024-04-09 | 24.81 | $24.79 | 21900 |
| 2024-04-08 | 24.83 | $24.81 | 34616 |
| 2024-04-05 | 24.84 | $24.75 | 20300 |
| 2024-04-04 | 24.85 | $24.74 | 29200 |
| 2024-04-03 | 24.87 | $24.60 | 36100 |
| 2024-04-02 | 24.91 | $24.54 | 28724 |
| 2024-04-01 | 24.95 | $24.82 | 190800 |
| 2024-03-28 | 24.96 | $24.43 | 146700 |
| 2024-03-27 | 25.01 | $24.86 | 47444 |
| 2024-03-26 | 25.02 | $24.91 | 26400 |
| 2024-03-25 | 25.02 | $24.82 | 37600 |
| 2024-03-22 | 25.03 | $25.19 | 23600 |
| 2024-03-21 | 25.01 | $25.25 | 73313 |
| 2024-03-20 | 24.97 | $25.10 | 37400 |
| 2024-03-19 | 24.95 | $25.16 | 32500 |
| 2024-03-18 | 24.92 | $25.04 | 49600 |
| 2024-03-15 | 24.89 | $24.93 | 21932 |
| 2024-03-14 | 24.87 | $24.96 | 28900 |
| 2024-03-13 | 24.85 | $25.10 | 21200 |
| 2024-03-12 | 24.81 | $25.05 | 53400 |
| 2024-03-11 | 24.77 | $25.00 | 33100 |
| 2024-03-08 | 24.74 | $25.09 | 26205 |
| 2024-03-07 | 24.70 | $25.09 | 45300 |
| 2024-03-06 | 24.66 | $24.95 | 47026 |
| 2024-03-05 | 24.63 | $24.72 | 36019 |
| 2024-03-04 | 24.62 | $24.63 | 22400 |
| 2024-03-01 | 24.62 | $24.75 | 34630 |
| 2024-02-29 | 24.62 | $24.84 | 111925 |
| 2024-02-28 | 24.61 | $24.65 | 44400 |
| 2024-02-27 | 24.61 | $24.57 | 28936 |
| 2024-02-26 | 24.63 | $24.71 | 30500 |
| 2024-02-23 | 24.63 | $24.78 | 47019 |
| 2024-02-22 | 24.63 | $24.52 | 28500 |
| 2024-02-21 | 24.66 | $24.40 | 75200 |
| 2024-02-20 | 24.70 | $24.44 | 65200 |
| 2024-02-16 | 24.74 | $24.28 | 31001 |
| 2024-02-15 | 24.79 | $24.38 | 53646 |
| 2024-02-14 | 24.84 | $24.26 | 535519 |
| 2024-02-13 | 24.90 | $24.56 | 29810 |
| 2024-02-12 | 24.93 | $24.78 | 49400 |
| 2024-02-09 | 24.94 | $24.74 | 131100 |
| 2024-02-08 | 24.96 | $25.00 | 48711 |
| 2024-02-07 | 24.95 | $24.93 | 44700 |
| 2024-02-06 | 24.95 | $24.84 | 51339 |
| 2024-02-05 | 24.97 | $24.95 | 91818 |
| 2024-02-02 | 24.97 | $25.09 | 47820 |
| 2024-02-01 | 24.95 | $25.28 | 49200 |
| 2024-01-31 | 24.92 | $25.00 | 56824 |
| 2024-01-30 | 24.91 | $24.97 | 61700 |
| 2024-01-29 | 24.91 | $24.97 | 159327 |
| 2024-01-26 | 24.90 | $24.99 | 37621 |
| 2024-01-25 | 24.89 | $25.02 | 50300 |
| 2024-01-24 | 24.88 | $24.92 | 28400 |
| 2024-01-23 | 24.87 | $24.88 | 42400 |
| 2024-01-22 | 24.87 | $24.83 | 38500 |
| 2024-01-19 | 24.87 | $24.70 | 39300 |
| 2024-01-18 | 24.88 | $24.65 | 112700 |
| 2024-01-17 | 24.90 | $24.65 | 51500 |
| 2024-01-16 | 24.92 | $24.69 | 95435 |
| 2024-01-12 | 24.93 | $25.10 | 29700 |
| 2024-01-11 | 24.90 | $25.11 | 29522 |
| 2024-01-10 | 24.86 | $25.10 | 38400 |
| 2024-01-09 | 24.81 | $25.13 | 41300 |
| 2024-01-08 | 24.76 | $25.12 | 45200 |
| 2024-01-05 | 24.69 | $24.97 | 67700 |
| 2024-01-04 | 24.64 | $24.95 | 180000 |
| 2024-01-03 | 24.58 | $24.85 | 130731 |
| 2024-01-02 | 24.53 | $24.74 | 35935 |
| 2023-12-29 | 24.48 | $24.80 | 212439 |
| 2023-12-28 | 24.42 | $24.76 | 65700 |
| 2023-12-27 | 24.36 | $24.90 | 55600 |
| 2023-12-26 | 24.28 | $24.61 | 46917 |
| 2023-12-22 | 24.22 | $24.75 | 30300 |
| 2023-12-21 | 24.13 | $24.74 | 43300 |
| 2023-12-20 | 24.04 | $24.67 | 49900 |
| 2023-12-19 | 23.95 | $24.52 | 57132 |
| 2023-12-18 | 23.87 | $24.44 | 62140 |
| 2023-12-15 | 23.79 | $24.68 | 67600 |
| 2023-12-14 | 23.68 | $24.58 | 64600 |
| 2023-12-13 | 23.57 | $24.00 | 35200 |
| 2023-12-12 | 23.52 | $23.55 | 41500 |
| 2023-12-11 | 23.51 | $23.47 | 40417 |
| 2023-12-08 | 23.50 | $23.52 | 49200 |
| 2023-12-07 | 23.49 | $23.81 | 39629 |
| 2023-12-06 | 23.44 | $23.77 | 74400 |
| 2023-12-05 | 23.40 | $23.58 | 31300 |
| 2023-12-04 | 23.37 | $23.58 | 69509 |
| 2023-12-01 | 23.34 | $23.84 | 55300 |
| 2023-11-30 | 23.28 | $23.90 | 136935 |
| 2023-11-29 | 23.20 | $23.58 | 59539 |
| 2023-11-28 | 23.15 | $23.24 | 51600 |
| 2023-11-27 | 23.13 | $23.09 | 27900 |
| 2023-11-24 | 23.11 | $22.94 | 17900 |
| 2023-11-22 | 23.10 | $22.96 | 34747 |
| 2023-11-21 | 23.09 | $23.05 | 33012 |
| 2023-11-20 | 23.06 | $23.30 | 38234 |
| 2023-11-17 | 23.00 | $23.37 | 41200 |
| 2023-11-16 | 22.92 | $23.28 | 37900 |
| 2023-11-15 | 22.85 | $23.51 | 35400 |
| 2023-11-14 | 22.74 | $23.72 | 35400 |
| 2023-11-13 | 22.61 | $23.17 | 26400 |
| 2023-11-10 | 22.51 | $23.07 | 27806 |
| 2023-11-09 | 22.43 | $22.95 | 54229 |
| 2023-11-08 | 22.35 | $22.99 | 40800 |
| 2023-11-07 | 22.26 | $22.85 | 13900 |
| 2023-11-06 | 22.19 | $23.06 | 28000 |
| 2023-11-03 | 22.09 | $23.05 | 51700 |
| 2023-11-02 | 21.98 | $22.88 | 44909 |
| 2023-11-01 | 21.89 | $22.37 | 42200 |
| 2023-10-31 | 21.84 | $22.00 | 75942 |
| 2023-10-30 | 21.83 | $21.93 | 44045 |
| 2023-10-27 | 21.83 | $21.88 | 48800 |
| 2023-10-26 | 21.84 | $21.87 | 22600 |
| 2023-10-25 | 21.85 | $21.89 | 58400 |
| 2023-10-24 | 21.87 | $21.90 | 43100 |
| 2023-10-23 | 21.90 | $21.64 | 33426 |
| 2023-10-20 | 21.95 | $21.70 | 64000 |
| 2023-10-19 | 22.00 | $21.49 | 57545 |
| 2023-10-18 | 22.08 | $21.46 | 78917 |
| 2023-10-17 | 22.18 | $21.50 | 98600 |
| 2023-10-16 | 22.28 | $21.60 | 71300 |
| 2023-10-13 | 22.37 | $22.05 | 41216 |
| 2023-10-12 | 22.43 | $22.21 | 39400 |
| 2023-10-11 | 22.48 | $22.35 | 24400 |
| 2023-10-10 | 22.52 | $22.23 | 50719 |
| 2023-10-09 | 22.58 | $22.01 | 35300 |
| 2023-10-06 | 22.66 | $21.85 | 65600 |
| 2023-10-05 | 22.77 | $22.08 | 64024 |
| 2023-10-04 | 22.86 | $21.94 | 74500 |
| 2023-10-03 | 22.97 | $22.02 | 61100 |
| 2023-10-02 | 23.08 | $22.86 | 41111 |
| 2023-09-29 | 23.12 | $23.08 | 158200 |
| 2023-09-28 | 23.14 | $22.94 | 60916 |
| 2023-09-27 | 23.17 | $22.83 | 39600 |
| 2023-09-26 | 23.22 | $22.87 | 43742 |
| 2023-09-25 | 23.26 | $23.00 | 39139 |
| 2023-09-22 | 23.30 | $23.04 | 25100 |
| 2023-09-21 | 23.33 | $23.07 | 35335 |
| 2023-09-20 | 23.35 | $23.44 | 61100 |
| 2023-09-19 | 23.34 | $23.24 | 43200 |
| 2023-09-18 | 23.35 | $23.13 | 67813 |
| 2023-09-15 | 23.36 | $23.25 | 47930 |
| 2023-09-14 | 23.36 | $23.28 | 177102 |
| 2023-09-13 | 23.36 | $23.29 | 51100 |
| 2023-09-12 | 23.36 | $23.38 | 29333 |
| 2023-09-11 | 23.34 | $23.31 | 41400 |
| 2023-09-08 | 23.33 | $23.35 | 19647 |
| 2023-09-07 | 23.32 | $23.31 | 22738 |
| 2023-09-06 | 23.30 | $23.43 | 32400 |
| 2023-09-05 | 23.27 | $23.69 | 30300 |
| 2023-09-01 | 23.22 | $23.85 | 38500 |
| 2023-08-31 | 23.14 | $23.85 | 175000 |
| 2023-08-30 | 23.06 | $23.38 | 19800 |
| 2023-08-29 | 23.02 | $23.38 | 22100 |
| 2023-08-28 | 22.97 | $23.11 | 22546 |
| 2023-08-25 | 22.96 | $23.08 | 18427 |
| 2023-08-24 | 22.94 | $23.07 | 33405 |
| 2023-08-23 | 22.93 | $23.14 | 35747 |
| 2023-08-22 | 22.91 | $22.75 | 23305 |
| 2023-08-21 | 22.94 | $22.88 | 19000 |
| 2023-08-18 | 22.95 | $22.99 | 29500 |
| 2023-08-17 | 22.96 | $22.98 | 28943 |
| 2023-08-16 | 22.97 | $22.85 | 33300 |
| 2023-08-15 | 22.99 | $22.90 | 25427 |
| 2023-08-14 | 23.02 | $23.17 | 22216 |
| 2023-08-11 | 23.02 | $23.09 | 37800 |
| 2023-08-10 | 23.03 | $22.81 | 31933 |
| 2023-08-09 | 23.08 | $22.77 | 37442 |
| 2023-08-08 | 23.14 | $22.92 | 24500 |
| 2023-08-07 | 23.20 | $22.87 | 58907 |
| 2023-08-04 | 23.27 | $22.83 | 26708 |
| 2023-08-03 | 23.36 | $22.72 | 37902 |
| 2023-08-02 | 23.46 | $22.88 | 79947 |
| 2023-08-01 | 23.57 | $22.87 | 92113 |
| 2023-07-31 | 23.68 | $22.96 | 234400 |
| 2023-07-28 | 23.80 | $23.31 | 31109 |
| 2023-07-27 | 23.89 | $23.25 | 47900 |
| 2023-07-26 | 23.99 | $23.45 | 90046 |
| 2023-07-25 | 24.08 | $23.44 | 45900 |
| 2023-07-24 | 24.17 | $23.40 | 63738 |
| 2023-07-21 | 24.28 | $23.55 | 22900 |
| 2023-07-20 | 24.37 | $23.62 | 85600 |
| 2023-07-19 | 24.47 | $23.72 | 141320 |
| 2023-07-18 | 24.56 | $23.84 | 381202 |
| 2023-07-17 | 24.65 | $22.62 | 237872 |
| 2023-07-14 | 24.86 | $24.25 | 99748 |
| 2023-07-13 | 24.91 | $25.04 | 37600 |
| 2023-07-12 | 24.89 | $24.97 | 61342 |
| 2023-07-11 | 24.88 | $25.00 | 30000 |
| 2023-07-10 | 24.86 | $24.95 | 33005 |
| 2023-07-07 | 24.85 | $24.94 | 30500 |
| 2023-07-06 | 24.84 | $24.88 | 68929 |
| 2023-07-05 | 24.83 | $25.05 | 39534 |
| 2023-07-03 | 24.81 | $25.20 | 38600 |
| 2023-06-30 | 24.78 | $25.13 | 166102 |
| 2023-06-29 | 24.75 | $24.59 | 23300 |
| 2023-06-28 | 24.78 | $24.64 | 22600 |
| 2023-06-27 | 24.80 | $24.60 | 21535 |
| 2023-06-26 | 24.83 | $24.82 | 20400 |
| 2023-06-23 | 24.84 | $24.81 | 18419 |
| 2023-06-22 | 24.85 | $24.88 | 39919 |
| 2023-06-21 | 24.86 | $24.80 | 40223 |
| 2023-06-20 | 24.87 | $24.59 | 31400 |
| 2023-06-16 | 24.91 | $24.66 | 35048 |
| 2023-06-15 | 24.94 | $24.68 | 37446 |
| 2023-06-14 | 24.97 | $24.61 | 30500 |
| 2023-06-13 | 25.00 | $24.81 | 48044 |
| 2023-06-12 | 25.02 | $24.79 | 18400 |
| 2023-06-09 | 25.04 | $24.93 | 26600 |
| 2023-06-08 | 25.05 | $24.95 | 26300 |
| 2023-06-07 | 25.06 | $25.00 | 34800 |
| 2023-06-06 | 25.05 | $25.07 | 43800 |
| 2023-06-05 | 25.04 | $25.17 | 36598 |
| 2023-06-02 | 25.02 | $25.21 | 96200 |
| 2023-06-01 | 24.99 | $25.18 | 54536 |
| 2023-05-31 | 24.96 | $25.19 | 228726 |
| 2023-05-30 | 24.93 | $25.01 | 51526 |
| 2023-05-26 | 24.92 | $25.06 | 25446 |
| 2023-05-25 | 24.90 | $25.00 | 29418 |
| 2023-05-24 | 24.88 | $25.10 | 44600 |
| 2023-05-23 | 24.86 | $25.08 | 31622 |
| 2023-05-22 | 24.84 | $25.00 | 24231 |
| 2023-05-19 | 24.82 | $24.85 | 48400 |
| 2023-05-18 | 24.82 | $24.86 | 45520 |
| 2023-05-17 | 24.82 | $24.95 | 25800 |
| 2023-05-16 | 24.81 | $24.74 | 39100 |
| 2023-05-15 | 24.83 | $24.93 | 20300 |
| 2023-05-12 | 24.82 | $24.88 | 28149 |
| 2023-05-11 | 24.83 | $24.83 | 18100 |
| 2023-05-10 | 24.84 | $24.89 | 18837 |
| 2023-05-09 | 24.84 | $24.67 | 30200 |
| 2023-05-08 | 24.88 | $24.64 | 17515 |
| 2023-05-05 | 24.92 | $24.70 | 36000 |
| 2023-05-04 | 24.95 | $24.50 | 44300 |
| 2023-05-03 | 25.01 | $24.61 | 39400 |
| 2023-05-02 | 25.05 | $24.84 | 34300 |
| 2023-05-01 | 25.08 | $24.98 | 49637 |
| 2023-04-28 | 25.09 | $25.06 | 133300 |
| 2023-04-27 | 25.10 | $25.07 | 66100 |
| 2023-04-26 | 25.09 | $24.82 | 51201 |
| 2023-04-25 | 25.11 | $24.88 | 48700 |
| 2023-04-24 | 25.13 | $25.01 | 30415 |
| 2023-04-21 | 25.12 | $25.10 | 76600 |
| 2023-04-20 | 25.10 | $25.00 | 48945 |
| 2023-04-19 | 25.09 | $25.10 | 122700 |
| 2023-04-18 | 25.06 | $25.21 | 36000 |
| 2023-04-17 | 25.02 | $25.22 | 28500 |
| 2023-04-14 | 24.97 | $25.25 | 55100 |
| 2023-04-13 | 24.92 | $25.26 | 40500 |
| 2023-04-12 | 24.86 | $25.53 | 80706 |
| 2023-04-11 | 24.76 | $25.41 | 86900 |
| 2023-04-10 | 24.67 | $25.25 | 120434 |
| 2023-04-06 | 24.59 | $25.21 | 45000 |
| 2023-04-05 | 24.51 | $25.01 | 33400 |
| 2023-04-04 | 24.44 | $24.96 | 36000 |
| 2023-04-03 | 24.38 | $24.94 | 83600 |
| 2023-03-31 | 24.32 | $24.91 | 109547 |
| 2023-03-30 | 24.26 | $24.73 | 55145 |
| 2023-03-29 | 24.22 | $24.44 | 47400 |
| 2023-03-28 | 24.21 | $24.19 | 54819 |
| 2023-03-27 | 24.22 | $24.22 | 43900 |
| 2023-03-24 | 24.23 | $24.09 | 24815 |
| 2023-03-23 | 24.26 | $24.14 | 27707 |
| 2023-03-22 | 24.29 | $24.23 | 43533 |
| 2023-03-21 | 24.31 | $24.10 | 48000 |
| 2023-03-20 | 24.34 | $24.04 | 55700 |
| 2023-03-17 | 24.38 | $24.35 | 45216 |
| 2023-03-16 | 24.39 | $24.67 | 63500 |
| 2023-03-15 | 24.37 | $23.92 | 39948 |
| 2023-03-14 | 24.42 | $23.97 | 54300 |
| 2023-03-13 | 24.48 | $23.82 | 81700 |
| 2023-03-10 | 24.55 | $24.18 | 73216 |
| 2023-03-09 | 24.58 | $24.17 | 36900 |
| 2023-03-08 | 24.62 | $24.58 | 22526 |
| 2023-03-07 | 24.63 | $24.60 | 60800 |
| 2023-03-06 | 24.63 | $24.68 | 28611 |
| 2023-03-03 | 24.62 | $24.62 | 25400 |
| 2023-03-02 | 24.62 | $24.60 | 36700 |
| 2023-03-01 | 24.63 | $24.75 | 33000 |
| 2023-02-28 | 24.62 | $24.84 | 102126 |
| 2023-02-27 | 24.60 | $24.83 | 35700 |
| 2023-02-24 | 24.59 | $24.70 | 58640 |
| 2023-02-23 | 24.59 | $24.76 | 68700 |
| 2023-02-22 | 24.58 | $24.48 | 51700 |
| 2023-02-21 | 24.60 | $24.09 | 49143 |
| 2023-02-17 | 24.67 | $24.55 | 48100 |
| 2023-02-16 | 24.69 | $24.48 | 109026 |
| 2023-02-15 | 24.72 | $24.56 | 22500 |
| 2023-02-14 | 24.74 | $24.53 | 47400 |
| 2023-02-13 | 24.77 | $24.64 | 34700 |
| 2023-02-10 | 24.79 | $24.48 | 25200 |
| 2023-02-09 | 24.82 | $24.50 | 49910 |
| 2023-02-08 | 24.85 | $24.70 | 33300 |
| 2023-02-07 | 24.86 | $24.60 | 51013 |
| 2023-02-06 | 24.88 | $24.69 | 34900 |
| 2023-02-03 | 24.88 | $24.84 | 49100 |
| 2023-02-02 | 24.87 | $25.05 | 46828 |
| 2023-02-01 | 24.83 | $25.08 | 62400 |
| 2023-01-31 | 24.78 | $25.06 | 229349 |
| 2023-01-30 | 24.72 | $24.83 | 24928 |
| 2023-01-27 | 24.67 | $24.78 | 66819 |
| 2023-01-26 | 24.62 | $25.02 | 41100 |
| 2023-01-25 | 24.53 | $24.95 | 56146 |
| 2023-01-24 | 24.45 | $24.96 | 67247 |
| 2023-01-23 | 24.36 | $24.94 | 50400 |
| 2023-01-20 | 24.27 | $24.91 | 45100 |
| 2023-01-19 | 24.18 | $24.92 | 67739 |
| 2023-01-18 | 24.08 | $24.82 | 80729 |
| 2023-01-17 | 23.99 | $24.64 | 73746 |
| 2023-01-13 | 23.91 | $24.49 | 86300 |
| 2023-01-12 | 23.85 | $24.69 | 131000 |
| 2023-01-11 | 23.76 | $24.49 | 43100 |
| 2023-01-10 | 23.69 | $24.19 | 19600 |
| 2023-01-09 | 23.64 | $24.16 | 62000 |
| 2023-01-06 | 23.59 | $24.22 | 59500 |
| 2023-01-05 | 23.54 | $23.84 | 36500 |
| 2023-01-04 | 23.52 | $23.67 | 54112 |
| 2023-01-03 | 23.52 | $22.99 | 49200 |
| 2022-12-30 | 23.59 | $22.70 | 101234 |
| 2022-12-29 | 23.70 | $22.98 | 62038 |
| 2022-12-28 | 23.78 | $22.99 | 54721 |
| 2022-12-27 | 23.86 | $23.42 | 62100 |
| 2022-12-23 | 23.91 | $23.84 | 146600 |
| 2022-12-22 | 23.92 | $23.88 | 63012 |
| 2022-12-21 | 23.93 | $24.02 | 48000 |
| 2022-12-20 | 23.92 | $24.00 | 47250 |
| 2022-12-19 | 23.91 | $23.93 | 41041 |
| 2022-12-16 | 23.91 | $23.95 | 49600 |
| 2022-12-15 | 23.90 | $24.00 | 84718 |
| 2022-12-14 | 23.89 | $24.03 | 70130 |
| 2022-12-13 | 23.88 | $23.90 | 49600 |
| 2022-12-12 | 23.87 | $23.58 | 99000 |
| 2022-12-09 | 23.90 | $23.68 | 30800 |
| 2022-12-08 | 23.91 | $23.86 | 60300 |
| 2022-12-07 | 23.90 | $23.82 | 40602 |
| 2022-12-06 | 23.89 | $23.83 | 37500 |
| 2022-12-05 | 23.87 | $23.86 | 78737 |
| 2022-12-02 | 23.83 | $24.32 | 27629 |
| 2022-12-01 | 23.75 | $24.22 | 53500 |
| 2022-11-30 | 23.66 | $24.05 | 91404 |
| 2022-11-29 | 23.58 | $23.62 | 60908 |
| 2022-11-28 | 23.53 | $24.03 | 39011 |
| 2022-11-25 | 23.44 | $24.01 | 11329 |
| 2022-11-23 | 23.35 | $24.00 | 49800 |
| 2022-11-22 | 23.25 | $23.86 | 35600 |
| 2022-11-21 | 23.15 | $23.86 | 58946 |
| 2022-11-18 | 23.05 | $23.72 | 28300 |
| 2022-11-17 | 22.96 | $23.74 | 20600 |
| 2022-11-16 | 22.85 | $23.80 | 37823 |
| 2022-11-15 | 22.74 | $23.87 | 90246 |
| 2022-11-14 | 22.61 | $23.26 | 25328 |
| 2022-11-11 | 22.54 | $23.44 | 42500 |
| 2022-11-10 | 22.46 | $23.51 | 52417 |
| 2022-11-09 | 22.36 | $22.30 | 51808 |
| 2022-11-08 | 22.39 | $22.40 | 38700 |
| 2022-11-07 | 22.41 | $22.05 | 48800 |
| 2022-11-04 | 22.48 | $21.99 | 63120 |
| 2022-11-03 | 22.56 | $22.18 | 54642 |
| 2022-11-02 | 22.64 | $22.27 | 53533 |
| 2022-11-01 | 22.72 | $22.16 | 105900 |
| 2022-10-31 | 22.82 | $22.37 | 187200 |
| 2022-10-28 | 22.91 | $22.83 | 22100 |
| 2022-10-27 | 22.97 | $22.77 | 41300 |
| 2022-10-26 | 23.04 | $22.63 | 31706 |
| 2022-10-25 | 23.13 | $22.51 | 68004 |
| 2022-10-24 | 23.24 | $22.23 | 40841 |
| 2022-10-21 | 23.39 | $22.13 | 44441 |
| 2022-10-20 | 23.56 | $22.23 | 37600 |
| 2022-10-19 | 23.72 | $22.70 | 24132 |
| 2022-10-18 | 23.85 | $22.87 | 64848 |
| 2022-10-17 | 23.97 | $23.05 | 27526 |
| 2022-10-14 | 24.08 | $23.12 | 37844 |
| 2022-10-13 | 24.19 | $23.58 | 81947 |
| 2022-10-12 | 24.27 | $23.80 | 21818 |
| 2022-10-11 | 24.32 | $23.89 | 39200 |
| 2022-10-10 | 24.37 | $23.86 | 30100 |
| 2022-10-07 | 24.43 | $24.12 | 22900 |
| 2022-10-06 | 24.46 | $24.45 | 21700 |
| 2022-10-05 | 24.47 | $24.56 | 22000 |
| 2022-10-04 | 24.46 | $24.71 | 46000 |
| 2022-10-03 | 24.43 | $24.69 | 41736 |
| 2022-09-30 | 24.41 | $24.56 | 245500 |
| 2022-09-29 | 24.40 | $24.44 | 51300 |
| 2022-09-28 | 24.40 | $24.54 | 45800 |
| 2022-09-27 | 24.40 | $24.15 | 63000 |
| 2022-09-26 | 24.43 | $23.89 | 57300 |
| 2022-09-23 | 24.50 | $24.10 | 65627 |
| 2022-09-22 | 24.54 | $24.33 | 72620 |
| 2022-09-21 | 24.57 | $24.55 | 27600 |
| 2022-09-20 | 24.58 | $24.45 | 27517 |
| 2022-09-19 | 24.60 | $24.50 | 54815 |
| 2022-09-16 | 24.61 | $24.51 | 35900 |
| 2022-09-15 | 24.64 | $24.57 | 22015 |
| 2022-09-14 | 24.65 | $24.77 | 31300 |
| 2022-09-13 | 24.66 | $24.62 | 27400 |
| 2022-09-12 | 24.67 | $24.73 | 24232 |
| 2022-09-09 | 24.69 | $24.56 | 19429 |
| 2022-09-08 | 24.72 | $24.31 | 41638 |
| 2022-09-07 | 24.78 | $24.47 | 27938 |
| 2022-09-06 | 24.83 | $24.39 | 48739 |
| 2022-09-02 | 24.89 | $24.67 | 31300 |
| 2022-09-01 | 24.93 | $24.65 | 62800 |
| 2022-08-31 | 24.97 | $24.70 | 67034 |
| 2022-08-30 | 25.02 | $24.71 | 47434 |
| 2022-08-29 | 25.06 | $24.70 | 24100 |
| 2022-08-26 | 25.11 | $24.75 | 30336 |
| 2022-08-25 | 25.16 | $24.91 | 34100 |
| 2022-08-24 | 25.20 | $24.79 | 45405 |
| 2022-08-23 | 25.24 | $24.70 | 103018 |
| 2022-08-22 | 25.30 | $25.05 | 12420 |
| 2022-08-19 | 25.32 | $25.21 | 20539 |
| 2022-08-18 | 25.33 | $25.28 | 9745 |
| 2022-08-17 | 25.33 | $25.26 | 55937 |
| 2022-08-16 | 25.33 | $25.30 | 57833 |
| 2022-08-15 | 25.33 | $25.41 | 21900 |
| 2022-08-12 | 25.31 | $25.32 | 13000 |
| 2022-08-11 | 25.31 | $25.29 | 16700 |
| 2022-08-10 | 25.30 | $25.36 | 28200 |
| 2022-08-09 | 25.29 | $25.22 | 42200 |
| 2022-08-08 | 25.29 | $25.52 | 51100 |
| 2022-08-05 | 25.26 | $25.43 | 57300 |
| 2022-08-04 | 25.25 | $25.53 | 54129 |
| 2022-08-03 | 25.22 | $25.50 | 32900 |
| 2022-08-02 | 25.19 | $25.40 | 56121 |
| 2022-08-01 | 25.17 | $25.29 | 41600 |
| 2022-07-29 | 25.17 | $25.45 | 75300 |
| 2022-07-28 | 25.14 | $25.09 | 41800 |
| 2022-07-27 | 25.15 | $25.00 | 57800 |
| 2022-07-26 | 25.18 | $25.03 | 42336 |
| 2022-07-25 | 25.19 | $25.08 | 23143 |
| 2022-07-22 | 25.21 | $25.06 | 35700 |
| 2022-07-21 | 25.22 | $25.06 | 16727 |
| 2022-07-20 | 25.24 | $25.05 | 96409 |
| 2022-07-19 | 25.25 | $25.18 | 32400 |
| 2022-07-18 | 25.26 | $25.17 | 15900 |
| 2022-07-15 | 25.26 | $25.21 | 15046 |
| 2022-07-14 | 25.25 | $25.03 | 31000 |
| 2022-07-13 | 25.27 | $25.35 | 34108 |
| 2022-07-12 | 25.24 | $25.34 | 34448 |
| 2022-07-11 | 25.22 | $25.42 | 10536 |
| 2022-07-08 | 25.19 | $25.40 | 20110 |
| 2022-07-07 | 25.16 | $25.36 | 23200 |
| 2022-07-06 | 25.14 | $25.35 | 25200 |
| 2022-07-05 | 25.11 | $25.44 | 19408 |
| 2022-07-01 | 25.08 | $25.46 | 30600 |
| 2022-06-30 | 25.05 | $25.13 | 46601 |
| 2022-06-29 | 25.05 | $25.14 | 29508 |
| 2022-06-28 | 25.05 | $25.17 | 40242 |
| 2022-06-27 | 25.06 | $25.01 | 40300 |
| 2022-06-24 | 25.08 | $25.09 | 29026 |
| 2022-06-23 | 25.09 | $25.08 | 21700 |
| 2022-06-22 | 25.11 | $25.08 | 24521 |
| 2022-06-21 | 25.13 | $25.05 | 31333 |
| 2022-06-17 | 25.15 | $24.70 | 181703 |
| 2022-06-16 | 25.21 | $24.76 | 60041 |
| 2022-06-15 | 25.27 | $25.06 | 61800 |
| 2022-06-14 | 25.29 | $24.65 | 56928 |
| 2022-06-13 | 25.36 | $24.58 | 93300 |
| 2022-06-10 | 25.43 | $25.16 | 95400 |
| 2022-06-09 | 25.45 | $25.33 | 46223 |
| 2022-06-08 | 25.45 | $25.40 | 39519 |
| 2022-06-07 | 25.44 | $25.49 | 35400 |
| 2022-06-06 | 25.42 | $25.37 | 22900 |
| 2022-06-03 | 25.40 | $25.48 | 33300 |
| 2022-06-02 | 25.38 | $25.55 | 50707 |
| 2022-06-01 | 25.35 | $25.67 | 16415 |
| 2022-05-31 | 25.30 | $25.65 | 122016 |
| 2022-05-27 | 25.25 | $25.89 | 75300 |
| 2022-05-26 | 25.17 | $25.64 | 74500 |
| 2022-05-25 | 25.11 | $25.61 | 49200 |
| 2022-05-24 | 25.05 | $25.31 | 30621 |
| 2022-05-23 | 25.02 | $25.24 | 48627 |
| 2022-05-20 | 24.99 | $25.15 | 49500 |
| 2022-05-19 | 24.98 | $25.16 | 47300 |
| 2022-05-18 | 24.96 | $25.08 | 60800 |
| 2022-05-17 | 24.95 | $25.10 | 64800 |
| 2022-05-16 | 24.93 | $25.15 | 62200 |
| 2022-05-13 | 24.91 | $24.96 | 49829 |
| 2022-05-12 | 24.91 | $24.87 | 37344 |
| 2022-05-11 | 24.91 | $24.75 | 52200 |
| 2022-05-10 | 24.94 | $24.76 | 74502 |
| 2022-05-09 | 24.96 | $24.71 | 56304 |
| 2022-05-06 | 24.98 | $24.90 | 132819 |
| 2022-05-05 | 25.00 | $25.10 | 100200 |
| 2022-05-04 | 24.99 | $25.19 | 35604 |
| 2022-05-03 | 24.97 | $24.90 | 66400 |
| 2022-05-02 | 24.99 | $24.82 | 66849 |
| 2022-04-29 | 25.01 | $25.00 | 155509 |
| 2022-04-28 | 25.02 | $24.92 | 120400 |
| 2022-04-27 | 25.04 | $24.82 | 52615 |
| 2022-04-26 | 25.08 | $25.02 | 54900 |
| 2022-04-25 | 25.09 | $25.06 | 56400 |
| 2022-04-22 | 25.11 | $25.06 | 120030 |
| 2022-04-21 | 25.12 | $25.00 | 54300 |
| 2022-04-20 | 25.15 | $25.01 | 41846 |
| 2022-04-19 | 25.18 | $24.92 | 56400 |
| 2022-04-18 | 25.22 | $24.95 | 52625 |
| 2022-04-14 | 25.26 | $24.95 | 92500 |
| 2022-04-13 | 25.31 | $25.01 | 112300 |
| 2022-04-12 | 25.35 | $25.13 | 89600 |
| 2022-04-11 | 25.38 | $25.10 | 88400 |
| 2022-04-08 | 25.42 | $25.23 | 25800 |
| 2022-04-07 | 25.45 | $25.27 | 76000 |
| 2022-04-06 | 25.47 | $25.20 | 131231 |
| 2022-04-05 | 25.51 | $25.20 | 116908 |
| 2022-04-04 | 25.54 | $25.43 | 51122 |
| 2022-04-01 | 25.56 | $25.41 | 53546 |
| 2022-03-31 | 25.57 | $25.47 | 94217 |
| 2022-03-30 | 25.58 | $25.58 | 300900 |
| 2022-03-29 | 25.58 | $25.42 | 178031 |
| 2022-03-28 | 25.60 | $25.39 | 19335 |
| 2022-03-25 | 25.61 | $25.28 | 153409 |
| 2022-03-24 | 25.64 | $25.67 | 31600 |
| 2022-03-23 | 25.63 | $25.69 | 41332 |
| 2022-03-22 | 25.61 | $25.70 | 33620 |
| 2022-03-21 | 25.60 | $25.81 | 31827 |
| 2022-03-18 | 25.57 | $26.04 | 169223 |
| 2022-03-17 | 25.51 | $25.81 | 37500 |
| 2022-03-16 | 25.48 | $25.52 | 41100 |
| 2022-03-15 | 25.48 | $25.47 | 42700 |
| 2022-03-14 | 25.48 | $25.32 | 121807 |
| 2022-03-11 | 25.49 | $25.62 | 56400 |
| 2022-03-10 | 25.48 | $25.60 | 19047 |
| 2022-03-09 | 25.46 | $25.71 | 27200 |
| 2022-03-08 | 25.44 | $25.50 | 56215 |
| 2022-03-07 | 25.44 | $25.45 | 68144 |
| 2022-03-04 | 25.45 | $25.46 | 71100 |
| 2022-03-03 | 25.45 | $25.42 | 61017 |
| 2022-03-02 | 25.47 | $25.47 | 94107 |
| 2022-03-01 | 25.48 | $25.36 | 83800 |
| 2022-02-28 | 25.51 | $25.34 | 85900 |
| 2022-02-25 | 25.54 | $25.45 | 29600 |
| 2022-02-24 | 25.56 | $25.32 | 85705 |
| 2022-02-23 | 25.60 | $25.40 | 79119 |
| 2022-02-22 | 25.64 | $25.44 | 61631 |
| 2022-02-18 | 25.67 | $25.50 | 81349 |
| 2022-02-17 | 25.70 | $25.41 | 53529 |
| 2022-02-16 | 25.74 | $25.52 | 50838 |
| 2022-02-15 | 25.77 | $25.44 | 44536 |
| 2022-02-14 | 25.81 | $25.43 | 95400 |
| 2022-02-11 | 25.86 | $25.45 | 106621 |
| 2022-02-10 | 25.91 | $25.83 | 91500 |
| 2022-02-09 | 25.93 | $25.70 | 47313 |
| 2022-02-08 | 25.97 | $25.67 | 65640 |
| 2022-02-07 | 26.01 | $25.78 | 62558 |
| 2022-02-04 | 26.04 | $25.85 | 44915 |
| 2022-02-03 | 26.08 | $25.90 | 30909 |
| 2022-02-02 | 26.11 | $26.05 | 47500 |
| 2022-02-01 | 26.13 | $26.27 | 41539 |
| 2022-01-31 | 26.13 | $26.33 | 168534 |
| 2022-01-28 | 26.14 | $25.76 | 52835 |
| 2022-01-27 | 26.20 | $25.80 | 74500 |
| 2022-01-26 | 26.26 | $25.95 | 89529 |
| 2022-01-25 | 26.32 | $25.95 | 37400 |
| 2022-01-24 | 26.38 | $26.00 | 52935 |
| 2022-01-21 | 26.43 | $26.01 | 36218 |
| 2022-01-20 | 26.49 | $26.04 | 46831 |
| 2022-01-19 | 26.55 | $26.03 | 42440 |
| 2022-01-18 | 26.62 | $26.09 | 33900 |
| 2022-01-14 | 26.68 | $26.30 | 27102 |
| 2022-01-13 | 26.72 | $26.36 | 59400 |
| 2022-01-12 | 26.76 | $26.59 | 79500 |
| 2022-01-11 | 26.78 | $26.70 | 33600 |
| 2022-01-10 | 26.79 | $26.54 | 35900 |
| 2022-01-07 | 26.82 | $26.63 | 51600 |
| 2022-01-06 | 26.84 | $26.61 | 77931 |
| 2022-01-05 | 26.86 | $26.62 | 56802 |
| 2022-01-04 | 26.88 | $26.86 | 53328 |
| 2022-01-03 | 26.88 | $27.06 | 28100 |
| 2021-12-31 | 26.85 | $27.17 | 74832 |
| 2021-12-30 | 26.82 | $27.10 | 18335 |
| 2021-12-29 | 26.79 | $26.98 | 22300 |
| 2021-12-28 | 26.77 | $26.76 | 9100 |
| 2021-12-27 | 26.77 | $26.80 | 36317 |
| 2021-12-23 | 26.76 | $26.81 | 28300 |
| 2021-12-22 | 26.76 | $26.80 | 19200 |
| 2021-12-21 | 26.75 | $26.61 | 40400 |
| 2021-12-20 | 26.76 | $26.60 | 45848 |
| 2021-12-17 | 26.78 | $26.72 | 73100 |
| 2021-12-16 | 26.78 | $26.93 | 33400 |
| 2021-12-15 | 26.76 | $26.75 | 30601 |
| 2021-12-14 | 26.76 | $26.77 | 29216 |
| 2021-12-13 | 26.76 | $26.82 | 27000 |
| 2021-12-10 | 26.76 | $26.79 | 29700 |
| 2021-12-09 | 26.75 | $26.87 | 46500 |
| 2021-12-08 | 26.74 | $26.83 | 63500 |
| 2021-12-07 | 26.74 | $26.87 | 41300 |
| 2021-12-06 | 26.73 | $26.78 | 27400 |
| 2021-12-03 | 26.74 | $26.88 | 33248 |
| 2021-12-02 | 26.73 | $26.72 | 64418 |
| 2021-12-01 | 26.75 | $26.55 | 34900 |
| 2021-11-30 | 26.78 | $26.53 | 130700 |
| 2021-11-29 | 26.82 | $26.59 | 33147 |
| 2021-11-26 | 26.85 | $26.55 | 53100 |
| 2021-11-24 | 26.89 | $26.71 | 28108 |
| 2021-11-23 | 26.91 | $26.75 | 36000 |
| 2021-11-22 | 26.94 | $26.77 | 48702 |
| 2021-11-19 | 26.96 | $26.83 | 14100 |
| 2021-11-18 | 26.98 | $26.77 | 37724 |
| 2021-11-17 | 27.00 | $26.85 | 37940 |
| 2021-11-16 | 27.02 | $26.87 | 38049 |
| 2021-11-15 | 27.03 | $26.86 | 28500 |
| 2021-11-12 | 27.05 | $26.90 | 27600 |
| 2021-11-11 | 27.06 | $26.95 | 20700 |
| 2021-11-10 | 27.07 | $26.96 | 41049 |
| 2021-11-09 | 27.08 | $27.05 | 24500 |
| 2021-11-08 | 27.08 | $27.12 | 21200 |
| 2021-11-05 | 27.07 | $27.21 | 41930 |
| 2021-11-04 | 27.05 | $27.15 | 34300 |
| 2021-11-03 | 27.04 | $27.22 | 68400 |
| 2021-11-02 | 27.02 | $27.18 | 41500 |
| 2021-11-01 | 27.00 | $27.13 | 65800 |
| 2021-10-29 | 26.98 | $26.93 | 84700 |
| 2021-10-28 | 26.99 | $27.00 | 14400 |
| 2021-10-27 | 26.99 | $26.99 | 48800 |
| 2021-10-26 | 26.99 | $27.00 | 49803 |
| 2021-10-25 | 26.98 | $27.09 | 34400 |
| 2021-10-22 | 26.97 | $27.03 | 32000 |
| 2021-10-21 | 26.97 | $26.99 | 23700 |
| 2021-10-20 | 26.97 | $26.99 | 32226 |
| 2021-10-19 | 26.97 | $26.84 | 33008 |
| 2021-10-18 | 26.98 | $26.81 | 37806 |
| 2021-10-15 | 27.00 | $26.90 | 17844 |
| 2021-10-14 | 27.01 | $26.97 | 83800 |
| 2021-10-13 | 27.02 | $27.25 | 43400 |
| 2021-10-12 | 26.99 | $27.12 | 26700 |
| 2021-10-11 | 26.99 | $27.03 | 28213 |
| 2021-10-08 | 26.99 | $26.98 | 21300 |
| 2021-10-07 | 27.00 | $26.96 | 26800 |
| 2021-10-06 | 27.01 | $26.94 | 22405 |
| 2021-10-05 | 27.02 | $26.83 | 38300 |
| 2021-10-04 | 27.05 | $26.81 | 28917 |
| 2021-10-01 | 27.09 | $26.99 | 22102 |
| 2021-09-30 | 27.11 | $26.98 | 116627 |
| 2021-09-29 | 27.13 | $27.05 | 25936 |
| 2021-09-28 | 27.14 | $26.96 | 68700 |
| 2021-09-27 | 27.17 | $26.99 | 53100 |
| 2021-09-24 | 27.20 | $27.06 | 15400 |
| 2021-09-23 | 27.21 | $27.15 | 52308 |
| 2021-09-22 | 27.23 | $27.19 | 34000 |
| 2021-09-21 | 27.23 | $26.96 | 40315 |
| 2021-09-20 | 27.26 | $26.91 | 44228 |
| 2021-09-17 | 27.30 | $27.16 | 34907 |
| 2021-09-16 | 27.31 | $27.23 | 31034 |
| 2021-09-15 | 27.31 | $27.12 | 141625 |
| 2021-09-14 | 27.33 | $27.35 | 20700 |
| 2021-09-13 | 27.32 | $27.37 | 28900 |
| 2021-09-10 | 27.31 | $27.39 | 34800 |
| 2021-09-09 | 27.30 | $27.39 | 35032 |
| 2021-09-08 | 27.29 | $27.33 | 24623 |
| 2021-09-07 | 27.28 | $27.35 | 36700 |
| 2021-09-03 | 27.28 | $27.38 | 41700 |
| 2021-09-02 | 27.26 | $27.44 | 60949 |
| 2021-09-01 | 27.25 | $27.35 | 49900 |
| 2021-08-31 | 27.24 | $27.27 | 134900 |
| 2021-08-30 | 27.24 | $27.31 | 53732 |
| 2021-08-27 | 27.23 | $27.39 | 49345 |
| 2021-08-26 | 27.22 | $27.19 | 33100 |
| 2021-08-25 | 27.23 | $27.21 | 41024 |
| 2021-08-24 | 27.24 | $27.21 | 31333 |
| 2021-08-23 | 27.24 | $27.10 | 13306 |
| 2021-08-20 | 27.25 | $27.10 | 24600 |
| 2021-08-19 | 27.27 | $27.02 | 81947 |
| 2021-08-18 | 27.29 | $27.21 | 37100 |
| 2021-08-17 | 27.29 | $27.23 | 43206 |
| 2021-08-16 | 27.30 | $27.37 | 25800 |
| 2021-08-13 | 27.28 | $27.35 | 28402 |
| 2021-08-12 | 27.27 | $27.34 | 41930 |
| 2021-08-11 | 27.26 | $27.27 | 17011 |
| 2021-08-10 | 27.26 | $27.22 | 23517 |
| 2021-08-09 | 27.27 | $27.23 | 21000 |
| 2021-08-06 | 27.27 | $27.37 | 26900 |
| 2021-08-05 | 27.27 | $27.45 | 26900 |
| 2021-08-04 | 27.26 | $27.28 | 42642 |
| 2021-08-03 | 27.26 | $27.35 | 58438 |
| 2021-08-02 | 27.26 | $27.54 | 41122 |
| 2021-07-30 | 27.25 | $27.43 | 80400 |
| 2021-07-29 | 27.25 | $27.16 | 29600 |
| 2021-07-28 | 27.27 | $27.08 | 31900 |
| 2021-07-27 | 27.31 | $27.03 | 26500 |
| 2021-07-26 | 27.35 | $27.00 | 30000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.10
2024-12-12
Close Price
$24.97
Vol: 547728
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.58
Average
24.81
Maximum
27.35
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-12-12 | 25.10 | $24.97 | 547728 |
| 2024-12-11 | 25.13 | $25.14 | 51200 |
| 2024-12-10 | 25.12 | $25.14 | 54718 |
| 2024-12-09 | 25.11 | $25.15 | 371310 |
| 2024-12-06 | 25.10 | $25.13 | 493527 |
| 2024-12-05 | 25.09 | $25.12 | 81300 |
| 2024-12-04 | 25.07 | $25.12 | 45523 |
| 2024-12-03 | 25.06 | $25.12 | 273400 |
| 2024-12-02 | 25.04 | $25.12 | 77822 |
| 2024-11-29 | 25.02 | $25.14 | 734800 |
| 2024-11-27 | 25.00 | $25.09 | 197907 |
| 2024-11-26 | 24.98 | $25.08 | 664748 |
| 2024-11-25 | 24.96 | $25.09 | 186640 |
| 2024-11-22 | 24.93 | $25.08 | 84500 |
| 2024-11-21 | 24.90 | $25.07 | 436900 |
| 2024-11-20 | 24.87 | $25.07 | 201500 |
| 2024-11-19 | 24.84 | $25.06 | 173009 |
| 2024-11-18 | 24.80 | $25.07 | 93419 |
| 2024-11-15 | 24.75 | $25.10 | 393900 |
| 2024-11-14 | 24.69 | $24.48 | 34920 |
| 2024-11-13 | 24.75 | $24.55 | 44511 |
| 2024-11-12 | 24.81 | $24.65 | 71212 |
| 2024-11-11 | 24.86 | $24.86 | 26435 |
| 2024-11-08 | 24.87 | $25.02 | 40700 |
| 2024-11-07 | 24.85 | $24.91 | 27500 |
| 2024-11-06 | 24.85 | $24.81 | 57000 |
| 2024-11-05 | 24.87 | $25.01 | 42100 |
| 2024-11-04 | 24.85 | $24.87 | 36537 |
| 2024-11-01 | 24.87 | $24.64 | 82334 |
| 2024-10-31 | 24.93 | $24.60 | 99400 |
| 2024-10-30 | 25.01 | $24.83 | 25040 |
| 2024-10-29 | 25.06 | $24.86 | 65946 |
| 2024-10-28 | 25.11 | $24.97 | 73100 |
| 2024-10-25 | 25.14 | $24.96 | 26300 |
| 2024-10-24 | 25.18 | $25.05 | 27622 |
| 2024-10-23 | 25.21 | $24.98 | 61603 |
| 2024-10-22 | 25.26 | $25.03 | 28900 |
| 2024-10-21 | 25.31 | $24.94 | 43524 |
| 2024-10-18 | 25.38 | $25.14 | 18940 |
| 2024-10-17 | 25.42 | $25.09 | 58500 |
| 2024-10-16 | 25.48 | $25.55 | 22100 |
| 2024-10-15 | 25.45 | $25.49 | 33512 |
| 2024-10-14 | 25.42 | $25.34 | 22300 |
| 2024-10-11 | 25.43 | $25.44 | 19200 |
| 2024-10-10 | 25.41 | $25.25 | 20400 |
| 2024-10-09 | 25.43 | $25.42 | 40216 |
| 2024-10-08 | 25.41 | $25.28 | 34410 |
| 2024-10-07 | 25.42 | $25.22 | 28100 |
| 2024-10-04 | 25.45 | $25.34 | 36410 |
| 2024-10-03 | 25.45 | $25.39 | 25108 |
| 2024-10-02 | 25.44 | $25.28 | 67835 |
| 2024-10-01 | 25.45 | $25.19 | 60700 |
| 2024-09-30 | 25.48 | $25.01 | 145406 |
| 2024-09-27 | 25.55 | $25.45 | 74300 |
| 2024-09-26 | 25.54 | $25.39 | 26035 |
| 2024-09-25 | 25.53 | $25.45 | 28400 |
| 2024-09-24 | 25.52 | $25.42 | 30635 |
| 2024-09-23 | 25.50 | $25.38 | 36300 |
| 2024-09-20 | 25.49 | $25.47 | 15900 |
| 2024-09-19 | 25.46 | $25.45 | 54731 |
| 2024-09-18 | 25.42 | $25.38 | 42349 |
| 2024-09-17 | 25.39 | $25.42 | 26000 |
| 2024-09-16 | 25.34 | $25.48 | 27600 |
| 2024-09-13 | 25.28 | $25.33 | 22834 |
| 2024-09-12 | 25.23 | $25.27 | 77500 |
| 2024-09-11 | 25.18 | $25.21 | 18125 |
| 2024-09-10 | 25.14 | $25.23 | 41600 |
| 2024-09-09 | 25.08 | $25.21 | 37717 |
| 2024-09-06 | 25.02 | $25.12 | 94400 |
| 2024-09-05 | 24.97 | $25.10 | 38300 |
| 2024-09-04 | 24.91 | $25.04 | 41600 |
| 2024-09-03 | 24.85 | $24.94 | 26403 |
| 2024-08-30 | 24.80 | $24.93 | 318903 |
| 2024-08-29 | 24.75 | $25.02 | 30225 |
| 2024-08-28 | 24.66 | $24.92 | 38226 |
| 2024-08-27 | 24.59 | $24.75 | 32434 |
| 2024-08-26 | 24.53 | $24.64 | 58600 |
| 2024-08-23 | 24.49 | $24.58 | 33330 |
| 2024-08-22 | 24.45 | $24.57 | 34100 |
| 2024-08-21 | 24.41 | $24.57 | 67909 |
| 2024-08-20 | 24.36 | $24.61 | 54100 |
| 2024-08-19 | 24.29 | $24.43 | 17015 |
| 2024-08-16 | 24.25 | $24.32 | 59900 |
| 2024-08-15 | 24.22 | $24.39 | 26525 |
| 2024-08-14 | 24.18 | $24.49 | 34200 |
| 2024-08-13 | 24.11 | $24.35 | 39500 |
| 2024-08-12 | 24.05 | $24.12 | 32115 |
| 2024-08-09 | 24.04 | $24.11 | 65407 |
| 2024-08-08 | 24.02 | $24.25 | 87837 |
| 2024-08-07 | 23.98 | $24.13 | 44500 |
| 2024-08-06 | 23.95 | $24.05 | 38433 |
| 2024-08-05 | 23.93 | $23.92 | 36002 |
| 2024-08-02 | 23.94 | $24.25 | 31300 |
| 2024-08-01 | 23.88 | $24.10 | 40400 |
| 2024-07-31 | 23.84 | $23.63 | 240448 |
| 2024-07-30 | 23.89 | $23.88 | 28240 |
| 2024-07-29 | 23.91 | $23.88 | 23700 |
| 2024-07-26 | 23.92 | $23.84 | 39100 |
| 2024-07-25 | 23.95 | $23.77 | 28300 |
| 2024-07-24 | 23.99 | $23.64 | 21045 |
| 2024-07-23 | 24.07 | $23.82 | 30923 |
| 2024-07-22 | 24.13 | $23.91 | 25736 |
| 2024-07-19 | 24.17 | $24.00 | 11730 |
| 2024-07-18 | 24.21 | $23.92 | 14834 |
| 2024-07-17 | 24.26 | $24.01 | 18110 |
| 2024-07-16 | 24.31 | $24.47 | 15737 |
| 2024-07-15 | 24.26 | $24.41 | 21100 |
| 2024-07-12 | 24.22 | $24.44 | 28119 |
| 2024-07-11 | 24.17 | $24.31 | 30100 |
| 2024-07-10 | 24.13 | $24.08 | 24100 |
| 2024-07-09 | 24.14 | $24.07 | 18440 |
| 2024-07-08 | 24.15 | $24.24 | 18426 |
| 2024-07-05 | 24.13 | $24.30 | 23025 |
| 2024-07-03 | 24.09 | $24.22 | 20100 |
| 2024-07-02 | 24.06 | $24.05 | 20200 |
| 2024-07-01 | 24.07 | $23.97 | 64317 |
| 2024-06-28 | 24.08 | $23.92 | 97012 |
| 2024-06-27 | 24.12 | $24.14 | 18427 |
| 2024-06-26 | 24.11 | $24.16 | 16000 |
| 2024-06-25 | 24.10 | $24.19 | 34900 |
| 2024-06-24 | 24.07 | $24.14 | 31625 |
| 2024-06-21 | 24.06 | $24.15 | 27435 |
| 2024-06-20 | 24.04 | $24.06 | 19417 |
| 2024-06-18 | 24.03 | $24.15 | 22916 |
| 2024-06-17 | 24.01 | $24.00 | 27400 |
| 2024-06-14 | 24.01 | $24.05 | 19724 |
| 2024-06-13 | 24.00 | $24.09 | 13011 |
| 2024-06-12 | 23.99 | $24.04 | 25341 |
| 2024-06-11 | 23.98 | $23.82 | 32600 |
| 2024-06-10 | 24.02 | $23.93 | 15446 |
| 2024-06-07 | 24.04 | $24.02 | 26600 |
| 2024-06-06 | 24.04 | $24.22 | 24100 |
| 2024-06-05 | 24.00 | $24.22 | 17421 |
| 2024-06-04 | 23.96 | $24.23 | 53000 |
| 2024-06-03 | 23.91 | $24.19 | 22536 |
| 2024-05-31 | 23.86 | $24.02 | 363200 |
| 2024-05-30 | 23.83 | $23.82 | 42636 |
| 2024-05-29 | 23.85 | $23.61 | 42700 |
| 2024-05-28 | 23.91 | $23.81 | 47906 |
| 2024-05-24 | 23.94 | $23.91 | 17927 |
| 2024-05-23 | 23.96 | $23.82 | 94600 |
| 2024-05-22 | 24.00 | $24.08 | 24824 |
| 2024-05-21 | 23.99 | $24.11 | 34700 |
| 2024-05-20 | 23.97 | $24.17 | 21604 |
| 2024-05-17 | 23.94 | $24.17 | 25600 |
| 2024-05-16 | 23.90 | $24.08 | 30200 |
| 2024-05-15 | 23.87 | $24.00 | 46100 |
| 2024-05-14 | 23.86 | $23.79 | 24236 |
| 2024-05-13 | 23.90 | $23.91 | 16700 |
| 2024-05-10 | 23.91 | $23.90 | 19936 |
| 2024-05-09 | 23.93 | $23.97 | 22718 |
| 2024-05-08 | 23.94 | $24.09 | 31400 |
| 2024-05-07 | 23.93 | $24.30 | 26902 |
| 2024-05-06 | 23.87 | $24.30 | 17009 |
| 2024-05-03 | 23.80 | $24.09 | 20900 |
| 2024-05-02 | 23.76 | $23.88 | 11200 |
| 2024-05-01 | 23.77 | $23.79 | 70138 |
| 2024-04-30 | 23.80 | $23.84 | 45800 |
| 2024-04-29 | 23.82 | $23.90 | 33523 |
| 2024-04-26 | 23.84 | $23.70 | 24616 |
| 2024-04-25 | 23.90 | $23.91 | 20300 |
| 2024-04-24 | 23.93 | $24.21 | 20739 |
| 2024-04-23 | 23.91 | $24.19 | 27333 |
| 2024-04-22 | 23.88 | $23.85 | 22018 |
| 2024-04-19 | 23.93 | $23.81 | 24223 |
| 2024-04-18 | 23.99 | $23.81 | 37400 |
| 2024-04-17 | 24.07 | $23.72 | 22100 |
| 2024-04-16 | 24.17 | $23.50 | 49400 |
| 2024-04-15 | 24.35 | $23.33 | 57100 |
| 2024-04-12 | 24.59 | $24.30 | 17000 |
| 2024-04-11 | 24.66 | $24.32 | 33934 |
| 2024-04-10 | 24.74 | $24.57 | 47731 |
| 2024-04-09 | 24.78 | $24.79 | 21900 |
| 2024-04-08 | 24.78 | $24.81 | 34616 |
| 2024-04-05 | 24.78 | $24.75 | 20300 |
| 2024-04-04 | 24.79 | $24.74 | 29200 |
| 2024-04-03 | 24.80 | $24.60 | 36100 |
| 2024-04-02 | 24.85 | $24.54 | 28724 |
| 2024-04-01 | 24.92 | $24.82 | 190800 |
| 2024-03-28 | 24.93 | $24.43 | 146700 |
| 2024-03-27 | 25.04 | $24.86 | 47444 |
| 2024-03-26 | 25.06 | $24.91 | 26400 |
| 2024-03-25 | 25.08 | $24.82 | 37600 |
| 2024-03-22 | 25.13 | $25.19 | 23600 |
| 2024-03-21 | 25.10 | $25.25 | 73313 |
| 2024-03-20 | 25.05 | $25.10 | 37400 |
| 2024-03-19 | 25.03 | $25.16 | 32500 |
| 2024-03-18 | 24.99 | $25.04 | 49600 |
| 2024-03-15 | 24.97 | $24.93 | 21932 |
| 2024-03-14 | 24.96 | $24.96 | 28900 |
| 2024-03-13 | 24.95 | $25.10 | 21200 |
| 2024-03-12 | 24.91 | $25.05 | 53400 |
| 2024-03-11 | 24.87 | $25.00 | 33100 |
| 2024-03-08 | 24.84 | $25.09 | 26205 |
| 2024-03-07 | 24.78 | $25.09 | 45300 |
| 2024-03-06 | 24.71 | $24.95 | 47026 |
| 2024-03-05 | 24.66 | $24.72 | 36019 |
| 2024-03-04 | 24.64 | $24.63 | 22400 |
| 2024-03-01 | 24.65 | $24.75 | 34630 |
| 2024-02-29 | 24.63 | $24.84 | 111925 |
| 2024-02-28 | 24.59 | $24.65 | 44400 |
| 2024-02-27 | 24.59 | $24.57 | 28936 |
| 2024-02-26 | 24.60 | $24.71 | 30500 |
| 2024-02-23 | 24.58 | $24.78 | 47019 |
| 2024-02-22 | 24.55 | $24.52 | 28500 |
| 2024-02-21 | 24.57 | $24.40 | 75200 |
| 2024-02-20 | 24.61 | $24.44 | 65200 |
| 2024-02-16 | 24.65 | $24.28 | 31001 |
| 2024-02-15 | 24.74 | $24.38 | 53646 |
| 2024-02-14 | 24.82 | $24.26 | 535519 |
| 2024-02-13 | 24.93 | $24.56 | 29810 |
| 2024-02-12 | 25.00 | $24.78 | 49400 |
| 2024-02-09 | 25.04 | $24.74 | 131100 |
| 2024-02-08 | 25.09 | $25.00 | 48711 |
| 2024-02-07 | 25.09 | $24.93 | 44700 |
| 2024-02-06 | 25.10 | $24.84 | 51339 |
| 2024-02-05 | 25.14 | $24.95 | 91818 |
| 2024-02-02 | 25.15 | $25.09 | 47820 |
| 2024-02-01 | 25.14 | $25.28 | 49200 |
| 2024-01-31 | 25.08 | $25.00 | 56824 |
| 2024-01-30 | 25.07 | $24.97 | 61700 |
| 2024-01-29 | 25.07 | $24.97 | 159327 |
| 2024-01-26 | 25.07 | $24.99 | 37621 |
| 2024-01-25 | 25.05 | $25.02 | 50300 |
| 2024-01-24 | 25.03 | $24.92 | 28400 |
| 2024-01-23 | 25.03 | $24.88 | 42400 |
| 2024-01-22 | 25.03 | $24.83 | 38500 |
| 2024-01-19 | 25.04 | $24.70 | 39300 |
| 2024-01-18 | 25.07 | $24.65 | 112700 |
| 2024-01-17 | 25.12 | $24.65 | 51500 |
| 2024-01-16 | 25.18 | $24.69 | 95435 |
| 2024-01-12 | 25.24 | $25.10 | 29700 |
| 2024-01-11 | 25.21 | $25.11 | 29522 |
| 2024-01-10 | 25.18 | $25.10 | 38400 |
| 2024-01-09 | 25.14 | $25.13 | 41300 |
| 2024-01-08 | 25.09 | $25.12 | 45200 |
| 2024-01-05 | 25.02 | $24.97 | 67700 |
| 2024-01-04 | 24.98 | $24.95 | 180000 |
| 2024-01-03 | 24.93 | $24.85 | 130731 |
| 2024-01-02 | 24.88 | $24.74 | 35935 |
| 2023-12-29 | 24.86 | $24.80 | 212439 |
| 2023-12-28 | 24.81 | $24.76 | 65700 |
| 2023-12-27 | 24.76 | $24.90 | 55600 |
| 2023-12-26 | 24.67 | $24.61 | 46917 |
| 2023-12-22 | 24.62 | $24.75 | 30300 |
| 2023-12-21 | 24.53 | $24.74 | 43300 |
| 2023-12-20 | 24.43 | $24.67 | 49900 |
| 2023-12-19 | 24.32 | $24.52 | 57132 |
| 2023-12-18 | 24.23 | $24.44 | 62140 |
| 2023-12-15 | 24.13 | $24.68 | 67600 |
| 2023-12-14 | 23.97 | $24.58 | 64600 |
| 2023-12-13 | 23.79 | $24.00 | 35200 |
| 2023-12-12 | 23.71 | $23.55 | 41500 |
| 2023-12-11 | 23.72 | $23.47 | 40417 |
| 2023-12-08 | 23.73 | $23.52 | 49200 |
| 2023-12-07 | 23.74 | $23.81 | 39629 |
| 2023-12-06 | 23.68 | $23.77 | 74400 |
| 2023-12-05 | 23.62 | $23.58 | 31300 |
| 2023-12-04 | 23.59 | $23.58 | 69509 |
| 2023-12-01 | 23.56 | $23.84 | 55300 |
| 2023-11-30 | 23.46 | $23.90 | 136935 |
| 2023-11-29 | 23.33 | $23.58 | 59539 |
| 2023-11-28 | 23.24 | $23.24 | 51600 |
| 2023-11-27 | 23.22 | $23.09 | 27900 |
| 2023-11-24 | 23.21 | $22.94 | 17900 |
| 2023-11-22 | 23.24 | $22.96 | 34747 |
| 2023-11-21 | 23.27 | $23.05 | 33012 |
| 2023-11-20 | 23.28 | $23.30 | 38234 |
| 2023-11-17 | 23.23 | $23.37 | 41200 |
| 2023-11-16 | 23.17 | $23.28 | 37900 |
| 2023-11-15 | 23.11 | $23.51 | 35400 |
| 2023-11-14 | 22.99 | $23.72 | 35400 |
| 2023-11-13 | 22.80 | $23.17 | 26400 |
| 2023-11-10 | 22.70 | $23.07 | 27806 |
| 2023-11-09 | 22.60 | $22.95 | 54229 |
| 2023-11-08 | 22.51 | $22.99 | 40800 |
| 2023-11-07 | 22.40 | $22.85 | 13900 |
| 2023-11-06 | 22.30 | $23.06 | 28000 |
| 2023-11-03 | 22.14 | $23.05 | 51700 |
| 2023-11-02 | 21.96 | $22.88 | 44909 |
| 2023-11-01 | 21.78 | $22.37 | 42200 |
| 2023-10-31 | 21.68 | $22.00 | 75942 |
| 2023-10-30 | 21.65 | $21.93 | 44045 |
| 2023-10-27 | 21.63 | $21.88 | 48800 |
| 2023-10-26 | 21.62 | $21.87 | 22600 |
| 2023-10-25 | 21.61 | $21.89 | 58400 |
| 2023-10-24 | 21.60 | $21.90 | 43100 |
| 2023-10-23 | 21.58 | $21.64 | 33426 |
| 2023-10-20 | 21.62 | $21.70 | 64000 |
| 2023-10-19 | 21.66 | $21.49 | 57545 |
| 2023-10-18 | 21.75 | $21.46 | 78917 |
| 2023-10-17 | 21.86 | $21.50 | 98600 |
| 2023-10-16 | 21.99 | $21.60 | 71300 |
| 2023-10-13 | 22.12 | $22.05 | 41216 |
| 2023-10-12 | 22.18 | $22.21 | 39400 |
| 2023-10-11 | 22.21 | $22.35 | 24400 |
| 2023-10-10 | 22.22 | $22.23 | 50719 |
| 2023-10-09 | 22.26 | $22.01 | 35300 |
| 2023-10-06 | 22.36 | $21.85 | 65600 |
| 2023-10-05 | 22.50 | $22.08 | 64024 |
| 2023-10-04 | 22.62 | $21.94 | 74500 |
| 2023-10-03 | 22.80 | $22.02 | 61100 |
| 2023-10-02 | 22.98 | $22.86 | 41111 |
| 2023-09-29 | 23.02 | $23.08 | 158200 |
| 2023-09-28 | 23.02 | $22.94 | 60916 |
| 2023-09-27 | 23.05 | $22.83 | 39600 |
| 2023-09-26 | 23.11 | $22.87 | 43742 |
| 2023-09-25 | 23.17 | $23.00 | 39139 |
| 2023-09-22 | 23.22 | $23.04 | 25100 |
| 2023-09-21 | 23.26 | $23.07 | 35335 |
| 2023-09-20 | 23.30 | $23.44 | 61100 |
| 2023-09-19 | 23.27 | $23.24 | 43200 |
| 2023-09-18 | 23.28 | $23.13 | 67813 |
| 2023-09-15 | 23.31 | $23.25 | 47930 |
| 2023-09-14 | 23.33 | $23.28 | 177102 |
| 2023-09-13 | 23.34 | $23.29 | 51100 |
| 2023-09-12 | 23.34 | $23.38 | 29333 |
| 2023-09-11 | 23.34 | $23.31 | 41400 |
| 2023-09-08 | 23.34 | $23.35 | 19647 |
| 2023-09-07 | 23.34 | $23.31 | 22738 |
| 2023-09-06 | 23.34 | $23.43 | 32400 |
| 2023-09-05 | 23.32 | $23.69 | 30300 |
| 2023-09-01 | 23.24 | $23.85 | 38500 |
| 2023-08-31 | 23.12 | $23.85 | 175000 |
| 2023-08-30 | 22.97 | $23.38 | 19800 |
| 2023-08-29 | 22.90 | $23.38 | 22100 |
| 2023-08-28 | 22.83 | $23.11 | 22546 |
| 2023-08-25 | 22.79 | $23.08 | 18427 |
| 2023-08-24 | 22.77 | $23.07 | 33405 |
| 2023-08-23 | 22.74 | $23.14 | 35747 |
| 2023-08-22 | 22.69 | $22.75 | 23305 |
| 2023-08-21 | 22.72 | $22.88 | 19000 |
| 2023-08-18 | 22.73 | $22.99 | 29500 |
| 2023-08-17 | 22.72 | $22.98 | 28943 |
| 2023-08-16 | 22.71 | $22.85 | 33300 |
| 2023-08-15 | 22.73 | $22.90 | 25427 |
| 2023-08-14 | 22.75 | $23.17 | 22216 |
| 2023-08-11 | 22.71 | $23.09 | 37800 |
| 2023-08-10 | 22.69 | $22.81 | 31933 |
| 2023-08-09 | 22.73 | $22.77 | 37442 |
| 2023-08-08 | 22.78 | $22.92 | 24500 |
| 2023-08-07 | 22.82 | $22.87 | 58907 |
| 2023-08-04 | 22.88 | $22.83 | 26708 |
| 2023-08-03 | 22.95 | $22.72 | 37902 |
| 2023-08-02 | 23.07 | $22.88 | 79947 |
| 2023-08-01 | 23.17 | $22.87 | 92113 |
| 2023-07-31 | 23.29 | $22.96 | 234400 |
| 2023-07-28 | 23.42 | $23.31 | 31109 |
| 2023-07-27 | 23.50 | $23.25 | 47900 |
| 2023-07-26 | 23.61 | $23.45 | 90046 |
| 2023-07-25 | 23.69 | $23.44 | 45900 |
| 2023-07-24 | 23.80 | $23.40 | 63738 |
| 2023-07-21 | 23.92 | $23.55 | 22900 |
| 2023-07-20 | 24.04 | $23.62 | 85600 |
| 2023-07-19 | 24.17 | $23.72 | 141320 |
| 2023-07-18 | 24.30 | $23.84 | 381202 |
| 2023-07-17 | 24.42 | $22.62 | 237872 |
| 2023-07-14 | 24.83 | $24.25 | 99748 |
| 2023-07-13 | 24.95 | $25.04 | 37600 |
| 2023-07-12 | 24.93 | $24.97 | 61342 |
| 2023-07-11 | 24.92 | $25.00 | 30000 |
| 2023-07-10 | 24.90 | $24.95 | 33005 |
| 2023-07-07 | 24.89 | $24.94 | 30500 |
| 2023-07-06 | 24.88 | $24.88 | 68929 |
| 2023-07-05 | 24.87 | $25.05 | 39534 |
| 2023-07-03 | 24.84 | $25.20 | 38600 |
| 2023-06-30 | 24.76 | $25.13 | 166102 |
| 2023-06-29 | 24.69 | $24.59 | 23300 |
| 2023-06-28 | 24.72 | $24.64 | 22600 |
| 2023-06-27 | 24.75 | $24.60 | 21535 |
| 2023-06-26 | 24.79 | $24.82 | 20400 |
| 2023-06-23 | 24.79 | $24.81 | 18419 |
| 2023-06-22 | 24.79 | $24.88 | 39919 |
| 2023-06-21 | 24.78 | $24.80 | 40223 |
| 2023-06-20 | 24.78 | $24.59 | 31400 |
| 2023-06-16 | 24.83 | $24.66 | 35048 |
| 2023-06-15 | 24.87 | $24.68 | 37446 |
| 2023-06-14 | 24.92 | $24.61 | 30500 |
| 2023-06-13 | 24.98 | $24.81 | 48044 |
| 2023-06-12 | 25.02 | $24.79 | 18400 |
| 2023-06-09 | 25.06 | $24.93 | 26600 |
| 2023-06-08 | 25.09 | $24.95 | 26300 |
| 2023-06-07 | 25.11 | $25.00 | 34800 |
| 2023-06-06 | 25.12 | $25.07 | 43800 |
| 2023-06-05 | 25.12 | $25.17 | 36598 |
| 2023-06-02 | 25.10 | $25.21 | 96200 |
| 2023-06-01 | 25.07 | $25.18 | 54536 |
| 2023-05-31 | 25.04 | $25.19 | 228726 |
| 2023-05-30 | 24.99 | $25.01 | 51526 |
| 2023-05-26 | 24.99 | $25.06 | 25446 |
| 2023-05-25 | 24.96 | $25.00 | 29418 |
| 2023-05-24 | 24.95 | $25.10 | 44600 |
| 2023-05-23 | 24.91 | $25.08 | 31622 |
| 2023-05-22 | 24.88 | $25.00 | 24231 |
| 2023-05-19 | 24.85 | $24.85 | 48400 |
| 2023-05-18 | 24.85 | $24.86 | 45520 |
| 2023-05-17 | 24.85 | $24.95 | 25800 |
| 2023-05-16 | 24.83 | $24.74 | 39100 |
| 2023-05-15 | 24.85 | $24.93 | 20300 |
| 2023-05-12 | 24.83 | $24.88 | 28149 |
| 2023-05-11 | 24.82 | $24.83 | 18100 |
| 2023-05-10 | 24.82 | $24.89 | 18837 |
| 2023-05-09 | 24.81 | $24.67 | 30200 |
| 2023-05-08 | 24.84 | $24.64 | 17515 |
| 2023-05-05 | 24.88 | $24.70 | 36000 |
| 2023-05-04 | 24.92 | $24.50 | 44300 |
| 2023-05-03 | 25.00 | $24.61 | 39400 |
| 2023-05-02 | 25.08 | $24.84 | 34300 |
| 2023-05-01 | 25.12 | $24.98 | 49637 |
| 2023-04-28 | 25.13 | $25.06 | 133300 |
| 2023-04-27 | 25.13 | $25.07 | 66100 |
| 2023-04-26 | 25.13 | $24.82 | 51201 |
| 2023-04-25 | 25.17 | $24.88 | 48700 |
| 2023-04-24 | 25.21 | $25.01 | 30415 |
| 2023-04-21 | 25.23 | $25.10 | 76600 |
| 2023-04-20 | 25.23 | $25.00 | 48945 |
| 2023-04-19 | 25.25 | $25.10 | 122700 |
| 2023-04-18 | 25.26 | $25.21 | 36000 |
| 2023-04-17 | 25.23 | $25.22 | 28500 |
| 2023-04-14 | 25.20 | $25.25 | 55100 |
| 2023-04-13 | 25.16 | $25.26 | 40500 |
| 2023-04-12 | 25.11 | $25.53 | 80706 |
| 2023-04-11 | 24.99 | $25.41 | 86900 |
| 2023-04-10 | 24.87 | $25.25 | 120434 |
| 2023-04-06 | 24.77 | $25.21 | 45000 |
| 2023-04-05 | 24.66 | $25.01 | 33400 |
| 2023-04-04 | 24.57 | $24.96 | 36000 |
| 2023-04-03 | 24.48 | $24.94 | 83600 |
| 2023-03-31 | 24.38 | $24.91 | 109547 |
| 2023-03-30 | 24.27 | $24.73 | 55145 |
| 2023-03-29 | 24.18 | $24.44 | 47400 |
| 2023-03-28 | 24.14 | $24.19 | 54819 |
| 2023-03-27 | 24.14 | $24.22 | 43900 |
| 2023-03-24 | 24.14 | $24.09 | 24815 |
| 2023-03-23 | 24.17 | $24.14 | 27707 |
| 2023-03-22 | 24.19 | $24.23 | 43533 |
| 2023-03-21 | 24.20 | $24.10 | 48000 |
| 2023-03-20 | 24.23 | $24.04 | 55700 |
| 2023-03-17 | 24.29 | $24.35 | 45216 |
| 2023-03-16 | 24.29 | $24.67 | 63500 |
| 2023-03-15 | 24.22 | $23.92 | 39948 |
| 2023-03-14 | 24.30 | $23.97 | 54300 |
| 2023-03-13 | 24.38 | $23.82 | 81700 |
| 2023-03-10 | 24.51 | $24.18 | 73216 |
| 2023-03-09 | 24.59 | $24.17 | 36900 |
| 2023-03-08 | 24.67 | $24.58 | 22526 |
| 2023-03-07 | 24.69 | $24.60 | 60800 |
| 2023-03-06 | 24.70 | $24.68 | 28611 |
| 2023-03-03 | 24.70 | $24.62 | 25400 |
| 2023-03-02 | 24.71 | $24.60 | 36700 |
| 2023-03-01 | 24.72 | $24.75 | 33000 |
| 2023-02-28 | 24.71 | $24.84 | 102126 |
| 2023-02-27 | 24.68 | $24.83 | 35700 |
| 2023-02-24 | 24.64 | $24.70 | 58640 |
| 2023-02-23 | 24.62 | $24.76 | 68700 |
| 2023-02-22 | 24.58 | $24.48 | 51700 |
| 2023-02-21 | 24.60 | $24.09 | 49143 |
| 2023-02-17 | 24.70 | $24.55 | 48100 |
| 2023-02-16 | 24.72 | $24.48 | 109026 |
| 2023-02-15 | 24.76 | $24.56 | 22500 |
| 2023-02-14 | 24.79 | $24.53 | 47400 |
| 2023-02-13 | 24.83 | $24.64 | 34700 |
| 2023-02-10 | 24.85 | $24.48 | 25200 |
| 2023-02-09 | 24.91 | $24.50 | 49910 |
| 2023-02-08 | 24.97 | $24.70 | 33300 |
| 2023-02-07 | 25.00 | $24.60 | 51013 |
| 2023-02-06 | 25.05 | $24.69 | 34900 |
| 2023-02-03 | 25.08 | $24.84 | 49100 |
| 2023-02-02 | 25.09 | $25.05 | 46828 |
| 2023-02-01 | 25.06 | $25.08 | 62400 |
| 2023-01-31 | 25.01 | $25.06 | 229349 |
| 2023-01-30 | 24.95 | $24.83 | 24928 |
| 2023-01-27 | 24.94 | $24.78 | 66819 |
| 2023-01-26 | 24.92 | $25.02 | 41100 |
| 2023-01-25 | 24.86 | $24.95 | 56146 |
| 2023-01-24 | 24.79 | $24.96 | 67247 |
| 2023-01-23 | 24.71 | $24.94 | 50400 |
| 2023-01-20 | 24.62 | $24.91 | 45100 |
| 2023-01-19 | 24.52 | $24.92 | 67739 |
| 2023-01-18 | 24.39 | $24.82 | 80729 |
| 2023-01-17 | 24.27 | $24.64 | 73746 |
| 2023-01-13 | 24.16 | $24.49 | 86300 |
| 2023-01-12 | 24.07 | $24.69 | 131000 |
| 2023-01-11 | 23.92 | $24.49 | 43100 |
| 2023-01-10 | 23.79 | $24.19 | 19600 |
| 2023-01-09 | 23.70 | $24.16 | 62000 |
| 2023-01-06 | 23.60 | $24.22 | 59500 |
| 2023-01-05 | 23.47 | $23.84 | 36500 |
| 2023-01-04 | 23.40 | $23.67 | 54112 |
| 2023-01-03 | 23.35 | $22.99 | 49200 |
| 2022-12-30 | 23.45 | $22.70 | 101234 |
| 2022-12-29 | 23.62 | $22.98 | 62038 |
| 2022-12-28 | 23.76 | $22.99 | 54721 |
| 2022-12-27 | 23.92 | $23.42 | 62100 |
| 2022-12-23 | 24.01 | $23.84 | 146600 |
| 2022-12-22 | 24.03 | $23.88 | 63012 |
| 2022-12-21 | 24.04 | $24.02 | 48000 |
| 2022-12-20 | 24.02 | $24.00 | 47250 |
| 2022-12-19 | 24.01 | $23.93 | 41041 |
| 2022-12-16 | 24.00 | $23.95 | 49600 |
| 2022-12-15 | 23.99 | $24.00 | 84718 |
| 2022-12-14 | 23.97 | $24.03 | 70130 |
| 2022-12-13 | 23.93 | $23.90 | 49600 |
| 2022-12-12 | 23.92 | $23.58 | 99000 |
| 2022-12-09 | 23.96 | $23.68 | 30800 |
| 2022-12-08 | 24.00 | $23.86 | 60300 |
| 2022-12-07 | 24.00 | $23.82 | 40602 |
| 2022-12-06 | 24.01 | $23.83 | 37500 |
| 2022-12-05 | 24.01 | $23.86 | 78737 |
| 2022-12-02 | 24.01 | $24.32 | 27629 |
| 2022-12-01 | 23.91 | $24.22 | 53500 |
| 2022-11-30 | 23.81 | $24.05 | 91404 |
| 2022-11-29 | 23.73 | $23.62 | 60908 |
| 2022-11-28 | 23.73 | $24.03 | 39011 |
| 2022-11-25 | 23.64 | $24.01 | 11329 |
| 2022-11-23 | 23.53 | $24.00 | 49800 |
| 2022-11-22 | 23.42 | $23.86 | 35600 |
| 2022-11-21 | 23.31 | $23.86 | 58946 |
| 2022-11-18 | 23.18 | $23.72 | 28300 |
| 2022-11-17 | 23.07 | $23.74 | 20600 |
| 2022-11-16 | 22.93 | $23.80 | 37823 |
| 2022-11-15 | 22.75 | $23.87 | 90246 |
| 2022-11-14 | 22.53 | $23.26 | 25328 |
| 2022-11-11 | 22.41 | $23.44 | 42500 |
| 2022-11-10 | 22.24 | $23.51 | 52417 |
| 2022-11-09 | 22.02 | $22.30 | 51808 |
| 2022-11-08 | 22.03 | $22.40 | 38700 |
| 2022-11-07 | 22.02 | $22.05 | 48800 |
| 2022-11-04 | 22.08 | $21.99 | 63120 |
| 2022-11-03 | 22.18 | $22.18 | 54642 |
| 2022-11-02 | 22.25 | $22.27 | 53533 |
| 2022-11-01 | 22.31 | $22.16 | 105900 |
| 2022-10-31 | 22.42 | $22.37 | 187200 |
| 2022-10-28 | 22.50 | $22.83 | 22100 |
| 2022-10-27 | 22.50 | $22.77 | 41300 |
| 2022-10-26 | 22.52 | $22.63 | 31706 |
| 2022-10-25 | 22.57 | $22.51 | 68004 |
| 2022-10-24 | 22.66 | $22.23 | 40841 |
| 2022-10-21 | 22.82 | $22.13 | 44441 |
| 2022-10-20 | 23.04 | $22.23 | 37600 |
| 2022-10-19 | 23.28 | $22.70 | 24132 |
| 2022-10-18 | 23.46 | $22.87 | 64848 |
| 2022-10-17 | 23.63 | $23.05 | 27526 |
| 2022-10-14 | 23.80 | $23.12 | 37844 |
| 2022-10-13 | 23.97 | $23.58 | 81947 |
| 2022-10-12 | 24.09 | $23.80 | 21818 |
| 2022-10-11 | 24.17 | $23.89 | 39200 |
| 2022-10-10 | 24.25 | $23.86 | 30100 |
| 2022-10-07 | 24.35 | $24.12 | 22900 |
| 2022-10-06 | 24.41 | $24.45 | 21700 |
| 2022-10-05 | 24.42 | $24.56 | 22000 |
| 2022-10-04 | 24.40 | $24.71 | 46000 |
| 2022-10-03 | 24.35 | $24.69 | 41736 |
| 2022-09-30 | 24.29 | $24.56 | 245500 |
| 2022-09-29 | 24.26 | $24.44 | 51300 |
| 2022-09-28 | 24.24 | $24.54 | 45800 |
| 2022-09-27 | 24.20 | $24.15 | 63000 |
| 2022-09-26 | 24.25 | $23.89 | 57300 |
| 2022-09-23 | 24.35 | $24.10 | 65627 |
| 2022-09-22 | 24.42 | $24.33 | 72620 |
| 2022-09-21 | 24.47 | $24.55 | 27600 |
| 2022-09-20 | 24.47 | $24.45 | 27517 |
| 2022-09-19 | 24.50 | $24.50 | 54815 |
| 2022-09-16 | 24.52 | $24.51 | 35900 |
| 2022-09-15 | 24.54 | $24.57 | 22015 |
| 2022-09-14 | 24.55 | $24.77 | 31300 |
| 2022-09-13 | 24.53 | $24.62 | 27400 |
| 2022-09-12 | 24.53 | $24.73 | 24232 |
| 2022-09-09 | 24.52 | $24.56 | 19429 |
| 2022-09-08 | 24.54 | $24.31 | 41638 |
| 2022-09-07 | 24.61 | $24.47 | 27938 |
| 2022-09-06 | 24.67 | $24.39 | 48739 |
| 2022-09-02 | 24.75 | $24.67 | 31300 |
| 2022-09-01 | 24.78 | $24.65 | 62800 |
| 2022-08-31 | 24.83 | $24.70 | 67034 |
| 2022-08-30 | 24.88 | $24.71 | 47434 |
| 2022-08-29 | 24.93 | $24.70 | 24100 |
| 2022-08-26 | 24.99 | $24.75 | 30336 |
| 2022-08-25 | 25.06 | $24.91 | 34100 |
| 2022-08-24 | 25.10 | $24.79 | 45405 |
| 2022-08-23 | 25.17 | $24.70 | 103018 |
| 2022-08-22 | 25.27 | $25.05 | 12420 |
| 2022-08-19 | 25.32 | $25.21 | 20539 |
| 2022-08-18 | 25.34 | $25.28 | 9745 |
| 2022-08-17 | 25.35 | $25.26 | 55937 |
| 2022-08-16 | 25.36 | $25.30 | 57833 |
| 2022-08-15 | 25.37 | $25.41 | 21900 |
| 2022-08-12 | 25.36 | $25.32 | 13000 |
| 2022-08-11 | 25.36 | $25.29 | 16700 |
| 2022-08-10 | 25.37 | $25.36 | 28200 |
| 2022-08-09 | 25.36 | $25.22 | 42200 |
| 2022-08-08 | 25.38 | $25.52 | 51100 |
| 2022-08-05 | 25.35 | $25.43 | 57300 |
| 2022-08-04 | 25.32 | $25.53 | 54129 |
| 2022-08-03 | 25.27 | $25.50 | 32900 |
| 2022-08-02 | 25.22 | $25.40 | 56121 |
| 2022-08-01 | 25.18 | $25.29 | 41600 |
| 2022-07-29 | 25.15 | $25.45 | 75300 |
| 2022-07-28 | 25.09 | $25.09 | 41800 |
| 2022-07-27 | 25.10 | $25.00 | 57800 |
| 2022-07-26 | 25.12 | $25.03 | 42336 |
| 2022-07-25 | 25.14 | $25.08 | 23143 |
| 2022-07-22 | 25.16 | $25.06 | 35700 |
| 2022-07-21 | 25.18 | $25.06 | 16727 |
| 2022-07-20 | 25.21 | $25.05 | 96409 |
| 2022-07-19 | 25.24 | $25.18 | 32400 |
| 2022-07-18 | 25.26 | $25.17 | 15900 |
| 2022-07-15 | 25.27 | $25.21 | 15046 |
| 2022-07-14 | 25.28 | $25.03 | 31000 |
| 2022-07-13 | 25.33 | $25.35 | 34108 |
| 2022-07-12 | 25.32 | $25.34 | 34448 |
| 2022-07-11 | 25.31 | $25.42 | 10536 |
| 2022-07-08 | 25.27 | $25.40 | 20110 |
| 2022-07-07 | 25.24 | $25.36 | 23200 |
| 2022-07-06 | 25.21 | $25.35 | 25200 |
| 2022-07-05 | 25.18 | $25.44 | 19408 |
| 2022-07-01 | 25.13 | $25.46 | 30600 |
| 2022-06-30 | 25.06 | $25.13 | 46601 |
| 2022-06-29 | 25.05 | $25.14 | 29508 |
| 2022-06-28 | 25.03 | $25.17 | 40242 |
| 2022-06-27 | 25.01 | $25.01 | 40300 |
| 2022-06-24 | 25.02 | $25.09 | 29026 |
| 2022-06-23 | 25.01 | $25.08 | 21700 |
| 2022-06-22 | 25.01 | $25.08 | 24521 |
| 2022-06-21 | 25.00 | $25.05 | 31333 |
| 2022-06-17 | 25.01 | $24.70 | 181703 |
| 2022-06-16 | 25.08 | $24.76 | 60041 |
| 2022-06-15 | 25.16 | $25.06 | 61800 |
| 2022-06-14 | 25.18 | $24.65 | 56928 |
| 2022-06-13 | 25.30 | $24.58 | 93300 |
| 2022-06-10 | 25.45 | $25.16 | 95400 |
| 2022-06-09 | 25.50 | $25.33 | 46223 |
| 2022-06-08 | 25.52 | $25.40 | 39519 |
| 2022-06-07 | 25.53 | $25.49 | 35400 |
| 2022-06-06 | 25.52 | $25.37 | 22900 |
| 2022-06-03 | 25.53 | $25.48 | 33300 |
| 2022-06-02 | 25.53 | $25.55 | 50707 |
| 2022-06-01 | 25.50 | $25.67 | 16415 |
| 2022-05-31 | 25.45 | $25.65 | 122016 |
| 2022-05-27 | 25.39 | $25.89 | 75300 |
| 2022-05-26 | 25.26 | $25.64 | 74500 |
| 2022-05-25 | 25.18 | $25.61 | 49200 |
| 2022-05-24 | 25.08 | $25.31 | 30621 |
| 2022-05-23 | 25.03 | $25.24 | 48627 |
| 2022-05-20 | 24.99 | $25.15 | 49500 |
| 2022-05-19 | 24.96 | $25.16 | 47300 |
| 2022-05-18 | 24.92 | $25.08 | 60800 |
| 2022-05-17 | 24.90 | $25.10 | 64800 |
| 2022-05-16 | 24.86 | $25.15 | 62200 |
| 2022-05-13 | 24.81 | $24.96 | 49829 |
| 2022-05-12 | 24.80 | $24.87 | 37344 |
| 2022-05-11 | 24.80 | $24.75 | 52200 |
| 2022-05-10 | 24.83 | $24.76 | 74502 |
| 2022-05-09 | 24.86 | $24.71 | 56304 |
| 2022-05-06 | 24.91 | $24.90 | 132819 |
| 2022-05-05 | 24.93 | $25.10 | 100200 |
| 2022-05-04 | 24.91 | $25.19 | 35604 |
| 2022-05-03 | 24.86 | $24.90 | 66400 |
| 2022-05-02 | 24.88 | $24.82 | 66849 |
| 2022-04-29 | 24.91 | $25.00 | 155509 |
| 2022-04-28 | 24.91 | $24.92 | 120400 |
| 2022-04-27 | 24.93 | $24.82 | 52615 |
| 2022-04-26 | 24.97 | $25.02 | 54900 |
| 2022-04-25 | 24.98 | $25.06 | 56400 |
| 2022-04-22 | 24.98 | $25.06 | 120030 |
| 2022-04-21 | 24.99 | $25.00 | 54300 |
| 2022-04-20 | 25.01 | $25.01 | 41846 |
| 2022-04-19 | 25.03 | $24.92 | 56400 |
| 2022-04-18 | 25.07 | $24.95 | 52625 |
| 2022-04-14 | 25.12 | $24.95 | 92500 |
| 2022-04-13 | 25.17 | $25.01 | 112300 |
| 2022-04-12 | 25.22 | $25.13 | 89600 |
| 2022-04-11 | 25.26 | $25.10 | 88400 |
| 2022-04-08 | 25.31 | $25.23 | 25800 |
| 2022-04-07 | 25.34 | $25.27 | 76000 |
| 2022-04-06 | 25.37 | $25.20 | 131231 |
| 2022-04-05 | 25.41 | $25.20 | 116908 |
| 2022-04-04 | 25.47 | $25.43 | 51122 |
| 2022-04-01 | 25.48 | $25.41 | 53546 |
| 2022-03-31 | 25.50 | $25.47 | 94217 |
| 2022-03-30 | 25.52 | $25.58 | 300900 |
| 2022-03-29 | 25.51 | $25.42 | 178031 |
| 2022-03-28 | 25.54 | $25.39 | 19335 |
| 2022-03-25 | 25.57 | $25.28 | 153409 |
| 2022-03-24 | 25.64 | $25.67 | 31600 |
| 2022-03-23 | 25.63 | $25.69 | 41332 |
| 2022-03-22 | 25.62 | $25.70 | 33620 |
| 2022-03-21 | 25.60 | $25.81 | 31827 |
| 2022-03-18 | 25.56 | $26.04 | 169223 |
| 2022-03-17 | 25.47 | $25.81 | 37500 |
| 2022-03-16 | 25.40 | $25.52 | 41100 |
| 2022-03-15 | 25.39 | $25.47 | 42700 |
| 2022-03-14 | 25.39 | $25.32 | 121807 |
| 2022-03-11 | 25.42 | $25.62 | 56400 |
| 2022-03-10 | 25.40 | $25.60 | 19047 |
| 2022-03-09 | 25.37 | $25.71 | 27200 |
| 2022-03-08 | 25.32 | $25.50 | 56215 |
| 2022-03-07 | 25.31 | $25.45 | 68144 |
| 2022-03-04 | 25.30 | $25.46 | 71100 |
| 2022-03-03 | 25.30 | $25.42 | 61017 |
| 2022-03-02 | 25.30 | $25.47 | 94107 |
| 2022-03-01 | 25.29 | $25.36 | 83800 |
| 2022-02-28 | 25.31 | $25.34 | 85900 |
| 2022-02-25 | 25.33 | $25.45 | 29600 |
| 2022-02-24 | 25.34 | $25.32 | 85705 |
| 2022-02-23 | 25.38 | $25.40 | 79119 |
| 2022-02-22 | 25.41 | $25.44 | 61631 |
| 2022-02-18 | 25.44 | $25.50 | 81349 |
| 2022-02-17 | 25.47 | $25.41 | 53529 |
| 2022-02-16 | 25.51 | $25.52 | 50838 |
| 2022-02-15 | 25.54 | $25.44 | 44536 |
| 2022-02-14 | 25.60 | $25.43 | 95400 |
| 2022-02-11 | 25.67 | $25.45 | 106621 |
| 2022-02-10 | 25.75 | $25.83 | 91500 |
| 2022-02-09 | 25.76 | $25.70 | 47313 |
| 2022-02-08 | 25.80 | $25.67 | 65640 |
| 2022-02-07 | 25.86 | $25.78 | 62558 |
| 2022-02-04 | 25.91 | $25.85 | 44915 |
| 2022-02-03 | 25.95 | $25.90 | 30909 |
| 2022-02-02 | 25.98 | $26.05 | 47500 |
| 2022-02-01 | 26.00 | $26.27 | 41539 |
| 2022-01-31 | 25.96 | $26.33 | 168534 |
| 2022-01-28 | 25.92 | $25.76 | 52835 |
| 2022-01-27 | 25.98 | $25.80 | 74500 |
| 2022-01-26 | 26.05 | $25.95 | 89529 |
| 2022-01-25 | 26.11 | $25.95 | 37400 |
| 2022-01-24 | 26.17 | $26.00 | 52935 |
| 2022-01-21 | 26.23 | $26.01 | 36218 |
| 2022-01-20 | 26.30 | $26.04 | 46831 |
| 2022-01-19 | 26.38 | $26.03 | 42440 |
| 2022-01-18 | 26.47 | $26.09 | 33900 |
| 2022-01-14 | 26.57 | $26.30 | 27102 |
| 2022-01-13 | 26.64 | $26.36 | 59400 |
| 2022-01-12 | 26.70 | $26.59 | 79500 |
| 2022-01-11 | 26.73 | $26.70 | 33600 |
| 2022-01-10 | 26.74 | $26.54 | 35900 |
| 2022-01-07 | 26.79 | $26.63 | 51600 |
| 2022-01-06 | 26.83 | $26.61 | 77931 |
| 2022-01-05 | 26.87 | $26.62 | 56802 |
| 2022-01-04 | 26.92 | $26.86 | 53328 |
| 2022-01-03 | 26.93 | $27.06 | 28100 |
| 2021-12-31 | 26.90 | $27.17 | 74832 |
| 2021-12-30 | 26.84 | $27.10 | 18335 |
| 2021-12-29 | 26.78 | $26.98 | 22300 |
| 2021-12-28 | 26.74 | $26.76 | 9100 |
| 2021-12-27 | 26.74 | $26.80 | 36317 |
| 2021-12-23 | 26.73 | $26.81 | 28300 |
| 2021-12-22 | 26.71 | $26.80 | 19200 |
| 2021-12-21 | 26.70 | $26.61 | 40400 |
| 2021-12-20 | 26.73 | $26.60 | 45848 |
| 2021-12-17 | 26.76 | $26.72 | 73100 |
| 2021-12-16 | 26.77 | $26.93 | 33400 |
| 2021-12-15 | 26.74 | $26.75 | 30601 |
| 2021-12-14 | 26.75 | $26.77 | 29216 |
| 2021-12-13 | 26.75 | $26.82 | 27000 |
| 2021-12-10 | 26.74 | $26.79 | 29700 |
| 2021-12-09 | 26.74 | $26.87 | 46500 |
| 2021-12-08 | 26.72 | $26.83 | 63500 |
| 2021-12-07 | 26.70 | $26.87 | 41300 |
| 2021-12-06 | 26.68 | $26.78 | 27400 |
| 2021-12-03 | 26.67 | $26.88 | 33248 |
| 2021-12-02 | 26.64 | $26.72 | 64418 |
| 2021-12-01 | 26.63 | $26.55 | 34900 |
| 2021-11-30 | 26.67 | $26.53 | 130700 |
| 2021-11-29 | 26.71 | $26.59 | 33147 |
| 2021-11-26 | 26.75 | $26.55 | 53100 |
| 2021-11-24 | 26.80 | $26.71 | 28108 |
| 2021-11-23 | 26.83 | $26.75 | 36000 |
| 2021-11-22 | 26.86 | $26.77 | 48702 |
| 2021-11-19 | 26.89 | $26.83 | 14100 |
| 2021-11-18 | 26.91 | $26.77 | 37724 |
| 2021-11-17 | 26.94 | $26.85 | 37940 |
| 2021-11-16 | 26.97 | $26.87 | 38049 |
| 2021-11-15 | 26.99 | $26.86 | 28500 |
| 2021-11-12 | 27.02 | $26.90 | 27600 |
| 2021-11-11 | 27.05 | $26.95 | 20700 |
| 2021-11-10 | 27.07 | $26.96 | 41049 |
| 2021-11-09 | 27.10 | $27.05 | 24500 |
| 2021-11-08 | 27.10 | $27.12 | 21200 |
| 2021-11-05 | 27.10 | $27.21 | 41930 |
| 2021-11-04 | 27.07 | $27.15 | 34300 |
| 2021-11-03 | 27.05 | $27.22 | 68400 |
| 2021-11-02 | 27.02 | $27.18 | 41500 |
| 2021-11-01 | 26.98 | $27.13 | 65800 |
| 2021-10-29 | 26.95 | $26.93 | 84700 |
| 2021-10-28 | 26.96 | $27.00 | 14400 |
| 2021-10-27 | 26.96 | $26.99 | 48800 |
| 2021-10-26 | 26.96 | $27.00 | 49803 |
| 2021-10-25 | 26.96 | $27.09 | 34400 |
| 2021-10-22 | 26.94 | $27.03 | 32000 |
| 2021-10-21 | 26.92 | $26.99 | 23700 |
| 2021-10-20 | 26.92 | $26.99 | 32226 |
| 2021-10-19 | 26.91 | $26.84 | 33008 |
| 2021-10-18 | 26.93 | $26.81 | 37806 |
| 2021-10-15 | 26.97 | $26.90 | 17844 |
| 2021-10-14 | 26.99 | $26.97 | 83800 |
| 2021-10-13 | 27.00 | $27.25 | 43400 |
| 2021-10-12 | 26.96 | $27.12 | 26700 |
| 2021-10-11 | 26.93 | $27.03 | 28213 |
| 2021-10-08 | 26.92 | $26.98 | 21300 |
| 2021-10-07 | 26.92 | $26.96 | 26800 |
| 2021-10-06 | 26.92 | $26.94 | 22405 |
| 2021-10-05 | 26.94 | $26.83 | 38300 |
| 2021-10-04 | 26.97 | $26.81 | 28917 |
| 2021-10-01 | 27.02 | $26.99 | 22102 |
| 2021-09-30 | 27.03 | $26.98 | 116627 |
| 2021-09-29 | 27.05 | $27.05 | 25936 |
| 2021-09-28 | 27.07 | $26.96 | 68700 |
| 2021-09-27 | 27.10 | $26.99 | 53100 |
| 2021-09-24 | 27.13 | $27.06 | 15400 |
| 2021-09-23 | 27.15 | $27.15 | 52308 |
| 2021-09-22 | 27.16 | $27.19 | 34000 |
| 2021-09-21 | 27.16 | $26.96 | 40315 |
| 2021-09-20 | 27.20 | $26.91 | 44228 |
| 2021-09-17 | 27.27 | $27.16 | 34907 |
| 2021-09-16 | 27.30 | $27.23 | 31034 |
| 2021-09-15 | 27.31 | $27.12 | 141625 |
| 2021-09-14 | 27.35 | $27.35 | 20700 |
| 2021-09-13 | 27.35 | $27.37 | 28900 |
| 2021-09-10 | 27.34 | $27.39 | 34800 |
| 2021-09-09 | 27.32 | $27.39 | 35032 |
| 2021-09-08 | 27.31 | $27.33 | 24623 |
| 2021-09-07 | 27.30 | $27.35 | 36700 |
| 2021-09-03 | 27.29 | $27.38 | 41700 |
| 2021-09-02 | 27.28 | $27.44 | 60949 |
| 2021-09-01 | 27.24 | $27.35 | 49900 |
| 2021-08-31 | 27.22 | $27.27 | 134900 |
| 2021-08-30 | 27.21 | $27.31 | 53732 |
| 2021-08-27 | 27.20 | $27.39 | 49345 |
| 2021-08-26 | 27.16 | $27.19 | 33100 |
| 2021-08-25 | 27.17 | $27.21 | 41024 |
| 2021-08-24 | 27.16 | $27.21 | 31333 |
| 2021-08-23 | 27.16 | $27.10 | 13306 |
| 2021-08-20 | 27.19 | $27.10 | 24600 |
| 2021-08-19 | 27.21 | $27.02 | 81947 |
| 2021-08-18 | 27.26 | $27.21 | 37100 |
| 2021-08-17 | 27.27 | $27.23 | 43206 |
| 2021-08-16 | 27.29 | $27.37 | 25800 |
| 2021-08-13 | 27.27 | $27.35 | 28402 |
| 2021-08-12 | 27.26 | $27.34 | 41930 |
| 2021-08-11 | 27.25 | $27.27 | 17011 |
| 2021-08-10 | 27.25 | $27.22 | 23517 |
| 2021-08-09 | 27.27 | $27.23 | 21000 |
| 2021-08-06 | 27.28 | $27.37 | 26900 |
| 2021-08-05 | 27.27 | $27.45 | 26900 |
| 2021-08-04 | 27.24 | $27.28 | 42642 |
| 2021-08-03 | 27.24 | $27.35 | 58438 |
| 2021-08-02 | 27.23 | $27.54 | 41122 |
| 2021-07-30 | 27.17 | $27.43 | 80400 |
| 2021-07-29 | 27.13 | $27.16 | 29600 |
| 2021-07-28 | 27.14 | $27.08 | 31900 |
| 2021-07-27 | 27.17 | $27.03 | 26500 |
| 2021-07-26 | 27.22 | $27.00 | 30000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.14
2024-12-12
Close Price
$24.97
Vol: 547728
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.44
Average
24.81
Maximum
27.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-12-12 | 25.14 | $24.97 | 547728 |
| 2024-12-11 | 25.18 | $25.14 | 51200 |
| 2024-12-10 | 25.17 | $25.14 | 54718 |
| 2024-12-09 | 25.17 | $25.15 | 371310 |
| 2024-12-06 | 25.15 | $25.13 | 493527 |
| 2024-12-05 | 25.15 | $25.12 | 81300 |
| 2024-12-04 | 25.14 | $25.12 | 45523 |
| 2024-12-03 | 25.12 | $25.12 | 273400 |
| 2024-12-02 | 25.11 | $25.12 | 77822 |
| 2024-11-29 | 25.09 | $25.14 | 734800 |
| 2024-11-27 | 25.06 | $25.09 | 197907 |
| 2024-11-26 | 25.03 | $25.08 | 664748 |
| 2024-11-25 | 25.01 | $25.09 | 186640 |
| 2024-11-22 | 24.97 | $25.08 | 84500 |
| 2024-11-21 | 24.93 | $25.07 | 436900 |
| 2024-11-20 | 24.89 | $25.07 | 201500 |
| 2024-11-19 | 24.83 | $25.06 | 173009 |
| 2024-11-18 | 24.77 | $25.07 | 93419 |
| 2024-11-15 | 24.69 | $25.10 | 393900 |
| 2024-11-14 | 24.59 | $24.48 | 34920 |
| 2024-11-13 | 24.66 | $24.55 | 44511 |
| 2024-11-12 | 24.73 | $24.65 | 71212 |
| 2024-11-11 | 24.79 | $24.86 | 26435 |
| 2024-11-08 | 24.79 | $25.02 | 40700 |
| 2024-11-07 | 24.75 | $24.91 | 27500 |
| 2024-11-06 | 24.73 | $24.81 | 57000 |
| 2024-11-05 | 24.74 | $25.01 | 42100 |
| 2024-11-04 | 24.70 | $24.87 | 36537 |
| 2024-11-01 | 24.69 | $24.64 | 82334 |
| 2024-10-31 | 24.76 | $24.60 | 99400 |
| 2024-10-30 | 24.86 | $24.83 | 25040 |
| 2024-10-29 | 24.91 | $24.86 | 65946 |
| 2024-10-28 | 24.96 | $24.97 | 73100 |
| 2024-10-25 | 25.00 | $24.96 | 26300 |
| 2024-10-24 | 25.04 | $25.05 | 27622 |
| 2024-10-23 | 25.07 | $24.98 | 61603 |
| 2024-10-22 | 25.13 | $25.03 | 28900 |
| 2024-10-21 | 25.18 | $24.94 | 43524 |
| 2024-10-18 | 25.28 | $25.14 | 18940 |
| 2024-10-17 | 25.34 | $25.09 | 58500 |
| 2024-10-16 | 25.42 | $25.55 | 22100 |
| 2024-10-15 | 25.38 | $25.49 | 33512 |
| 2024-10-14 | 25.34 | $25.34 | 22300 |
| 2024-10-11 | 25.35 | $25.44 | 19200 |
| 2024-10-10 | 25.32 | $25.25 | 20400 |
| 2024-10-09 | 25.34 | $25.42 | 40216 |
| 2024-10-08 | 25.32 | $25.28 | 34410 |
| 2024-10-07 | 25.33 | $25.22 | 28100 |
| 2024-10-04 | 25.37 | $25.34 | 36410 |
| 2024-10-03 | 25.37 | $25.39 | 25108 |
| 2024-10-02 | 25.36 | $25.28 | 67835 |
| 2024-10-01 | 25.38 | $25.19 | 60700 |
| 2024-09-30 | 25.43 | $25.01 | 145406 |
| 2024-09-27 | 25.55 | $25.45 | 74300 |
| 2024-09-26 | 25.55 | $25.39 | 26035 |
| 2024-09-25 | 25.56 | $25.45 | 28400 |
| 2024-09-24 | 25.55 | $25.42 | 30635 |
| 2024-09-23 | 25.55 | $25.38 | 36300 |
| 2024-09-20 | 25.56 | $25.47 | 15900 |
| 2024-09-19 | 25.54 | $25.45 | 54731 |
| 2024-09-18 | 25.51 | $25.38 | 42349 |
| 2024-09-17 | 25.49 | $25.42 | 26000 |
| 2024-09-16 | 25.45 | $25.48 | 27600 |
| 2024-09-13 | 25.38 | $25.33 | 22834 |
| 2024-09-12 | 25.34 | $25.27 | 77500 |
| 2024-09-11 | 25.30 | $25.21 | 18125 |
| 2024-09-10 | 25.27 | $25.23 | 41600 |
| 2024-09-09 | 25.22 | $25.21 | 37717 |
| 2024-09-06 | 25.16 | $25.12 | 94400 |
| 2024-09-05 | 25.10 | $25.10 | 38300 |
| 2024-09-04 | 25.05 | $25.04 | 41600 |
| 2024-09-03 | 24.99 | $24.94 | 26403 |
| 2024-08-30 | 24.94 | $24.93 | 318903 |
| 2024-08-29 | 24.89 | $25.02 | 30225 |
| 2024-08-28 | 24.79 | $24.92 | 38226 |
| 2024-08-27 | 24.70 | $24.75 | 32434 |
| 2024-08-26 | 24.64 | $24.64 | 58600 |
| 2024-08-23 | 24.60 | $24.58 | 33330 |
| 2024-08-22 | 24.56 | $24.57 | 34100 |
| 2024-08-21 | 24.52 | $24.57 | 67909 |
| 2024-08-20 | 24.46 | $24.61 | 54100 |
| 2024-08-19 | 24.38 | $24.43 | 17015 |
| 2024-08-16 | 24.33 | $24.32 | 59900 |
| 2024-08-15 | 24.31 | $24.39 | 26525 |
| 2024-08-14 | 24.26 | $24.49 | 34200 |
| 2024-08-13 | 24.16 | $24.35 | 39500 |
| 2024-08-12 | 24.09 | $24.12 | 32115 |
| 2024-08-09 | 24.07 | $24.11 | 65407 |
| 2024-08-08 | 24.05 | $24.25 | 87837 |
| 2024-08-07 | 23.98 | $24.13 | 44500 |
| 2024-08-06 | 23.94 | $24.05 | 38433 |
| 2024-08-05 | 23.91 | $23.92 | 36002 |
| 2024-08-02 | 23.91 | $24.25 | 31300 |
| 2024-08-01 | 23.82 | $24.10 | 40400 |
| 2024-07-31 | 23.75 | $23.63 | 240448 |
| 2024-07-30 | 23.82 | $23.88 | 28240 |
| 2024-07-29 | 23.83 | $23.88 | 23700 |
| 2024-07-26 | 23.83 | $23.84 | 39100 |
| 2024-07-25 | 23.86 | $23.77 | 28300 |
| 2024-07-24 | 23.91 | $23.64 | 21045 |
| 2024-07-23 | 24.02 | $23.82 | 30923 |
| 2024-07-22 | 24.10 | $23.91 | 25736 |
| 2024-07-19 | 24.17 | $24.00 | 11730 |
| 2024-07-18 | 24.22 | $23.92 | 14834 |
| 2024-07-17 | 24.30 | $24.01 | 18110 |
| 2024-07-16 | 24.38 | $24.47 | 15737 |
| 2024-07-15 | 24.33 | $24.41 | 21100 |
| 2024-07-12 | 24.28 | $24.44 | 28119 |
| 2024-07-11 | 24.21 | $24.31 | 30100 |
| 2024-07-10 | 24.16 | $24.08 | 24100 |
| 2024-07-09 | 24.18 | $24.07 | 18440 |
| 2024-07-08 | 24.20 | $24.24 | 18426 |
| 2024-07-05 | 24.17 | $24.30 | 23025 |
| 2024-07-03 | 24.12 | $24.22 | 20100 |
| 2024-07-02 | 24.08 | $24.05 | 20200 |
| 2024-07-01 | 24.09 | $23.97 | 64317 |
| 2024-06-28 | 24.12 | $23.92 | 97012 |
| 2024-06-27 | 24.17 | $24.14 | 18427 |
| 2024-06-26 | 24.17 | $24.16 | 16000 |
| 2024-06-25 | 24.15 | $24.19 | 34900 |
| 2024-06-24 | 24.13 | $24.14 | 31625 |
| 2024-06-21 | 24.11 | $24.15 | 27435 |
| 2024-06-20 | 24.09 | $24.06 | 19417 |
| 2024-06-18 | 24.08 | $24.15 | 22916 |
| 2024-06-17 | 24.05 | $24.00 | 27400 |
| 2024-06-14 | 24.06 | $24.05 | 19724 |
| 2024-06-13 | 24.05 | $24.09 | 13011 |
| 2024-06-12 | 24.03 | $24.04 | 25341 |
| 2024-06-11 | 24.03 | $23.82 | 32600 |
| 2024-06-10 | 24.08 | $23.93 | 15446 |
| 2024-06-07 | 24.12 | $24.02 | 26600 |
| 2024-06-06 | 24.14 | $24.22 | 24100 |
| 2024-06-05 | 24.09 | $24.22 | 17421 |
| 2024-06-04 | 24.03 | $24.23 | 53000 |
| 2024-06-03 | 23.96 | $24.19 | 22536 |
| 2024-05-31 | 23.88 | $24.02 | 363200 |
| 2024-05-30 | 23.85 | $23.82 | 42636 |
| 2024-05-29 | 23.87 | $23.61 | 42700 |
| 2024-05-28 | 23.96 | $23.81 | 47906 |
| 2024-05-24 | 24.00 | $23.91 | 17927 |
| 2024-05-23 | 24.03 | $23.82 | 94600 |
| 2024-05-22 | 24.09 | $24.08 | 24824 |
| 2024-05-21 | 24.08 | $24.11 | 34700 |
| 2024-05-20 | 24.06 | $24.17 | 21604 |
| 2024-05-17 | 24.01 | $24.17 | 25600 |
| 2024-05-16 | 23.96 | $24.08 | 30200 |
| 2024-05-15 | 23.92 | $24.00 | 46100 |
| 2024-05-14 | 23.90 | $23.79 | 24236 |
| 2024-05-13 | 23.95 | $23.91 | 16700 |
| 2024-05-10 | 23.97 | $23.90 | 19936 |
| 2024-05-09 | 23.99 | $23.97 | 22718 |
| 2024-05-08 | 24.00 | $24.09 | 31400 |
| 2024-05-07 | 23.98 | $24.30 | 26902 |
| 2024-05-06 | 23.89 | $24.30 | 17009 |
| 2024-05-03 | 23.77 | $24.09 | 20900 |
| 2024-05-02 | 23.71 | $23.88 | 11200 |
| 2024-05-01 | 23.70 | $23.79 | 70138 |
| 2024-04-30 | 23.71 | $23.84 | 45800 |
| 2024-04-29 | 23.72 | $23.90 | 33523 |
| 2024-04-26 | 23.72 | $23.70 | 24616 |
| 2024-04-25 | 23.79 | $23.91 | 20300 |
| 2024-04-24 | 23.81 | $24.21 | 20739 |
| 2024-04-23 | 23.74 | $24.19 | 27333 |
| 2024-04-22 | 23.67 | $23.85 | 22018 |
| 2024-04-19 | 23.69 | $23.81 | 24223 |
| 2024-04-18 | 23.74 | $23.81 | 37400 |
| 2024-04-17 | 23.81 | $23.72 | 22100 |
| 2024-04-16 | 23.93 | $23.50 | 49400 |
| 2024-04-15 | 24.15 | $23.33 | 57100 |
| 2024-04-12 | 24.47 | $24.30 | 17000 |
| 2024-04-11 | 24.56 | $24.32 | 33934 |
| 2024-04-10 | 24.67 | $24.57 | 47731 |
| 2024-04-09 | 24.72 | $24.79 | 21900 |
| 2024-04-08 | 24.71 | $24.81 | 34616 |
| 2024-04-05 | 24.70 | $24.75 | 20300 |
| 2024-04-04 | 24.70 | $24.74 | 29200 |
| 2024-04-03 | 24.71 | $24.60 | 36100 |
| 2024-04-02 | 24.77 | $24.54 | 28724 |
| 2024-04-01 | 24.86 | $24.82 | 190800 |
| 2024-03-28 | 24.88 | $24.43 | 146700 |
| 2024-03-27 | 25.03 | $24.86 | 47444 |
| 2024-03-26 | 25.08 | $24.91 | 26400 |
| 2024-03-25 | 25.12 | $24.82 | 37600 |
| 2024-03-22 | 25.19 | $25.19 | 23600 |
| 2024-03-21 | 25.16 | $25.25 | 73313 |
| 2024-03-20 | 25.11 | $25.10 | 37400 |
| 2024-03-19 | 25.08 | $25.16 | 32500 |
| 2024-03-18 | 25.04 | $25.04 | 49600 |
| 2024-03-15 | 25.01 | $24.93 | 21932 |
| 2024-03-14 | 25.02 | $24.96 | 28900 |
| 2024-03-13 | 25.02 | $25.10 | 21200 |
| 2024-03-12 | 24.96 | $25.05 | 53400 |
| 2024-03-11 | 24.92 | $25.00 | 33100 |
| 2024-03-08 | 24.87 | $25.09 | 26205 |
| 2024-03-07 | 24.79 | $25.09 | 45300 |
| 2024-03-06 | 24.69 | $24.95 | 47026 |
| 2024-03-05 | 24.61 | $24.72 | 36019 |
| 2024-03-04 | 24.59 | $24.63 | 22400 |
| 2024-03-01 | 24.59 | $24.75 | 34630 |
| 2024-02-29 | 24.55 | $24.84 | 111925 |
| 2024-02-28 | 24.48 | $24.65 | 44400 |
| 2024-02-27 | 24.46 | $24.57 | 28936 |
| 2024-02-26 | 24.46 | $24.71 | 30500 |
| 2024-02-23 | 24.42 | $24.78 | 47019 |
| 2024-02-22 | 24.35 | $24.52 | 28500 |
| 2024-02-21 | 24.35 | $24.40 | 75200 |
| 2024-02-20 | 24.39 | $24.44 | 65200 |
| 2024-02-16 | 24.42 | $24.28 | 31001 |
| 2024-02-15 | 24.52 | $24.38 | 53646 |
| 2024-02-14 | 24.62 | $24.26 | 535519 |
| 2024-02-13 | 24.77 | $24.56 | 29810 |
| 2024-02-12 | 24.86 | $24.78 | 49400 |
| 2024-02-09 | 24.91 | $24.74 | 131100 |
| 2024-02-08 | 24.97 | $25.00 | 48711 |
| 2024-02-07 | 24.97 | $24.93 | 44700 |
| 2024-02-06 | 24.99 | $24.84 | 51339 |
| 2024-02-05 | 25.04 | $24.95 | 91818 |
| 2024-02-02 | 25.06 | $25.09 | 47820 |
| 2024-02-01 | 25.05 | $25.28 | 49200 |
| 2024-01-31 | 24.96 | $25.00 | 56824 |
| 2024-01-30 | 24.95 | $24.97 | 61700 |
| 2024-01-29 | 24.95 | $24.97 | 159327 |
| 2024-01-26 | 24.94 | $24.99 | 37621 |
| 2024-01-25 | 24.92 | $25.02 | 50300 |
| 2024-01-24 | 24.89 | $24.92 | 28400 |
| 2024-01-23 | 24.88 | $24.88 | 42400 |
| 2024-01-22 | 24.88 | $24.83 | 38500 |
| 2024-01-19 | 24.90 | $24.70 | 39300 |
| 2024-01-18 | 24.96 | $24.65 | 112700 |
| 2024-01-17 | 25.04 | $24.65 | 51500 |
| 2024-01-16 | 25.14 | $24.69 | 95435 |
| 2024-01-12 | 25.24 | $25.10 | 29700 |
| 2024-01-11 | 25.23 | $25.11 | 29522 |
| 2024-01-10 | 25.21 | $25.10 | 38400 |
| 2024-01-09 | 25.18 | $25.13 | 41300 |
| 2024-01-08 | 25.14 | $25.12 | 45200 |
| 2024-01-05 | 25.07 | $24.97 | 67700 |
| 2024-01-04 | 25.04 | $24.95 | 180000 |
| 2024-01-03 | 25.00 | $24.85 | 130731 |
| 2024-01-02 | 24.97 | $24.74 | 35935 |
| 2023-12-29 | 24.97 | $24.80 | 212439 |
| 2023-12-28 | 24.94 | $24.76 | 65700 |
| 2023-12-27 | 24.90 | $24.90 | 55600 |
| 2023-12-26 | 24.81 | $24.61 | 46917 |
| 2023-12-22 | 24.79 | $24.75 | 30300 |
| 2023-12-21 | 24.70 | $24.74 | 43300 |
| 2023-12-20 | 24.60 | $24.67 | 49900 |
| 2023-12-19 | 24.48 | $24.52 | 57132 |
| 2023-12-18 | 24.38 | $24.44 | 62140 |
| 2023-12-15 | 24.28 | $24.68 | 67600 |
| 2023-12-14 | 24.07 | $24.58 | 64600 |
| 2023-12-13 | 23.85 | $24.00 | 35200 |
| 2023-12-12 | 23.75 | $23.55 | 41500 |
| 2023-12-11 | 23.78 | $23.47 | 40417 |
| 2023-12-08 | 23.82 | $23.52 | 49200 |
| 2023-12-07 | 23.86 | $23.81 | 39629 |
| 2023-12-06 | 23.81 | $23.77 | 74400 |
| 2023-12-05 | 23.76 | $23.58 | 31300 |
| 2023-12-04 | 23.75 | $23.58 | 69509 |
| 2023-12-01 | 23.73 | $23.84 | 55300 |
| 2023-11-30 | 23.62 | $23.90 | 136935 |
| 2023-11-29 | 23.46 | $23.58 | 59539 |
| 2023-11-28 | 23.36 | $23.24 | 51600 |
| 2023-11-27 | 23.35 | $23.09 | 27900 |
| 2023-11-24 | 23.37 | $22.94 | 17900 |
| 2023-11-22 | 23.44 | $22.96 | 34747 |
| 2023-11-21 | 23.52 | $23.05 | 33012 |
| 2023-11-20 | 23.58 | $23.30 | 38234 |
| 2023-11-17 | 23.57 | $23.37 | 41200 |
| 2023-11-16 | 23.52 | $23.28 | 37900 |
| 2023-11-15 | 23.48 | $23.51 | 35400 |
| 2023-11-14 | 23.36 | $23.72 | 35400 |
| 2023-11-13 | 23.14 | $23.17 | 26400 |
| 2023-11-10 | 23.03 | $23.07 | 27806 |
| 2023-11-09 | 22.93 | $22.95 | 54229 |
| 2023-11-08 | 22.84 | $22.99 | 40800 |
| 2023-11-07 | 22.71 | $22.85 | 13900 |
| 2023-11-06 | 22.60 | $23.06 | 28000 |
| 2023-11-03 | 22.39 | $23.05 | 51700 |
| 2023-11-02 | 22.13 | $22.88 | 44909 |
| 2023-11-01 | 21.88 | $22.37 | 42200 |
| 2023-10-31 | 21.73 | $22.00 | 75942 |
| 2023-10-30 | 21.67 | $21.93 | 44045 |
| 2023-10-27 | 21.62 | $21.88 | 48800 |
| 2023-10-26 | 21.58 | $21.87 | 22600 |
| 2023-10-25 | 21.54 | $21.89 | 58400 |
| 2023-10-24 | 21.50 | $21.90 | 43100 |
| 2023-10-23 | 21.44 | $21.64 | 33426 |
| 2023-10-20 | 21.46 | $21.70 | 64000 |
| 2023-10-19 | 21.47 | $21.49 | 57545 |
| 2023-10-18 | 21.56 | $21.46 | 78917 |
| 2023-10-17 | 21.68 | $21.50 | 98600 |
| 2023-10-16 | 21.83 | $21.60 | 71300 |
| 2023-10-13 | 21.98 | $22.05 | 41216 |
| 2023-10-12 | 22.03 | $22.21 | 39400 |
| 2023-10-11 | 22.04 | $22.35 | 24400 |
| 2023-10-10 | 22.02 | $22.23 | 50719 |
| 2023-10-09 | 22.04 | $22.01 | 35300 |
| 2023-10-06 | 22.14 | $21.85 | 65600 |
| 2023-10-05 | 22.32 | $22.08 | 64024 |
| 2023-10-04 | 22.47 | $21.94 | 74500 |
| 2023-10-03 | 22.69 | $22.02 | 61100 |
| 2023-10-02 | 22.95 | $22.86 | 41111 |
| 2023-09-29 | 23.00 | $23.08 | 158200 |
| 2023-09-28 | 22.99 | $22.94 | 60916 |
| 2023-09-27 | 23.03 | $22.83 | 39600 |
| 2023-09-26 | 23.11 | $22.87 | 43742 |
| 2023-09-25 | 23.19 | $23.00 | 39139 |
| 2023-09-22 | 23.26 | $23.04 | 25100 |
| 2023-09-21 | 23.32 | $23.07 | 35335 |
| 2023-09-20 | 23.39 | $23.44 | 61100 |
| 2023-09-19 | 23.36 | $23.24 | 43200 |
| 2023-09-18 | 23.38 | $23.13 | 67813 |
| 2023-09-15 | 23.44 | $23.25 | 47930 |
| 2023-09-14 | 23.47 | $23.28 | 177102 |
| 2023-09-13 | 23.50 | $23.29 | 51100 |
| 2023-09-12 | 23.53 | $23.38 | 29333 |
| 2023-09-11 | 23.53 | $23.31 | 41400 |
| 2023-09-08 | 23.56 | $23.35 | 19647 |
| 2023-09-07 | 23.58 | $23.31 | 22738 |
| 2023-09-06 | 23.61 | $23.43 | 32400 |
| 2023-09-05 | 23.61 | $23.69 | 30300 |
| 2023-09-01 | 23.52 | $23.85 | 38500 |
| 2023-08-31 | 23.37 | $23.85 | 175000 |
| 2023-08-30 | 23.17 | $23.38 | 19800 |
| 2023-08-29 | 23.08 | $23.38 | 22100 |
| 2023-08-28 | 22.97 | $23.11 | 22546 |
| 2023-08-25 | 22.92 | $23.08 | 18427 |
| 2023-08-24 | 22.88 | $23.07 | 33405 |
| 2023-08-23 | 22.83 | $23.14 | 35747 |
| 2023-08-22 | 22.75 | $22.75 | 23305 |
| 2023-08-21 | 22.78 | $22.88 | 19000 |
| 2023-08-18 | 22.78 | $22.99 | 29500 |
| 2023-08-17 | 22.74 | $22.98 | 28943 |
| 2023-08-16 | 22.71 | $22.85 | 33300 |
| 2023-08-15 | 22.72 | $22.90 | 25427 |
| 2023-08-14 | 22.72 | $23.17 | 22216 |
| 2023-08-11 | 22.63 | $23.09 | 37800 |
| 2023-08-10 | 22.56 | $22.81 | 31933 |
| 2023-08-09 | 22.58 | $22.77 | 37442 |
| 2023-08-08 | 22.61 | $22.92 | 24500 |
| 2023-08-07 | 22.61 | $22.87 | 58907 |
| 2023-08-04 | 22.64 | $22.83 | 26708 |
| 2023-08-03 | 22.70 | $22.72 | 37902 |
| 2023-08-02 | 22.81 | $22.88 | 79947 |
| 2023-08-01 | 22.91 | $22.87 | 92113 |
| 2023-07-31 | 23.04 | $22.96 | 234400 |
| 2023-07-28 | 23.17 | $23.31 | 31109 |
| 2023-07-27 | 23.24 | $23.25 | 47900 |
| 2023-07-26 | 23.34 | $23.45 | 90046 |
| 2023-07-25 | 23.42 | $23.44 | 45900 |
| 2023-07-24 | 23.52 | $23.40 | 63738 |
| 2023-07-21 | 23.66 | $23.55 | 22900 |
| 2023-07-20 | 23.79 | $23.62 | 85600 |
| 2023-07-19 | 23.93 | $23.72 | 141320 |
| 2023-07-18 | 24.09 | $23.84 | 381202 |
| 2023-07-17 | 24.24 | $22.62 | 237872 |
| 2023-07-14 | 24.81 | $24.25 | 99748 |
| 2023-07-13 | 24.99 | $25.04 | 37600 |
| 2023-07-12 | 24.96 | $24.97 | 61342 |
| 2023-07-11 | 24.95 | $25.00 | 30000 |
| 2023-07-10 | 24.93 | $24.95 | 33005 |
| 2023-07-07 | 24.91 | $24.94 | 30500 |
| 2023-07-06 | 24.90 | $24.88 | 68929 |
| 2023-07-05 | 24.90 | $25.05 | 39534 |
| 2023-07-03 | 24.85 | $25.20 | 38600 |
| 2023-06-30 | 24.74 | $25.13 | 166102 |
| 2023-06-29 | 24.62 | $24.59 | 23300 |
| 2023-06-28 | 24.66 | $24.64 | 22600 |
| 2023-06-27 | 24.69 | $24.60 | 21535 |
| 2023-06-26 | 24.74 | $24.82 | 20400 |
| 2023-06-23 | 24.73 | $24.81 | 18419 |
| 2023-06-22 | 24.72 | $24.88 | 39919 |
| 2023-06-21 | 24.69 | $24.80 | 40223 |
| 2023-06-20 | 24.68 | $24.59 | 31400 |
| 2023-06-16 | 24.74 | $24.66 | 35048 |
| 2023-06-15 | 24.79 | $24.68 | 37446 |
| 2023-06-14 | 24.85 | $24.61 | 30500 |
| 2023-06-13 | 24.94 | $24.81 | 48044 |
| 2023-06-12 | 24.99 | $24.79 | 18400 |
| 2023-06-09 | 25.06 | $24.93 | 26600 |
| 2023-06-08 | 25.09 | $24.95 | 26300 |
| 2023-06-07 | 25.13 | $25.00 | 34800 |
| 2023-06-06 | 25.16 | $25.07 | 43800 |
| 2023-06-05 | 25.17 | $25.17 | 36598 |
| 2023-06-02 | 25.14 | $25.21 | 96200 |
| 2023-06-01 | 25.10 | $25.18 | 54536 |
| 2023-05-31 | 25.06 | $25.19 | 228726 |
| 2023-05-30 | 25.01 | $25.01 | 51526 |
| 2023-05-26 | 25.00 | $25.06 | 25446 |
| 2023-05-25 | 24.97 | $25.00 | 29418 |
| 2023-05-24 | 24.96 | $25.10 | 44600 |
| 2023-05-23 | 24.91 | $25.08 | 31622 |
| 2023-05-22 | 24.85 | $25.00 | 24231 |
| 2023-05-19 | 24.81 | $24.85 | 48400 |
| 2023-05-18 | 24.80 | $24.86 | 45520 |
| 2023-05-17 | 24.79 | $24.95 | 25800 |
| 2023-05-16 | 24.76 | $24.74 | 39100 |
| 2023-05-15 | 24.78 | $24.93 | 20300 |
| 2023-05-12 | 24.74 | $24.88 | 28149 |
| 2023-05-11 | 24.72 | $24.83 | 18100 |
| 2023-05-10 | 24.71 | $24.89 | 18837 |
| 2023-05-09 | 24.68 | $24.67 | 30200 |
| 2023-05-08 | 24.71 | $24.64 | 17515 |
| 2023-05-05 | 24.76 | $24.70 | 36000 |
| 2023-05-04 | 24.80 | $24.50 | 44300 |
| 2023-05-03 | 24.92 | $24.61 | 39400 |
| 2023-05-02 | 25.03 | $24.84 | 34300 |
| 2023-05-01 | 25.08 | $24.98 | 49637 |
| 2023-04-28 | 25.11 | $25.06 | 133300 |
| 2023-04-27 | 25.11 | $25.07 | 66100 |
| 2023-04-26 | 25.11 | $24.82 | 51201 |
| 2023-04-25 | 25.19 | $24.88 | 48700 |
| 2023-04-24 | 25.26 | $25.01 | 30415 |
| 2023-04-21 | 25.31 | $25.10 | 76600 |
| 2023-04-20 | 25.33 | $25.00 | 48945 |
| 2023-04-19 | 25.39 | $25.10 | 122700 |
| 2023-04-18 | 25.42 | $25.21 | 36000 |
| 2023-04-17 | 25.42 | $25.22 | 28500 |
| 2023-04-14 | 25.41 | $25.25 | 55100 |
| 2023-04-13 | 25.38 | $25.26 | 40500 |
| 2023-04-12 | 25.34 | $25.53 | 80706 |
| 2023-04-11 | 25.20 | $25.41 | 86900 |
| 2023-04-10 | 25.07 | $25.25 | 120434 |
| 2023-04-06 | 24.94 | $25.21 | 45000 |
| 2023-04-05 | 24.81 | $25.01 | 33400 |
| 2023-04-04 | 24.70 | $24.96 | 36000 |
| 2023-04-03 | 24.58 | $24.94 | 83600 |
| 2023-03-31 | 24.44 | $24.91 | 109547 |
| 2023-03-30 | 24.28 | $24.73 | 55145 |
| 2023-03-29 | 24.15 | $24.44 | 47400 |
| 2023-03-28 | 24.07 | $24.19 | 54819 |
| 2023-03-27 | 24.06 | $24.22 | 43900 |
| 2023-03-24 | 24.05 | $24.09 | 24815 |
| 2023-03-23 | 24.07 | $24.14 | 27707 |
| 2023-03-22 | 24.08 | $24.23 | 43533 |
| 2023-03-21 | 24.07 | $24.10 | 48000 |
| 2023-03-20 | 24.11 | $24.04 | 55700 |
| 2023-03-17 | 24.17 | $24.35 | 45216 |
| 2023-03-16 | 24.15 | $24.67 | 63500 |
| 2023-03-15 | 24.03 | $23.92 | 39948 |
| 2023-03-14 | 24.12 | $23.97 | 54300 |
| 2023-03-13 | 24.22 | $23.82 | 81700 |
| 2023-03-10 | 24.39 | $24.18 | 73216 |
| 2023-03-09 | 24.48 | $24.17 | 36900 |
| 2023-03-08 | 24.60 | $24.58 | 22526 |
| 2023-03-07 | 24.62 | $24.60 | 60800 |
| 2023-03-06 | 24.64 | $24.68 | 28611 |
| 2023-03-03 | 24.63 | $24.62 | 25400 |
| 2023-03-02 | 24.64 | $24.60 | 36700 |
| 2023-03-01 | 24.66 | $24.75 | 33000 |
| 2023-02-28 | 24.64 | $24.84 | 102126 |
| 2023-02-27 | 24.58 | $24.83 | 35700 |
| 2023-02-24 | 24.51 | $24.70 | 58640 |
| 2023-02-23 | 24.48 | $24.76 | 68700 |
| 2023-02-22 | 24.41 | $24.48 | 51700 |
| 2023-02-21 | 24.42 | $24.09 | 49143 |
| 2023-02-17 | 24.56 | $24.55 | 48100 |
| 2023-02-16 | 24.58 | $24.48 | 109026 |
| 2023-02-15 | 24.63 | $24.56 | 22500 |
| 2023-02-14 | 24.67 | $24.53 | 47400 |
| 2023-02-13 | 24.72 | $24.64 | 34700 |
| 2023-02-10 | 24.75 | $24.48 | 25200 |
| 2023-02-09 | 24.84 | $24.50 | 49910 |
| 2023-02-08 | 24.93 | $24.70 | 33300 |
| 2023-02-07 | 24.98 | $24.60 | 51013 |
| 2023-02-06 | 25.07 | $24.69 | 34900 |
| 2023-02-03 | 25.15 | $24.84 | 49100 |
| 2023-02-02 | 25.20 | $25.05 | 46828 |
| 2023-02-01 | 25.18 | $25.08 | 62400 |
| 2023-01-31 | 25.14 | $25.06 | 229349 |
| 2023-01-30 | 25.09 | $24.83 | 24928 |
| 2023-01-27 | 25.10 | $24.78 | 66819 |
| 2023-01-26 | 25.12 | $25.02 | 41100 |
| 2023-01-25 | 25.06 | $24.95 | 56146 |
| 2023-01-24 | 25.01 | $24.96 | 67247 |
| 2023-01-23 | 24.93 | $24.94 | 50400 |
| 2023-01-20 | 24.84 | $24.91 | 45100 |
| 2023-01-19 | 24.73 | $24.92 | 67739 |
| 2023-01-18 | 24.59 | $24.82 | 80729 |
| 2023-01-17 | 24.44 | $24.64 | 73746 |
| 2023-01-13 | 24.31 | $24.49 | 86300 |
| 2023-01-12 | 24.20 | $24.69 | 131000 |
| 2023-01-11 | 24.00 | $24.49 | 43100 |
| 2023-01-10 | 23.82 | $24.19 | 19600 |
| 2023-01-09 | 23.69 | $24.16 | 62000 |
| 2023-01-06 | 23.53 | $24.22 | 59500 |
| 2023-01-05 | 23.33 | $23.84 | 36500 |
| 2023-01-04 | 23.21 | $23.67 | 54112 |
| 2023-01-03 | 23.12 | $22.99 | 49200 |
| 2022-12-30 | 23.23 | $22.70 | 101234 |
| 2022-12-29 | 23.45 | $22.98 | 62038 |
| 2022-12-28 | 23.64 | $22.99 | 54721 |
| 2022-12-27 | 23.87 | $23.42 | 62100 |
| 2022-12-23 | 24.01 | $23.84 | 146600 |
| 2022-12-22 | 24.04 | $23.88 | 63012 |
| 2022-12-21 | 24.07 | $24.02 | 48000 |
| 2022-12-20 | 24.06 | $24.00 | 47250 |
| 2022-12-19 | 24.05 | $23.93 | 41041 |
| 2022-12-16 | 24.06 | $23.95 | 49600 |
| 2022-12-15 | 24.06 | $24.00 | 84718 |
| 2022-12-14 | 24.04 | $24.03 | 70130 |
| 2022-12-13 | 24.01 | $23.90 | 49600 |
| 2022-12-12 | 24.00 | $23.58 | 99000 |
| 2022-12-09 | 24.10 | $23.68 | 30800 |
| 2022-12-08 | 24.18 | $23.86 | 60300 |
| 2022-12-07 | 24.21 | $23.82 | 40602 |
| 2022-12-06 | 24.26 | $23.83 | 37500 |
| 2022-12-05 | 24.31 | $23.86 | 78737 |
| 2022-12-02 | 24.35 | $24.32 | 27629 |
| 2022-12-01 | 24.26 | $24.22 | 53500 |
| 2022-11-30 | 24.16 | $24.05 | 91404 |
| 2022-11-29 | 24.09 | $23.62 | 60908 |
| 2022-11-28 | 24.14 | $24.03 | 39011 |
| 2022-11-25 | 24.06 | $24.01 | 11329 |
| 2022-11-23 | 23.97 | $24.00 | 49800 |
| 2022-11-22 | 23.84 | $23.86 | 35600 |
| 2022-11-21 | 23.73 | $23.86 | 58946 |
| 2022-11-18 | 23.59 | $23.72 | 28300 |
| 2022-11-17 | 23.46 | $23.74 | 20600 |
| 2022-11-16 | 23.30 | $23.80 | 37823 |
| 2022-11-15 | 23.07 | $23.87 | 90246 |
| 2022-11-14 | 22.77 | $23.26 | 25328 |
| 2022-11-11 | 22.59 | $23.44 | 42500 |
| 2022-11-10 | 22.33 | $23.51 | 52417 |
| 2022-11-09 | 21.99 | $22.30 | 51808 |
| 2022-11-08 | 21.96 | $22.40 | 38700 |
| 2022-11-07 | 21.91 | $22.05 | 48800 |
| 2022-11-04 | 21.96 | $21.99 | 63120 |
| 2022-11-03 | 22.04 | $22.18 | 54642 |
| 2022-11-02 | 22.10 | $22.27 | 53533 |
| 2022-11-01 | 22.15 | $22.16 | 105900 |
| 2022-10-31 | 22.25 | $22.37 | 187200 |
| 2022-10-28 | 22.32 | $22.83 | 22100 |
| 2022-10-27 | 22.27 | $22.77 | 41300 |
| 2022-10-26 | 22.23 | $22.63 | 31706 |
| 2022-10-25 | 22.24 | $22.51 | 68004 |
| 2022-10-24 | 22.30 | $22.23 | 40841 |
| 2022-10-21 | 22.48 | $22.13 | 44441 |
| 2022-10-20 | 22.74 | $22.23 | 37600 |
| 2022-10-19 | 23.02 | $22.70 | 24132 |
| 2022-10-18 | 23.24 | $22.87 | 64848 |
| 2022-10-17 | 23.45 | $23.05 | 27526 |
| 2022-10-14 | 23.65 | $23.12 | 37844 |
| 2022-10-13 | 23.89 | $23.58 | 81947 |
| 2022-10-12 | 24.03 | $23.80 | 21818 |
| 2022-10-11 | 24.14 | $23.89 | 39200 |
| 2022-10-10 | 24.25 | $23.86 | 30100 |
| 2022-10-07 | 24.39 | $24.12 | 22900 |
| 2022-10-06 | 24.48 | $24.45 | 21700 |
| 2022-10-05 | 24.49 | $24.56 | 22000 |
| 2022-10-04 | 24.46 | $24.71 | 46000 |
| 2022-10-03 | 24.39 | $24.69 | 41736 |
| 2022-09-30 | 24.30 | $24.56 | 245500 |
| 2022-09-29 | 24.24 | $24.44 | 51300 |
| 2022-09-28 | 24.20 | $24.54 | 45800 |
| 2022-09-27 | 24.13 | $24.15 | 63000 |
| 2022-09-26 | 24.17 | $23.89 | 57300 |
| 2022-09-23 | 24.30 | $24.10 | 65627 |
| 2022-09-22 | 24.40 | $24.33 | 72620 |
| 2022-09-21 | 24.44 | $24.55 | 27600 |
| 2022-09-20 | 24.44 | $24.45 | 27517 |
| 2022-09-19 | 24.46 | $24.50 | 54815 |
| 2022-09-16 | 24.48 | $24.51 | 35900 |
| 2022-09-15 | 24.49 | $24.57 | 22015 |
| 2022-09-14 | 24.50 | $24.77 | 31300 |
| 2022-09-13 | 24.45 | $24.62 | 27400 |
| 2022-09-12 | 24.44 | $24.73 | 24232 |
| 2022-09-09 | 24.39 | $24.56 | 19429 |
| 2022-09-08 | 24.39 | $24.31 | 41638 |
| 2022-09-07 | 24.47 | $24.47 | 27938 |
| 2022-09-06 | 24.53 | $24.39 | 48739 |
| 2022-09-02 | 24.62 | $24.67 | 31300 |
| 2022-09-01 | 24.65 | $24.65 | 62800 |
| 2022-08-31 | 24.70 | $24.70 | 67034 |
| 2022-08-30 | 24.75 | $24.71 | 47434 |
| 2022-08-29 | 24.81 | $24.70 | 24100 |
| 2022-08-26 | 24.88 | $24.75 | 30336 |
| 2022-08-25 | 24.96 | $24.91 | 34100 |
| 2022-08-24 | 25.00 | $24.79 | 45405 |
| 2022-08-23 | 25.10 | $24.70 | 103018 |
| 2022-08-22 | 25.24 | $25.05 | 12420 |
| 2022-08-19 | 25.31 | $25.21 | 20539 |
| 2022-08-18 | 25.34 | $25.28 | 9745 |
| 2022-08-17 | 25.36 | $25.26 | 55937 |
| 2022-08-16 | 25.38 | $25.30 | 57833 |
| 2022-08-15 | 25.40 | $25.41 | 21900 |
| 2022-08-12 | 25.38 | $25.32 | 13000 |
| 2022-08-11 | 25.39 | $25.29 | 16700 |
| 2022-08-10 | 25.41 | $25.36 | 28200 |
| 2022-08-09 | 25.41 | $25.22 | 42200 |
| 2022-08-08 | 25.45 | $25.52 | 51100 |
| 2022-08-05 | 25.40 | $25.43 | 57300 |
| 2022-08-04 | 25.38 | $25.53 | 54129 |
| 2022-08-03 | 25.31 | $25.50 | 32900 |
| 2022-08-02 | 25.24 | $25.40 | 56121 |
| 2022-08-01 | 25.18 | $25.29 | 41600 |
| 2022-07-29 | 25.14 | $25.45 | 75300 |
| 2022-07-28 | 25.05 | $25.09 | 41800 |
| 2022-07-27 | 25.05 | $25.00 | 57800 |
| 2022-07-26 | 25.08 | $25.03 | 42336 |
| 2022-07-25 | 25.11 | $25.08 | 23143 |
| 2022-07-22 | 25.13 | $25.06 | 35700 |
| 2022-07-21 | 25.16 | $25.06 | 16727 |
| 2022-07-20 | 25.20 | $25.05 | 96409 |
| 2022-07-19 | 25.25 | $25.18 | 32400 |
| 2022-07-18 | 25.27 | $25.17 | 15900 |
| 2022-07-15 | 25.29 | $25.21 | 15046 |
| 2022-07-14 | 25.31 | $25.03 | 31000 |
| 2022-07-13 | 25.39 | $25.35 | 34108 |
| 2022-07-12 | 25.38 | $25.34 | 34448 |
| 2022-07-11 | 25.37 | $25.42 | 10536 |
| 2022-07-08 | 25.34 | $25.40 | 20110 |
| 2022-07-07 | 25.30 | $25.36 | 23200 |
| 2022-07-06 | 25.26 | $25.35 | 25200 |
| 2022-07-05 | 25.22 | $25.44 | 19408 |
| 2022-07-01 | 25.14 | $25.46 | 30600 |
| 2022-06-30 | 25.04 | $25.13 | 46601 |
| 2022-06-29 | 25.02 | $25.14 | 29508 |
| 2022-06-28 | 24.99 | $25.17 | 40242 |
| 2022-06-27 | 24.95 | $25.01 | 40300 |
| 2022-06-24 | 24.96 | $25.09 | 29026 |
| 2022-06-23 | 24.93 | $25.08 | 21700 |
| 2022-06-22 | 24.91 | $25.08 | 24521 |
| 2022-06-21 | 24.89 | $25.05 | 31333 |
| 2022-06-17 | 24.88 | $24.70 | 181703 |
| 2022-06-16 | 24.97 | $24.76 | 60041 |
| 2022-06-15 | 25.07 | $25.06 | 61800 |
| 2022-06-14 | 25.10 | $24.65 | 56928 |
| 2022-06-13 | 25.26 | $24.58 | 93300 |
| 2022-06-10 | 25.48 | $25.16 | 95400 |
| 2022-06-09 | 25.56 | $25.33 | 46223 |
| 2022-06-08 | 25.61 | $25.40 | 39519 |
| 2022-06-07 | 25.64 | $25.49 | 35400 |
| 2022-06-06 | 25.65 | $25.37 | 22900 |
| 2022-06-03 | 25.69 | $25.48 | 33300 |
| 2022-06-02 | 25.70 | $25.55 | 50707 |
| 2022-06-01 | 25.70 | $25.67 | 16415 |
| 2022-05-31 | 25.64 | $25.65 | 122016 |
| 2022-05-27 | 25.58 | $25.89 | 75300 |
| 2022-05-26 | 25.43 | $25.64 | 74500 |
| 2022-05-25 | 25.32 | $25.61 | 49200 |
| 2022-05-24 | 25.19 | $25.31 | 30621 |
| 2022-05-23 | 25.13 | $25.24 | 48627 |
| 2022-05-20 | 25.08 | $25.15 | 49500 |
| 2022-05-19 | 25.04 | $25.16 | 47300 |
| 2022-05-18 | 24.99 | $25.08 | 60800 |
| 2022-05-17 | 24.95 | $25.10 | 64800 |
| 2022-05-16 | 24.90 | $25.15 | 62200 |
| 2022-05-13 | 24.83 | $24.96 | 49829 |
| 2022-05-12 | 24.80 | $24.87 | 37344 |
| 2022-05-11 | 24.80 | $24.75 | 52200 |
| 2022-05-10 | 24.83 | $24.76 | 74502 |
| 2022-05-09 | 24.87 | $24.71 | 56304 |
| 2022-05-06 | 24.94 | $24.90 | 132819 |
| 2022-05-05 | 24.96 | $25.10 | 100200 |
| 2022-05-04 | 24.92 | $25.19 | 35604 |
| 2022-05-03 | 24.85 | $24.90 | 66400 |
| 2022-05-02 | 24.85 | $24.82 | 66849 |
| 2022-04-29 | 24.89 | $25.00 | 155509 |
| 2022-04-28 | 24.88 | $24.92 | 120400 |
| 2022-04-27 | 24.89 | $24.82 | 52615 |
| 2022-04-26 | 24.94 | $25.02 | 54900 |
| 2022-04-25 | 24.95 | $25.06 | 56400 |
| 2022-04-22 | 24.94 | $25.06 | 120030 |
| 2022-04-21 | 24.93 | $25.00 | 54300 |
| 2022-04-20 | 24.94 | $25.01 | 41846 |
| 2022-04-19 | 24.95 | $24.92 | 56400 |
| 2022-04-18 | 25.00 | $24.95 | 52625 |
| 2022-04-14 | 25.05 | $24.95 | 92500 |
| 2022-04-13 | 25.12 | $25.01 | 112300 |
| 2022-04-12 | 25.18 | $25.13 | 89600 |
| 2022-04-11 | 25.22 | $25.10 | 88400 |
| 2022-04-08 | 25.29 | $25.23 | 25800 |
| 2022-04-07 | 25.32 | $25.27 | 76000 |
| 2022-04-06 | 25.35 | $25.20 | 131231 |
| 2022-04-05 | 25.42 | $25.20 | 116908 |
| 2022-04-04 | 25.49 | $25.43 | 51122 |
| 2022-04-01 | 25.51 | $25.41 | 53546 |
| 2022-03-31 | 25.55 | $25.47 | 94217 |
| 2022-03-30 | 25.57 | $25.58 | 300900 |
| 2022-03-29 | 25.56 | $25.42 | 178031 |
| 2022-03-28 | 25.60 | $25.39 | 19335 |
| 2022-03-25 | 25.66 | $25.28 | 153409 |
| 2022-03-24 | 25.76 | $25.67 | 31600 |
| 2022-03-23 | 25.77 | $25.69 | 41332 |
| 2022-03-22 | 25.76 | $25.70 | 33620 |
| 2022-03-21 | 25.76 | $25.81 | 31827 |
| 2022-03-18 | 25.71 | $26.04 | 169223 |
| 2022-03-17 | 25.58 | $25.81 | 37500 |
| 2022-03-16 | 25.49 | $25.52 | 41100 |
| 2022-03-15 | 25.48 | $25.47 | 42700 |
| 2022-03-14 | 25.48 | $25.32 | 121807 |
| 2022-03-11 | 25.53 | $25.62 | 56400 |
| 2022-03-10 | 25.49 | $25.60 | 19047 |
| 2022-03-09 | 25.45 | $25.71 | 27200 |
| 2022-03-08 | 25.38 | $25.50 | 56215 |
| 2022-03-07 | 25.35 | $25.45 | 68144 |
| 2022-03-04 | 25.33 | $25.46 | 71100 |
| 2022-03-03 | 25.31 | $25.42 | 61017 |
| 2022-03-02 | 25.30 | $25.47 | 94107 |
| 2022-03-01 | 25.28 | $25.36 | 83800 |
| 2022-02-28 | 25.29 | $25.34 | 85900 |
| 2022-02-25 | 25.31 | $25.45 | 29600 |
| 2022-02-24 | 25.30 | $25.32 | 85705 |
| 2022-02-23 | 25.34 | $25.40 | 79119 |
| 2022-02-22 | 25.37 | $25.44 | 61631 |
| 2022-02-18 | 25.39 | $25.50 | 81349 |
| 2022-02-17 | 25.40 | $25.41 | 53529 |
| 2022-02-16 | 25.44 | $25.52 | 50838 |
| 2022-02-15 | 25.47 | $25.44 | 44536 |
| 2022-02-14 | 25.53 | $25.43 | 95400 |
| 2022-02-11 | 25.61 | $25.45 | 106621 |
| 2022-02-10 | 25.70 | $25.83 | 91500 |
| 2022-02-09 | 25.70 | $25.70 | 47313 |
| 2022-02-08 | 25.74 | $25.67 | 65640 |
| 2022-02-07 | 25.81 | $25.78 | 62558 |
| 2022-02-04 | 25.86 | $25.85 | 44915 |
| 2022-02-03 | 25.90 | $25.90 | 30909 |
| 2022-02-02 | 25.93 | $26.05 | 47500 |
| 2022-02-01 | 25.93 | $26.27 | 41539 |
| 2022-01-31 | 25.86 | $26.33 | 168534 |
| 2022-01-28 | 25.77 | $25.76 | 52835 |
| 2022-01-27 | 25.83 | $25.80 | 74500 |
| 2022-01-26 | 25.91 | $25.95 | 89529 |
| 2022-01-25 | 25.96 | $25.95 | 37400 |
| 2022-01-24 | 26.02 | $26.00 | 52935 |
| 2022-01-21 | 26.08 | $26.01 | 36218 |
| 2022-01-20 | 26.16 | $26.04 | 46831 |
| 2022-01-19 | 26.25 | $26.03 | 42440 |
| 2022-01-18 | 26.37 | $26.09 | 33900 |
| 2022-01-14 | 26.49 | $26.30 | 27102 |
| 2022-01-13 | 26.58 | $26.36 | 59400 |
| 2022-01-12 | 26.67 | $26.59 | 79500 |
| 2022-01-11 | 26.71 | $26.70 | 33600 |
| 2022-01-10 | 26.72 | $26.54 | 35900 |
| 2022-01-07 | 26.79 | $26.63 | 51600 |
| 2022-01-06 | 26.84 | $26.61 | 77931 |
| 2022-01-05 | 26.91 | $26.62 | 56802 |
| 2022-01-04 | 26.99 | $26.86 | 53328 |
| 2022-01-03 | 27.02 | $27.06 | 28100 |
| 2021-12-31 | 26.98 | $27.17 | 74832 |
| 2021-12-30 | 26.90 | $27.10 | 18335 |
| 2021-12-29 | 26.82 | $26.98 | 22300 |
| 2021-12-28 | 26.76 | $26.76 | 9100 |
| 2021-12-27 | 26.76 | $26.80 | 36317 |
| 2021-12-23 | 26.75 | $26.81 | 28300 |
| 2021-12-22 | 26.73 | $26.80 | 19200 |
| 2021-12-21 | 26.71 | $26.61 | 40400 |
| 2021-12-20 | 26.74 | $26.60 | 45848 |
| 2021-12-17 | 26.79 | $26.72 | 73100 |
| 2021-12-16 | 26.81 | $26.93 | 33400 |
| 2021-12-15 | 26.77 | $26.75 | 30601 |
| 2021-12-14 | 26.78 | $26.77 | 29216 |
| 2021-12-13 | 26.78 | $26.82 | 27000 |
| 2021-12-10 | 26.76 | $26.79 | 29700 |
| 2021-12-09 | 26.76 | $26.87 | 46500 |
| 2021-12-08 | 26.72 | $26.83 | 63500 |
| 2021-12-07 | 26.70 | $26.87 | 41300 |
| 2021-12-06 | 26.66 | $26.78 | 27400 |
| 2021-12-03 | 26.63 | $26.88 | 33248 |
| 2021-12-02 | 26.57 | $26.72 | 64418 |
| 2021-12-01 | 26.56 | $26.55 | 34900 |
| 2021-11-30 | 26.59 | $26.53 | 130700 |
| 2021-11-29 | 26.64 | $26.59 | 33147 |
| 2021-11-26 | 26.69 | $26.55 | 53100 |
| 2021-11-24 | 26.75 | $26.71 | 28108 |
| 2021-11-23 | 26.79 | $26.75 | 36000 |
| 2021-11-22 | 26.82 | $26.77 | 48702 |
| 2021-11-19 | 26.85 | $26.83 | 14100 |
| 2021-11-18 | 26.88 | $26.77 | 37724 |
| 2021-11-17 | 26.92 | $26.85 | 37940 |
| 2021-11-16 | 26.95 | $26.87 | 38049 |
| 2021-11-15 | 26.99 | $26.86 | 28500 |
| 2021-11-12 | 27.03 | $26.90 | 27600 |
| 2021-11-11 | 27.07 | $26.95 | 20700 |
| 2021-11-10 | 27.11 | $26.96 | 41049 |
| 2021-11-09 | 27.15 | $27.05 | 24500 |
| 2021-11-08 | 27.16 | $27.12 | 21200 |
| 2021-11-05 | 27.16 | $27.21 | 41930 |
| 2021-11-04 | 27.13 | $27.15 | 34300 |
| 2021-11-03 | 27.11 | $27.22 | 68400 |
| 2021-11-02 | 27.06 | $27.18 | 41500 |
| 2021-11-01 | 27.02 | $27.13 | 65800 |
| 2021-10-29 | 26.98 | $26.93 | 84700 |
| 2021-10-28 | 26.99 | $27.00 | 14400 |
| 2021-10-27 | 26.99 | $26.99 | 48800 |
| 2021-10-26 | 26.99 | $27.00 | 49803 |
| 2021-10-25 | 26.98 | $27.09 | 34400 |
| 2021-10-22 | 26.95 | $27.03 | 32000 |
| 2021-10-21 | 26.93 | $26.99 | 23700 |
| 2021-10-20 | 26.91 | $26.99 | 32226 |
| 2021-10-19 | 26.90 | $26.84 | 33008 |
| 2021-10-18 | 26.93 | $26.81 | 37806 |
| 2021-10-15 | 26.98 | $26.90 | 17844 |
| 2021-10-14 | 27.01 | $26.97 | 83800 |
| 2021-10-13 | 27.02 | $27.25 | 43400 |
| 2021-10-12 | 26.95 | $27.12 | 26700 |
| 2021-10-11 | 26.91 | $27.03 | 28213 |
| 2021-10-08 | 26.89 | $26.98 | 21300 |
| 2021-10-07 | 26.88 | $26.96 | 26800 |
| 2021-10-06 | 26.87 | $26.94 | 22405 |
| 2021-10-05 | 26.88 | $26.83 | 38300 |
| 2021-10-04 | 26.92 | $26.81 | 28917 |
| 2021-10-01 | 26.97 | $26.99 | 22102 |
| 2021-09-30 | 26.99 | $26.98 | 116627 |
| 2021-09-29 | 27.01 | $27.05 | 25936 |
| 2021-09-28 | 27.02 | $26.96 | 68700 |
| 2021-09-27 | 27.05 | $26.99 | 53100 |
| 2021-09-24 | 27.09 | $27.06 | 15400 |
| 2021-09-23 | 27.12 | $27.15 | 52308 |
| 2021-09-22 | 27.12 | $27.19 | 34000 |
| 2021-09-21 | 27.11 | $26.96 | 40315 |
| 2021-09-20 | 27.18 | $26.91 | 44228 |
| 2021-09-17 | 27.27 | $27.16 | 34907 |
| 2021-09-16 | 27.31 | $27.23 | 31034 |
| 2021-09-15 | 27.33 | $27.12 | 141625 |
| 2021-09-14 | 27.39 | $27.35 | 20700 |
| 2021-09-13 | 27.39 | $27.37 | 28900 |
| 2021-09-10 | 27.39 | $27.39 | 34800 |
| 2021-09-09 | 27.37 | $27.39 | 35032 |
| 2021-09-08 | 27.35 | $27.33 | 24623 |
| 2021-09-07 | 27.35 | $27.35 | 36700 |
| 2021-09-03 | 27.34 | $27.38 | 41700 |
| 2021-09-02 | 27.32 | $27.44 | 60949 |
| 2021-09-01 | 27.27 | $27.35 | 49900 |
| 2021-08-31 | 27.24 | $27.27 | 134900 |
| 2021-08-30 | 27.23 | $27.31 | 53732 |
| 2021-08-27 | 27.21 | $27.39 | 49345 |
| 2021-08-26 | 27.16 | $27.19 | 33100 |
| 2021-08-25 | 27.16 | $27.21 | 41024 |
| 2021-08-24 | 27.15 | $27.21 | 31333 |
| 2021-08-23 | 27.14 | $27.10 | 13306 |
| 2021-08-20 | 27.17 | $27.10 | 24600 |
| 2021-08-19 | 27.20 | $27.02 | 81947 |
| 2021-08-18 | 27.27 | $27.21 | 37100 |
| 2021-08-17 | 27.29 | $27.23 | 43206 |
| 2021-08-16 | 27.31 | $27.37 | 25800 |
| 2021-08-13 | 27.29 | $27.35 | 28402 |
| 2021-08-12 | 27.27 | $27.34 | 41930 |
| 2021-08-11 | 27.25 | $27.27 | 17011 |
| 2021-08-10 | 27.25 | $27.22 | 23517 |
| 2021-08-09 | 27.27 | $27.23 | 21000 |
| 2021-08-06 | 27.29 | $27.37 | 26900 |
| 2021-08-05 | 27.27 | $27.45 | 26900 |
| 2021-08-04 | 27.22 | $27.28 | 42642 |
| 2021-08-03 | 27.21 | $27.35 | 58438 |
| 2021-08-02 | 27.18 | $27.54 | 41122 |
| 2021-07-30 | 27.09 | $27.43 | 80400 |
| 2021-07-29 | 27.02 | $27.16 | 29600 |
| 2021-07-28 | 27.01 | $27.08 | 31900 |
| 2021-07-27 | 27.03 | $27.03 | 26500 |
| 2021-07-26 | 27.08 | $27.00 | 30000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.48
2024-12-12
Close Price
$24.97
Vol: 547728
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.27
Average
48.88
Maximum
72.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-12-12 | 47.48 | $24.97 | 547728 |
| 2024-12-11 | 53.77 | $25.14 | 51200 |
| 2024-12-10 | 53.77 | $25.14 | 54718 |
| 2024-12-09 | 54.15 | $25.15 | 371310 |
| 2024-12-06 | 53.53 | $25.13 | 493527 |
| 2024-12-05 | 53.22 | $25.12 | 81300 |
| 2024-12-04 | 53.22 | $25.12 | 45523 |
| 2024-12-03 | 53.22 | $25.12 | 273400 |
| 2024-12-02 | 53.22 | $25.12 | 77822 |
| 2024-11-29 | 53.79 | $25.14 | 734800 |
| 2024-11-27 | 52.59 | $25.09 | 197907 |
| 2024-11-26 | 52.35 | $25.08 | 664748 |
| 2024-11-25 | 52.60 | $25.09 | 186640 |
| 2024-11-22 | 52.38 | $25.08 | 84500 |
| 2024-11-21 | 52.18 | $25.07 | 436900 |
| 2024-11-20 | 52.18 | $25.07 | 201500 |
| 2024-11-19 | 51.99 | $25.06 | 173009 |
| 2024-11-18 | 52.18 | $25.07 | 93419 |
| 2024-11-15 | 52.75 | $25.10 | 393900 |
| 2024-11-14 | 40.02 | $24.48 | 34920 |
| 2024-11-13 | 41.21 | $24.55 | 44511 |
| 2024-11-12 | 42.95 | $24.65 | 71212 |
| 2024-11-11 | 46.88 | $24.86 | 26435 |
| 2024-11-08 | 50.21 | $25.02 | 40700 |
| 2024-11-07 | 47.79 | $24.91 | 27500 |
| 2024-11-06 | 45.50 | $24.81 | 57000 |
| 2024-11-05 | 49.63 | $25.01 | 42100 |
| 2024-11-04 | 46.39 | $24.87 | 36537 |
| 2024-11-01 | 40.41 | $24.64 | 82334 |
| 2024-10-31 | 39.30 | $24.60 | 99400 |
| 2024-10-30 | 43.79 | $24.83 | 25040 |
| 2024-10-29 | 44.42 | $24.86 | 65946 |
| 2024-10-28 | 46.76 | $24.97 | 73100 |
| 2024-10-25 | 46.51 | $24.96 | 26300 |
| 2024-10-24 | 48.40 | $25.05 | 27622 |
| 2024-10-23 | 46.81 | $24.98 | 61603 |
| 2024-10-22 | 47.81 | $25.03 | 28900 |
| 2024-10-21 | 45.82 | $24.94 | 43524 |
| 2024-10-18 | 49.83 | $25.14 | 18940 |
| 2024-10-17 | 48.77 | $25.09 | 58500 |
| 2024-10-16 | 59.87 | $25.55 | 22100 |
| 2024-10-15 | 58.71 | $25.49 | 33512 |
| 2024-10-14 | 55.65 | $25.34 | 22300 |
| 2024-10-11 | 58.39 | $25.44 | 19200 |
| 2024-10-10 | 54.33 | $25.25 | 20400 |
| 2024-10-09 | 59.24 | $25.42 | 40216 |
| 2024-10-08 | 56.14 | $25.28 | 34410 |
| 2024-10-07 | 54.74 | $25.22 | 28100 |
| 2024-10-04 | 58.28 | $25.34 | 36410 |
| 2024-10-03 | 59.81 | $25.39 | 25108 |
| 2024-10-02 | 57.47 | $25.28 | 67835 |
| 2024-10-01 | 55.46 | $25.19 | 60700 |
| 2024-09-30 | 51.06 | $25.01 | 145406 |
| 2024-09-27 | 66.26 | $25.45 | 74300 |
| 2024-09-26 | 64.91 | $25.39 | 26035 |
| 2024-09-25 | 67.48 | $25.45 | 28400 |
| 2024-09-24 | 66.85 | $25.42 | 30635 |
| 2024-09-23 | 66.03 | $25.38 | 36300 |
| 2024-09-20 | 69.74 | $25.47 | 15900 |
| 2024-09-19 | 69.38 | $25.45 | 54731 |
| 2024-09-18 | 68.10 | $25.38 | 42349 |
| 2024-09-17 | 69.67 | $25.42 | 26000 |
| 2024-09-16 | 72.05 | $25.48 | 27600 |
| 2024-09-13 | 69.59 | $25.33 | 22834 |
| 2024-09-12 | 68.54 | $25.27 | 77500 |
| 2024-09-11 | 67.47 | $25.21 | 18125 |
| 2024-09-10 | 68.20 | $25.23 | 41600 |
| 2024-09-09 | 67.87 | $25.21 | 37717 |
| 2024-09-06 | 66.37 | $25.12 | 94400 |
| 2024-09-05 | 66.04 | $25.10 | 38300 |
| 2024-09-04 | 65.05 | $25.04 | 41600 |
| 2024-09-03 | 63.35 | $24.94 | 26403 |
| 2024-08-30 | 63.18 | $24.93 | 318903 |
| 2024-08-29 | 65.78 | $25.02 | 30225 |
| 2024-08-28 | 64.23 | $24.92 | 38226 |
| 2024-08-27 | 61.40 | $24.75 | 32434 |
| 2024-08-26 | 59.42 | $24.64 | 58600 |
| 2024-08-23 | 58.32 | $24.58 | 33330 |
| 2024-08-22 | 58.14 | $24.57 | 34100 |
| 2024-08-21 | 58.14 | $24.57 | 67909 |
| 2024-08-20 | 59.06 | $24.61 | 54100 |
| 2024-08-19 | 56.08 | $24.43 | 17015 |
| 2024-08-16 | 54.14 | $24.32 | 59900 |
| 2024-08-15 | 55.62 | $24.39 | 26525 |
| 2024-08-14 | 57.77 | $24.49 | 34200 |
| 2024-08-13 | 55.49 | $24.35 | 39500 |
| 2024-08-12 | 51.37 | $24.12 | 32115 |
| 2024-08-09 | 51.19 | $24.11 | 65407 |
| 2024-08-08 | 53.93 | $24.25 | 87837 |
| 2024-08-07 | 51.83 | $24.13 | 44500 |
| 2024-08-06 | 50.39 | $24.05 | 38433 |
| 2024-08-05 | 48.00 | $23.92 | 36002 |
| 2024-08-02 | 54.32 | $24.25 | 31300 |
| 2024-08-01 | 51.57 | $24.10 | 40400 |
| 2024-07-31 | 40.97 | $23.63 | 240448 |
| 2024-07-30 | 46.06 | $23.88 | 28240 |
| 2024-07-29 | 46.06 | $23.88 | 23700 |
| 2024-07-26 | 45.08 | $23.84 | 39100 |
| 2024-07-25 | 43.36 | $23.77 | 28300 |
| 2024-07-24 | 40.04 | $23.64 | 21045 |
| 2024-07-23 | 43.38 | $23.82 | 30923 |
| 2024-07-22 | 45.17 | $23.91 | 25736 |
| 2024-07-19 | 47.01 | $24.00 | 11730 |
| 2024-07-18 | 45.12 | $23.92 | 14834 |
| 2024-07-17 | 46.91 | $24.01 | 18110 |
| 2024-07-16 | 58.08 | $24.47 | 15737 |
| 2024-07-15 | 56.81 | $24.41 | 21100 |
| 2024-07-12 | 57.64 | $24.44 | 28119 |
| 2024-07-11 | 54.92 | $24.31 | 30100 |
| 2024-07-10 | 49.47 | $24.08 | 24100 |
| 2024-07-09 | 49.21 | $24.07 | 18440 |
| 2024-07-08 | 53.56 | $24.24 | 18426 |
| 2024-07-05 | 55.19 | $24.30 | 23025 |
| 2024-07-03 | 53.39 | $24.22 | 20100 |
| 2024-07-02 | 49.28 | $24.05 | 20200 |
| 2024-07-01 | 47.19 | $23.97 | 64317 |
| 2024-06-28 | 45.87 | $23.92 | 97012 |
| 2024-06-27 | 51.22 | $24.14 | 18427 |
| 2024-06-26 | 51.75 | $24.16 | 16000 |
| 2024-06-25 | 52.51 | $24.19 | 34900 |
| 2024-06-24 | 51.37 | $24.14 | 31625 |
| 2024-06-21 | 51.61 | $24.15 | 27435 |
| 2024-06-20 | 49.65 | $24.06 | 19417 |
| 2024-06-18 | 51.63 | $24.15 | 22916 |
| 2024-06-17 | 48.36 | $24.00 | 27400 |
| 2024-06-14 | 49.42 | $24.05 | 19724 |
| 2024-06-13 | 50.26 | $24.09 | 13011 |
| 2024-06-12 | 49.24 | $24.04 | 25341 |
| 2024-06-11 | 44.48 | $23.82 | 32600 |
| 2024-06-10 | 46.55 | $23.93 | 15446 |
| 2024-06-07 | 48.30 | $24.02 | 26600 |
| 2024-06-06 | 52.46 | $24.22 | 24100 |
| 2024-06-05 | 52.46 | $24.22 | 17421 |
| 2024-06-04 | 52.67 | $24.23 | 53000 |
| 2024-06-03 | 51.96 | $24.19 | 22536 |
| 2024-05-31 | 48.85 | $24.02 | 363200 |
| 2024-05-30 | 44.85 | $23.82 | 42636 |
| 2024-05-29 | 40.20 | $23.61 | 42700 |
| 2024-05-28 | 43.52 | $23.81 | 47906 |
| 2024-05-24 | 45.30 | $23.91 | 17927 |
| 2024-05-23 | 43.32 | $23.82 | 94600 |
| 2024-05-22 | 48.10 | $24.08 | 24824 |
| 2024-05-21 | 48.69 | $24.11 | 34700 |
| 2024-05-20 | 49.85 | $24.17 | 21604 |
| 2024-05-17 | 49.85 | $24.17 | 25600 |
| 2024-05-16 | 48.18 | $24.08 | 30200 |
| 2024-05-15 | 46.68 | $24.00 | 46100 |
| 2024-05-14 | 42.53 | $23.79 | 24236 |
| 2024-05-13 | 44.41 | $23.91 | 16700 |
| 2024-05-10 | 44.21 | $23.90 | 19936 |
| 2024-05-09 | 45.27 | $23.97 | 22718 |
| 2024-05-08 | 47.10 | $24.09 | 31400 |
| 2024-05-07 | 50.49 | $24.30 | 26902 |
| 2024-05-06 | 50.49 | $24.30 | 17009 |
| 2024-05-03 | 47.05 | $24.09 | 20900 |
| 2024-05-02 | 43.30 | $23.88 | 11200 |
| 2024-05-01 | 41.62 | $23.79 | 70138 |
| 2024-04-30 | 42.28 | $23.84 | 45800 |
| 2024-04-29 | 43.06 | $23.90 | 33523 |
| 2024-04-26 | 39.53 | $23.70 | 24616 |
| 2024-04-25 | 42.14 | $23.91 | 20300 |
| 2024-04-24 | 46.28 | $24.21 | 20739 |
| 2024-04-23 | 45.95 | $24.19 | 27333 |
| 2024-04-22 | 39.86 | $23.85 | 22018 |
| 2024-04-19 | 39.09 | $23.81 | 24223 |
| 2024-04-18 | 39.09 | $23.81 | 37400 |
| 2024-04-17 | 37.47 | $23.72 | 22100 |
| 2024-04-16 | 33.36 | $23.50 | 49400 |
| 2024-04-15 | 29.98 | $23.33 | 57100 |
| 2024-04-12 | 41.35 | $24.30 | 17000 |
| 2024-04-11 | 41.66 | $24.32 | 33934 |
| 2024-04-10 | 45.73 | $24.57 | 47731 |
| 2024-04-09 | 49.79 | $24.79 | 21900 |
| 2024-04-08 | 50.17 | $24.81 | 34616 |
| 2024-04-05 | 49.05 | $24.75 | 20300 |
| 2024-04-04 | 48.87 | $24.74 | 29200 |
| 2024-04-03 | 46.31 | $24.60 | 36100 |
| 2024-04-02 | 45.20 | $24.54 | 28724 |
| 2024-04-01 | 49.78 | $24.82 | 190800 |
| 2024-03-28 | 42.00 | $24.43 | 146700 |
| 2024-03-27 | 50.14 | $24.86 | 47444 |
| 2024-03-26 | 51.24 | $24.91 | 26400 |
| 2024-03-25 | 49.34 | $24.82 | 37600 |
| 2024-03-22 | 58.17 | $25.19 | 23600 |
| 2024-03-21 | 59.82 | $25.25 | 73313 |
| 2024-03-20 | 56.92 | $25.10 | 37400 |
| 2024-03-19 | 58.53 | $25.16 | 32500 |
| 2024-03-18 | 56.18 | $25.04 | 49600 |
| 2024-03-15 | 53.91 | $24.93 | 21932 |
| 2024-03-14 | 54.64 | $24.96 | 28900 |
| 2024-03-13 | 58.15 | $25.10 | 21200 |
| 2024-03-12 | 57.22 | $25.05 | 53400 |
| 2024-03-11 | 56.29 | $25.00 | 33100 |
| 2024-03-08 | 58.46 | $25.09 | 26205 |
| 2024-03-07 | 58.46 | $25.09 | 45300 |
| 2024-03-06 | 56.09 | $24.95 | 47026 |
| 2024-03-05 | 51.80 | $24.72 | 36019 |
| 2024-03-04 | 49.98 | $24.63 | 22400 |
| 2024-03-01 | 52.49 | $24.75 | 34630 |
| 2024-02-29 | 54.43 | $24.84 | 111925 |
| 2024-02-28 | 50.77 | $24.65 | 44400 |
| 2024-02-27 | 49.14 | $24.57 | 28936 |
| 2024-02-26 | 52.01 | $24.71 | 30500 |
| 2024-02-23 | 53.49 | $24.78 | 47019 |
| 2024-02-22 | 48.29 | $24.52 | 28500 |
| 2024-02-21 | 45.62 | $24.40 | 75200 |
| 2024-02-20 | 46.37 | $24.44 | 65200 |
| 2024-02-16 | 42.76 | $24.28 | 31001 |
| 2024-02-15 | 44.54 | $24.38 | 53646 |
| 2024-02-14 | 41.78 | $24.26 | 535519 |
| 2024-02-13 | 47.39 | $24.56 | 29810 |
| 2024-02-12 | 52.29 | $24.78 | 49400 |
| 2024-02-09 | 51.42 | $24.74 | 131100 |
| 2024-02-08 | 57.92 | $25.00 | 48711 |
| 2024-02-07 | 56.51 | $24.93 | 44700 |
| 2024-02-06 | 54.66 | $24.84 | 51339 |
| 2024-02-05 | 57.50 | $24.95 | 91818 |
| 2024-02-02 | 61.35 | $25.09 | 47820 |
| 2024-02-01 | 67.16 | $25.28 | 49200 |
| 2024-01-31 | 62.14 | $25.00 | 56824 |
| 2024-01-30 | 61.55 | $24.97 | 61700 |
| 2024-01-29 | 61.55 | $24.97 | 159327 |
| 2024-01-26 | 62.14 | $24.99 | 37621 |
| 2024-01-25 | 63.00 | $25.02 | 50300 |
| 2024-01-24 | 61.30 | $24.92 | 28400 |
| 2024-01-23 | 60.61 | $24.88 | 42400 |
| 2024-01-22 | 59.77 | $24.83 | 38500 |
| 2024-01-19 | 57.51 | $24.70 | 39300 |
| 2024-01-18 | 56.62 | $24.65 | 112700 |
| 2024-01-17 | 56.62 | $24.65 | 51500 |
| 2024-01-16 | 57.49 | $24.69 | 95435 |
| 2024-01-12 | 67.59 | $25.10 | 29700 |
| 2024-01-11 | 67.86 | $25.11 | 29522 |
| 2024-01-10 | 67.74 | $25.10 | 38400 |
| 2024-01-09 | 68.50 | $25.13 | 41300 |
| 2024-01-08 | 68.39 | $25.12 | 45200 |
| 2024-01-05 | 66.69 | $24.97 | 67700 |
| 2024-01-04 | 66.47 | $24.95 | 180000 |
| 2024-01-03 | 65.34 | $24.85 | 130731 |
| 2024-01-02 | 64.08 | $24.74 | 35935 |
| 2023-12-29 | 65.31 | $24.80 | 212439 |
| 2023-12-28 | 64.88 | $24.76 | 65700 |
| 2023-12-27 | 67.65 | $24.90 | 55600 |
| 2023-12-26 | 64.69 | $24.61 | 46917 |
| 2023-12-22 | 67.53 | $24.75 | 30300 |
| 2023-12-21 | 67.43 | $24.74 | 43300 |
| 2023-12-20 | 66.77 | $24.67 | 49900 |
| 2023-12-19 | 65.34 | $24.52 | 57132 |
| 2023-12-18 | 64.57 | $24.44 | 62140 |
| 2023-12-15 | 68.94 | $24.68 | 67600 |
| 2023-12-14 | 68.09 | $24.58 | 64600 |
| 2023-12-13 | 62.37 | $24.00 | 35200 |
| 2023-12-12 | 56.64 | $23.55 | 41500 |
| 2023-12-11 | 55.50 | $23.47 | 40417 |
| 2023-12-08 | 56.38 | $23.52 | 49200 |
| 2023-12-07 | 61.80 | $23.81 | 39629 |
| 2023-12-06 | 61.31 | $23.77 | 74400 |
| 2023-12-05 | 58.95 | $23.58 | 31300 |
| 2023-12-04 | 58.95 | $23.58 | 69509 |
| 2023-12-01 | 63.76 | $23.84 | 55300 |
| 2023-11-30 | 64.92 | $23.90 | 136935 |
| 2023-11-29 | 61.35 | $23.58 | 59539 |
| 2023-11-28 | 56.94 | $23.24 | 51600 |
| 2023-11-27 | 54.77 | $23.09 | 27900 |
| 2023-11-24 | 52.50 | $22.94 | 17900 |
| 2023-11-22 | 52.83 | $22.96 | 34747 |
| 2023-11-21 | 54.32 | $23.05 | 33012 |
| 2023-11-20 | 58.68 | $23.30 | 38234 |
| 2023-11-17 | 59.96 | $23.37 | 41200 |
| 2023-11-16 | 58.86 | $23.28 | 37900 |
| 2023-11-15 | 63.05 | $23.51 | 35400 |
| 2023-11-14 | 67.19 | $23.72 | 35400 |
| 2023-11-13 | 60.78 | $23.17 | 26400 |
| 2023-11-10 | 59.40 | $23.07 | 27806 |
| 2023-11-09 | 57.72 | $22.95 | 54229 |
| 2023-11-08 | 58.49 | $22.99 | 40800 |
| 2023-11-07 | 56.56 | $22.85 | 13900 |
| 2023-11-06 | 60.56 | $23.06 | 28000 |
| 2023-11-03 | 60.44 | $23.05 | 51700 |
| 2023-11-02 | 58.27 | $22.88 | 44909 |
| 2023-11-01 | 50.58 | $22.37 | 42200 |
| 2023-10-31 | 43.38 | $22.00 | 75942 |
| 2023-10-30 | 41.85 | $21.93 | 44045 |
| 2023-10-27 | 40.77 | $21.88 | 48800 |
| 2023-10-26 | 40.56 | $21.87 | 22600 |
| 2023-10-25 | 40.84 | $21.89 | 58400 |
| 2023-10-24 | 40.97 | $21.90 | 43100 |
| 2023-10-23 | 35.85 | $21.64 | 33426 |
| 2023-10-20 | 36.55 | $21.70 | 64000 |
| 2023-10-19 | 32.18 | $21.49 | 57545 |
| 2023-10-18 | 31.54 | $21.46 | 78917 |
| 2023-10-17 | 31.92 | $21.50 | 98600 |
| 2023-10-16 | 32.87 | $21.60 | 71300 |
| 2023-10-13 | 37.62 | $22.05 | 41216 |
| 2023-10-12 | 39.55 | $22.21 | 39400 |
| 2023-10-11 | 41.32 | $22.35 | 24400 |
| 2023-10-10 | 39.11 | $22.23 | 50719 |
| 2023-10-09 | 34.83 | $22.01 | 35300 |
| 2023-10-06 | 31.50 | $21.85 | 65600 |
| 2023-10-05 | 33.86 | $22.08 | 64024 |
| 2023-10-04 | 30.86 | $21.94 | 74500 |
| 2023-10-03 | 31.64 | $22.02 | 61100 |
| 2023-10-02 | 42.27 | $22.86 | 41111 |
| 2023-09-29 | 46.12 | $23.08 | 158200 |
| 2023-09-28 | 42.98 | $22.94 | 60916 |
| 2023-09-27 | 40.38 | $22.83 | 39600 |
| 2023-09-26 | 41.03 | $22.87 | 43742 |
| 2023-09-25 | 43.16 | $23.00 | 39139 |
| 2023-09-22 | 43.82 | $23.04 | 25100 |
| 2023-09-21 | 44.31 | $23.07 | 35335 |
| 2023-09-20 | 50.93 | $23.44 | 61100 |
| 2023-09-19 | 46.85 | $23.24 | 43200 |
| 2023-09-18 | 44.44 | $23.13 | 67813 |
| 2023-09-15 | 46.63 | $23.25 | 47930 |
| 2023-09-14 | 47.19 | $23.28 | 177102 |
| 2023-09-13 | 47.37 | $23.29 | 51100 |
| 2023-09-12 | 48.94 | $23.38 | 29333 |
| 2023-09-11 | 47.66 | $23.31 | 41400 |
| 2023-09-08 | 48.32 | $23.35 | 19647 |
| 2023-09-07 | 47.63 | $23.31 | 22738 |
| 2023-09-06 | 49.51 | $23.43 | 32400 |
| 2023-09-05 | 53.91 | $23.69 | 30300 |
| 2023-09-01 | 56.86 | $23.85 | 38500 |
| 2023-08-31 | 56.86 | $23.85 | 175000 |
| 2023-08-30 | 49.54 | $23.38 | 19800 |
| 2023-08-29 | 49.54 | $23.38 | 22100 |
| 2023-08-28 | 44.66 | $23.11 | 22546 |
| 2023-08-25 | 44.09 | $23.08 | 18427 |
| 2023-08-24 | 43.91 | $23.07 | 33405 |
| 2023-08-23 | 44.89 | $23.14 | 35747 |
| 2023-08-22 | 37.53 | $22.75 | 23305 |
| 2023-08-21 | 39.19 | $22.88 | 19000 |
| 2023-08-18 | 40.63 | $22.99 | 29500 |
| 2023-08-17 | 40.44 | $22.98 | 28943 |
| 2023-08-16 | 38.00 | $22.85 | 33300 |
| 2023-08-15 | 38.58 | $22.90 | 25427 |
| 2023-08-14 | 41.84 | $23.17 | 22216 |
| 2023-08-11 | 40.42 | $23.09 | 37800 |
| 2023-08-10 | 35.17 | $22.81 | 31933 |
| 2023-08-09 | 34.39 | $22.77 | 37442 |
| 2023-08-08 | 35.94 | $22.92 | 24500 |
| 2023-08-07 | 35.01 | $22.87 | 58907 |
| 2023-08-04 | 34.28 | $22.83 | 26708 |
| 2023-08-03 | 32.32 | $22.72 | 37902 |
| 2023-08-02 | 33.71 | $22.88 | 79947 |
| 2023-08-01 | 33.54 | $22.87 | 92113 |
| 2023-07-31 | 34.29 | $22.96 | 234400 |
| 2023-07-28 | 37.40 | $23.31 | 31109 |
| 2023-07-27 | 36.46 | $23.25 | 47900 |
| 2023-07-26 | 38.28 | $23.45 | 90046 |
| 2023-07-25 | 38.13 | $23.44 | 45900 |
| 2023-07-24 | 37.57 | $23.40 | 63738 |
| 2023-07-21 | 38.82 | $23.55 | 22900 |
| 2023-07-20 | 39.41 | $23.62 | 85600 |
| 2023-07-19 | 40.23 | $23.72 | 141320 |
| 2023-07-18 | 41.21 | $23.84 | 381202 |
| 2023-07-17 | 23.14 | $22.62 | 237872 |
| 2023-07-14 | 37.94 | $24.25 | 99748 |
| 2023-07-13 | 53.78 | $25.04 | 37600 |
| 2023-07-12 | 52.09 | $24.97 | 61342 |
| 2023-07-11 | 52.88 | $25.00 | 30000 |
| 2023-07-10 | 51.73 | $24.95 | 33005 |
| 2023-07-07 | 51.50 | $24.94 | 30500 |
| 2023-07-06 | 50.18 | $24.88 | 68929 |
| 2023-07-05 | 54.16 | $25.05 | 39534 |
| 2023-07-03 | 58.01 | $25.20 | 38600 |
| 2023-06-30 | 56.64 | $25.13 | 166102 |
| 2023-06-29 | 43.04 | $24.59 | 23300 |
| 2023-06-28 | 44.26 | $24.64 | 22600 |
| 2023-06-27 | 43.04 | $24.60 | 21535 |
| 2023-06-26 | 48.64 | $24.82 | 20400 |
| 2023-06-23 | 48.35 | $24.81 | 18419 |
| 2023-06-22 | 50.23 | $24.88 | 39919 |
| 2023-06-21 | 48.03 | $24.80 | 40223 |
| 2023-06-20 | 41.58 | $24.59 | 31400 |
| 2023-06-16 | 43.28 | $24.66 | 35048 |
| 2023-06-15 | 43.77 | $24.68 | 37446 |
| 2023-06-14 | 41.59 | $24.61 | 30500 |
| 2023-06-13 | 46.48 | $24.81 | 48044 |
| 2023-06-12 | 45.87 | $24.79 | 18400 |
| 2023-06-09 | 49.60 | $24.93 | 26600 |
| 2023-06-08 | 50.16 | $24.95 | 26300 |
| 2023-06-07 | 51.52 | $25.00 | 34800 |
| 2023-06-06 | 53.45 | $25.07 | 43800 |
| 2023-06-05 | 56.32 | $25.17 | 36598 |
| 2023-06-02 | 57.50 | $25.21 | 96200 |
| 2023-06-01 | 56.86 | $25.18 | 54536 |
| 2023-05-31 | 57.13 | $25.19 | 228726 |
| 2023-05-30 | 53.30 | $25.01 | 51526 |
| 2023-05-26 | 54.59 | $25.06 | 25446 |
| 2023-05-25 | 53.30 | $25.00 | 29418 |
| 2023-05-24 | 55.80 | $25.10 | 44600 |
| 2023-05-23 | 55.41 | $25.08 | 31622 |
| 2023-05-22 | 53.83 | $25.00 | 24231 |
| 2023-05-19 | 50.73 | $24.85 | 48400 |
| 2023-05-18 | 50.94 | $24.86 | 45520 |
| 2023-05-17 | 52.88 | $24.95 | 25800 |
| 2023-05-16 | 48.55 | $24.74 | 39100 |
| 2023-05-15 | 52.71 | $24.93 | 20300 |
| 2023-05-12 | 51.67 | $24.88 | 28149 |
| 2023-05-11 | 50.65 | $24.83 | 18100 |
| 2023-05-10 | 51.90 | $24.89 | 18837 |
| 2023-05-09 | 47.35 | $24.67 | 30200 |
| 2023-05-08 | 46.70 | $24.64 | 17515 |
| 2023-05-05 | 47.83 | $24.70 | 36000 |
| 2023-05-04 | 43.51 | $24.50 | 44300 |
| 2023-05-03 | 45.47 | $24.61 | 39400 |
| 2023-05-02 | 49.96 | $24.84 | 34300 |
| 2023-05-01 | 52.98 | $24.98 | 49637 |
| 2023-04-28 | 54.78 | $25.06 | 133300 |
| 2023-04-27 | 55.01 | $25.07 | 66100 |
| 2023-04-26 | 50.22 | $24.82 | 51201 |
| 2023-04-25 | 51.47 | $24.88 | 48700 |
| 2023-04-24 | 54.24 | $25.01 | 30415 |
| 2023-04-21 | 56.24 | $25.10 | 76600 |
| 2023-04-20 | 54.47 | $25.00 | 48945 |
| 2023-04-19 | 56.64 | $25.10 | 122700 |
| 2023-04-18 | 59.11 | $25.21 | 36000 |
| 2023-04-17 | 59.33 | $25.22 | 28500 |
| 2023-04-14 | 59.98 | $25.25 | 55100 |
| 2023-04-13 | 60.18 | $25.26 | 40500 |
| 2023-04-12 | 66.03 | $25.53 | 80706 |
| 2023-04-11 | 64.58 | $25.41 | 86900 |
| 2023-04-10 | 62.55 | $25.25 | 120434 |
| 2023-04-06 | 62.03 | $25.21 | 45000 |
| 2023-04-05 | 59.37 | $25.01 | 33400 |
| 2023-04-04 | 58.68 | $24.96 | 36000 |
| 2023-04-03 | 58.41 | $24.94 | 83600 |
| 2023-03-31 | 58.03 | $24.91 | 109547 |
| 2023-03-30 | 55.67 | $24.73 | 55145 |
| 2023-03-29 | 51.51 | $24.44 | 47400 |
| 2023-03-28 | 47.47 | $24.19 | 54819 |
| 2023-03-27 | 47.92 | $24.22 | 43900 |
| 2023-03-24 | 45.78 | $24.09 | 24815 |
| 2023-03-23 | 46.48 | $24.14 | 27707 |
| 2023-03-22 | 47.72 | $24.23 | 43533 |
| 2023-03-21 | 45.73 | $24.10 | 48000 |
| 2023-03-20 | 44.81 | $24.04 | 55700 |
| 2023-03-17 | 48.89 | $24.35 | 45216 |
| 2023-03-16 | 53.68 | $24.67 | 63500 |
| 2023-03-15 | 40.74 | $23.92 | 39948 |
| 2023-03-14 | 41.47 | $23.97 | 54300 |
| 2023-03-13 | 38.31 | $23.82 | 81700 |
| 2023-03-10 | 43.70 | $24.18 | 73216 |
| 2023-03-09 | 43.49 | $24.17 | 36900 |
| 2023-03-08 | 50.88 | $24.58 | 22526 |
| 2023-03-07 | 51.28 | $24.60 | 60800 |
| 2023-03-06 | 52.88 | $24.68 | 28611 |
| 2023-03-03 | 51.81 | $24.62 | 25400 |
| 2023-03-02 | 51.46 | $24.60 | 36700 |
| 2023-03-01 | 54.26 | $24.75 | 33000 |
| 2023-02-28 | 55.99 | $24.84 | 102126 |
| 2023-02-27 | 55.84 | $24.83 | 35700 |
| 2023-02-24 | 53.91 | $24.70 | 58640 |
| 2023-02-23 | 54.96 | $24.76 | 68700 |
| 2023-02-22 | 50.71 | $24.48 | 51700 |
| 2023-02-21 | 43.66 | $24.09 | 49143 |
| 2023-02-17 | 51.99 | $24.55 | 48100 |
| 2023-02-16 | 50.63 | $24.48 | 109026 |
| 2023-02-15 | 52.23 | $24.56 | 22500 |
| 2023-02-14 | 51.69 | $24.53 | 47400 |
| 2023-02-13 | 53.84 | $24.64 | 34700 |
| 2023-02-10 | 51.02 | $24.48 | 25200 |
| 2023-02-09 | 51.40 | $24.50 | 49910 |
| 2023-02-08 | 55.22 | $24.70 | 33300 |
| 2023-02-07 | 53.58 | $24.60 | 51013 |
| 2023-02-06 | 55.31 | $24.69 | 34900 |
| 2023-02-03 | 58.29 | $24.84 | 49100 |
| 2023-02-02 | 62.79 | $25.05 | 46828 |
| 2023-02-01 | 63.46 | $25.08 | 62400 |
| 2023-01-31 | 63.21 | $25.06 | 229349 |
| 2023-01-30 | 60.28 | $24.83 | 24928 |
| 2023-01-27 | 59.62 | $24.78 | 66819 |
| 2023-01-26 | 64.54 | $25.02 | 41100 |
| 2023-01-25 | 63.71 | $24.95 | 56146 |
| 2023-01-24 | 63.91 | $24.96 | 67247 |
| 2023-01-23 | 63.69 | $24.94 | 50400 |
| 2023-01-20 | 63.37 | $24.91 | 45100 |
| 2023-01-19 | 63.55 | $24.92 | 67739 |
| 2023-01-18 | 62.56 | $24.82 | 80729 |
| 2023-01-17 | 60.74 | $24.64 | 73746 |
| 2023-01-13 | 59.16 | $24.49 | 86300 |
| 2023-01-12 | 62.33 | $24.69 | 131000 |
| 2023-01-11 | 60.31 | $24.49 | 43100 |
| 2023-01-10 | 57.03 | $24.19 | 19600 |
| 2023-01-09 | 56.69 | $24.16 | 62000 |
| 2023-01-06 | 57.56 | $24.22 | 59500 |
| 2023-01-05 | 53.27 | $23.84 | 36500 |
| 2023-01-04 | 51.17 | $23.67 | 54112 |
| 2023-01-03 | 41.13 | $22.99 | 49200 |
| 2022-12-30 | 35.78 | $22.70 | 101234 |
| 2022-12-29 | 39.03 | $22.98 | 62038 |
| 2022-12-28 | 39.15 | $22.99 | 54721 |
| 2022-12-27 | 44.82 | $23.42 | 62100 |
| 2022-12-23 | 51.77 | $23.84 | 146600 |
| 2022-12-22 | 52.51 | $23.88 | 63012 |
| 2022-12-21 | 55.12 | $24.02 | 48000 |
| 2022-12-20 | 54.82 | $24.00 | 47250 |
| 2022-12-19 | 53.77 | $23.93 | 41041 |
| 2022-12-16 | 54.11 | $23.95 | 49600 |
| 2022-12-15 | 54.93 | $24.00 | 84718 |
| 2022-12-14 | 55.41 | $24.03 | 70130 |
| 2022-12-13 | 53.75 | $23.90 | 49600 |
| 2022-12-12 | 49.32 | $23.58 | 99000 |
| 2022-12-09 | 50.77 | $23.68 | 30800 |
| 2022-12-08 | 53.44 | $23.86 | 60300 |
| 2022-12-07 | 52.91 | $23.82 | 40602 |
| 2022-12-06 | 53.06 | $23.83 | 37500 |
| 2022-12-05 | 53.46 | $23.86 | 78737 |
| 2022-12-02 | 60.20 | $24.32 | 27629 |
| 2022-12-01 | 59.14 | $24.22 | 53500 |
| 2022-11-30 | 57.30 | $24.05 | 91404 |
| 2022-11-29 | 52.10 | $23.62 | 60908 |
| 2022-11-28 | 58.55 | $24.03 | 39011 |
| 2022-11-25 | 58.31 | $24.01 | 11329 |
| 2022-11-23 | 58.20 | $24.00 | 49800 |
| 2022-11-22 | 56.61 | $23.86 | 35600 |
| 2022-11-21 | 56.61 | $23.86 | 58946 |
| 2022-11-18 | 55.08 | $23.72 | 28300 |
| 2022-11-17 | 55.34 | $23.74 | 20600 |
| 2022-11-16 | 56.12 | $23.80 | 37823 |
| 2022-11-15 | 57.00 | $23.87 | 90246 |
| 2022-11-14 | 50.56 | $23.26 | 25328 |
| 2022-11-11 | 52.78 | $23.44 | 42500 |
| 2022-11-10 | 53.64 | $23.51 | 52417 |
| 2022-11-09 | 36.49 | $22.30 | 51808 |
| 2022-11-08 | 37.58 | $22.40 | 38700 |
| 2022-11-07 | 30.69 | $22.05 | 48800 |
| 2022-11-04 | 29.42 | $21.99 | 63120 |
| 2022-11-03 | 31.14 | $22.18 | 54642 |
| 2022-11-02 | 31.98 | $22.27 | 53533 |
| 2022-11-01 | 29.78 | $22.16 | 105900 |
| 2022-10-31 | 31.63 | $22.37 | 187200 |
| 2022-10-28 | 36.34 | $22.83 | 22100 |
| 2022-10-27 | 35.14 | $22.77 | 41300 |
| 2022-10-26 | 32.32 | $22.63 | 31706 |
| 2022-10-25 | 29.84 | $22.51 | 68004 |
| 2022-10-24 | 23.64 | $22.23 | 40841 |
| 2022-10-21 | 21.27 | $22.13 | 44441 |
| 2022-10-20 | 21.92 | $22.23 | 37600 |
| 2022-10-19 | 25.34 | $22.70 | 24132 |
| 2022-10-18 | 26.78 | $22.87 | 64848 |
| 2022-10-17 | 28.41 | $23.05 | 27526 |
| 2022-10-14 | 29.06 | $23.12 | 37844 |
| 2022-10-13 | 33.90 | $23.58 | 81947 |
| 2022-10-12 | 36.68 | $23.80 | 21818 |
| 2022-10-11 | 37.89 | $23.89 | 39200 |
| 2022-10-10 | 37.24 | $23.86 | 30100 |
| 2022-10-07 | 40.77 | $24.12 | 22900 |
| 2022-10-06 | 46.05 | $24.45 | 21700 |
| 2022-10-05 | 48.01 | $24.56 | 22000 |
| 2022-10-04 | 50.82 | $24.71 | 46000 |
| 2022-10-03 | 50.46 | $24.69 | 41736 |
| 2022-09-30 | 48.06 | $24.56 | 245500 |
| 2022-09-29 | 45.76 | $24.44 | 51300 |
| 2022-09-28 | 47.42 | $24.54 | 45800 |
| 2022-09-27 | 39.24 | $24.15 | 63000 |
| 2022-09-26 | 32.60 | $23.89 | 57300 |
| 2022-09-23 | 35.58 | $24.10 | 65627 |
| 2022-09-22 | 39.33 | $24.33 | 72620 |
| 2022-09-21 | 43.49 | $24.55 | 27600 |
| 2022-09-20 | 40.79 | $24.45 | 27517 |
| 2022-09-19 | 41.74 | $24.50 | 54815 |
| 2022-09-16 | 41.92 | $24.51 | 35900 |
| 2022-09-15 | 43.01 | $24.57 | 22015 |
| 2022-09-14 | 46.86 | $24.77 | 31300 |
| 2022-09-13 | 43.24 | $24.62 | 27400 |
| 2022-09-12 | 45.40 | $24.73 | 24232 |
| 2022-09-09 | 41.08 | $24.56 | 19429 |
| 2022-09-08 | 33.77 | $24.31 | 41638 |
| 2022-09-07 | 36.53 | $24.47 | 27938 |
| 2022-09-06 | 33.97 | $24.39 | 48739 |
| 2022-09-02 | 39.23 | $24.67 | 31300 |
| 2022-09-01 | 38.58 | $24.65 | 62800 |
| 2022-08-31 | 39.58 | $24.70 | 67034 |
| 2022-08-30 | 39.78 | $24.71 | 47434 |
| 2022-08-29 | 39.49 | $24.70 | 24100 |
| 2022-08-26 | 40.40 | $24.75 | 30336 |
| 2022-08-25 | 43.42 | $24.91 | 34100 |
| 2022-08-24 | 40.23 | $24.79 | 45405 |
| 2022-08-23 | 37.73 | $24.70 | 103018 |
| 2022-08-22 | 44.63 | $25.05 | 12420 |
| 2022-08-19 | 48.48 | $25.21 | 20539 |
| 2022-08-18 | 50.28 | $25.28 | 9745 |
| 2022-08-17 | 49.77 | $25.26 | 55937 |
| 2022-08-16 | 50.76 | $25.30 | 57833 |
| 2022-08-15 | 53.52 | $25.41 | 21900 |
| 2022-08-12 | 51.46 | $25.32 | 13000 |
| 2022-08-11 | 50.78 | $25.29 | 16700 |
| 2022-08-10 | 52.42 | $25.36 | 28200 |
| 2022-08-09 | 49.30 | $25.22 | 42200 |
| 2022-08-08 | 56.91 | $25.52 | 51100 |
| 2022-08-05 | 54.93 | $25.43 | 57300 |
| 2022-08-04 | 57.73 | $25.53 | 54129 |
| 2022-08-03 | 57.11 | $25.50 | 32900 |
| 2022-08-02 | 55.00 | $25.40 | 56121 |
| 2022-08-01 | 52.57 | $25.29 | 41600 |
| 2022-07-29 | 56.81 | $25.45 | 75300 |
| 2022-07-28 | 47.81 | $25.09 | 41800 |
| 2022-07-27 | 45.09 | $25.00 | 57800 |
| 2022-07-26 | 45.85 | $25.03 | 42336 |
| 2022-07-25 | 47.10 | $25.08 | 23143 |
| 2022-07-22 | 46.54 | $25.06 | 35700 |
| 2022-07-21 | 46.54 | $25.06 | 16727 |
| 2022-07-20 | 46.29 | $25.05 | 96409 |
| 2022-07-19 | 49.17 | $25.18 | 32400 |
| 2022-07-18 | 48.94 | $25.17 | 15900 |
| 2022-07-15 | 49.81 | $25.21 | 15046 |
| 2022-07-14 | 45.70 | $25.03 | 31000 |
| 2022-07-13 | 53.03 | $25.35 | 34108 |
| 2022-07-12 | 52.80 | $25.34 | 34448 |
| 2022-07-11 | 54.79 | $25.42 | 10536 |
| 2022-07-08 | 54.39 | $25.40 | 20110 |
| 2022-07-07 | 53.59 | $25.36 | 23200 |
| 2022-07-06 | 53.40 | $25.35 | 25200 |
| 2022-07-05 | 55.37 | $25.44 | 19408 |
| 2022-07-01 | 55.80 | $25.46 | 30600 |
| 2022-06-30 | 49.59 | $25.13 | 46601 |
| 2022-06-29 | 49.79 | $25.14 | 29508 |
| 2022-06-28 | 50.38 | $25.17 | 40242 |
| 2022-06-27 | 47.25 | $25.01 | 40300 |
| 2022-06-24 | 48.71 | $25.09 | 29026 |
| 2022-06-23 | 48.52 | $25.08 | 21700 |
| 2022-06-22 | 48.52 | $25.08 | 24521 |
| 2022-06-21 | 48.00 | $25.05 | 31333 |
| 2022-06-17 | 41.47 | $24.70 | 181703 |
| 2022-06-16 | 42.33 | $24.76 | 60041 |
| 2022-06-15 | 46.99 | $25.06 | 61800 |
| 2022-06-14 | 38.15 | $24.65 | 56928 |
| 2022-06-13 | 36.43 | $24.58 | 93300 |
| 2022-06-10 | 46.64 | $25.16 | 95400 |
| 2022-06-09 | 50.59 | $25.33 | 46223 |
| 2022-06-08 | 52.32 | $25.40 | 39519 |
| 2022-06-07 | 54.61 | $25.49 | 35400 |
| 2022-06-06 | 51.95 | $25.37 | 22900 |
| 2022-06-03 | 54.74 | $25.48 | 33300 |
| 2022-06-02 | 56.58 | $25.55 | 50707 |
| 2022-06-01 | 59.85 | $25.67 | 16415 |
| 2022-05-31 | 59.48 | $25.65 | 122016 |
| 2022-05-27 | 66.48 | $25.89 | 75300 |
| 2022-05-26 | 62.06 | $25.64 | 74500 |
| 2022-05-25 | 61.48 | $25.61 | 49200 |
| 2022-05-24 | 54.95 | $25.31 | 30621 |
| 2022-05-23 | 53.19 | $25.24 | 48627 |
| 2022-05-20 | 50.85 | $25.15 | 49500 |
| 2022-05-19 | 51.12 | $25.16 | 47300 |
| 2022-05-18 | 49.06 | $25.08 | 60800 |
| 2022-05-17 | 49.55 | $25.10 | 64800 |
| 2022-05-16 | 50.77 | $25.15 | 62200 |
| 2022-05-13 | 45.98 | $24.96 | 49829 |
| 2022-05-12 | 43.50 | $24.87 | 37344 |
| 2022-05-11 | 40.02 | $24.75 | 52200 |
| 2022-05-10 | 40.22 | $24.76 | 74502 |
| 2022-05-09 | 38.79 | $24.71 | 56304 |
| 2022-05-06 | 42.45 | $24.90 | 132819 |
| 2022-05-05 | 46.86 | $25.10 | 100200 |
| 2022-05-04 | 49.04 | $25.19 | 35604 |
| 2022-05-03 | 40.58 | $24.90 | 66400 |
| 2022-05-02 | 37.88 | $24.82 | 66849 |
| 2022-04-29 | 41.96 | $25.00 | 155509 |
| 2022-04-28 | 39.19 | $24.92 | 120400 |
| 2022-04-27 | 35.55 | $24.82 | 52615 |
| 2022-04-26 | 40.12 | $25.02 | 54900 |
| 2022-04-25 | 41.12 | $25.06 | 56400 |
| 2022-04-22 | 41.12 | $25.06 | 120030 |
| 2022-04-21 | 39.05 | $25.00 | 54300 |
| 2022-04-20 | 39.27 | $25.01 | 41846 |
| 2022-04-19 | 36.23 | $24.92 | 56400 |
| 2022-04-18 | 36.81 | $24.95 | 52625 |
| 2022-04-14 | 36.81 | $24.95 | 92500 |
| 2022-04-13 | 37.92 | $25.01 | 112300 |
| 2022-04-12 | 40.21 | $25.13 | 89600 |
| 2022-04-11 | 39.34 | $25.10 | 88400 |
| 2022-04-08 | 41.85 | $25.23 | 25800 |
| 2022-04-07 | 42.64 | $25.27 | 76000 |
| 2022-04-06 | 40.77 | $25.20 | 131231 |
| 2022-04-05 | 40.77 | $25.20 | 116908 |
| 2022-04-04 | 45.14 | $25.43 | 51122 |
| 2022-04-01 | 44.65 | $25.41 | 53546 |
| 2022-03-31 | 45.81 | $25.47 | 94217 |
| 2022-03-30 | 47.99 | $25.58 | 300900 |
| 2022-03-29 | 44.33 | $25.42 | 178031 |
| 2022-03-28 | 43.62 | $25.39 | 19335 |
| 2022-03-25 | 41.01 | $25.28 | 153409 |
| 2022-03-24 | 48.59 | $25.67 | 31600 |
| 2022-03-23 | 49.03 | $25.69 | 41332 |
| 2022-03-22 | 49.25 | $25.70 | 33620 |
| 2022-03-21 | 51.58 | $25.81 | 31827 |
| 2022-03-18 | 56.95 | $26.04 | 169223 |
| 2022-03-17 | 52.23 | $25.81 | 37500 |
| 2022-03-16 | 45.00 | $25.52 | 41100 |
| 2022-03-15 | 43.60 | $25.47 | 42700 |
| 2022-03-14 | 39.20 | $25.32 | 121807 |
| 2022-03-11 | 46.03 | $25.62 | 56400 |
| 2022-03-10 | 45.43 | $25.60 | 19047 |
| 2022-03-09 | 48.24 | $25.71 | 27200 |
| 2022-03-08 | 41.70 | $25.50 | 56215 |
| 2022-03-07 | 39.98 | $25.45 | 68144 |
| 2022-03-04 | 40.20 | $25.46 | 71100 |
| 2022-03-03 | 38.90 | $25.42 | 61017 |
| 2022-03-02 | 39.93 | $25.47 | 94107 |
| 2022-03-01 | 36.40 | $25.36 | 83800 |
| 2022-02-28 | 35.74 | $25.34 | 85900 |
| 2022-02-25 | 37.77 | $25.45 | 29600 |
| 2022-02-24 | 33.53 | $25.32 | 85705 |
| 2022-02-23 | 34.92 | $25.40 | 79119 |
| 2022-02-22 | 35.63 | $25.44 | 61631 |
| 2022-02-18 | 36.68 | $25.50 | 81349 |
| 2022-02-17 | 33.90 | $25.41 | 53529 |
| 2022-02-16 | 35.72 | $25.52 | 50838 |
| 2022-02-15 | 33.25 | $25.44 | 44536 |
| 2022-02-14 | 32.94 | $25.43 | 95400 |
| 2022-02-11 | 33.23 | $25.45 | 106621 |
| 2022-02-10 | 39.50 | $25.83 | 91500 |
| 2022-02-09 | 35.55 | $25.70 | 47313 |
| 2022-02-08 | 34.61 | $25.67 | 65640 |
| 2022-02-07 | 36.45 | $25.78 | 62558 |
| 2022-02-04 | 37.67 | $25.85 | 44915 |
| 2022-02-03 | 38.54 | $25.90 | 30909 |
| 2022-02-02 | 41.26 | $26.05 | 47500 |
| 2022-02-01 | 45.75 | $26.27 | 41539 |
| 2022-01-31 | 47.08 | $26.33 | 168534 |
| 2022-01-28 | 28.27 | $25.76 | 52835 |
| 2022-01-27 | 28.96 | $25.80 | 74500 |
| 2022-01-26 | 31.70 | $25.95 | 89529 |
| 2022-01-25 | 31.70 | $25.95 | 37400 |
| 2022-01-24 | 32.63 | $26.00 | 52935 |
| 2022-01-21 | 32.81 | $26.01 | 36218 |
| 2022-01-20 | 33.35 | $26.04 | 46831 |
| 2022-01-19 | 33.00 | $26.03 | 42440 |
| 2022-01-18 | 34.00 | $26.09 | 33900 |
| 2022-01-14 | 37.81 | $26.30 | 27102 |
| 2022-01-13 | 39.00 | $26.36 | 59400 |
| 2022-01-12 | 44.03 | $26.59 | 79500 |
| 2022-01-11 | 46.77 | $26.70 | 33600 |
| 2022-01-10 | 41.76 | $26.54 | 35900 |
| 2022-01-07 | 43.97 | $26.63 | 51600 |
| 2022-01-06 | 43.34 | $26.61 | 77931 |
| 2022-01-05 | 43.57 | $26.62 | 56802 |
| 2022-01-04 | 49.69 | $26.86 | 53328 |
| 2022-01-03 | 55.91 | $27.06 | 28100 |
| 2021-12-31 | 59.82 | $27.17 | 74832 |
| 2021-12-30 | 58.05 | $27.10 | 18335 |
| 2021-12-29 | 54.80 | $26.98 | 22300 |
| 2021-12-28 | 47.75 | $26.76 | 9100 |
| 2021-12-27 | 49.07 | $26.80 | 36317 |
| 2021-12-23 | 49.39 | $26.81 | 28300 |
| 2021-12-22 | 49.07 | $26.80 | 19200 |
| 2021-12-21 | 42.51 | $26.61 | 40400 |
| 2021-12-20 | 42.14 | $26.60 | 45848 |
| 2021-12-17 | 45.50 | $26.72 | 73100 |
| 2021-12-16 | 52.47 | $26.93 | 33400 |
| 2021-12-15 | 45.70 | $26.75 | 30601 |
| 2021-12-14 | 46.40 | $26.77 | 29216 |
| 2021-12-13 | 48.14 | $26.82 | 27000 |
| 2021-12-10 | 47.01 | $26.79 | 29700 |
| 2021-12-09 | 49.77 | $26.87 | 46500 |
| 2021-12-08 | 48.33 | $26.83 | 63500 |
| 2021-12-07 | 49.68 | $26.87 | 41300 |
| 2021-12-06 | 46.47 | $26.78 | 27400 |
| 2021-12-03 | 49.83 | $26.88 | 33248 |
| 2021-12-02 | 43.64 | $26.72 | 64418 |
| 2021-12-01 | 35.64 | $26.55 | 34900 |
| 2021-11-30 | 34.60 | $26.53 | 130700 |
| 2021-11-29 | 36.27 | $26.59 | 33147 |
| 2021-11-26 | 34.26 | $26.55 | 53100 |
| 2021-11-24 | 38.92 | $26.71 | 28108 |
| 2021-11-23 | 40.21 | $26.75 | 36000 |
| 2021-11-22 | 40.86 | $26.77 | 48702 |
| 2021-11-19 | 42.83 | $26.83 | 14100 |
| 2021-11-18 | 40.09 | $26.77 | 37724 |
| 2021-11-17 | 42.68 | $26.85 | 37940 |
| 2021-11-16 | 43.34 | $26.87 | 38049 |
| 2021-11-15 | 42.92 | $26.86 | 28500 |
| 2021-11-12 | 44.17 | $26.90 | 27600 |
| 2021-11-11 | 45.75 | $26.95 | 20700 |
| 2021-11-10 | 46.06 | $26.96 | 41049 |
| 2021-11-09 | 48.93 | $27.05 | 24500 |
| 2021-11-08 | 51.29 | $27.12 | 21200 |
| 2021-11-05 | 54.50 | $27.21 | 41930 |
| 2021-11-04 | 52.62 | $27.15 | 34300 |
| 2021-11-03 | 55.15 | $27.22 | 68400 |
| 2021-11-02 | 53.95 | $27.18 | 41500 |
| 2021-11-01 | 52.44 | $27.13 | 65800 |
| 2021-10-29 | 45.68 | $26.93 | 84700 |
| 2021-10-28 | 47.94 | $27.00 | 14400 |
| 2021-10-27 | 47.59 | $26.99 | 48800 |
| 2021-10-26 | 47.90 | $27.00 | 49803 |
| 2021-10-25 | 50.71 | $27.09 | 34400 |
| 2021-10-22 | 48.81 | $27.03 | 32000 |
| 2021-10-21 | 47.52 | $26.99 | 23700 |
| 2021-10-20 | 47.52 | $26.99 | 32226 |
| 2021-10-19 | 42.66 | $26.84 | 33008 |
| 2021-10-18 | 41.63 | $26.81 | 37806 |
| 2021-10-15 | 43.87 | $26.90 | 17844 |
| 2021-10-14 | 45.69 | $26.97 | 83800 |
| 2021-10-13 | 54.23 | $27.25 | 43400 |
| 2021-10-12 | 50.12 | $27.12 | 26700 |
| 2021-10-11 | 46.99 | $27.03 | 28213 |
| 2021-10-08 | 45.17 | $26.98 | 21300 |
| 2021-10-07 | 44.44 | $26.96 | 26800 |
| 2021-10-06 | 43.74 | $26.94 | 22405 |
| 2021-10-05 | 39.74 | $26.83 | 38300 |
| 2021-10-04 | 38.99 | $26.81 | 28917 |
| 2021-10-01 | 43.63 | $26.99 | 22102 |
| 2021-09-30 | 43.27 | $26.98 | 116627 |
| 2021-09-29 | 45.17 | $27.05 | 25936 |
| 2021-09-28 | 42.07 | $26.96 | 68700 |
| 2021-09-27 | 42.83 | $26.99 | 53100 |
| 2021-09-24 | 44.64 | $27.06 | 15400 |
| 2021-09-23 | 47.06 | $27.15 | 52308 |
| 2021-09-22 | 48.16 | $27.19 | 34000 |
| 2021-09-21 | 40.55 | $26.96 | 40315 |
| 2021-09-20 | 38.69 | $26.91 | 44228 |
| 2021-09-17 | 45.44 | $27.16 | 34907 |
| 2021-09-16 | 47.65 | $27.23 | 31034 |
| 2021-09-15 | 43.55 | $27.12 | 141625 |
| 2021-09-14 | 51.58 | $27.35 | 20700 |
| 2021-09-13 | 52.37 | $27.37 | 28900 |
| 2021-09-10 | 53.15 | $27.39 | 34800 |
| 2021-09-09 | 53.15 | $27.39 | 35032 |
| 2021-09-08 | 51.19 | $27.33 | 24623 |
| 2021-09-07 | 51.88 | $27.35 | 36700 |
| 2021-09-03 | 52.89 | $27.38 | 41700 |
| 2021-09-02 | 54.94 | $27.44 | 60949 |
| 2021-09-01 | 52.31 | $27.35 | 49900 |
| 2021-08-31 | 49.84 | $27.27 | 134900 |
| 2021-08-30 | 51.10 | $27.31 | 53732 |
| 2021-08-27 | 53.67 | $27.39 | 49345 |
| 2021-08-26 | 47.38 | $27.19 | 33100 |
| 2021-08-25 | 48.00 | $27.21 | 41024 |
| 2021-08-24 | 48.00 | $27.21 | 31333 |
| 2021-08-23 | 44.39 | $27.10 | 13306 |
| 2021-08-20 | 44.39 | $27.10 | 24600 |
| 2021-08-19 | 41.73 | $27.02 | 81947 |
| 2021-08-18 | 46.77 | $27.21 | 37100 |
| 2021-08-17 | 47.34 | $27.23 | 43206 |
| 2021-08-16 | 51.52 | $27.37 | 25800 |
| 2021-08-13 | 50.94 | $27.35 | 28402 |
| 2021-08-12 | 50.65 | $27.34 | 41930 |
| 2021-08-11 | 48.67 | $27.27 | 17011 |
| 2021-08-10 | 47.23 | $27.22 | 23517 |
| 2021-08-09 | 47.49 | $27.23 | 21000 |
| 2021-08-06 | 51.12 | $27.37 | 26900 |
| 2021-08-05 | 53.34 | $27.45 | 26900 |
| 2021-08-04 | 48.86 | $27.28 | 42642 |
| 2021-08-03 | 50.77 | $27.35 | 58438 |
| 2021-08-02 | 56.44 | $27.54 | 41122 |
| 2021-07-30 | 53.59 | $27.43 | 80400 |
| 2021-07-29 | 45.22 | $27.16 | 29600 |
| 2021-07-28 | 42.29 | $27.08 | 31900 |
| 2021-07-27 | 40.40 | $27.03 | 26500 |
| 2021-07-26 | 39.26 | $27.00 | 30000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.94
2024-12-12
Close Price
$24.97
Vol: 547728
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.50
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-12-12 | -27.94 | $24.97 | 547728 |
| 2024-12-11 | -1.49 | $25.14 | 51200 |
| 2024-12-10 | -1.49 | $25.14 | 54718 |
| 2024-12-09 | 0.00 | $25.15 | 371310 |
| 2024-12-06 | -2.99 | $25.13 | 493527 |
| 2024-12-05 | -4.48 | $25.12 | 81300 |
| 2024-12-04 | -4.48 | $25.12 | 45523 |
| 2024-12-03 | -4.48 | $25.12 | 273400 |
| 2024-12-02 | -4.48 | $25.12 | 77822 |
| 2024-11-29 | -1.49 | $25.14 | 734800 |
| 2024-11-27 | -4.69 | $25.09 | 197907 |
| 2024-11-26 | -6.25 | $25.08 | 664748 |
| 2024-11-25 | -4.69 | $25.09 | 186640 |
| 2024-11-22 | -6.25 | $25.08 | 84500 |
| 2024-11-21 | -7.81 | $25.07 | 436900 |
| 2024-11-20 | -7.81 | $25.07 | 201500 |
| 2024-11-19 | -9.38 | $25.06 | 173009 |
| 2024-11-18 | -7.81 | $25.07 | 93419 |
| 2024-11-15 | -3.13 | $25.10 | 393900 |
| 2024-11-14 | -100.00 | $24.48 | 34920 |
| 2024-11-13 | -100.00 | $24.55 | 44511 |
| 2024-11-12 | -91.84 | $24.65 | 71212 |
| 2024-11-11 | -70.71 | $24.86 | 26435 |
| 2024-11-08 | -54.55 | $25.02 | 40700 |
| 2024-11-07 | -65.66 | $24.91 | 27500 |
| 2024-11-06 | -83.22 | $24.81 | 57000 |
| 2024-11-05 | -69.23 | $25.01 | 42100 |
| 2024-11-04 | -79.02 | $24.87 | 36537 |
| 2024-11-01 | -95.10 | $24.64 | 82334 |
| 2024-10-31 | -97.90 | $24.60 | 99400 |
| 2024-10-30 | -93.60 | $24.83 | 25040 |
| 2024-10-29 | -91.20 | $24.86 | 65946 |
| 2024-10-28 | -82.40 | $24.97 | 73100 |
| 2024-10-25 | -83.20 | $24.96 | 26300 |
| 2024-10-24 | -76.00 | $25.05 | 27622 |
| 2024-10-23 | -81.60 | $24.98 | 61603 |
| 2024-10-22 | -77.60 | $25.03 | 28900 |
| 2024-10-21 | -84.80 | $24.94 | 43524 |
| 2024-10-18 | -86.00 | $25.14 | 18940 |
| 2024-10-17 | -91.00 | $25.09 | 58500 |
| 2024-10-16 | -45.00 | $25.55 | 22100 |
| 2024-10-15 | -51.00 | $25.49 | 33512 |
| 2024-10-14 | -66.00 | $25.34 | 22300 |
| 2024-10-11 | -56.00 | $25.44 | 19200 |
| 2024-10-10 | -75.00 | $25.25 | 20400 |
| 2024-10-09 | -22.22 | $25.42 | 40216 |
| 2024-10-08 | -48.15 | $25.28 | 34410 |
| 2024-10-07 | -59.26 | $25.22 | 28100 |
| 2024-10-04 | -37.04 | $25.34 | 36410 |
| 2024-10-03 | -27.78 | $25.39 | 25108 |
| 2024-10-02 | -48.15 | $25.28 | 67835 |
| 2024-10-01 | -61.40 | $25.19 | 60700 |
| 2024-09-30 | -81.54 | $25.01 | 145406 |
| 2024-09-27 | -13.85 | $25.45 | 74300 |
| 2024-09-26 | -22.73 | $25.39 | 26035 |
| 2024-09-25 | -11.39 | $25.45 | 28400 |
| 2024-09-24 | -12.90 | $25.42 | 30635 |
| 2024-09-23 | -16.67 | $25.38 | 36300 |
| 2024-09-20 | -6.86 | $25.47 | 15900 |
| 2024-09-19 | -8.82 | $25.45 | 54731 |
| 2024-09-18 | -14.56 | $25.38 | 42349 |
| 2024-09-17 | -6.42 | $25.42 | 26000 |
| 2024-09-16 | -0.85 | $25.48 | 27600 |
| 2024-09-13 | -2.86 | $25.33 | 22834 |
| 2024-09-12 | -3.03 | $25.27 | 77500 |
| 2024-09-11 | -9.09 | $25.21 | 18125 |
| 2024-09-10 | -5.93 | $25.23 | 41600 |
| 2024-09-09 | -1.79 | $25.21 | 37717 |
| 2024-09-06 | -2.80 | $25.12 | 94400 |
| 2024-09-05 | 0.00 | $25.10 | 38300 |
| 2024-09-04 | -3.81 | $25.04 | 41600 |
| 2024-09-03 | -11.48 | $24.94 | 26403 |
| 2024-08-30 | -12.30 | $24.93 | 318903 |
| 2024-08-29 | 0.00 | $25.02 | 30225 |
| 2024-08-28 | 0.00 | $24.92 | 38226 |
| 2024-08-27 | 0.00 | $24.75 | 32434 |
| 2024-08-26 | -6.84 | $24.64 | 58600 |
| 2024-08-23 | -11.21 | $24.58 | 33330 |
| 2024-08-22 | -10.53 | $24.57 | 34100 |
| 2024-08-21 | -10.53 | $24.57 | 67909 |
| 2024-08-20 | -7.02 | $24.61 | 54100 |
| 2024-08-19 | -7.37 | $24.43 | 17015 |
| 2024-08-16 | -18.09 | $24.32 | 59900 |
| 2024-08-15 | -10.64 | $24.39 | 26525 |
| 2024-08-14 | 0.00 | $24.49 | 34200 |
| 2024-08-13 | -3.61 | $24.35 | 39500 |
| 2024-08-12 | -39.36 | $24.12 | 32115 |
| 2024-08-09 | -40.43 | $24.11 | 65407 |
| 2024-08-08 | -26.32 | $24.25 | 87837 |
| 2024-08-07 | -38.95 | $24.13 | 44500 |
| 2024-08-06 | -47.37 | $24.05 | 38433 |
| 2024-08-05 | -61.05 | $23.92 | 36002 |
| 2024-08-02 | -26.32 | $24.25 | 31300 |
| 2024-08-01 | -42.11 | $24.10 | 40400 |
| 2024-07-31 | -91.58 | $23.63 | 240448 |
| 2024-07-30 | -68.89 | $23.88 | 28240 |
| 2024-07-29 | -68.89 | $23.88 | 23700 |
| 2024-07-26 | -73.33 | $23.84 | 39100 |
| 2024-07-25 | -81.11 | $23.77 | 28300 |
| 2024-07-24 | -100.00 | $23.64 | 21045 |
| 2024-07-23 | -86.08 | $23.82 | 30923 |
| 2024-07-22 | -95.16 | $23.91 | 25736 |
| 2024-07-19 | -83.33 | $24.00 | 11730 |
| 2024-07-18 | -96.67 | $23.92 | 14834 |
| 2024-07-17 | -81.67 | $24.01 | 18110 |
| 2024-07-16 | -5.00 | $24.47 | 15737 |
| 2024-07-15 | -15.00 | $24.41 | 21100 |
| 2024-07-12 | -10.00 | $24.44 | 28119 |
| 2024-07-11 | -8.89 | $24.31 | 30100 |
| 2024-07-10 | -48.08 | $24.08 | 24100 |
| 2024-07-09 | -50.00 | $24.07 | 18440 |
| 2024-07-08 | -17.31 | $24.24 | 18426 |
| 2024-07-05 | -5.77 | $24.30 | 23025 |
| 2024-07-03 | -6.82 | $24.22 | 20100 |
| 2024-07-02 | -45.45 | $24.05 | 20200 |
| 2024-07-01 | -63.64 | $23.97 | 64317 |
| 2024-06-28 | -75.00 | $23.92 | 97012 |
| 2024-06-27 | -17.74 | $24.14 | 18427 |
| 2024-06-26 | -13.64 | $24.16 | 16000 |
| 2024-06-25 | -9.09 | $24.19 | 34900 |
| 2024-06-24 | -16.67 | $24.14 | 31625 |
| 2024-06-21 | -15.15 | $24.15 | 27435 |
| 2024-06-20 | -28.79 | $24.06 | 19417 |
| 2024-06-18 | -15.15 | $24.15 | 22916 |
| 2024-06-17 | -37.88 | $24.00 | 27400 |
| 2024-06-14 | -30.30 | $24.05 | 19724 |
| 2024-06-13 | -24.24 | $24.09 | 13011 |
| 2024-06-12 | -31.82 | $24.04 | 25341 |
| 2024-06-11 | -65.15 | $23.82 | 32600 |
| 2024-06-10 | -48.48 | $23.93 | 15446 |
| 2024-06-07 | -34.85 | $24.02 | 26600 |
| 2024-06-06 | -4.55 | $24.22 | 24100 |
| 2024-06-05 | -19.23 | $24.22 | 17421 |
| 2024-06-04 | -25.58 | $24.23 | 53000 |
| 2024-06-03 | -30.23 | $24.19 | 22536 |
| 2024-05-31 | -50.00 | $24.02 | 363200 |
| 2024-05-30 | -73.26 | $23.82 | 42636 |
| 2024-05-29 | -97.67 | $23.61 | 42700 |
| 2024-05-28 | -72.73 | $23.81 | 47906 |
| 2024-05-24 | -61.36 | $23.91 | 17927 |
| 2024-05-23 | -71.59 | $23.82 | 94600 |
| 2024-05-22 | -42.05 | $24.08 | 24824 |
| 2024-05-21 | -38.64 | $24.11 | 34700 |
| 2024-05-20 | -31.82 | $24.17 | 21604 |
| 2024-05-17 | -31.82 | $24.17 | 25600 |
| 2024-05-16 | -42.05 | $24.08 | 30200 |
| 2024-05-15 | -51.14 | $24.00 | 46100 |
| 2024-05-14 | -72.53 | $23.79 | 24236 |
| 2024-05-13 | -45.00 | $23.91 | 16700 |
| 2024-05-10 | -45.83 | $23.90 | 19936 |
| 2024-05-09 | -40.00 | $23.97 | 22718 |
| 2024-05-08 | -42.86 | $24.09 | 31400 |
| 2024-05-07 | -28.57 | $24.30 | 26902 |
| 2024-05-06 | -33.12 | $24.30 | 17009 |
| 2024-05-03 | -46.84 | $24.09 | 20900 |
| 2024-05-02 | -61.59 | $23.88 | 11200 |
| 2024-05-01 | -67.07 | $23.79 | 70138 |
| 2024-04-30 | -64.02 | $23.84 | 45800 |
| 2024-04-29 | -60.37 | $23.90 | 33523 |
| 2024-04-26 | -72.56 | $23.70 | 24616 |
| 2024-04-25 | -61.18 | $23.91 | 20300 |
| 2024-04-24 | -43.53 | $24.21 | 20739 |
| 2024-04-23 | -44.71 | $24.19 | 27333 |
| 2024-04-22 | -68.42 | $23.85 | 22018 |
| 2024-04-19 | -72.00 | $23.81 | 24223 |
| 2024-04-18 | -74.19 | $23.81 | 37400 |
| 2024-04-17 | -78.34 | $23.72 | 22100 |
| 2024-04-16 | -88.48 | $23.50 | 49400 |
| 2024-04-15 | -100.00 | $23.33 | 57100 |
| 2024-04-12 | -96.55 | $24.30 | 17000 |
| 2024-04-11 | -94.83 | $24.32 | 33934 |
| 2024-04-10 | -77.98 | $24.57 | 47731 |
| 2024-04-09 | -61.76 | $24.79 | 21900 |
| 2024-04-08 | -59.80 | $24.81 | 34616 |
| 2024-04-05 | -65.69 | $24.75 | 20300 |
| 2024-04-04 | -66.67 | $24.74 | 29200 |
| 2024-04-03 | -80.39 | $24.60 | 36100 |
| 2024-04-02 | -86.27 | $24.54 | 28724 |
| 2024-04-01 | -58.82 | $24.82 | 190800 |
| 2024-03-28 | -97.06 | $24.43 | 146700 |
| 2024-03-27 | -67.47 | $24.86 | 47444 |
| 2024-03-26 | -56.04 | $24.91 | 26400 |
| 2024-03-25 | -65.22 | $24.82 | 37600 |
| 2024-03-22 | -25.00 | $25.19 | 23600 |
| 2024-03-21 | -18.48 | $25.25 | 73313 |
| 2024-03-20 | -9.59 | $25.10 | 37400 |
| 2024-03-19 | 0.00 | $25.16 | 32500 |
| 2024-03-18 | -6.67 | $25.04 | 49600 |
| 2024-03-15 | -18.68 | $24.93 | 21932 |
| 2024-03-14 | -15.38 | $24.96 | 28900 |
| 2024-03-13 | 0.00 | $25.10 | 21200 |
| 2024-03-12 | -3.96 | $25.05 | 53400 |
| 2024-03-11 | -8.91 | $25.00 | 33100 |
| 2024-03-08 | -0.98 | $25.09 | 26205 |
| 2024-03-07 | -0.98 | $25.09 | 45300 |
| 2024-03-06 | -14.71 | $24.95 | 47026 |
| 2024-03-05 | -37.25 | $24.72 | 36019 |
| 2024-03-04 | -46.08 | $24.63 | 22400 |
| 2024-03-01 | -40.71 | $24.75 | 34630 |
| 2024-02-29 | -36.67 | $24.84 | 111925 |
| 2024-02-28 | -52.50 | $24.65 | 44400 |
| 2024-02-27 | -59.17 | $24.57 | 28936 |
| 2024-02-26 | -47.50 | $24.71 | 30500 |
| 2024-02-23 | -41.67 | $24.78 | 47019 |
| 2024-02-22 | -63.33 | $24.52 | 28500 |
| 2024-02-21 | -73.33 | $24.40 | 75200 |
| 2024-02-20 | -70.00 | $24.44 | 65200 |
| 2024-02-16 | -83.33 | $24.28 | 31001 |
| 2024-02-15 | -75.00 | $24.38 | 53646 |
| 2024-02-14 | -85.00 | $24.26 | 535519 |
| 2024-02-13 | -96.00 | $24.56 | 29810 |
| 2024-02-12 | -67.57 | $24.78 | 49400 |
| 2024-02-09 | -72.97 | $24.74 | 131100 |
| 2024-02-08 | -37.84 | $25.00 | 48711 |
| 2024-02-07 | -47.30 | $24.93 | 44700 |
| 2024-02-06 | -59.46 | $24.84 | 51339 |
| 2024-02-05 | -44.59 | $24.95 | 91818 |
| 2024-02-02 | -25.68 | $25.09 | 47820 |
| 2024-02-01 | 0.00 | $25.28 | 49200 |
| 2024-01-31 | -30.30 | $25.00 | 56824 |
| 2024-01-30 | -34.85 | $24.97 | 61700 |
| 2024-01-29 | -34.85 | $24.97 | 159327 |
| 2024-01-26 | -31.82 | $24.99 | 37621 |
| 2024-01-25 | -27.27 | $25.02 | 50300 |
| 2024-01-24 | -42.42 | $24.92 | 28400 |
| 2024-01-23 | -48.48 | $24.88 | 42400 |
| 2024-01-22 | -56.06 | $24.83 | 38500 |
| 2024-01-19 | -67.57 | $24.70 | 39300 |
| 2024-01-18 | -60.44 | $24.65 | 112700 |
| 2024-01-17 | -57.89 | $24.65 | 51500 |
| 2024-01-16 | -53.68 | $24.69 | 95435 |
| 2024-01-12 | -8.33 | $25.10 | 29700 |
| 2024-01-11 | -5.29 | $25.11 | 29522 |
| 2024-01-10 | -5.81 | $25.10 | 38400 |
| 2024-01-09 | -3.35 | $25.13 | 41300 |
| 2024-01-08 | -2.27 | $25.12 | 45200 |
| 2024-01-05 | -4.27 | $24.97 | 67700 |
| 2024-01-04 | -4.32 | $24.95 | 180000 |
| 2024-01-03 | -8.23 | $24.85 | 130731 |
| 2024-01-02 | -12.99 | $24.74 | 35935 |
| 2023-12-29 | -9.09 | $24.80 | 212439 |
| 2023-12-28 | -11.69 | $24.76 | 65700 |
| 2023-12-27 | -2.40 | $24.90 | 55600 |
| 2023-12-26 | -14.12 | $24.61 | 46917 |
| 2023-12-22 | -6.04 | $24.75 | 30300 |
| 2023-12-21 | -6.00 | $24.74 | 43300 |
| 2023-12-20 | -4.74 | $24.67 | 49900 |
| 2023-12-19 | -12.63 | $24.52 | 57132 |
| 2023-12-18 | -16.84 | $24.44 | 62140 |
| 2023-12-15 | -4.21 | $24.68 | 67600 |
| 2023-12-14 | -4.97 | $24.58 | 64600 |
| 2023-12-13 | -1.72 | $24.00 | 35200 |
| 2023-12-12 | -37.27 | $23.55 | 41500 |
| 2023-12-11 | -44.55 | $23.47 | 40417 |
| 2023-12-08 | -40.00 | $23.52 | 49200 |
| 2023-12-07 | -12.93 | $23.81 | 39629 |
| 2023-12-06 | -15.65 | $23.77 | 74400 |
| 2023-12-05 | -32.17 | $23.58 | 31300 |
| 2023-12-04 | -32.17 | $23.58 | 69509 |
| 2023-12-01 | -9.57 | $23.84 | 55300 |
| 2023-11-30 | -3.40 | $23.90 | 136935 |
| 2023-11-29 | -8.64 | $23.58 | 59539 |
| 2023-11-28 | -26.09 | $23.24 | 51600 |
| 2023-11-27 | -33.16 | $23.09 | 27900 |
| 2023-11-24 | -40.84 | $22.94 | 17900 |
| 2023-11-22 | -39.79 | $22.96 | 34747 |
| 2023-11-21 | -35.08 | $23.05 | 33012 |
| 2023-11-20 | -20.19 | $23.30 | 38234 |
| 2023-11-17 | -15.84 | $23.37 | 41200 |
| 2023-11-16 | -19.56 | $23.28 | 37900 |
| 2023-11-15 | -9.29 | $23.51 | 35400 |
| 2023-11-14 | 0.00 | $23.72 | 35400 |
| 2023-11-13 | -4.30 | $23.17 | 26400 |
| 2023-11-10 | -9.68 | $23.07 | 27806 |
| 2023-11-09 | -16.13 | $22.95 | 54229 |
| 2023-11-08 | -13.98 | $22.99 | 40800 |
| 2023-11-07 | -21.51 | $22.85 | 13900 |
| 2023-11-06 | -10.22 | $23.06 | 28000 |
| 2023-11-03 | -10.75 | $23.05 | 51700 |
| 2023-11-02 | -7.45 | $22.88 | 44909 |
| 2023-11-01 | -8.41 | $22.37 | 42200 |
| 2023-10-31 | -42.99 | $22.00 | 75942 |
| 2023-10-30 | -61.43 | $21.93 | 44045 |
| 2023-10-27 | -70.48 | $21.88 | 48800 |
| 2023-10-26 | -75.38 | $21.87 | 22600 |
| 2023-10-25 | -74.36 | $21.89 | 58400 |
| 2023-10-24 | -73.85 | $21.90 | 43100 |
| 2023-10-23 | -87.18 | $21.64 | 33426 |
| 2023-10-20 | -84.10 | $21.70 | 64000 |
| 2023-10-19 | -94.87 | $21.49 | 57545 |
| 2023-10-18 | -96.41 | $21.46 | 78917 |
| 2023-10-17 | -94.86 | $21.50 | 98600 |
| 2023-10-16 | -96.02 | $21.60 | 71300 |
| 2023-10-13 | -83.15 | $22.05 | 41216 |
| 2023-10-12 | -74.16 | $22.21 | 39400 |
| 2023-10-11 | -66.29 | $22.35 | 24400 |
| 2023-10-10 | -73.03 | $22.23 | 50719 |
| 2023-10-09 | -85.39 | $22.01 | 35300 |
| 2023-10-06 | -94.54 | $21.85 | 65600 |
| 2023-10-05 | -84.27 | $22.08 | 64024 |
| 2023-10-04 | -92.13 | $21.94 | 74500 |
| 2023-10-03 | -98.81 | $22.02 | 61100 |
| 2023-10-02 | -94.64 | $22.86 | 41111 |
| 2023-09-29 | -75.00 | $23.08 | 158200 |
| 2023-09-28 | -87.50 | $22.94 | 60916 |
| 2023-09-27 | -97.32 | $22.83 | 39600 |
| 2023-09-26 | -95.45 | $22.87 | 43742 |
| 2023-09-25 | -95.83 | $23.00 | 39139 |
| 2023-09-22 | -91.67 | $23.04 | 25100 |
| 2023-09-21 | -88.54 | $23.07 | 35335 |
| 2023-09-20 | -42.11 | $23.44 | 61100 |
| 2023-09-19 | -56.67 | $23.24 | 43200 |
| 2023-09-18 | -65.83 | $23.13 | 67813 |
| 2023-09-15 | -55.83 | $23.25 | 47930 |
| 2023-09-14 | -53.33 | $23.28 | 177102 |
| 2023-09-13 | -52.50 | $23.29 | 51100 |
| 2023-09-12 | -45.00 | $23.38 | 29333 |
| 2023-09-11 | -50.83 | $23.31 | 41400 |
| 2023-09-08 | -47.50 | $23.35 | 19647 |
| 2023-09-07 | -50.83 | $23.31 | 22738 |
| 2023-09-06 | -40.83 | $23.43 | 32400 |
| 2023-09-05 | -19.17 | $23.69 | 30300 |
| 2023-09-01 | 0.00 | $23.85 | 38500 |
| 2023-08-31 | 0.00 | $23.85 | 175000 |
| 2023-08-30 | -8.97 | $23.38 | 19800 |
| 2023-08-29 | -8.97 | $23.38 | 22100 |
| 2023-08-28 | -30.16 | $23.11 | 22546 |
| 2023-08-25 | -55.43 | $23.08 | 18427 |
| 2023-08-24 | -56.52 | $23.07 | 33405 |
| 2023-08-23 | -52.53 | $23.14 | 35747 |
| 2023-08-22 | -92.08 | $22.75 | 23305 |
| 2023-08-21 | -79.21 | $22.88 | 19000 |
| 2023-08-18 | -69.52 | $22.99 | 29500 |
| 2023-08-17 | -70.48 | $22.98 | 28943 |
| 2023-08-16 | -83.49 | $22.85 | 33300 |
| 2023-08-15 | -86.31 | $22.90 | 25427 |
| 2023-08-14 | -70.24 | $23.17 | 22216 |
| 2023-08-11 | -60.87 | $23.09 | 37800 |
| 2023-08-10 | -78.97 | $22.81 | 31933 |
| 2023-08-09 | -82.25 | $22.77 | 37442 |
| 2023-08-08 | -77.31 | $22.92 | 24500 |
| 2023-08-07 | -79.08 | $22.87 | 58907 |
| 2023-08-04 | -80.50 | $22.83 | 26708 |
| 2023-08-03 | -84.40 | $22.72 | 37902 |
| 2023-08-02 | -78.72 | $22.88 | 79947 |
| 2023-08-01 | -79.58 | $22.87 | 92113 |
| 2023-07-31 | -76.95 | $22.96 | 234400 |
| 2023-07-28 | -65.08 | $23.31 | 31109 |
| 2023-07-27 | -67.12 | $23.25 | 47900 |
| 2023-07-26 | -60.34 | $23.45 | 90046 |
| 2023-07-25 | -60.68 | $23.44 | 45900 |
| 2023-07-24 | -62.03 | $23.40 | 63738 |
| 2023-07-21 | -56.95 | $23.55 | 22900 |
| 2023-07-20 | -54.58 | $23.62 | 85600 |
| 2023-07-19 | -51.19 | $23.72 | 141320 |
| 2023-07-18 | -47.12 | $23.84 | 381202 |
| 2023-07-17 | -88.47 | $22.62 | 237872 |
| 2023-07-14 | -89.91 | $24.25 | 99748 |
| 2023-07-13 | -26.03 | $25.04 | 37600 |
| 2023-07-12 | -35.62 | $24.97 | 61342 |
| 2023-07-11 | -31.51 | $25.00 | 30000 |
| 2023-07-10 | -38.36 | $24.95 | 33005 |
| 2023-07-07 | -39.73 | $24.94 | 30500 |
| 2023-07-06 | -47.95 | $24.88 | 68929 |
| 2023-07-05 | -24.66 | $25.05 | 39534 |
| 2023-07-03 | -4.11 | $25.20 | 38600 |
| 2023-06-30 | -16.00 | $25.13 | 166102 |
| 2023-06-29 | -88.00 | $24.59 | 23300 |
| 2023-06-28 | -81.33 | $24.64 | 22600 |
| 2023-06-27 | -86.67 | $24.60 | 21535 |
| 2023-06-26 | -57.33 | $24.82 | 20400 |
| 2023-06-23 | -58.67 | $24.81 | 18419 |
| 2023-06-22 | -49.33 | $24.88 | 39919 |
| 2023-06-21 | -60.00 | $24.80 | 40223 |
| 2023-06-20 | -92.96 | $24.59 | 31400 |
| 2023-06-16 | -83.10 | $24.66 | 35048 |
| 2023-06-15 | -80.28 | $24.68 | 37446 |
| 2023-06-14 | -90.14 | $24.61 | 30500 |
| 2023-06-13 | -80.00 | $24.81 | 48044 |
| 2023-06-12 | -83.64 | $24.79 | 18400 |
| 2023-06-09 | -58.18 | $24.93 | 26600 |
| 2023-06-08 | -54.55 | $24.95 | 26300 |
| 2023-06-07 | -45.45 | $25.00 | 34800 |
| 2023-06-06 | -24.00 | $25.07 | 43800 |
| 2023-06-05 | -10.67 | $25.17 | 36598 |
| 2023-06-02 | -5.33 | $25.21 | 96200 |
| 2023-06-01 | -7.14 | $25.18 | 54536 |
| 2023-05-31 | -3.66 | $25.19 | 228726 |
| 2023-05-30 | -18.67 | $25.01 | 51526 |
| 2023-05-26 | -12.00 | $25.06 | 25446 |
| 2023-05-25 | -20.00 | $25.00 | 29418 |
| 2023-05-24 | -6.67 | $25.10 | 44600 |
| 2023-05-23 | -9.33 | $25.08 | 31622 |
| 2023-05-22 | -20.00 | $25.00 | 24231 |
| 2023-05-19 | -40.00 | $24.85 | 48400 |
| 2023-05-18 | -38.67 | $24.86 | 45520 |
| 2023-05-17 | -26.67 | $24.95 | 25800 |
| 2023-05-16 | -58.02 | $24.74 | 39100 |
| 2023-05-15 | -37.65 | $24.93 | 20300 |
| 2023-05-12 | -43.53 | $24.88 | 28149 |
| 2023-05-11 | -49.41 | $24.83 | 18100 |
| 2023-05-10 | -44.32 | $24.89 | 18837 |
| 2023-05-09 | -77.87 | $24.67 | 30200 |
| 2023-05-08 | -80.33 | $24.64 | 17515 |
| 2023-05-05 | -75.41 | $24.70 | 36000 |
| 2023-05-04 | -91.80 | $24.50 | 44300 |
| 2023-05-03 | -100.00 | $24.61 | 39400 |
| 2023-05-02 | -90.70 | $24.84 | 34300 |
| 2023-05-01 | -74.42 | $24.98 | 49637 |
| 2023-04-28 | -59.57 | $25.06 | 133300 |
| 2023-04-27 | -43.31 | $25.07 | 66100 |
| 2023-04-26 | -56.34 | $24.82 | 51201 |
| 2023-04-25 | -50.34 | $24.88 | 48700 |
| 2023-04-24 | -41.50 | $25.01 | 30415 |
| 2023-04-21 | -32.10 | $25.10 | 76600 |
| 2023-04-20 | -38.27 | $25.00 | 48945 |
| 2023-04-19 | -32.10 | $25.10 | 122700 |
| 2023-04-18 | -25.31 | $25.21 | 36000 |
| 2023-04-17 | -24.69 | $25.22 | 28500 |
| 2023-04-14 | -22.84 | $25.25 | 55100 |
| 2023-04-13 | -20.22 | $25.26 | 40500 |
| 2023-04-12 | -4.59 | $25.53 | 80706 |
| 2023-04-11 | -3.31 | $25.41 | 86900 |
| 2023-04-10 | -1.85 | $25.25 | 120434 |
| 2023-04-06 | -3.13 | $25.21 | 45000 |
| 2023-04-05 | -1.46 | $25.01 | 33400 |
| 2023-04-04 | 0.00 | $24.96 | 36000 |
| 2023-04-03 | -0.78 | $24.94 | 83600 |
| 2023-03-31 | -1.57 | $24.91 | 109547 |
| 2023-03-30 | -6.96 | $24.73 | 55145 |
| 2023-03-29 | -32.17 | $24.44 | 47400 |
| 2023-03-28 | -55.08 | $24.19 | 54819 |
| 2023-03-27 | -54.84 | $24.22 | 43900 |
| 2023-03-24 | -65.32 | $24.09 | 24815 |
| 2023-03-23 | -61.29 | $24.14 | 27707 |
| 2023-03-22 | -54.03 | $24.23 | 43533 |
| 2023-03-21 | -64.52 | $24.10 | 48000 |
| 2023-03-20 | -69.35 | $24.04 | 55700 |
| 2023-03-17 | -44.35 | $24.35 | 45216 |
| 2023-03-16 | -18.55 | $24.67 | 63500 |
| 2023-03-15 | -79.03 | $23.92 | 39948 |
| 2023-03-14 | -76.23 | $23.97 | 54300 |
| 2023-03-13 | -88.52 | $23.82 | 81700 |
| 2023-03-10 | -80.00 | $24.18 | 73216 |
| 2023-03-09 | -85.88 | $24.17 | 36900 |
| 2023-03-08 | -37.65 | $24.58 | 22526 |
| 2023-03-07 | -35.29 | $24.60 | 60800 |
| 2023-03-06 | -25.88 | $24.68 | 28611 |
| 2023-03-03 | -40.00 | $24.62 | 25400 |
| 2023-03-02 | -51.33 | $24.60 | 36700 |
| 2023-03-01 | -40.68 | $24.75 | 33000 |
| 2023-02-28 | -33.05 | $24.84 | 102126 |
| 2023-02-27 | -33.90 | $24.83 | 35700 |
| 2023-02-24 | -44.92 | $24.70 | 58640 |
| 2023-02-23 | -39.83 | $24.76 | 68700 |
| 2023-02-22 | -63.56 | $24.48 | 51700 |
| 2023-02-21 | -96.61 | $24.09 | 49143 |
| 2023-02-17 | -80.95 | $24.55 | 48100 |
| 2023-02-16 | -89.29 | $24.48 | 109026 |
| 2023-02-15 | -79.76 | $24.56 | 22500 |
| 2023-02-14 | -83.33 | $24.53 | 47400 |
| 2023-02-13 | -72.84 | $24.64 | 34700 |
| 2023-02-10 | -80.65 | $24.48 | 25200 |
| 2023-02-09 | -78.49 | $24.50 | 49910 |
| 2023-02-08 | -53.00 | $24.70 | 33300 |
| 2023-02-07 | -55.26 | $24.60 | 51013 |
| 2023-02-06 | -45.38 | $24.69 | 34900 |
| 2023-02-03 | -28.68 | $24.84 | 49100 |
| 2023-02-02 | -10.91 | $25.05 | 46828 |
| 2023-02-01 | -7.18 | $25.08 | 62400 |
| 2023-01-31 | -5.22 | $25.06 | 229349 |
| 2023-01-30 | -12.60 | $24.83 | 24928 |
| 2023-01-27 | -14.63 | $24.78 | 66819 |
| 2023-01-26 | -4.88 | $25.02 | 41100 |
| 2023-01-25 | -7.72 | $24.95 | 56146 |
| 2023-01-24 | -7.32 | $24.96 | 67247 |
| 2023-01-23 | -8.13 | $24.94 | 50400 |
| 2023-01-20 | -3.88 | $24.91 | 45100 |
| 2023-01-19 | -3.45 | $24.92 | 67739 |
| 2023-01-18 | -7.76 | $24.82 | 80729 |
| 2023-01-17 | -12.89 | $24.64 | 73746 |
| 2023-01-13 | -19.56 | $24.49 | 86300 |
| 2023-01-12 | -10.67 | $24.69 | 131000 |
| 2023-01-11 | -0.55 | $24.49 | 43100 |
| 2023-01-10 | -11.70 | $24.19 | 19600 |
| 2023-01-09 | -13.45 | $24.16 | 62000 |
| 2023-01-06 | -1.91 | $24.22 | 59500 |
| 2023-01-05 | -18.88 | $23.84 | 36500 |
| 2023-01-04 | -30.77 | $23.67 | 54112 |
| 2023-01-03 | -82.18 | $22.99 | 49200 |
| 2022-12-30 | -98.87 | $22.70 | 101234 |
| 2022-12-29 | -94.84 | $22.98 | 62038 |
| 2022-12-28 | -100.00 | $22.99 | 54721 |
| 2022-12-27 | -100.00 | $23.42 | 62100 |
| 2022-12-23 | -70.11 | $23.84 | 146600 |
| 2022-12-22 | -65.52 | $23.88 | 63012 |
| 2022-12-21 | -49.43 | $24.02 | 48000 |
| 2022-12-20 | -51.72 | $24.00 | 47250 |
| 2022-12-19 | -59.77 | $23.93 | 41041 |
| 2022-12-16 | -57.47 | $23.95 | 49600 |
| 2022-12-15 | -51.72 | $24.00 | 84718 |
| 2022-12-14 | -48.28 | $24.03 | 70130 |
| 2022-12-13 | -50.46 | $23.90 | 49600 |
| 2022-12-12 | -69.05 | $23.58 | 99000 |
| 2022-12-09 | -61.11 | $23.68 | 30800 |
| 2022-12-08 | -31.55 | $23.86 | 60300 |
| 2022-12-07 | -27.04 | $23.82 | 40602 |
| 2022-12-06 | -26.61 | $23.83 | 37500 |
| 2022-12-05 | -23.79 | $23.86 | 78737 |
| 2022-12-02 | -5.04 | $24.32 | 27629 |
| 2022-12-01 | -1.26 | $24.22 | 53500 |
| 2022-11-30 | -4.39 | $24.05 | 91404 |
| 2022-11-29 | -23.25 | $23.62 | 60908 |
| 2022-11-28 | -5.26 | $24.03 | 39011 |
| 2022-11-25 | -6.14 | $24.01 | 11329 |
| 2022-11-23 | -6.58 | $24.00 | 49800 |
| 2022-11-22 | -3.86 | $23.86 | 35600 |
| 2022-11-21 | -2.45 | $23.86 | 58946 |
| 2022-11-18 | -9.31 | $23.72 | 28300 |
| 2022-11-17 | -8.33 | $23.74 | 20600 |
| 2022-11-16 | -5.39 | $23.80 | 37823 |
| 2022-11-15 | -0.50 | $23.87 | 90246 |
| 2022-11-14 | -26.46 | $23.26 | 25328 |
| 2022-11-11 | -16.93 | $23.44 | 42500 |
| 2022-11-10 | -0.61 | $23.51 | 52417 |
| 2022-11-09 | -76.50 | $22.30 | 51808 |
| 2022-11-08 | -73.89 | $22.40 | 38700 |
| 2022-11-07 | -91.74 | $22.05 | 48800 |
| 2022-11-04 | -94.85 | $21.99 | 63120 |
| 2022-11-03 | -96.46 | $22.18 | 54642 |
| 2022-11-02 | -93.41 | $22.27 | 53533 |
| 2022-11-01 | -97.67 | $22.16 | 105900 |
| 2022-10-31 | -90.18 | $22.37 | 187200 |
| 2022-10-28 | -73.45 | $22.83 | 22100 |
| 2022-10-27 | -75.64 | $22.77 | 41300 |
| 2022-10-26 | -80.73 | $22.63 | 31706 |
| 2022-10-25 | -85.09 | $22.51 | 68004 |
| 2022-10-24 | -95.27 | $22.23 | 40841 |
| 2022-10-21 | -98.91 | $22.13 | 44441 |
| 2022-10-20 | -100.00 | $22.23 | 37600 |
| 2022-10-19 | -98.17 | $22.70 | 24132 |
| 2022-10-18 | -98.51 | $22.87 | 64848 |
| 2022-10-17 | -98.36 | $23.05 | 27526 |
| 2022-10-14 | -99.43 | $23.12 | 37844 |
| 2022-10-13 | -88.19 | $23.58 | 81947 |
| 2022-10-12 | -100.00 | $23.80 | 21818 |
| 2022-10-11 | -91.43 | $23.89 | 39200 |
| 2022-10-10 | -99.00 | $23.86 | 30100 |
| 2022-10-07 | -73.00 | $24.12 | 22900 |
| 2022-10-06 | -40.00 | $24.45 | 21700 |
| 2022-10-05 | -29.00 | $24.56 | 22000 |
| 2022-10-04 | -14.00 | $24.71 | 46000 |
| 2022-10-03 | -15.15 | $24.69 | 41736 |
| 2022-09-30 | -28.28 | $24.56 | 245500 |
| 2022-09-29 | -40.40 | $24.44 | 51300 |
| 2022-09-28 | -30.30 | $24.54 | 45800 |
| 2022-09-27 | -69.70 | $24.15 | 63000 |
| 2022-09-26 | -98.96 | $23.89 | 57300 |
| 2022-09-23 | -95.65 | $24.10 | 65627 |
| 2022-09-22 | -97.01 | $24.33 | 72620 |
| 2022-09-21 | -64.18 | $24.55 | 27600 |
| 2022-09-20 | -82.72 | $24.45 | 27517 |
| 2022-09-19 | -78.65 | $24.50 | 54815 |
| 2022-09-16 | -79.17 | $24.51 | 35900 |
| 2022-09-15 | -74.26 | $24.57 | 22015 |
| 2022-09-14 | -55.77 | $24.77 | 31300 |
| 2022-09-13 | -73.04 | $24.62 | 27400 |
| 2022-09-12 | -63.79 | $24.73 | 24232 |
| 2022-09-09 | -78.45 | $24.56 | 19429 |
| 2022-09-08 | -100.00 | $24.31 | 41638 |
| 2022-09-07 | -92.59 | $24.47 | 27938 |
| 2022-09-06 | -100.00 | $24.39 | 48739 |
| 2022-09-02 | -84.47 | $24.67 | 31300 |
| 2022-09-01 | -86.41 | $24.65 | 62800 |
| 2022-08-31 | -81.55 | $24.70 | 67034 |
| 2022-08-30 | -80.58 | $24.71 | 47434 |
| 2022-08-29 | -81.55 | $24.70 | 24100 |
| 2022-08-26 | -76.70 | $24.75 | 30336 |
| 2022-08-25 | -61.17 | $24.91 | 34100 |
| 2022-08-24 | -72.82 | $24.79 | 45405 |
| 2022-08-23 | -81.55 | $24.70 | 103018 |
| 2022-08-22 | -87.50 | $25.05 | 12420 |
| 2022-08-19 | -58.93 | $25.21 | 20539 |
| 2022-08-18 | -46.43 | $25.28 | 9745 |
| 2022-08-17 | -50.00 | $25.26 | 55937 |
| 2022-08-16 | -41.38 | $25.30 | 57833 |
| 2022-08-15 | -22.41 | $25.41 | 21900 |
| 2022-08-12 | -37.93 | $25.32 | 13000 |
| 2022-08-11 | -43.10 | $25.29 | 16700 |
| 2022-08-10 | -26.87 | $25.36 | 28200 |
| 2022-08-09 | -47.76 | $25.22 | 42200 |
| 2022-08-08 | -2.99 | $25.52 | 51100 |
| 2022-08-05 | -16.42 | $25.43 | 57300 |
| 2022-08-04 | -1.49 | $25.53 | 54129 |
| 2022-08-03 | -5.97 | $25.50 | 32900 |
| 2022-08-02 | -20.90 | $25.40 | 56121 |
| 2022-08-01 | -37.31 | $25.29 | 41600 |
| 2022-07-29 | -13.43 | $25.45 | 75300 |
| 2022-07-28 | -67.16 | $25.09 | 41800 |
| 2022-07-27 | -80.60 | $25.00 | 57800 |
| 2022-07-26 | -76.12 | $25.03 | 42336 |
| 2022-07-25 | -68.66 | $25.08 | 23143 |
| 2022-07-22 | -71.64 | $25.06 | 35700 |
| 2022-07-21 | -71.64 | $25.06 | 16727 |
| 2022-07-20 | -73.13 | $25.05 | 96409 |
| 2022-07-19 | -45.00 | $25.18 | 32400 |
| 2022-07-18 | -42.05 | $25.17 | 15900 |
| 2022-07-15 | -37.50 | $25.21 | 15046 |
| 2022-07-14 | -57.95 | $25.03 | 31000 |
| 2022-07-13 | -18.27 | $25.35 | 34108 |
| 2022-07-12 | -19.23 | $25.34 | 34448 |
| 2022-07-11 | -4.17 | $25.42 | 10536 |
| 2022-07-08 | -6.25 | $25.40 | 20110 |
| 2022-07-07 | -14.00 | $25.36 | 23200 |
| 2022-07-06 | -15.84 | $25.35 | 25200 |
| 2022-07-05 | -11.32 | $25.44 | 19408 |
| 2022-07-01 | -9.43 | $25.46 | 30600 |
| 2022-06-30 | -42.20 | $25.13 | 46601 |
| 2022-06-29 | -50.77 | $25.14 | 29508 |
| 2022-06-28 | -51.80 | $25.17 | 40242 |
| 2022-06-27 | -65.07 | $25.01 | 40300 |
| 2022-06-24 | -59.59 | $25.09 | 29026 |
| 2022-06-23 | -60.27 | $25.08 | 21700 |
| 2022-06-22 | -60.27 | $25.08 | 24521 |
| 2022-06-21 | -62.33 | $25.05 | 31333 |
| 2022-06-17 | -86.30 | $24.70 | 181703 |
| 2022-06-16 | -82.19 | $24.76 | 60041 |
| 2022-06-15 | -61.64 | $25.06 | 61800 |
| 2022-06-14 | -89.73 | $24.65 | 56928 |
| 2022-06-13 | -97.18 | $24.58 | 93300 |
| 2022-06-10 | -73.39 | $25.16 | 95400 |
| 2022-06-09 | -52.07 | $25.33 | 46223 |
| 2022-06-08 | -44.44 | $25.40 | 39519 |
| 2022-06-07 | -37.30 | $25.49 | 35400 |
| 2022-06-06 | -46.46 | $25.37 | 22900 |
| 2022-06-03 | -37.80 | $25.48 | 33300 |
| 2022-06-02 | -32.28 | $25.55 | 50707 |
| 2022-06-01 | -22.83 | $25.67 | 16415 |
| 2022-05-31 | -24.41 | $25.65 | 122016 |
| 2022-05-27 | -5.51 | $25.89 | 75300 |
| 2022-05-26 | -20.17 | $25.64 | 74500 |
| 2022-05-25 | -1.08 | $25.61 | 49200 |
| 2022-05-24 | -3.13 | $25.31 | 30621 |
| 2022-05-23 | -14.06 | $25.24 | 48627 |
| 2022-05-20 | -28.13 | $25.15 | 49500 |
| 2022-05-19 | -26.56 | $25.16 | 47300 |
| 2022-05-18 | -39.06 | $25.08 | 60800 |
| 2022-05-17 | -35.94 | $25.10 | 64800 |
| 2022-05-16 | -19.30 | $25.15 | 62200 |
| 2022-05-13 | -52.63 | $24.96 | 49829 |
| 2022-05-12 | -68.42 | $24.87 | 37344 |
| 2022-05-11 | -89.47 | $24.75 | 52200 |
| 2022-05-10 | -87.93 | $24.76 | 74502 |
| 2022-05-09 | -96.55 | $24.71 | 56304 |
| 2022-05-06 | -70.97 | $24.90 | 132819 |
| 2022-05-05 | -43.28 | $25.10 | 100200 |
| 2022-05-04 | -29.85 | $25.19 | 35604 |
| 2022-05-03 | -75.00 | $24.90 | 66400 |
| 2022-05-02 | -87.34 | $24.82 | 66849 |
| 2022-04-29 | -73.68 | $25.00 | 155509 |
| 2022-04-28 | -86.96 | $24.92 | 120400 |
| 2022-04-27 | -100.00 | $24.82 | 52615 |
| 2022-04-26 | -79.55 | $25.02 | 54900 |
| 2022-04-25 | -75.00 | $25.06 | 56400 |
| 2022-04-22 | -75.82 | $25.06 | 120030 |
| 2022-04-21 | -82.61 | $25.00 | 54300 |
| 2022-04-20 | -81.52 | $25.01 | 41846 |
| 2022-04-19 | -91.84 | $24.92 | 56400 |
| 2022-04-18 | -91.15 | $24.95 | 52625 |
| 2022-04-14 | -91.60 | $24.95 | 92500 |
| 2022-04-13 | -72.54 | $25.01 | 112300 |
| 2022-04-12 | -64.08 | $25.13 | 89600 |
| 2022-04-11 | -66.20 | $25.10 | 88400 |
| 2022-04-08 | -57.04 | $25.23 | 25800 |
| 2022-04-07 | -54.23 | $25.27 | 76000 |
| 2022-04-06 | -59.15 | $25.20 | 131231 |
| 2022-04-05 | -59.15 | $25.20 | 116908 |
| 2022-04-04 | -42.96 | $25.43 | 51122 |
| 2022-04-01 | -44.37 | $25.41 | 53546 |
| 2022-03-31 | -40.14 | $25.47 | 94217 |
| 2022-03-30 | -32.39 | $25.58 | 300900 |
| 2022-03-29 | -43.66 | $25.42 | 178031 |
| 2022-03-28 | -45.77 | $25.39 | 19335 |
| 2022-03-25 | -53.52 | $25.28 | 153409 |
| 2022-03-24 | -26.06 | $25.67 | 31600 |
| 2022-03-23 | -24.65 | $25.69 | 41332 |
| 2022-03-22 | -23.94 | $25.70 | 33620 |
| 2022-03-21 | -16.20 | $25.81 | 31827 |
| 2022-03-18 | 0.00 | $26.04 | 169223 |
| 2022-03-17 | -2.46 | $25.81 | 37500 |
| 2022-03-16 | -36.07 | $25.52 | 41100 |
| 2022-03-15 | -44.26 | $25.47 | 42700 |
| 2022-03-14 | -68.85 | $25.32 | 121807 |
| 2022-03-11 | -32.88 | $25.62 | 56400 |
| 2022-03-10 | -37.33 | $25.60 | 19047 |
| 2022-03-09 | -22.67 | $25.71 | 27200 |
| 2022-03-08 | -50.67 | $25.50 | 56215 |
| 2022-03-07 | -58.97 | $25.45 | 68144 |
| 2022-03-04 | -59.76 | $25.46 | 71100 |
| 2022-03-03 | -68.48 | $25.42 | 61017 |
| 2022-03-02 | -69.09 | $25.47 | 94107 |
| 2022-03-01 | -81.60 | $25.36 | 83800 |
| 2022-02-28 | -83.72 | $25.34 | 85900 |
| 2022-02-25 | -75.19 | $25.45 | 29600 |
| 2022-02-24 | -85.27 | $25.32 | 85705 |
| 2022-02-23 | -94.44 | $25.40 | 79119 |
| 2022-02-22 | -90.74 | $25.44 | 61631 |
| 2022-02-18 | -85.19 | $25.50 | 81349 |
| 2022-02-17 | -93.52 | $25.41 | 53529 |
| 2022-02-16 | -83.33 | $25.52 | 50838 |
| 2022-02-15 | -90.74 | $25.44 | 44536 |
| 2022-02-14 | -91.67 | $25.43 | 95400 |
| 2022-02-11 | -95.10 | $25.45 | 106621 |
| 2022-02-10 | -71.95 | $25.83 | 91500 |
| 2022-02-09 | -96.30 | $25.70 | 47313 |
| 2022-02-08 | -99.07 | $25.67 | 65640 |
| 2022-02-07 | -90.57 | $25.78 | 62558 |
| 2022-02-04 | -85.58 | $25.85 | 44915 |
| 2022-02-03 | -81.48 | $25.90 | 30909 |
| 2022-02-02 | -73.08 | $26.05 | 47500 |
| 2022-02-01 | -57.14 | $26.27 | 41539 |
| 2022-01-31 | -57.14 | $26.33 | 168534 |
| 2022-01-28 | -96.03 | $25.76 | 52835 |
| 2022-01-27 | -97.24 | $25.80 | 74500 |
| 2022-01-26 | -90.00 | $25.95 | 89529 |
| 2022-01-25 | -90.00 | $25.95 | 37400 |
| 2022-01-24 | -86.43 | $26.00 | 52935 |
| 2022-01-21 | -99.17 | $26.01 | 36218 |
| 2022-01-20 | -98.32 | $26.04 | 46831 |
| 2022-01-19 | -99.16 | $26.03 | 42440 |
| 2022-01-18 | -100.00 | $26.09 | 33900 |
| 2022-01-14 | -96.81 | $26.30 | 27102 |
| 2022-01-13 | -90.43 | $26.36 | 59400 |
| 2022-01-12 | -82.67 | $26.59 | 79500 |
| 2022-01-11 | -68.00 | $26.70 | 33600 |
| 2022-01-10 | -89.33 | $26.54 | 35900 |
| 2022-01-07 | -77.33 | $26.63 | 51600 |
| 2022-01-06 | -84.51 | $26.61 | 77931 |
| 2022-01-05 | -89.39 | $26.62 | 56802 |
| 2022-01-04 | -53.03 | $26.86 | 53328 |
| 2022-01-03 | -22.73 | $27.06 | 28100 |
| 2021-12-31 | -6.06 | $27.17 | 74832 |
| 2021-12-30 | -3.51 | $27.10 | 18335 |
| 2021-12-29 | -2.17 | $26.98 | 22300 |
| 2021-12-28 | -35.19 | $26.76 | 9100 |
| 2021-12-27 | -27.78 | $26.80 | 36317 |
| 2021-12-23 | -25.93 | $26.81 | 28300 |
| 2021-12-22 | -27.78 | $26.80 | 19200 |
| 2021-12-21 | -62.96 | $26.61 | 40400 |
| 2021-12-20 | -64.81 | $26.60 | 45848 |
| 2021-12-17 | -42.59 | $26.72 | 73100 |
| 2021-12-16 | -3.70 | $26.93 | 33400 |
| 2021-12-15 | -40.35 | $26.75 | 30601 |
| 2021-12-14 | -36.84 | $26.77 | 29216 |
| 2021-12-13 | -28.07 | $26.82 | 27000 |
| 2021-12-10 | -38.71 | $26.79 | 29700 |
| 2021-12-09 | -25.81 | $26.87 | 46500 |
| 2021-12-08 | -33.33 | $26.83 | 63500 |
| 2021-12-07 | -41.03 | $26.87 | 41300 |
| 2021-12-06 | -53.16 | $26.78 | 27400 |
| 2021-12-03 | -41.98 | $26.88 | 33248 |
| 2021-12-02 | -61.73 | $26.72 | 64418 |
| 2021-12-01 | -83.13 | $26.55 | 34900 |
| 2021-11-30 | -85.54 | $26.53 | 130700 |
| 2021-11-29 | -79.27 | $26.59 | 33147 |
| 2021-11-26 | -84.15 | $26.55 | 53100 |
| 2021-11-24 | -98.15 | $26.71 | 28108 |
| 2021-11-23 | -90.74 | $26.75 | 36000 |
| 2021-11-22 | -94.00 | $26.77 | 48702 |
| 2021-11-19 | -83.67 | $26.83 | 14100 |
| 2021-11-18 | -95.92 | $26.77 | 37724 |
| 2021-11-17 | -90.70 | $26.85 | 37940 |
| 2021-11-16 | -78.72 | $26.87 | 38049 |
| 2021-11-15 | -80.85 | $26.86 | 28500 |
| 2021-11-12 | -72.34 | $26.90 | 27600 |
| 2021-11-11 | -61.70 | $26.95 | 20700 |
| 2021-11-10 | -59.57 | $26.96 | 41049 |
| 2021-11-09 | -53.33 | $27.05 | 24500 |
| 2021-11-08 | -41.67 | $27.12 | 21200 |
| 2021-11-05 | -26.67 | $27.21 | 41930 |
| 2021-11-04 | -36.67 | $27.15 | 34300 |
| 2021-11-03 | -25.00 | $27.22 | 68400 |
| 2021-11-02 | -31.67 | $27.18 | 41500 |
| 2021-11-01 | -40.00 | $27.13 | 65800 |
| 2021-10-29 | -73.33 | $26.93 | 84700 |
| 2021-10-28 | -61.67 | $27.00 | 14400 |
| 2021-10-27 | -63.33 | $26.99 | 48800 |
| 2021-10-26 | -61.67 | $27.00 | 49803 |
| 2021-10-25 | -46.67 | $27.09 | 34400 |
| 2021-10-22 | -56.67 | $27.03 | 32000 |
| 2021-10-21 | -63.33 | $26.99 | 23700 |
| 2021-10-20 | -63.33 | $26.99 | 32226 |
| 2021-10-19 | -88.33 | $26.84 | 33008 |
| 2021-10-18 | -94.92 | $26.81 | 37806 |
| 2021-10-15 | -79.66 | $26.90 | 17844 |
| 2021-10-14 | -67.80 | $26.97 | 83800 |
| 2021-10-13 | -20.34 | $27.25 | 43400 |
| 2021-10-12 | -45.16 | $27.12 | 26700 |
| 2021-10-11 | -62.12 | $27.03 | 28213 |
| 2021-10-08 | -69.70 | $26.98 | 21300 |
| 2021-10-07 | -72.73 | $26.96 | 26800 |
| 2021-10-06 | -75.76 | $26.94 | 22405 |
| 2021-10-05 | -92.42 | $26.83 | 38300 |
| 2021-10-04 | -95.45 | $26.81 | 28917 |
| 2021-10-01 | -68.18 | $26.99 | 22102 |
| 2021-09-30 | -71.43 | $26.98 | 116627 |
| 2021-09-29 | -61.43 | $27.05 | 25936 |
| 2021-09-28 | -74.29 | $26.96 | 68700 |
| 2021-09-27 | -84.48 | $26.99 | 53100 |
| 2021-09-24 | -72.41 | $27.06 | 15400 |
| 2021-09-23 | -56.90 | $27.15 | 52308 |
| 2021-09-22 | -50.00 | $27.19 | 34000 |
| 2021-09-21 | -89.66 | $26.96 | 40315 |
| 2021-09-20 | -98.28 | $26.91 | 44228 |
| 2021-09-17 | -74.42 | $27.16 | 34907 |
| 2021-09-16 | -48.08 | $27.23 | 31034 |
| 2021-09-15 | -69.23 | $27.12 | 141625 |
| 2021-09-14 | -25.00 | $27.35 | 20700 |
| 2021-09-13 | -21.15 | $27.37 | 28900 |
| 2021-09-10 | -17.31 | $27.39 | 34800 |
| 2021-09-09 | -17.31 | $27.39 | 35032 |
| 2021-09-08 | -28.85 | $27.33 | 24623 |
| 2021-09-07 | -25.00 | $27.35 | 36700 |
| 2021-09-03 | -19.23 | $27.38 | 41700 |
| 2021-09-02 | -7.69 | $27.44 | 60949 |
| 2021-09-01 | -20.41 | $27.35 | 49900 |
| 2021-08-31 | -36.73 | $27.27 | 134900 |
| 2021-08-30 | -39.66 | $27.31 | 53732 |
| 2021-08-27 | -32.81 | $27.39 | 49345 |
| 2021-08-26 | -64.06 | $27.19 | 33100 |
| 2021-08-25 | -60.94 | $27.21 | 41024 |
| 2021-08-24 | -60.00 | $27.21 | 31333 |
| 2021-08-23 | -71.43 | $27.10 | 13306 |
| 2021-08-20 | -71.43 | $27.10 | 24600 |
| 2021-08-19 | -82.86 | $27.02 | 81947 |
| 2021-08-18 | -55.71 | $27.21 | 37100 |
| 2021-08-17 | -52.86 | $27.23 | 43206 |
| 2021-08-16 | -32.86 | $27.37 | 25800 |
| 2021-08-13 | -35.71 | $27.35 | 28402 |
| 2021-08-12 | -37.14 | $27.34 | 41930 |
| 2021-08-11 | -47.14 | $27.27 | 17011 |
| 2021-08-10 | -60.49 | $27.22 | 23517 |
| 2021-08-09 | -59.26 | $27.23 | 21000 |
| 2021-08-06 | -42.68 | $27.37 | 26900 |
| 2021-08-05 | -35.29 | $27.45 | 26900 |
| 2021-08-04 | -55.29 | $27.28 | 42642 |
| 2021-08-03 | -51.61 | $27.35 | 58438 |
| 2021-08-02 | -34.02 | $27.54 | 41122 |
| 2021-07-30 | -45.36 | $27.43 | 80400 |
| 2021-07-29 | -73.20 | $27.16 | 29600 |
| 2021-07-28 | -81.44 | $27.08 | 31900 |
| 2021-07-27 | -86.60 | $27.03 | 26500 |
| 2021-07-26 | -100.00 | $27.00 | 30000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.01
2024-12-12
Close Price
$24.97
Vol: 547728Average Directional Index - Detailed Analysis
Minimum
8.25
Average
23.55
Maximum
72.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-12-12 | 12.01 | $24.97 | 547728 |
| 2024-12-11 | 11.32 | $25.14 | 51200 |
| 2024-12-10 | 11.44 | $25.14 | 54718 |
| 2024-12-09 | 11.57 | $25.15 | 371310 |
| 2024-12-06 | 11.70 | $25.13 | 493527 |
| 2024-12-05 | 11.84 | $25.12 | 81300 |
| 2024-12-04 | 12.03 | $25.12 | 45523 |
| 2024-12-03 | 12.27 | $25.12 | 273400 |
| 2024-12-02 | 12.52 | $25.12 | 77822 |
| 2024-11-29 | 12.78 | $25.14 | 734800 |
| 2024-11-27 | 13.06 | $25.09 | 197907 |
| 2024-11-26 | 13.51 | $25.08 | 664748 |
| 2024-11-25 | 14.03 | $25.09 | 186640 |
| 2024-11-22 | 14.56 | $25.08 | 84500 |
| 2024-11-21 | 15.13 | $25.07 | 436900 |
| 2024-11-20 | 15.78 | $25.07 | 201500 |
| 2024-11-19 | 16.47 | $25.06 | 173009 |
| 2024-11-18 | 17.11 | $25.07 | 93419 |
| 2024-11-15 | 17.76 | $25.10 | 393900 |
| 2024-11-14 | 18.44 | $24.48 | 34920 |
| 2024-11-13 | 18.36 | $24.55 | 44511 |
| 2024-11-12 | 18.44 | $24.65 | 71212 |
| 2024-11-11 | 18.73 | $24.86 | 26435 |
| 2024-11-08 | 19.60 | $25.02 | 40700 |
| 2024-11-07 | 20.52 | $24.91 | 27500 |
| 2024-11-06 | 21.05 | $24.81 | 57000 |
| 2024-11-05 | 21.53 | $25.01 | 42100 |
| 2024-11-04 | 22.50 | $24.87 | 36537 |
| 2024-11-01 | 22.97 | $24.64 | 82334 |
| 2024-10-31 | 23.15 | $24.60 | 99400 |
| 2024-10-30 | 23.33 | $24.83 | 25040 |
| 2024-10-29 | 24.15 | $24.86 | 65946 |
| 2024-10-28 | 24.99 | $24.97 | 73100 |
| 2024-10-25 | 26.21 | $24.96 | 26300 |
| 2024-10-24 | 27.51 | $25.05 | 27622 |
| 2024-10-23 | 28.81 | $24.98 | 61603 |
| 2024-10-22 | 30.23 | $25.03 | 28900 |
| 2024-10-21 | 31.73 | $24.94 | 43524 |
| 2024-10-18 | 33.31 | $25.14 | 18940 |
| 2024-10-17 | 34.02 | $25.09 | 58500 |
| 2024-10-16 | 34.77 | $25.55 | 22100 |
| 2024-10-15 | 34.37 | $25.49 | 33512 |
| 2024-10-14 | 33.90 | $25.34 | 22300 |
| 2024-10-11 | 33.69 | $25.44 | 19200 |
| 2024-10-10 | 33.47 | $25.25 | 20400 |
| 2024-10-09 | 33.00 | $25.42 | 40216 |
| 2024-10-08 | 33.81 | $25.28 | 34410 |
| 2024-10-07 | 35.12 | $25.22 | 28100 |
| 2024-10-04 | 36.31 | $25.34 | 36410 |
| 2024-10-03 | 37.20 | $25.39 | 25108 |
| 2024-10-02 | 37.95 | $25.28 | 67835 |
| 2024-10-01 | 39.11 | $25.19 | 60700 |
| 2024-09-30 | 40.55 | $25.01 | 145406 |
| 2024-09-27 | 42.07 | $25.45 | 74300 |
| 2024-09-26 | 41.87 | $25.39 | 26035 |
| 2024-09-25 | 41.32 | $25.45 | 28400 |
| 2024-09-24 | 40.80 | $25.42 | 30635 |
| 2024-09-23 | 40.33 | $25.38 | 36300 |
| 2024-09-20 | 39.42 | $25.47 | 15900 |
| 2024-09-19 | 38.17 | $25.45 | 54731 |
| 2024-09-18 | 36.86 | $25.38 | 42349 |
| 2024-09-17 | 35.50 | $25.42 | 26000 |
| 2024-09-16 | 34.16 | $25.48 | 27600 |
| 2024-09-13 | 32.74 | $25.33 | 22834 |
| 2024-09-12 | 31.46 | $25.27 | 77500 |
| 2024-09-11 | 30.21 | $25.21 | 18125 |
| 2024-09-10 | 28.98 | $25.23 | 41600 |
| 2024-09-09 | 27.57 | $25.21 | 37717 |
| 2024-09-06 | 26.21 | $25.12 | 94400 |
| 2024-09-05 | 24.91 | $25.10 | 38300 |
| 2024-09-04 | 23.64 | $25.04 | 41600 |
| 2024-09-03 | 22.36 | $24.94 | 26403 |
| 2024-08-30 | 21.14 | $24.93 | 318903 |
| 2024-08-29 | 19.86 | $25.02 | 30225 |
| 2024-08-28 | 18.62 | $24.92 | 38226 |
| 2024-08-27 | 17.52 | $24.75 | 32434 |
| 2024-08-26 | 16.72 | $24.64 | 58600 |
| 2024-08-23 | 15.96 | $24.58 | 33330 |
| 2024-08-22 | 15.18 | $24.57 | 34100 |
| 2024-08-21 | 14.55 | $24.57 | 67909 |
| 2024-08-20 | 13.88 | $24.61 | 54100 |
| 2024-08-19 | 13.18 | $24.43 | 17015 |
| 2024-08-16 | 12.89 | $24.32 | 59900 |
| 2024-08-15 | 12.63 | $24.39 | 26525 |
| 2024-08-14 | 12.15 | $24.49 | 34200 |
| 2024-08-13 | 11.64 | $24.35 | 39500 |
| 2024-08-12 | 11.38 | $24.12 | 32115 |
| 2024-08-09 | 11.54 | $24.11 | 65407 |
| 2024-08-08 | 11.71 | $24.25 | 87837 |
| 2024-08-07 | 12.21 | $24.13 | 44500 |
| 2024-08-06 | 12.80 | $24.05 | 38433 |
| 2024-08-05 | 13.21 | $23.92 | 36002 |
| 2024-08-02 | 13.58 | $24.25 | 31300 |
| 2024-08-01 | 14.00 | $24.10 | 40400 |
| 2024-07-31 | 13.89 | $23.63 | 240448 |
| 2024-07-30 | 13.03 | $23.88 | 28240 |
| 2024-07-29 | 12.76 | $23.88 | 23700 |
| 2024-07-26 | 12.55 | $23.84 | 39100 |
| 2024-07-25 | 12.00 | $23.77 | 28300 |
| 2024-07-24 | 11.23 | $23.64 | 21045 |
| 2024-07-23 | 10.51 | $23.82 | 30923 |
| 2024-07-22 | 9.91 | $23.91 | 25736 |
| 2024-07-19 | 9.68 | $24.00 | 11730 |
| 2024-07-18 | 9.55 | $23.92 | 14834 |
| 2024-07-17 | 9.41 | $24.01 | 18110 |
| 2024-07-16 | 9.52 | $24.47 | 15737 |
| 2024-07-15 | 9.14 | $24.41 | 21100 |
| 2024-07-12 | 8.74 | $24.44 | 28119 |
| 2024-07-11 | 8.32 | $24.31 | 30100 |
| 2024-07-10 | 8.28 | $24.08 | 24100 |
| 2024-07-09 | 8.67 | $24.07 | 18440 |
| 2024-07-08 | 9.04 | $24.24 | 18426 |
| 2024-07-05 | 8.98 | $24.30 | 23025 |
| 2024-07-03 | 8.92 | $24.22 | 20100 |
| 2024-07-02 | 9.09 | $24.05 | 20200 |
| 2024-07-01 | 9.32 | $23.97 | 64317 |
| 2024-06-28 | 9.26 | $23.92 | 97012 |
| 2024-06-27 | 9.24 | $24.14 | 18427 |
| 2024-06-26 | 9.66 | $24.16 | 16000 |
| 2024-06-25 | 10.14 | $24.19 | 34900 |
| 2024-06-24 | 10.61 | $24.14 | 31625 |
| 2024-06-21 | 11.10 | $24.15 | 27435 |
| 2024-06-20 | 11.60 | $24.06 | 19417 |
| 2024-06-18 | 11.97 | $24.15 | 22916 |
| 2024-06-17 | 12.37 | $24.00 | 27400 |
| 2024-06-14 | 12.36 | $24.05 | 19724 |
| 2024-06-13 | 12.69 | $24.09 | 13011 |
| 2024-06-12 | 13.03 | $24.04 | 25341 |
| 2024-06-11 | 13.39 | $23.82 | 32600 |
| 2024-06-10 | 13.22 | $23.93 | 15446 |
| 2024-06-07 | 13.10 | $24.02 | 26600 |
| 2024-06-06 | 13.25 | $24.22 | 24100 |
| 2024-06-05 | 13.77 | $24.22 | 17421 |
| 2024-06-04 | 14.43 | $24.23 | 53000 |
| 2024-06-03 | 15.12 | $24.19 | 22536 |
| 2024-05-31 | 15.85 | $24.02 | 363200 |
| 2024-05-30 | 16.61 | $23.82 | 42636 |
| 2024-05-29 | 16.49 | $23.61 | 42700 |
| 2024-05-28 | 16.09 | $23.81 | 47906 |
| 2024-05-24 | 16.09 | $23.91 | 17927 |
| 2024-05-23 | 15.75 | $23.82 | 94600 |
| 2024-05-22 | 15.40 | $24.08 | 24824 |
| 2024-05-21 | 15.55 | $24.11 | 34700 |
| 2024-05-20 | 15.94 | $24.17 | 21604 |
| 2024-05-17 | 16.33 | $24.17 | 25600 |
| 2024-05-16 | 16.65 | $24.08 | 30200 |
| 2024-05-15 | 16.97 | $24.00 | 46100 |
| 2024-05-14 | 17.18 | $23.79 | 24236 |
| 2024-05-13 | 17.40 | $23.91 | 16700 |
| 2024-05-10 | 17.83 | $23.90 | 19936 |
| 2024-05-09 | 17.93 | $23.97 | 22718 |
| 2024-05-08 | 18.22 | $24.09 | 31400 |
| 2024-05-07 | 18.66 | $24.30 | 26902 |
| 2024-05-06 | 19.53 | $24.30 | 17009 |
| 2024-05-03 | 20.16 | $24.09 | 20900 |
| 2024-05-02 | 20.70 | $23.88 | 11200 |
| 2024-05-01 | 20.63 | $23.79 | 70138 |
| 2024-04-30 | 20.43 | $23.84 | 45800 |
| 2024-04-29 | 20.05 | $23.90 | 33523 |
| 2024-04-26 | 19.89 | $23.70 | 24616 |
| 2024-04-25 | 19.72 | $23.91 | 20300 |
| 2024-04-24 | 19.62 | $24.21 | 20739 |
| 2024-04-23 | 20.02 | $24.19 | 27333 |
| 2024-04-22 | 20.24 | $23.85 | 22018 |
| 2024-04-19 | 19.81 | $23.81 | 24223 |
| 2024-04-18 | 19.36 | $23.81 | 37400 |
| 2024-04-17 | 18.62 | $23.72 | 22100 |
| 2024-04-16 | 17.85 | $23.50 | 49400 |
| 2024-04-15 | 16.16 | $23.33 | 57100 |
| 2024-04-12 | 14.46 | $24.30 | 17000 |
| 2024-04-11 | 14.05 | $24.32 | 33934 |
| 2024-04-10 | 13.63 | $24.57 | 47731 |
| 2024-04-09 | 13.33 | $24.79 | 21900 |
| 2024-04-08 | 13.98 | $24.81 | 34616 |
| 2024-04-05 | 14.67 | $24.75 | 20300 |
| 2024-04-04 | 15.36 | $24.74 | 29200 |
| 2024-04-03 | 15.99 | $24.60 | 36100 |
| 2024-04-02 | 16.12 | $24.54 | 28724 |
| 2024-04-01 | 16.33 | $24.82 | 190800 |
| 2024-03-28 | 16.56 | $24.43 | 146700 |
| 2024-03-27 | 16.79 | $24.86 | 47444 |
| 2024-03-26 | 17.38 | $24.91 | 26400 |
| 2024-03-25 | 17.81 | $24.82 | 37600 |
| 2024-03-22 | 18.26 | $25.19 | 23600 |
| 2024-03-21 | 17.86 | $25.25 | 73313 |
| 2024-03-20 | 17.21 | $25.10 | 37400 |
| 2024-03-19 | 17.11 | $25.16 | 32500 |
| 2024-03-18 | 17.03 | $25.04 | 49600 |
| 2024-03-15 | 17.18 | $24.93 | 21932 |
| 2024-03-14 | 17.64 | $24.96 | 28900 |
| 2024-03-13 | 17.81 | $25.10 | 21200 |
| 2024-03-12 | 17.81 | $25.05 | 53400 |
| 2024-03-11 | 17.93 | $25.00 | 33100 |
| 2024-03-08 | 17.89 | $25.09 | 26205 |
| 2024-03-07 | 17.51 | $25.09 | 45300 |
| 2024-03-06 | 17.12 | $24.95 | 47026 |
| 2024-03-05 | 16.97 | $24.72 | 36019 |
| 2024-03-04 | 17.28 | $24.63 | 22400 |
| 2024-03-01 | 17.69 | $24.75 | 34630 |
| 2024-02-29 | 18.13 | $24.84 | 111925 |
| 2024-02-28 | 18.58 | $24.65 | 44400 |
| 2024-02-27 | 19.48 | $24.57 | 28936 |
| 2024-02-26 | 20.43 | $24.71 | 30500 |
| 2024-02-23 | 21.34 | $24.78 | 47019 |
| 2024-02-22 | 22.30 | $24.52 | 28500 |
| 2024-02-21 | 22.84 | $24.40 | 75200 |
| 2024-02-20 | 23.38 | $24.44 | 65200 |
| 2024-02-16 | 23.71 | $24.28 | 31001 |
| 2024-02-15 | 23.80 | $24.38 | 53646 |
| 2024-02-14 | 23.98 | $24.26 | 535519 |
| 2024-02-13 | 24.17 | $24.56 | 29810 |
| 2024-02-12 | 25.40 | $24.78 | 49400 |
| 2024-02-09 | 26.33 | $24.74 | 131100 |
| 2024-02-08 | 27.22 | $25.00 | 48711 |
| 2024-02-07 | 27.70 | $24.93 | 44700 |
| 2024-02-06 | 28.42 | $24.84 | 51339 |
| 2024-02-05 | 28.95 | $24.95 | 91818 |
| 2024-02-02 | 29.16 | $25.09 | 47820 |
| 2024-02-01 | 28.82 | $25.28 | 49200 |
| 2024-01-31 | 28.47 | $25.00 | 56824 |
| 2024-01-30 | 28.48 | $24.97 | 61700 |
| 2024-01-29 | 28.64 | $24.97 | 159327 |
| 2024-01-26 | 28.74 | $24.99 | 37621 |
| 2024-01-25 | 28.89 | $25.02 | 50300 |
| 2024-01-24 | 29.04 | $24.92 | 28400 |
| 2024-01-23 | 29.48 | $24.88 | 42400 |
| 2024-01-22 | 30.07 | $24.83 | 38500 |
| 2024-01-19 | 30.72 | $24.70 | 39300 |
| 2024-01-18 | 31.66 | $24.65 | 112700 |
| 2024-01-17 | 32.42 | $24.65 | 51500 |
| 2024-01-16 | 33.29 | $24.69 | 95435 |
| 2024-01-12 | 33.95 | $25.10 | 29700 |
| 2024-01-11 | 33.47 | $25.11 | 29522 |
| 2024-01-10 | 32.97 | $25.10 | 38400 |
| 2024-01-09 | 32.28 | $25.13 | 41300 |
| 2024-01-08 | 31.56 | $25.12 | 45200 |
| 2024-01-05 | 30.84 | $24.97 | 67700 |
| 2024-01-04 | 30.23 | $24.95 | 180000 |
| 2024-01-03 | 29.61 | $24.85 | 130731 |
| 2024-01-02 | 29.00 | $24.74 | 35935 |
| 2023-12-29 | 28.61 | $24.80 | 212439 |
| 2023-12-28 | 27.97 | $24.76 | 65700 |
| 2023-12-27 | 27.31 | $24.90 | 55600 |
| 2023-12-26 | 26.62 | $24.61 | 46917 |
| 2023-12-22 | 26.00 | $24.75 | 30300 |
| 2023-12-21 | 25.40 | $24.74 | 43300 |
| 2023-12-20 | 24.71 | $24.67 | 49900 |
| 2023-12-19 | 24.15 | $24.52 | 57132 |
| 2023-12-18 | 23.71 | $24.44 | 62140 |
| 2023-12-15 | 23.26 | $24.68 | 67600 |
| 2023-12-14 | 22.34 | $24.58 | 64600 |
| 2023-12-13 | 21.46 | $24.00 | 35200 |
| 2023-12-12 | 21.28 | $23.55 | 41500 |
| 2023-12-11 | 21.60 | $23.47 | 40417 |
| 2023-12-08 | 22.08 | $23.52 | 49200 |
| 2023-12-07 | 22.36 | $23.81 | 39629 |
| 2023-12-06 | 22.02 | $23.77 | 74400 |
| 2023-12-05 | 21.81 | $23.58 | 31300 |
| 2023-12-04 | 21.71 | $23.58 | 69509 |
| 2023-12-01 | 21.56 | $23.84 | 55300 |
| 2023-11-30 | 21.02 | $23.90 | 136935 |
| 2023-11-29 | 20.45 | $23.58 | 59539 |
| 2023-11-28 | 20.34 | $23.24 | 51600 |
| 2023-11-27 | 20.61 | $23.09 | 27900 |
| 2023-11-24 | 21.23 | $22.94 | 17900 |
| 2023-11-22 | 21.90 | $22.96 | 34747 |
| 2023-11-21 | 22.58 | $23.05 | 33012 |
| 2023-11-20 | 23.12 | $23.30 | 38234 |
| 2023-11-17 | 23.05 | $23.37 | 41200 |
| 2023-11-16 | 22.88 | $23.28 | 37900 |
| 2023-11-15 | 22.70 | $23.51 | 35400 |
| 2023-11-14 | 21.89 | $23.72 | 35400 |
| 2023-11-13 | 21.02 | $23.17 | 26400 |
| 2023-11-10 | 20.72 | $23.07 | 27806 |
| 2023-11-09 | 20.53 | $22.95 | 54229 |
| 2023-11-08 | 20.50 | $22.99 | 40800 |
| 2023-11-07 | 20.36 | $22.85 | 13900 |
| 2023-11-06 | 20.21 | $23.06 | 28000 |
| 2023-11-03 | 19.77 | $23.05 | 51700 |
| 2023-11-02 | 19.30 | $22.88 | 44909 |
| 2023-11-01 | 19.12 | $22.37 | 42200 |
| 2023-10-31 | 19.86 | $22.00 | 75942 |
| 2023-10-30 | 20.61 | $21.93 | 44045 |
| 2023-10-27 | 21.11 | $21.88 | 48800 |
| 2023-10-26 | 21.40 | $21.87 | 22600 |
| 2023-10-25 | 21.78 | $21.89 | 58400 |
| 2023-10-24 | 22.24 | $21.90 | 43100 |
| 2023-10-23 | 22.53 | $21.64 | 33426 |
| 2023-10-20 | 22.28 | $21.70 | 64000 |
| 2023-10-19 | 21.90 | $21.49 | 57545 |
| 2023-10-18 | 21.25 | $21.46 | 78917 |
| 2023-10-17 | 20.30 | $21.50 | 98600 |
| 2023-10-16 | 19.30 | $21.60 | 71300 |
| 2023-10-13 | 18.38 | $22.05 | 41216 |
| 2023-10-12 | 18.08 | $22.21 | 39400 |
| 2023-10-11 | 18.00 | $22.35 | 24400 |
| 2023-10-10 | 17.86 | $22.23 | 50719 |
| 2023-10-09 | 17.49 | $22.01 | 35300 |
| 2023-10-06 | 16.59 | $21.85 | 65600 |
| 2023-10-05 | 15.62 | $22.08 | 64024 |
| 2023-10-04 | 14.75 | $21.94 | 74500 |
| 2023-10-03 | 13.82 | $22.02 | 61100 |
| 2023-10-02 | 13.09 | $22.86 | 41111 |
| 2023-09-29 | 13.60 | $23.08 | 158200 |
| 2023-09-28 | 14.05 | $22.94 | 60916 |
| 2023-09-27 | 14.09 | $22.83 | 39600 |
| 2023-09-26 | 14.14 | $22.87 | 43742 |
| 2023-09-25 | 14.23 | $23.00 | 39139 |
| 2023-09-22 | 14.62 | $23.04 | 25100 |
| 2023-09-21 | 15.16 | $23.07 | 35335 |
| 2023-09-20 | 15.83 | $23.44 | 61100 |
| 2023-09-19 | 16.28 | $23.24 | 43200 |
| 2023-09-18 | 16.99 | $23.13 | 67813 |
| 2023-09-15 | 17.51 | $23.25 | 47930 |
| 2023-09-14 | 18.34 | $23.28 | 177102 |
| 2023-09-13 | 19.26 | $23.29 | 51100 |
| 2023-09-12 | 20.22 | $23.38 | 29333 |
| 2023-09-11 | 21.12 | $23.31 | 41400 |
| 2023-09-08 | 21.94 | $23.35 | 19647 |
| 2023-09-07 | 23.09 | $23.31 | 22738 |
| 2023-09-06 | 24.24 | $23.43 | 32400 |
| 2023-09-05 | 25.34 | $23.69 | 30300 |
| 2023-09-01 | 25.75 | $23.85 | 38500 |
| 2023-08-31 | 26.30 | $23.85 | 175000 |
| 2023-08-30 | 26.89 | $23.38 | 19800 |
| 2023-08-29 | 28.30 | $23.38 | 22100 |
| 2023-08-28 | 29.79 | $23.11 | 22546 |
| 2023-08-25 | 30.76 | $23.08 | 18427 |
| 2023-08-24 | 31.84 | $23.07 | 33405 |
| 2023-08-23 | 32.51 | $23.14 | 35747 |
| 2023-08-22 | 33.20 | $22.75 | 23305 |
| 2023-08-21 | 33.29 | $22.88 | 19000 |
| 2023-08-18 | 33.53 | $22.99 | 29500 |
| 2023-08-17 | 33.88 | $22.98 | 28943 |
| 2023-08-16 | 34.00 | $22.85 | 33300 |
| 2023-08-15 | 34.13 | $22.90 | 25427 |
| 2023-08-14 | 34.41 | $23.17 | 22216 |
| 2023-08-11 | 34.52 | $23.09 | 37800 |
| 2023-08-10 | 34.38 | $22.81 | 31933 |
| 2023-08-09 | 33.97 | $22.77 | 37442 |
| 2023-08-08 | 33.55 | $22.92 | 24500 |
| 2023-08-07 | 32.90 | $22.87 | 58907 |
| 2023-08-04 | 32.22 | $22.83 | 26708 |
| 2023-08-03 | 31.54 | $22.72 | 37902 |
| 2023-08-02 | 30.29 | $22.88 | 79947 |
| 2023-08-01 | 28.98 | $22.87 | 92113 |
| 2023-07-31 | 27.65 | $22.96 | 234400 |
| 2023-07-28 | 26.27 | $23.31 | 31109 |
| 2023-07-27 | 25.17 | $23.25 | 47900 |
| 2023-07-26 | 24.00 | $23.45 | 90046 |
| 2023-07-25 | 22.84 | $23.44 | 45900 |
| 2023-07-24 | 21.25 | $23.40 | 63738 |
| 2023-07-21 | 19.69 | $23.55 | 22900 |
| 2023-07-20 | 18.14 | $23.62 | 85600 |
| 2023-07-19 | 16.54 | $23.72 | 141320 |
| 2023-07-18 | 14.96 | $23.84 | 381202 |
| 2023-07-17 | 12.76 | $22.62 | 237872 |
| 2023-07-14 | 10.44 | $24.25 | 99748 |
| 2023-07-13 | 9.78 | $25.04 | 37600 |
| 2023-07-12 | 9.56 | $24.97 | 61342 |
| 2023-07-11 | 9.33 | $25.00 | 30000 |
| 2023-07-10 | 9.34 | $24.95 | 33005 |
| 2023-07-07 | 9.45 | $24.94 | 30500 |
| 2023-07-06 | 9.57 | $24.88 | 68929 |
| 2023-07-05 | 10.04 | $25.05 | 39534 |
| 2023-07-03 | 9.73 | $25.20 | 38600 |
| 2023-06-30 | 9.41 | $25.13 | 166102 |
| 2023-06-29 | 9.26 | $24.59 | 23300 |
| 2023-06-28 | 8.99 | $24.64 | 22600 |
| 2023-06-27 | 8.98 | $24.60 | 21535 |
| 2023-06-26 | 9.00 | $24.82 | 20400 |
| 2023-06-23 | 9.21 | $24.81 | 18419 |
| 2023-06-22 | 9.68 | $24.88 | 39919 |
| 2023-06-21 | 10.17 | $24.80 | 40223 |
| 2023-06-20 | 10.36 | $24.59 | 31400 |
| 2023-06-16 | 10.14 | $24.66 | 35048 |
| 2023-06-15 | 10.00 | $24.68 | 37446 |
| 2023-06-14 | 9.26 | $24.61 | 30500 |
| 2023-06-13 | 8.49 | $24.81 | 48044 |
| 2023-06-12 | 8.32 | $24.79 | 18400 |
| 2023-06-09 | 8.25 | $24.93 | 26600 |
| 2023-06-08 | 8.64 | $24.95 | 26300 |
| 2023-06-07 | 8.85 | $25.00 | 34800 |
| 2023-06-06 | 9.25 | $25.07 | 43800 |
| 2023-06-05 | 9.73 | $25.17 | 36598 |
| 2023-06-02 | 9.97 | $25.21 | 96200 |
| 2023-06-01 | 10.23 | $25.18 | 54536 |
| 2023-05-31 | 10.40 | $25.19 | 228726 |
| 2023-05-30 | 10.63 | $25.01 | 51526 |
| 2023-05-26 | 11.09 | $25.06 | 25446 |
| 2023-05-25 | 11.58 | $25.00 | 29418 |
| 2023-05-24 | 12.10 | $25.10 | 44600 |
| 2023-05-23 | 12.72 | $25.08 | 31622 |
| 2023-05-22 | 13.23 | $25.00 | 24231 |
| 2023-05-19 | 13.51 | $24.85 | 48400 |
| 2023-05-18 | 13.37 | $24.86 | 45520 |
| 2023-05-17 | 13.43 | $24.95 | 25800 |
| 2023-05-16 | 13.50 | $24.74 | 39100 |
| 2023-05-15 | 13.33 | $24.93 | 20300 |
| 2023-05-12 | 13.53 | $24.88 | 28149 |
| 2023-05-11 | 13.52 | $24.83 | 18100 |
| 2023-05-10 | 13.51 | $24.89 | 18837 |
| 2023-05-09 | 13.50 | $24.67 | 30200 |
| 2023-05-08 | 12.89 | $24.64 | 17515 |
| 2023-05-05 | 12.47 | $24.70 | 36000 |
| 2023-05-04 | 12.09 | $24.50 | 44300 |
| 2023-05-03 | 11.63 | $24.61 | 39400 |
| 2023-05-02 | 11.56 | $24.84 | 34300 |
| 2023-05-01 | 11.91 | $24.98 | 49637 |
| 2023-04-28 | 12.42 | $25.06 | 133300 |
| 2023-04-27 | 12.81 | $25.07 | 66100 |
| 2023-04-26 | 13.33 | $24.82 | 51201 |
| 2023-04-25 | 14.02 | $24.88 | 48700 |
| 2023-04-24 | 14.54 | $25.01 | 30415 |
| 2023-04-21 | 14.87 | $25.10 | 76600 |
| 2023-04-20 | 15.19 | $25.00 | 48945 |
| 2023-04-19 | 15.59 | $25.10 | 122700 |
| 2023-04-18 | 15.82 | $25.21 | 36000 |
| 2023-04-17 | 15.64 | $25.22 | 28500 |
| 2023-04-14 | 15.46 | $25.25 | 55100 |
| 2023-04-13 | 15.26 | $25.26 | 40500 |
| 2023-04-12 | 15.06 | $25.53 | 80706 |
| 2023-04-11 | 14.12 | $25.41 | 86900 |
| 2023-04-10 | 13.34 | $25.25 | 120434 |
| 2023-04-06 | 12.80 | $25.21 | 45000 |
| 2023-04-05 | 12.25 | $25.01 | 33400 |
| 2023-04-04 | 12.04 | $24.96 | 36000 |
| 2023-04-03 | 11.94 | $24.94 | 83600 |
| 2023-03-31 | 11.85 | $24.91 | 109547 |
| 2023-03-30 | 11.78 | $24.73 | 55145 |
| 2023-03-29 | 12.04 | $24.44 | 47400 |
| 2023-03-28 | 12.59 | $24.19 | 54819 |
| 2023-03-27 | 12.90 | $24.22 | 43900 |
| 2023-03-24 | 13.25 | $24.09 | 24815 |
| 2023-03-23 | 13.24 | $24.14 | 27707 |
| 2023-03-22 | 13.40 | $24.23 | 43533 |
| 2023-03-21 | 13.47 | $24.10 | 48000 |
| 2023-03-20 | 13.47 | $24.04 | 55700 |
| 2023-03-17 | 13.47 | $24.35 | 45216 |
| 2023-03-16 | 13.96 | $24.67 | 63500 |
| 2023-03-15 | 14.47 | $23.92 | 39948 |
| 2023-03-14 | 13.50 | $23.97 | 54300 |
| 2023-03-13 | 12.84 | $23.82 | 81700 |
| 2023-03-10 | 11.90 | $24.18 | 73216 |
| 2023-03-09 | 11.38 | $24.17 | 36900 |
| 2023-03-08 | 11.07 | $24.58 | 22526 |
| 2023-03-07 | 11.50 | $24.60 | 60800 |
| 2023-03-06 | 11.98 | $24.68 | 28611 |
| 2023-03-03 | 12.47 | $24.62 | 25400 |
| 2023-03-02 | 12.98 | $24.60 | 36700 |
| 2023-03-01 | 13.48 | $24.75 | 33000 |
| 2023-02-28 | 13.78 | $24.84 | 102126 |
| 2023-02-27 | 13.94 | $24.83 | 35700 |
| 2023-02-24 | 13.99 | $24.70 | 58640 |
| 2023-02-23 | 14.34 | $24.76 | 68700 |
| 2023-02-22 | 14.70 | $24.48 | 51700 |
| 2023-02-21 | 15.23 | $24.09 | 49143 |
| 2023-02-17 | 15.67 | $24.55 | 48100 |
| 2023-02-16 | 16.08 | $24.48 | 109026 |
| 2023-02-15 | 16.52 | $24.56 | 22500 |
| 2023-02-14 | 16.70 | $24.53 | 47400 |
| 2023-02-13 | 16.90 | $24.64 | 34700 |
| 2023-02-10 | 17.29 | $24.48 | 25200 |
| 2023-02-09 | 17.80 | $24.50 | 49910 |
| 2023-02-08 | 18.27 | $24.70 | 33300 |
| 2023-02-07 | 18.94 | $24.60 | 51013 |
| 2023-02-06 | 19.55 | $24.69 | 34900 |
| 2023-02-03 | 20.12 | $24.84 | 49100 |
| 2023-02-02 | 20.51 | $25.05 | 46828 |
| 2023-02-01 | 20.25 | $25.08 | 62400 |
| 2023-01-31 | 19.97 | $25.06 | 229349 |
| 2023-01-30 | 19.74 | $24.83 | 24928 |
| 2023-01-27 | 19.83 | $24.78 | 66819 |
| 2023-01-26 | 19.68 | $25.02 | 41100 |
| 2023-01-25 | 19.17 | $24.95 | 56146 |
| 2023-01-24 | 18.73 | $24.96 | 67247 |
| 2023-01-23 | 18.14 | $24.94 | 50400 |
| 2023-01-20 | 17.43 | $24.91 | 45100 |
| 2023-01-19 | 16.87 | $24.92 | 67739 |
| 2023-01-18 | 16.29 | $24.82 | 80729 |
| 2023-01-17 | 15.61 | $24.64 | 73746 |
| 2023-01-13 | 15.25 | $24.49 | 86300 |
| 2023-01-12 | 14.93 | $24.69 | 131000 |
| 2023-01-11 | 14.38 | $24.49 | 43100 |
| 2023-01-10 | 14.31 | $24.19 | 19600 |
| 2023-01-09 | 14.57 | $24.16 | 62000 |
| 2023-01-06 | 14.85 | $24.22 | 59500 |
| 2023-01-05 | 15.33 | $23.84 | 36500 |
| 2023-01-04 | 15.92 | $23.67 | 54112 |
| 2023-01-03 | 16.22 | $22.99 | 49200 |
| 2022-12-30 | 15.89 | $22.70 | 101234 |
| 2022-12-29 | 14.95 | $22.98 | 62038 |
| 2022-12-28 | 14.22 | $22.99 | 54721 |
| 2022-12-27 | 13.56 | $23.42 | 62100 |
| 2022-12-23 | 13.47 | $23.84 | 146600 |
| 2022-12-22 | 14.04 | $23.88 | 63012 |
| 2022-12-21 | 14.64 | $24.02 | 48000 |
| 2022-12-20 | 14.98 | $24.00 | 47250 |
| 2022-12-19 | 15.46 | $23.93 | 41041 |
| 2022-12-16 | 15.89 | $23.95 | 49600 |
| 2022-12-15 | 16.49 | $24.00 | 84718 |
| 2022-12-14 | 16.98 | $24.03 | 70130 |
| 2022-12-13 | 17.49 | $23.90 | 49600 |
| 2022-12-12 | 18.05 | $23.58 | 99000 |
| 2022-12-09 | 18.77 | $23.68 | 30800 |
| 2022-12-08 | 19.65 | $23.86 | 60300 |
| 2022-12-07 | 20.48 | $23.82 | 40602 |
| 2022-12-06 | 21.44 | $23.83 | 37500 |
| 2022-12-05 | 22.44 | $23.86 | 78737 |
| 2022-12-02 | 23.32 | $24.32 | 27629 |
| 2022-12-01 | 23.57 | $24.22 | 53500 |
| 2022-11-30 | 24.11 | $24.05 | 91404 |
| 2022-11-29 | 24.83 | $23.62 | 60908 |
| 2022-11-28 | 25.74 | $24.03 | 39011 |
| 2022-11-25 | 26.06 | $24.01 | 11329 |
| 2022-11-23 | 26.32 | $24.00 | 49800 |
| 2022-11-22 | 26.60 | $23.86 | 35600 |
| 2022-11-21 | 27.15 | $23.86 | 58946 |
| 2022-11-18 | 27.80 | $23.72 | 28300 |
| 2022-11-17 | 28.61 | $23.74 | 20600 |
| 2022-11-16 | 29.51 | $23.80 | 37823 |
| 2022-11-15 | 30.42 | $23.87 | 90246 |
| 2022-11-14 | 31.41 | $23.26 | 25328 |
| 2022-11-11 | 32.96 | $23.44 | 42500 |
| 2022-11-10 | 34.26 | $23.51 | 52417 |
| 2022-11-09 | 35.95 | $22.30 | 51808 |
| 2022-11-08 | 36.24 | $22.40 | 38700 |
| 2022-11-07 | 36.32 | $22.05 | 48800 |
| 2022-11-04 | 35.53 | $21.99 | 63120 |
| 2022-11-03 | 34.69 | $22.18 | 54642 |
| 2022-11-02 | 34.07 | $22.27 | 53533 |
| 2022-11-01 | 33.43 | $22.16 | 105900 |
| 2022-10-31 | 32.75 | $22.37 | 187200 |
| 2022-10-28 | 32.10 | $22.83 | 22100 |
| 2022-10-27 | 32.01 | $22.77 | 41300 |
| 2022-10-26 | 31.82 | $22.63 | 31706 |
| 2022-10-25 | 31.27 | $22.51 | 68004 |
| 2022-10-24 | 30.39 | $22.23 | 40841 |
| 2022-10-21 | 28.78 | $22.13 | 44441 |
| 2022-10-20 | 27.09 | $22.23 | 37600 |
| 2022-10-19 | 25.41 | $22.70 | 24132 |
| 2022-10-18 | 23.97 | $22.87 | 64848 |
| 2022-10-17 | 22.63 | $23.05 | 27526 |
| 2022-10-14 | 21.41 | $23.12 | 37844 |
| 2022-10-13 | 20.21 | $23.58 | 81947 |
| 2022-10-12 | 19.30 | $23.80 | 21818 |
| 2022-10-11 | 18.92 | $23.89 | 39200 |
| 2022-10-10 | 18.52 | $23.86 | 30100 |
| 2022-10-07 | 18.19 | $24.12 | 22900 |
| 2022-10-06 | 18.29 | $24.45 | 21700 |
| 2022-10-05 | 19.08 | $24.56 | 22000 |
| 2022-10-04 | 20.08 | $24.71 | 46000 |
| 2022-10-03 | 20.84 | $24.69 | 41736 |
| 2022-09-30 | 21.84 | $24.56 | 245500 |
| 2022-09-29 | 22.58 | $24.44 | 51300 |
| 2022-09-28 | 23.06 | $24.54 | 45800 |
| 2022-09-27 | 23.56 | $24.15 | 63000 |
| 2022-09-26 | 23.08 | $23.89 | 57300 |
| 2022-09-23 | 22.44 | $24.10 | 65627 |
| 2022-09-22 | 22.07 | $24.33 | 72620 |
| 2022-09-21 | 22.21 | $24.55 | 27600 |
| 2022-09-20 | 22.80 | $24.45 | 27517 |
| 2022-09-19 | 22.81 | $24.50 | 54815 |
| 2022-09-16 | 22.84 | $24.51 | 35900 |
| 2022-09-15 | 22.77 | $24.57 | 22015 |
| 2022-09-14 | 23.15 | $24.77 | 31300 |
| 2022-09-13 | 23.54 | $24.62 | 27400 |
| 2022-09-12 | 23.31 | $24.73 | 24232 |
| 2022-09-09 | 23.12 | $24.56 | 19429 |
| 2022-09-08 | 22.19 | $24.31 | 41638 |
| 2022-09-07 | 21.07 | $24.47 | 27938 |
| 2022-09-06 | 20.16 | $24.39 | 48739 |
| 2022-09-02 | 19.19 | $24.67 | 31300 |
| 2022-09-01 | 18.72 | $24.65 | 62800 |
| 2022-08-31 | 17.92 | $24.70 | 67034 |
| 2022-08-30 | 17.18 | $24.71 | 47434 |
| 2022-08-29 | 16.02 | $24.70 | 24100 |
| 2022-08-26 | 14.89 | $24.75 | 30336 |
| 2022-08-25 | 13.74 | $24.91 | 34100 |
| 2022-08-24 | 12.75 | $24.79 | 45405 |
| 2022-08-23 | 11.59 | $24.70 | 103018 |
| 2022-08-22 | 10.36 | $25.05 | 12420 |
| 2022-08-19 | 10.42 | $25.21 | 20539 |
| 2022-08-18 | 10.96 | $25.28 | 9745 |
| 2022-08-17 | 11.35 | $25.26 | 55937 |
| 2022-08-16 | 11.76 | $25.30 | 57833 |
| 2022-08-15 | 12.05 | $25.41 | 21900 |
| 2022-08-12 | 12.03 | $25.32 | 13000 |
| 2022-08-11 | 12.24 | $25.29 | 16700 |
| 2022-08-10 | 12.46 | $25.36 | 28200 |
| 2022-08-09 | 12.55 | $25.22 | 42200 |
| 2022-08-08 | 12.63 | $25.52 | 51100 |
| 2022-08-05 | 12.09 | $25.43 | 57300 |
| 2022-08-04 | 11.72 | $25.53 | 54129 |
| 2022-08-03 | 11.34 | $25.50 | 32900 |
| 2022-08-02 | 11.01 | $25.40 | 56121 |
| 2022-08-01 | 10.92 | $25.29 | 41600 |
| 2022-07-29 | 10.48 | $25.45 | 75300 |
| 2022-07-28 | 10.00 | $25.09 | 41800 |
| 2022-07-27 | 10.53 | $25.00 | 57800 |
| 2022-07-26 | 11.05 | $25.03 | 42336 |
| 2022-07-25 | 11.53 | $25.08 | 23143 |
| 2022-07-22 | 12.14 | $25.06 | 35700 |
| 2022-07-21 | 12.71 | $25.06 | 16727 |
| 2022-07-20 | 13.36 | $25.05 | 96409 |
| 2022-07-19 | 14.04 | $25.18 | 32400 |
| 2022-07-18 | 14.21 | $25.17 | 15900 |
| 2022-07-15 | 14.39 | $25.21 | 15046 |
| 2022-07-14 | 14.92 | $25.03 | 31000 |
| 2022-07-13 | 15.42 | $25.35 | 34108 |
| 2022-07-12 | 15.27 | $25.34 | 34448 |
| 2022-07-11 | 14.76 | $25.42 | 10536 |
| 2022-07-08 | 14.54 | $25.40 | 20110 |
| 2022-07-07 | 14.36 | $25.36 | 23200 |
| 2022-07-06 | 14.13 | $25.35 | 25200 |
| 2022-07-05 | 13.89 | $25.44 | 19408 |
| 2022-07-01 | 13.64 | $25.46 | 30600 |
| 2022-06-30 | 13.37 | $25.13 | 46601 |
| 2022-06-29 | 13.51 | $25.14 | 29508 |
| 2022-06-28 | 13.92 | $25.17 | 40242 |
| 2022-06-27 | 14.26 | $25.01 | 40300 |
| 2022-06-24 | 14.65 | $25.09 | 29026 |
| 2022-06-23 | 15.28 | $25.08 | 21700 |
| 2022-06-22 | 15.95 | $25.08 | 24521 |
| 2022-06-21 | 16.68 | $25.05 | 31333 |
| 2022-06-17 | 17.52 | $24.70 | 181703 |
| 2022-06-16 | 18.27 | $24.76 | 60041 |
| 2022-06-15 | 18.89 | $25.06 | 61800 |
| 2022-06-14 | 19.54 | $24.65 | 56928 |
| 2022-06-13 | 19.24 | $24.58 | 93300 |
| 2022-06-10 | 19.00 | $25.16 | 95400 |
| 2022-06-09 | 19.64 | $25.33 | 46223 |
| 2022-06-08 | 20.16 | $25.40 | 39519 |
| 2022-06-07 | 20.43 | $25.49 | 35400 |
| 2022-06-06 | 20.65 | $25.37 | 22900 |
| 2022-06-03 | 20.88 | $25.48 | 33300 |
| 2022-06-02 | 21.26 | $25.55 | 50707 |
| 2022-06-01 | 21.44 | $25.67 | 16415 |
| 2022-05-31 | 21.51 | $25.65 | 122016 |
| 2022-05-27 | 21.43 | $25.89 | 75300 |
| 2022-05-26 | 20.78 | $25.64 | 74500 |
| 2022-05-25 | 20.24 | $25.61 | 49200 |
| 2022-05-24 | 20.18 | $25.31 | 30621 |
| 2022-05-23 | 20.85 | $25.24 | 48627 |
| 2022-05-20 | 21.62 | $25.15 | 49500 |
| 2022-05-19 | 22.50 | $25.16 | 47300 |
| 2022-05-18 | 23.46 | $25.08 | 60800 |
| 2022-05-17 | 24.65 | $25.10 | 64800 |
| 2022-05-16 | 25.53 | $25.15 | 62200 |
| 2022-05-13 | 26.87 | $24.96 | 49829 |
| 2022-05-12 | 27.64 | $24.87 | 37344 |
| 2022-05-11 | 28.16 | $24.75 | 52200 |
| 2022-05-10 | 28.71 | $24.76 | 74502 |
| 2022-05-09 | 28.84 | $24.71 | 56304 |
| 2022-05-06 | 28.99 | $24.90 | 132819 |
| 2022-05-05 | 29.43 | $25.10 | 100200 |
| 2022-05-04 | 30.27 | $25.19 | 35604 |
| 2022-05-03 | 31.15 | $24.90 | 66400 |
| 2022-05-02 | 30.84 | $24.82 | 66849 |
| 2022-04-29 | 30.52 | $25.00 | 155509 |
| 2022-04-28 | 30.34 | $24.92 | 120400 |
| 2022-04-27 | 30.15 | $24.82 | 52615 |
| 2022-04-26 | 29.99 | $25.02 | 54900 |
| 2022-04-25 | 30.24 | $25.06 | 56400 |
| 2022-04-22 | 30.43 | $25.06 | 120030 |
| 2022-04-21 | 30.63 | $25.00 | 54300 |
| 2022-04-20 | 30.84 | $25.01 | 41846 |
| 2022-04-19 | 30.72 | $24.92 | 56400 |
| 2022-04-18 | 30.23 | $24.95 | 52625 |
| 2022-04-14 | 29.86 | $24.95 | 92500 |
| 2022-04-13 | 29.40 | $25.01 | 112300 |
| 2022-04-12 | 28.91 | $25.13 | 89600 |
| 2022-04-11 | 28.81 | $25.10 | 88400 |
| 2022-04-08 | 28.63 | $25.23 | 25800 |
| 2022-04-07 | 28.60 | $25.27 | 76000 |
| 2022-04-06 | 28.63 | $25.20 | 131231 |
| 2022-04-05 | 28.13 | $25.20 | 116908 |
| 2022-04-04 | 27.75 | $25.43 | 51122 |
| 2022-04-01 | 27.64 | $25.41 | 53546 |
| 2022-03-31 | 27.53 | $25.47 | 94217 |
| 2022-03-30 | 27.56 | $25.58 | 300900 |
| 2022-03-29 | 27.57 | $25.42 | 178031 |
| 2022-03-28 | 26.91 | $25.39 | 19335 |
| 2022-03-25 | 26.09 | $25.28 | 153409 |
| 2022-03-24 | 25.23 | $25.67 | 31600 |
| 2022-03-23 | 24.90 | $25.69 | 41332 |
| 2022-03-22 | 24.49 | $25.70 | 33620 |
| 2022-03-21 | 24.06 | $25.81 | 31827 |
| 2022-03-18 | 23.92 | $26.04 | 169223 |
| 2022-03-17 | 23.77 | $25.81 | 37500 |
| 2022-03-16 | 23.04 | $25.52 | 41100 |
| 2022-03-15 | 23.83 | $25.47 | 42700 |
| 2022-03-14 | 24.09 | $25.32 | 121807 |
| 2022-03-11 | 24.37 | $25.62 | 56400 |
| 2022-03-10 | 25.33 | $25.60 | 19047 |
| 2022-03-09 | 26.01 | $25.71 | 27200 |
| 2022-03-08 | 26.82 | $25.50 | 56215 |
| 2022-03-07 | 27.04 | $25.45 | 68144 |
| 2022-03-04 | 27.01 | $25.46 | 71100 |
| 2022-03-03 | 26.85 | $25.42 | 61017 |
| 2022-03-02 | 26.85 | $25.47 | 94107 |
| 2022-03-01 | 26.76 | $25.36 | 83800 |
| 2022-02-28 | 26.63 | $25.34 | 85900 |
| 2022-02-25 | 26.50 | $25.45 | 29600 |
| 2022-02-24 | 26.48 | $25.32 | 85705 |
| 2022-02-23 | 26.01 | $25.40 | 79119 |
| 2022-02-22 | 26.09 | $25.44 | 61631 |
| 2022-02-18 | 25.84 | $25.50 | 81349 |
| 2022-02-17 | 25.67 | $25.41 | 53529 |
| 2022-02-16 | 25.49 | $25.52 | 50838 |
| 2022-02-15 | 25.08 | $25.44 | 44536 |
| 2022-02-14 | 24.41 | $25.43 | 95400 |
| 2022-02-11 | 23.71 | $25.45 | 106621 |
| 2022-02-10 | 23.07 | $25.83 | 91500 |
| 2022-02-09 | 22.76 | $25.70 | 47313 |
| 2022-02-08 | 22.59 | $25.67 | 65640 |
| 2022-02-07 | 22.20 | $25.78 | 62558 |
| 2022-02-04 | 21.84 | $25.85 | 44915 |
| 2022-02-03 | 21.65 | $25.90 | 30909 |
| 2022-02-02 | 21.46 | $26.05 | 47500 |
| 2022-02-01 | 21.78 | $26.27 | 41539 |
| 2022-01-31 | 22.62 | $26.33 | 168534 |
| 2022-01-28 | 23.51 | $25.76 | 52835 |
| 2022-01-27 | 22.50 | $25.80 | 74500 |
| 2022-01-26 | 21.55 | $25.95 | 89529 |
| 2022-01-25 | 20.79 | $25.95 | 37400 |
| 2022-01-24 | 19.55 | $26.00 | 52935 |
| 2022-01-21 | 18.25 | $26.01 | 36218 |
| 2022-01-20 | 17.26 | $26.04 | 46831 |
| 2022-01-19 | 16.31 | $26.03 | 42440 |
| 2022-01-18 | 15.30 | $26.09 | 33900 |
| 2022-01-14 | 14.39 | $26.30 | 27102 |
| 2022-01-13 | 13.94 | $26.36 | 59400 |
| 2022-01-12 | 13.46 | $26.59 | 79500 |
| 2022-01-11 | 13.76 | $26.70 | 33600 |
| 2022-01-10 | 13.99 | $26.54 | 35900 |
| 2022-01-07 | 13.82 | $26.63 | 51600 |
| 2022-01-06 | 13.65 | $26.61 | 77931 |
| 2022-01-05 | 13.58 | $26.62 | 56802 |
| 2022-01-04 | 13.84 | $26.86 | 53328 |
| 2022-01-03 | 14.31 | $27.06 | 28100 |
| 2021-12-31 | 13.74 | $27.17 | 74832 |
| 2021-12-30 | 13.13 | $27.10 | 18335 |
| 2021-12-29 | 12.79 | $26.98 | 22300 |
| 2021-12-28 | 12.90 | $26.76 | 9100 |
| 2021-12-27 | 13.53 | $26.80 | 36317 |
| 2021-12-23 | 14.15 | $26.81 | 28300 |
| 2021-12-22 | 14.79 | $26.80 | 19200 |
| 2021-12-21 | 15.26 | $26.61 | 40400 |
| 2021-12-20 | 15.57 | $26.60 | 45848 |
| 2021-12-17 | 15.89 | $26.72 | 73100 |
| 2021-12-16 | 16.50 | $26.93 | 33400 |
| 2021-12-15 | 17.19 | $26.75 | 30601 |
| 2021-12-14 | 17.62 | $26.77 | 29216 |
| 2021-12-13 | 18.26 | $26.82 | 27000 |
| 2021-12-10 | 18.92 | $26.79 | 29700 |
| 2021-12-09 | 19.91 | $26.87 | 46500 |
| 2021-12-08 | 20.95 | $26.83 | 63500 |
| 2021-12-07 | 21.89 | $26.87 | 41300 |
| 2021-12-06 | 22.92 | $26.78 | 27400 |
| 2021-12-03 | 24.12 | $26.88 | 33248 |
| 2021-12-02 | 25.39 | $26.72 | 64418 |
| 2021-12-01 | 26.33 | $26.55 | 34900 |
| 2021-11-30 | 27.10 | $26.53 | 130700 |
| 2021-11-29 | 27.47 | $26.59 | 33147 |
| 2021-11-26 | 28.37 | $26.55 | 53100 |
| 2021-11-24 | 29.03 | $26.71 | 28108 |
| 2021-11-23 | 30.15 | $26.75 | 36000 |
| 2021-11-22 | 31.34 | $26.77 | 48702 |
| 2021-11-19 | 32.38 | $26.83 | 14100 |
| 2021-11-18 | 33.47 | $26.77 | 37724 |
| 2021-11-17 | 34.62 | $26.85 | 37940 |
| 2021-11-16 | 35.53 | $26.87 | 38049 |
| 2021-11-15 | 36.71 | $26.86 | 28500 |
| 2021-11-12 | 37.95 | $26.90 | 27600 |
| 2021-11-11 | 39.08 | $26.95 | 20700 |
| 2021-11-10 | 40.21 | $26.96 | 41049 |
| 2021-11-09 | 41.36 | $27.05 | 24500 |
| 2021-11-08 | 42.12 | $27.12 | 21200 |
| 2021-11-05 | 42.69 | $27.21 | 41930 |
| 2021-11-04 | 43.03 | $27.15 | 34300 |
| 2021-11-03 | 43.40 | $27.22 | 68400 |
| 2021-11-02 | 43.79 | $27.18 | 41500 |
| 2021-11-01 | 44.32 | $27.13 | 65800 |
| 2021-10-29 | 44.88 | $26.93 | 84700 |
| 2021-10-28 | 45.75 | $27.00 | 14400 |
| 2021-10-27 | 46.29 | $26.99 | 48800 |
| 2021-10-26 | 46.86 | $27.00 | 49803 |
| 2021-10-25 | 47.48 | $27.09 | 34400 |
| 2021-10-22 | 48.05 | $27.03 | 32000 |
| 2021-10-21 | 48.80 | $26.99 | 23700 |
| 2021-10-20 | 49.62 | $26.99 | 32226 |
| 2021-10-19 | 50.54 | $26.84 | 33008 |
| 2021-10-18 | 51.71 | $26.81 | 37806 |
| 2021-10-15 | 52.85 | $26.90 | 17844 |
| 2021-10-14 | 53.76 | $26.97 | 83800 |
| 2021-10-13 | 54.69 | $27.25 | 43400 |
| 2021-10-12 | 55.15 | $27.12 | 26700 |
| 2021-10-11 | 55.94 | $27.03 | 28213 |
| 2021-10-08 | 56.85 | $26.98 | 21300 |
| 2021-10-07 | 57.90 | $26.96 | 26800 |
| 2021-10-06 | 58.93 | $26.94 | 22405 |
| 2021-10-05 | 60.11 | $26.83 | 38300 |
| 2021-10-04 | 61.36 | $26.81 | 28917 |
| 2021-10-01 | 62.67 | $26.99 | 22102 |
| 2021-09-30 | 63.58 | $26.98 | 116627 |
| 2021-09-29 | 64.56 | $27.05 | 25936 |
| 2021-09-28 | 65.59 | $26.96 | 68700 |
| 2021-09-27 | 66.79 | $26.99 | 53100 |
| 2021-09-24 | 67.68 | $27.06 | 15400 |
| 2021-09-23 | 68.30 | $27.15 | 52308 |
| 2021-09-22 | 68.95 | $27.19 | 34000 |
| 2021-09-21 | 69.71 | $26.96 | 40315 |
| 2021-09-20 | 70.57 | $26.91 | 44228 |
| 2021-09-17 | 71.47 | $27.16 | 34907 |
| 2021-09-16 | 71.94 | $27.23 | 31034 |
| 2021-09-15 | 72.46 | $27.12 | 141625 |
| 2021-09-14 | 72.84 | $27.35 | 20700 |
| 2021-09-13 | 72.76 | $27.37 | 28900 |
| 2021-09-10 | 72.58 | $27.39 | 34800 |
| 2021-09-09 | 72.39 | $27.39 | 35032 |
| 2021-09-08 | 72.20 | $27.33 | 24623 |
| 2021-09-07 | 72.01 | $27.35 | 36700 |
| 2021-09-03 | 71.81 | $27.38 | 41700 |
| 2021-09-02 | 71.55 | $27.44 | 60949 |
| 2021-09-01 | 71.21 | $27.35 | 49900 |
| 2021-08-31 | 70.87 | $27.27 | 134900 |
| 2021-08-30 | 70.53 | $27.31 | 53732 |
| 2021-08-27 | 70.05 | $27.39 | 49345 |
| 2021-08-26 | 69.55 | $27.19 | 33100 |
| 2021-08-25 | 69.05 | $27.21 | 41024 |
| 2021-08-24 | 68.53 | $27.21 | 31333 |
| 2021-08-23 | 67.99 | $27.10 | 13306 |
| 2021-08-20 | 67.41 | $27.10 | 24600 |
| 2021-08-19 | 66.82 | $27.02 | 81947 |
| 2021-08-18 | 66.20 | $27.21 | 37100 |
| 2021-08-17 | 65.39 | $27.23 | 43206 |
| 2021-08-16 | 64.41 | $27.37 | 25800 |
| 2021-08-13 | 63.32 | $27.35 | 28402 |
| 2021-08-12 | 62.17 | $27.34 | 41930 |
| 2021-08-11 | 60.96 | $27.27 | 17011 |
| 2021-08-10 | 59.70 | $27.22 | 23517 |
| 2021-08-09 | 58.37 | $27.23 | 21000 |
| 2021-08-06 | 56.85 | $27.37 | 26900 |
| 2021-08-05 | 55.17 | $27.45 | 26900 |
| 2021-08-04 | 53.39 | $27.28 | 42642 |
| 2021-08-03 | 51.53 | $27.35 | 58438 |
| 2021-08-02 | 49.48 | $27.54 | 41122 |
| 2021-07-30 | 47.32 | $27.43 | 80400 |
| 2021-07-29 | 45.05 | $27.16 | 29600 |
| 2021-07-28 | 42.68 | $27.08 | 31900 |
| 2021-07-27 | 40.17 | $27.03 | 26500 |
| 2021-07-26 | 37.54 | $27.00 | 30000 |
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