Is Tennessee Valley Authority (TVC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Tennessee Valley Authority (TVC) research center and poll results.
NYSE : TVC
Tennessee Valley Authority
$24 USD
$0.06 (0.25%)
- Volume
- 3.76K
- Average Volume
- 17.5K
- Market Capitalization
- $12.6M
- P/E Ratio
- -0.02
- Dividend Yield
- 2.22%
- Price Target
- Year High
- $24.57
- Year Low
- $23.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
23.94
2026-07-17
Close Price
$24.00
Vol: 6209
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.85
Average
23.28
Maximum
27.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.94 | $24.00 | 6209 |
| 2026-07-16 | 23.94 | $23.94 | 2700 |
| 2026-07-15 | 23.94 | $24.01 | 10130 |
| 2026-07-14 | 23.93 | $23.96 | 15902 |
| 2026-07-13 | 23.93 | $23.91 | 7400 |
| 2026-07-10 | 23.93 | $23.89 | 1012 |
| 2026-07-09 | 23.93 | $23.93 | 9217 |
| 2026-07-08 | 23.93 | $23.95 | 1500 |
| 2026-07-07 | 23.93 | $23.94 | 3500 |
| 2026-07-06 | 23.92 | $23.95 | 6100 |
| 2026-07-02 | 23.92 | $24.02 | 8629 |
| 2026-07-01 | 23.91 | $23.94 | 18500 |
| 2026-06-30 | 23.92 | $23.86 | 376600 |
| 2026-06-29 | 23.92 | $23.92 | 126833 |
| 2026-06-26 | 23.92 | $23.91 | 24522 |
| 2026-06-25 | 23.93 | $23.94 | 19500 |
| 2026-06-24 | 23.94 | $23.94 | 25000 |
| 2026-06-23 | 23.95 | $23.90 | 9049 |
| 2026-06-22 | 23.95 | $23.89 | 30300 |
| 2026-06-18 | 23.96 | $23.94 | 15330 |
| 2026-06-17 | 23.96 | $23.96 | 4831 |
| 2026-06-16 | 23.96 | $23.96 | 19800 |
| 2026-06-15 | 23.96 | $23.93 | 5500 |
| 2026-06-12 | 23.96 | $23.94 | 7400 |
| 2026-06-11 | 23.97 | $23.90 | 3500 |
| 2026-06-10 | 23.99 | $23.88 | 23500 |
| 2026-06-09 | 24.00 | $23.90 | 3600 |
| 2026-06-08 | 24.02 | $23.88 | 3528 |
| 2026-06-05 | 24.03 | $23.87 | 22015 |
| 2026-06-04 | 24.04 | $23.92 | 14500 |
| 2026-06-03 | 24.06 | $23.89 | 8400 |
| 2026-06-02 | 24.07 | $23.97 | 18700 |
| 2026-06-01 | 24.09 | $24.03 | 6844 |
| 2026-05-29 | 24.09 | $23.91 | 10500 |
| 2026-05-28 | 24.11 | $24.08 | 4014 |
| 2026-05-27 | 24.12 | $24.08 | 4900 |
| 2026-05-26 | 24.13 | $24.08 | 2400 |
| 2026-05-22 | 24.15 | $23.95 | 10800 |
| 2026-05-21 | 24.17 | $24.04 | 8827 |
| 2026-05-20 | 24.19 | $23.95 | 7316 |
| 2026-05-19 | 24.20 | $23.97 | 3145 |
| 2026-05-18 | 24.22 | $23.99 | 5503 |
| 2026-05-15 | 24.23 | $23.97 | 14700 |
| 2026-05-14 | 24.25 | $24.16 | 8000 |
| 2026-05-13 | 24.26 | $24.18 | 6035 |
| 2026-05-12 | 24.27 | $24.24 | 16545 |
| 2026-05-11 | 24.29 | $24.20 | 7100 |
| 2026-05-08 | 24.30 | $24.21 | 5103 |
| 2026-05-07 | 24.31 | $24.04 | 23444 |
| 2026-05-06 | 24.33 | $24.22 | 5903 |
| 2026-05-05 | 24.34 | $24.21 | 10217 |
| 2026-05-04 | 24.35 | $24.21 | 5400 |
| 2026-05-01 | 24.36 | $24.20 | 10611 |
| 2026-04-30 | 24.37 | $24.25 | 10600 |
| 2026-04-29 | 24.38 | $24.26 | 2631 |
| 2026-04-28 | 24.39 | $24.33 | 6300 |
| 2026-04-27 | 24.38 | $24.35 | 4000 |
| 2026-04-24 | 24.37 | $24.40 | 8000 |
| 2026-04-23 | 24.36 | $24.47 | 6246 |
| 2026-04-22 | 24.34 | $24.16 | 6800 |
| 2026-04-21 | 24.35 | $24.30 | 7700 |
| 2026-04-20 | 24.34 | $24.32 | 434 |
| 2026-04-17 | 24.33 | $24.31 | 4800 |
| 2026-04-16 | 24.33 | $24.40 | 6338 |
| 2026-04-15 | 24.33 | $24.41 | 5900 |
| 2026-04-14 | 24.32 | $24.47 | 6014 |
| 2026-04-13 | 24.31 | $24.40 | 2700 |
| 2026-04-10 | 24.30 | $24.43 | 2600 |
| 2026-04-09 | 24.29 | $24.43 | 9400 |
| 2026-04-08 | 24.28 | $24.47 | 11809 |
| 2026-04-07 | 24.27 | $24.40 | 9300 |
| 2026-04-06 | 24.26 | $24.40 | 5800 |
| 2026-04-02 | 24.25 | $24.40 | 4003 |
| 2026-04-01 | 24.24 | $24.46 | 19637 |
| 2026-03-31 | 24.23 | $24.50 | 314948 |
| 2026-03-30 | 24.22 | $24.14 | 5700 |
| 2026-03-27 | 24.23 | $24.13 | 2019 |
| 2026-03-26 | 24.23 | $24.13 | 4630 |
| 2026-03-25 | 24.25 | $24.19 | 1703 |
| 2026-03-24 | 24.26 | $24.22 | 4300 |
| 2026-03-23 | 24.28 | $24.20 | 3600 |
| 2026-03-20 | 24.29 | $24.18 | 30600 |
| 2026-03-19 | 24.31 | $24.24 | 4500 |
| 2026-03-18 | 24.32 | $24.31 | 5900 |
| 2026-03-17 | 24.33 | $24.32 | 4600 |
| 2026-03-16 | 24.33 | $24.23 | 4700 |
| 2026-03-13 | 24.34 | $24.20 | 36829 |
| 2026-03-12 | 24.35 | $24.23 | 8611 |
| 2026-03-11 | 24.36 | $24.28 | 11900 |
| 2026-03-10 | 24.36 | $24.18 | 6648 |
| 2026-03-09 | 24.37 | $24.19 | 8700 |
| 2026-03-06 | 24.38 | $24.17 | 18200 |
| 2026-03-05 | 24.39 | $24.26 | 8503 |
| 2026-03-04 | 24.40 | $24.32 | 3800 |
| 2026-03-03 | 24.40 | $24.29 | 9100 |
| 2026-03-02 | 24.40 | $24.28 | 21800 |
| 2026-02-27 | 24.41 | $24.26 | 166300 |
| 2026-02-26 | 24.41 | $24.46 | 2922 |
| 2026-02-25 | 24.40 | $24.47 | 47800 |
| 2026-02-24 | 24.39 | $24.47 | 81717 |
| 2026-02-23 | 24.38 | $24.46 | 172300 |
| 2026-02-20 | 24.37 | $24.53 | 5500 |
| 2026-02-19 | 24.36 | $24.51 | 8842 |
| 2026-02-18 | 24.34 | $24.40 | 6800 |
| 2026-02-17 | 24.34 | $24.50 | 6600 |
| 2026-02-13 | 24.32 | $24.35 | 11922 |
| 2026-02-12 | 24.32 | $24.35 | 8433 |
| 2026-02-11 | 24.31 | $24.40 | 112032 |
| 2026-02-10 | 24.30 | $24.39 | 7931 |
| 2026-02-09 | 24.30 | $24.39 | 9500 |
| 2026-02-06 | 24.29 | $24.38 | 6200 |
| 2026-02-05 | 24.29 | $24.37 | 9118 |
| 2026-02-04 | 24.27 | $24.35 | 9000 |
| 2026-02-03 | 24.26 | $24.34 | 33146 |
| 2026-02-02 | 24.25 | $24.37 | 18531 |
| 2026-01-30 | 24.24 | $24.36 | 9846 |
| 2026-01-29 | 24.22 | $24.25 | 7900 |
| 2026-01-28 | 24.22 | $24.34 | 10006 |
| 2026-01-27 | 24.21 | $24.33 | 6136 |
| 2026-01-26 | 24.20 | $24.25 | 9900 |
| 2026-01-23 | 24.20 | $24.25 | 7500 |
| 2026-01-22 | 24.19 | $24.25 | 8200 |
| 2026-01-21 | 24.19 | $24.25 | 12200 |
| 2026-01-20 | 24.18 | $24.24 | 15849 |
| 2026-01-16 | 24.18 | $24.25 | 11429 |
| 2026-01-15 | 24.18 | $24.24 | 7606 |
| 2026-01-14 | 24.18 | $24.24 | 24708 |
| 2026-01-13 | 24.17 | $24.25 | 20014 |
| 2026-01-12 | 24.17 | $24.24 | 7745 |
| 2026-01-09 | 24.17 | $24.29 | 7946 |
| 2026-01-08 | 24.16 | $24.25 | 31700 |
| 2026-01-07 | 24.16 | $24.15 | 19348 |
| 2026-01-06 | 24.16 | $24.15 | 35908 |
| 2026-01-05 | 24.16 | $24.10 | 32907 |
| 2026-01-02 | 24.17 | $24.05 | 16109 |
| 2025-12-31 | 24.17 | $24.05 | 174020 |
| 2025-12-30 | 24.18 | $24.26 | 52019 |
| 2025-12-29 | 24.17 | $24.17 | 25000 |
| 2025-12-26 | 24.17 | $24.16 | 4300 |
| 2025-12-24 | 24.16 | $24.08 | 7527 |
| 2025-12-23 | 24.17 | $24.11 | 8400 |
| 2025-12-22 | 24.18 | $24.21 | 22601 |
| 2025-12-19 | 24.17 | $24.13 | 9200 |
| 2025-12-18 | 24.17 | $24.22 | 9300 |
| 2025-12-17 | 24.17 | $24.24 | 11900 |
| 2025-12-16 | 24.17 | $24.21 | 16900 |
| 2025-12-15 | 24.16 | $24.15 | 11000 |
| 2025-12-12 | 24.16 | $24.12 | 9247 |
| 2025-12-11 | 24.16 | $24.33 | 9918 |
| 2025-12-10 | 24.14 | $24.15 | 11846 |
| 2025-12-09 | 24.14 | $24.16 | 84429 |
| 2025-12-08 | 24.14 | $24.18 | 28126 |
| 2025-12-05 | 24.13 | $24.16 | 13700 |
| 2025-12-04 | 24.12 | $24.24 | 9810 |
| 2025-12-03 | 24.11 | $24.15 | 116700 |
| 2025-12-02 | 24.11 | $24.15 | 69700 |
| 2025-12-01 | 24.11 | $24.07 | 4800 |
| 2025-11-28 | 24.10 | $24.12 | 36800 |
| 2025-11-26 | 24.09 | $24.10 | 6500 |
| 2025-11-25 | 24.09 | $24.20 | 11100 |
| 2025-11-24 | 24.08 | $24.21 | 21446 |
| 2025-11-21 | 24.07 | $24.13 | 4420 |
| 2025-11-20 | 24.07 | $24.14 | 8627 |
| 2025-11-19 | 24.07 | $24.14 | 30300 |
| 2025-11-18 | 24.07 | $24.20 | 6800 |
| 2025-11-17 | 24.06 | $24.10 | 10300 |
| 2025-11-14 | 24.07 | $24.12 | 13100 |
| 2025-11-13 | 24.06 | $24.08 | 33226 |
| 2025-11-12 | 24.06 | $24.09 | 29021 |
| 2025-11-11 | 24.07 | $24.07 | 1400 |
| 2025-11-10 | 24.06 | $24.06 | 16700 |
| 2025-11-07 | 24.06 | $24.09 | 7302 |
| 2025-11-06 | 24.06 | $24.03 | 30219 |
| 2025-11-05 | 24.06 | $24.03 | 23419 |
| 2025-11-04 | 24.07 | $24.09 | 33500 |
| 2025-11-03 | 24.07 | $24.08 | 15524 |
| 2025-10-31 | 24.08 | $23.93 | 36900 |
| 2025-10-30 | 24.08 | $23.97 | 10739 |
| 2025-10-29 | 24.09 | $24.07 | 14000 |
| 2025-10-28 | 24.08 | $24.04 | 6435 |
| 2025-10-27 | 24.07 | $24.02 | 6200 |
| 2025-10-24 | 24.07 | $24.09 | 4900 |
| 2025-10-23 | 24.06 | $24.06 | 4827 |
| 2025-10-22 | 24.05 | $24.10 | 7924 |
| 2025-10-21 | 24.04 | $24.14 | 8330 |
| 2025-10-20 | 24.04 | $24.20 | 10900 |
| 2025-10-17 | 24.04 | $24.04 | 9500 |
| 2025-10-16 | 24.04 | $24.06 | 11744 |
| 2025-10-15 | 24.05 | $24.13 | 5202 |
| 2025-10-14 | 24.04 | $24.05 | 11220 |
| 2025-10-13 | 24.05 | $24.00 | 5500 |
| 2025-10-10 | 24.05 | $23.98 | 14318 |
| 2025-10-09 | 24.05 | $24.19 | 9100 |
| 2025-10-08 | 24.05 | $24.19 | 14500 |
| 2025-10-07 | 24.04 | $24.15 | 14315 |
| 2025-10-06 | 24.03 | $24.14 | 6313 |
| 2025-10-03 | 24.02 | $24.00 | 10527 |
| 2025-10-02 | 24.02 | $24.13 | 3800 |
| 2025-10-01 | 24.00 | $23.95 | 17700 |
| 2025-09-30 | 24.01 | $23.86 | 41600 |
| 2025-09-29 | 24.00 | $23.99 | 13700 |
| 2025-09-26 | 23.98 | $23.86 | 4600 |
| 2025-09-25 | 23.98 | $23.89 | 5215 |
| 2025-09-24 | 23.98 | $23.83 | 13012 |
| 2025-09-23 | 23.98 | $24.13 | 7700 |
| 2025-09-22 | 23.97 | $24.13 | 10649 |
| 2025-09-19 | 23.95 | $24.16 | 4826 |
| 2025-09-18 | 23.93 | $24.15 | 9400 |
| 2025-09-17 | 23.91 | $24.10 | 9300 |
| 2025-09-16 | 23.90 | $24.08 | 5000 |
| 2025-09-15 | 23.88 | $24.09 | 9200 |
| 2025-09-12 | 23.87 | $24.04 | 24700 |
| 2025-09-11 | 23.87 | $24.09 | 19927 |
| 2025-09-10 | 23.86 | $24.03 | 8200 |
| 2025-09-09 | 23.86 | $24.00 | 16319 |
| 2025-09-08 | 23.85 | $23.94 | 10700 |
| 2025-09-05 | 23.84 | $23.98 | 19900 |
| 2025-09-04 | 23.84 | $23.78 | 38100 |
| 2025-09-03 | 23.85 | $23.99 | 18735 |
| 2025-09-02 | 23.84 | $23.72 | 11814 |
| 2025-08-29 | 23.86 | $23.67 | 105837 |
| 2025-08-28 | 23.86 | $23.88 | 9200 |
| 2025-08-27 | 23.86 | $23.90 | 7643 |
| 2025-08-26 | 23.85 | $23.83 | 9927 |
| 2025-08-25 | 23.84 | $23.78 | 4446 |
| 2025-08-22 | 23.84 | $23.85 | 7244 |
| 2025-08-21 | 23.83 | $23.65 | 9800 |
| 2025-08-20 | 23.83 | $23.83 | 3612 |
| 2025-08-19 | 23.82 | $23.84 | 11400 |
| 2025-08-18 | 23.81 | $23.79 | 10510 |
| 2025-08-15 | 23.81 | $23.89 | 8243 |
| 2025-08-14 | 23.79 | $23.89 | 3400 |
| 2025-08-13 | 23.78 | $24.02 | 8534 |
| 2025-08-12 | 23.76 | $23.87 | 9100 |
| 2025-08-11 | 23.75 | $23.80 | 9400 |
| 2025-08-08 | 23.75 | $23.91 | 4211 |
| 2025-08-07 | 23.73 | $23.82 | 6904 |
| 2025-08-06 | 23.73 | $23.98 | 15603 |
| 2025-08-05 | 23.71 | $23.95 | 85400 |
| 2025-08-04 | 23.70 | $23.96 | 12100 |
| 2025-08-01 | 23.69 | $23.81 | 9100 |
| 2025-07-31 | 23.68 | $23.89 | 45800 |
| 2025-07-30 | 23.67 | $23.64 | 9800 |
| 2025-07-29 | 23.67 | $23.63 | 8600 |
| 2025-07-28 | 23.66 | $23.70 | 7500 |
| 2025-07-25 | 23.65 | $23.69 | 3632 |
| 2025-07-24 | 23.64 | $23.63 | 2800 |
| 2025-07-23 | 23.64 | $23.63 | 4400 |
| 2025-07-22 | 23.63 | $23.70 | 22300 |
| 2025-07-21 | 23.62 | $23.69 | 9537 |
| 2025-07-18 | 23.61 | $23.65 | 6400 |
| 2025-07-17 | 23.60 | $23.66 | 8249 |
| 2025-07-16 | 23.59 | $23.67 | 6100 |
| 2025-07-15 | 23.58 | $23.65 | 8232 |
| 2025-07-14 | 23.57 | $23.66 | 11421 |
| 2025-07-11 | 23.55 | $23.64 | 1242 |
| 2025-07-10 | 23.54 | $23.72 | 13248 |
| 2025-07-09 | 23.53 | $23.62 | 14607 |
| 2025-07-08 | 23.52 | $23.74 | 16420 |
| 2025-07-07 | 23.50 | $23.73 | 7013 |
| 2025-07-03 | 23.49 | $23.70 | 1213 |
| 2025-07-02 | 23.47 | $23.69 | 22300 |
| 2025-07-01 | 23.46 | $23.57 | 25400 |
| 2025-06-30 | 23.45 | $23.40 | 209900 |
| 2025-06-27 | 23.46 | $23.52 | 15548 |
| 2025-06-26 | 23.47 | $23.60 | 11400 |
| 2025-06-25 | 23.47 | $23.48 | 23526 |
| 2025-06-24 | 23.48 | $23.60 | 17400 |
| 2025-06-23 | 23.48 | $23.46 | 29200 |
| 2025-06-20 | 23.49 | $23.46 | 17735 |
| 2025-06-18 | 23.50 | $23.43 | 19500 |
| 2025-06-17 | 23.51 | $23.42 | 24600 |
| 2025-06-16 | 23.52 | $23.44 | 9949 |
| 2025-06-13 | 23.53 | $23.42 | 15313 |
| 2025-06-12 | 23.53 | $23.42 | 14600 |
| 2025-06-11 | 23.53 | $23.40 | 10308 |
| 2025-06-10 | 23.54 | $23.51 | 22027 |
| 2025-06-09 | 23.54 | $23.41 | 24533 |
| 2025-06-06 | 23.55 | $23.40 | 15008 |
| 2025-06-05 | 23.56 | $23.39 | 11503 |
| 2025-06-04 | 23.57 | $23.44 | 28100 |
| 2025-06-03 | 23.58 | $23.44 | 15639 |
| 2025-06-02 | 23.58 | $23.40 | 14603 |
| 2025-05-30 | 23.59 | $23.62 | 85700 |
| 2025-05-29 | 23.59 | $23.74 | 33900 |
| 2025-05-28 | 23.59 | $23.58 | 11500 |
| 2025-05-27 | 23.59 | $23.71 | 22800 |
| 2025-05-23 | 23.59 | $23.57 | 5513 |
| 2025-05-22 | 23.59 | $23.61 | 14700 |
| 2025-05-21 | 23.59 | $23.55 | 11500 |
| 2025-05-20 | 23.59 | $23.64 | 17800 |
| 2025-05-19 | 23.59 | $23.65 | 10411 |
| 2025-05-16 | 23.58 | $23.64 | 6800 |
| 2025-05-15 | 23.58 | $23.52 | 14409 |
| 2025-05-14 | 23.57 | $23.46 | 16942 |
| 2025-05-13 | 23.57 | $23.57 | 7900 |
| 2025-05-12 | 23.56 | $23.52 | 9900 |
| 2025-05-09 | 23.56 | $23.54 | 7300 |
| 2025-05-08 | 23.56 | $23.59 | 17139 |
| 2025-05-07 | 23.56 | $23.60 | 12100 |
| 2025-05-06 | 23.56 | $23.58 | 7736 |
| 2025-05-05 | 23.56 | $23.58 | 2700 |
| 2025-05-02 | 23.56 | $23.56 | 26000 |
| 2025-05-01 | 23.56 | $23.66 | 8724 |
| 2025-04-30 | 23.55 | $23.68 | 19000 |
| 2025-04-29 | 23.55 | $23.58 | 17100 |
| 2025-04-28 | 23.56 | $23.60 | 8200 |
| 2025-04-25 | 23.57 | $23.67 | 4300 |
| 2025-04-24 | 23.56 | $23.64 | 22734 |
| 2025-04-23 | 23.56 | $23.61 | 9100 |
| 2025-04-22 | 23.56 | $23.55 | 9831 |
| 2025-04-21 | 23.55 | $23.52 | 25707 |
| 2025-04-17 | 23.55 | $23.54 | 10300 |
| 2025-04-16 | 23.55 | $23.43 | 14300 |
| 2025-04-15 | 23.55 | $23.40 | 9400 |
| 2025-04-14 | 23.55 | $23.40 | 19836 |
| 2025-04-11 | 23.55 | $23.55 | 11400 |
| 2025-04-10 | 23.54 | $23.45 | 13647 |
| 2025-04-09 | 23.54 | $23.60 | 39202 |
| 2025-04-08 | 23.53 | $23.59 | 15500 |
| 2025-04-07 | 23.52 | $23.56 | 11948 |
| 2025-04-04 | 23.52 | $23.66 | 15700 |
| 2025-04-03 | 23.51 | $23.60 | 16925 |
| 2025-04-02 | 23.50 | $23.45 | 26431 |
| 2025-04-01 | 23.50 | $23.56 | 14100 |
| 2025-03-31 | 23.50 | $23.77 | 449940 |
| 2025-03-28 | 23.48 | $23.75 | 58300 |
| 2025-03-27 | 23.46 | $23.62 | 13900 |
| 2025-03-26 | 23.45 | $23.60 | 48602 |
| 2025-03-25 | 23.44 | $23.58 | 73100 |
| 2025-03-24 | 23.43 | $23.46 | 10000 |
| 2025-03-21 | 23.42 | $23.47 | 21800 |
| 2025-03-20 | 23.41 | $23.45 | 5000 |
| 2025-03-19 | 23.40 | $23.38 | 11147 |
| 2025-03-18 | 23.39 | $23.48 | 23400 |
| 2025-03-17 | 23.37 | $23.37 | 8100 |
| 2025-03-14 | 23.36 | $23.38 | 16600 |
| 2025-03-13 | 23.34 | $23.38 | 35300 |
| 2025-03-12 | 23.32 | $23.42 | 38501 |
| 2025-03-11 | 23.31 | $23.50 | 15124 |
| 2025-03-10 | 23.30 | $23.46 | 8707 |
| 2025-03-07 | 23.29 | $23.56 | 25500 |
| 2025-03-06 | 23.27 | $23.42 | 29800 |
| 2025-03-05 | 23.26 | $23.42 | 11900 |
| 2025-03-04 | 23.25 | $23.48 | 26700 |
| 2025-03-03 | 23.22 | $23.41 | 9500 |
| 2025-02-28 | 23.20 | $23.34 | 29400 |
| 2025-02-27 | 23.18 | $23.36 | 8500 |
| 2025-02-26 | 23.17 | $23.43 | 12900 |
| 2025-02-25 | 23.15 | $23.45 | 18912 |
| 2025-02-24 | 23.13 | $23.27 | 22136 |
| 2025-02-21 | 23.12 | $23.26 | 13101 |
| 2025-02-20 | 23.10 | $23.20 | 16100 |
| 2025-02-19 | 23.09 | $23.22 | 21000 |
| 2025-02-18 | 23.07 | $23.08 | 26800 |
| 2025-02-14 | 23.07 | $23.14 | 23527 |
| 2025-02-13 | 23.05 | $23.06 | 61100 |
| 2025-02-12 | 23.03 | $23.01 | 55841 |
| 2025-02-11 | 23.02 | $23.19 | 32300 |
| 2025-02-10 | 23.00 | $23.25 | 22300 |
| 2025-02-07 | 22.97 | $23.20 | 17504 |
| 2025-02-06 | 22.95 | $23.24 | 17901 |
| 2025-02-05 | 22.92 | $23.20 | 22846 |
| 2025-02-04 | 22.90 | $23.14 | 18733 |
| 2025-02-03 | 22.87 | $23.03 | 21732 |
| 2025-01-31 | 22.86 | $22.83 | 30721 |
| 2025-01-30 | 22.84 | $23.06 | 7000 |
| 2025-01-29 | 22.82 | $23.04 | 10600 |
| 2025-01-28 | 22.80 | $23.13 | 13700 |
| 2025-01-27 | 22.78 | $23.06 | 21800 |
| 2025-01-24 | 22.76 | $23.01 | 13500 |
| 2025-01-23 | 22.75 | $22.95 | 75200 |
| 2025-01-22 | 22.74 | $22.90 | 15009 |
| 2025-01-21 | 22.73 | $22.95 | 17900 |
| 2025-01-17 | 22.72 | $22.95 | 32515 |
| 2025-01-16 | 22.71 | $22.71 | 12113 |
| 2025-01-15 | 22.71 | $22.79 | 38100 |
| 2025-01-14 | 22.70 | $22.74 | 8000 |
| 2025-01-13 | 22.71 | $22.74 | 29800 |
| 2025-01-10 | 22.71 | $22.74 | 21721 |
| 2025-01-08 | 22.71 | $22.73 | 26400 |
| 2025-01-07 | 22.71 | $22.73 | 35042 |
| 2025-01-06 | 22.72 | $22.68 | 14105 |
| 2025-01-03 | 22.73 | $22.69 | 9500 |
| 2025-01-02 | 22.74 | $22.72 | 45600 |
| 2024-12-31 | 22.74 | $22.53 | 636600 |
| 2024-12-30 | 22.75 | $22.69 | 30031 |
| 2024-12-27 | 22.76 | $22.60 | 47220 |
| 2024-12-26 | 22.78 | $22.66 | 15700 |
| 2024-12-24 | 22.79 | $22.71 | 6900 |
| 2024-12-23 | 22.80 | $22.78 | 29200 |
| 2024-12-20 | 22.81 | $22.81 | 42500 |
| 2024-12-19 | 22.82 | $22.66 | 32600 |
| 2024-12-18 | 22.83 | $22.70 | 48100 |
| 2024-12-17 | 22.83 | $22.73 | 42500 |
| 2024-12-16 | 22.84 | $22.72 | 46328 |
| 2024-12-13 | 22.85 | $22.71 | 15900 |
| 2024-12-12 | 22.86 | $22.78 | 32700 |
| 2024-12-11 | 22.86 | $22.82 | 34800 |
| 2024-12-10 | 22.86 | $22.70 | 51201 |
| 2024-12-09 | 22.87 | $22.77 | 18200 |
| 2024-12-06 | 22.89 | $22.94 | 13521 |
| 2024-12-05 | 22.88 | $22.92 | 11300 |
| 2024-12-04 | 22.88 | $22.89 | 28334 |
| 2024-12-03 | 22.89 | $22.75 | 47500 |
| 2024-12-02 | 22.90 | $22.72 | 57700 |
| 2024-11-29 | 22.90 | $22.75 | 90141 |
| 2024-11-27 | 22.90 | $23.02 | 10345 |
| 2024-11-26 | 22.89 | $22.88 | 16500 |
| 2024-11-25 | 22.89 | $22.97 | 10000 |
| 2024-11-22 | 22.89 | $22.95 | 9400 |
| 2024-11-21 | 22.89 | $22.95 | 12934 |
| 2024-11-20 | 22.89 | $22.86 | 17234 |
| 2024-11-19 | 22.89 | $22.85 | 8141 |
| 2024-11-18 | 22.89 | $22.87 | 7500 |
| 2024-11-15 | 22.89 | $22.86 | 11130 |
| 2024-11-14 | 22.90 | $22.86 | 18128 |
| 2024-11-13 | 22.91 | $22.86 | 12332 |
| 2024-11-12 | 22.92 | $22.86 | 9732 |
| 2024-11-11 | 22.93 | $22.96 | 7905 |
| 2024-11-08 | 22.93 | $23.01 | 30036 |
| 2024-11-07 | 22.93 | $22.88 | 25000 |
| 2024-11-06 | 22.93 | $22.84 | 28321 |
| 2024-11-05 | 22.93 | $23.02 | 21000 |
| 2024-11-04 | 22.93 | $22.93 | 21629 |
| 2024-11-01 | 22.93 | $22.75 | 24910 |
| 2024-10-31 | 22.95 | $22.75 | 48310 |
| 2024-10-30 | 22.96 | $22.89 | 15818 |
| 2024-10-29 | 22.97 | $22.94 | 5840 |
| 2024-10-28 | 22.98 | $22.94 | 19000 |
| 2024-10-25 | 22.98 | $22.92 | 6600 |
| 2024-10-24 | 22.99 | $22.94 | 12100 |
| 2024-10-23 | 22.99 | $22.91 | 16515 |
| 2024-10-22 | 23.00 | $22.87 | 27800 |
| 2024-10-21 | 23.02 | $22.84 | 24300 |
| 2024-10-18 | 23.04 | $23.03 | 7442 |
| 2024-10-17 | 23.04 | $23.02 | 5736 |
| 2024-10-16 | 23.05 | $23.06 | 12219 |
| 2024-10-15 | 23.06 | $23.13 | 11834 |
| 2024-10-14 | 23.07 | $23.01 | 17005 |
| 2024-10-11 | 23.09 | $22.97 | 17800 |
| 2024-10-10 | 23.10 | $22.84 | 12300 |
| 2024-10-09 | 23.11 | $22.92 | 10236 |
| 2024-10-08 | 23.12 | $23.03 | 11400 |
| 2024-10-07 | 23.12 | $22.91 | 9610 |
| 2024-10-04 | 23.13 | $23.02 | 5900 |
| 2024-10-03 | 23.14 | $23.07 | 6335 |
| 2024-10-02 | 23.13 | $23.04 | 13500 |
| 2024-10-01 | 23.13 | $23.10 | 12000 |
| 2024-09-30 | 23.13 | $22.92 | 40421 |
| 2024-09-27 | 23.13 | $23.09 | 11915 |
| 2024-09-26 | 23.12 | $23.06 | 12400 |
| 2024-09-25 | 23.12 | $23.10 | 7921 |
| 2024-09-24 | 23.12 | $23.18 | 5616 |
| 2024-09-23 | 23.11 | $23.20 | 8021 |
| 2024-09-20 | 23.11 | $23.14 | 26000 |
| 2024-09-19 | 23.10 | $23.29 | 15900 |
| 2024-09-18 | 23.08 | $23.26 | 9339 |
| 2024-09-17 | 23.06 | $23.18 | 14649 |
| 2024-09-16 | 23.04 | $23.45 | 12200 |
| 2024-09-13 | 23.01 | $23.15 | 9043 |
| 2024-09-12 | 22.99 | $23.15 | 6800 |
| 2024-09-11 | 22.97 | $22.98 | 7000 |
| 2024-09-10 | 22.96 | $23.11 | 14349 |
| 2024-09-09 | 22.94 | $23.08 | 7600 |
| 2024-09-06 | 22.93 | $23.16 | 15900 |
| 2024-09-05 | 22.91 | $23.05 | 5943 |
| 2024-09-04 | 22.90 | $23.01 | 3700 |
| 2024-09-03 | 22.88 | $22.98 | 6400 |
| 2024-08-30 | 22.87 | $22.92 | 19700 |
| 2024-08-29 | 22.87 | $23.01 | 9000 |
| 2024-08-28 | 22.84 | $23.02 | 5100 |
| 2024-08-27 | 22.81 | $23.03 | 7745 |
| 2024-08-26 | 22.80 | $23.10 | 9500 |
| 2024-08-23 | 22.78 | $23.04 | 5400 |
| 2024-08-22 | 22.77 | $22.93 | 10900 |
| 2024-08-21 | 22.78 | $22.95 | 11647 |
| 2024-08-20 | 22.77 | $22.80 | 13734 |
| 2024-08-19 | 22.77 | $22.84 | 7933 |
| 2024-08-16 | 22.77 | $22.84 | 29208 |
| 2024-08-15 | 22.76 | $22.70 | 61939 |
| 2024-08-14 | 22.77 | $22.82 | 6814 |
| 2024-08-13 | 22.76 | $22.83 | 8132 |
| 2024-08-12 | 22.75 | $22.70 | 10000 |
| 2024-08-09 | 22.75 | $22.79 | 8014 |
| 2024-08-08 | 22.75 | $22.74 | 8900 |
| 2024-08-07 | 22.76 | $22.87 | 9200 |
| 2024-08-06 | 22.75 | $22.74 | 18019 |
| 2024-08-05 | 22.74 | $22.81 | 17843 |
| 2024-08-02 | 22.73 | $22.75 | 28807 |
| 2024-08-01 | 22.72 | $22.57 | 55400 |
| 2024-07-31 | 22.73 | $22.33 | 168900 |
| 2024-07-30 | 22.75 | $22.75 | 18200 |
| 2024-07-29 | 22.74 | $22.75 | 8002 |
| 2024-07-26 | 22.74 | $22.95 | 10000 |
| 2024-07-25 | 22.73 | $22.97 | 16630 |
| 2024-07-24 | 22.71 | $22.85 | 8741 |
| 2024-07-23 | 22.69 | $22.81 | 9100 |
| 2024-07-22 | 22.66 | $22.83 | 2600 |
| 2024-07-19 | 22.64 | $22.73 | 7100 |
| 2024-07-18 | 22.61 | $22.73 | 7800 |
| 2024-07-17 | 22.59 | $22.72 | 3016 |
| 2024-07-16 | 22.57 | $22.70 | 14315 |
| 2024-07-15 | 22.54 | $22.69 | 8125 |
| 2024-07-12 | 22.52 | $22.78 | 3603 |
| 2024-07-11 | 22.50 | $22.92 | 7200 |
| 2024-07-10 | 22.46 | $22.61 | 7019 |
| 2024-07-09 | 22.43 | $22.57 | 12646 |
| 2024-07-08 | 22.42 | $22.50 | 5100 |
| 2024-07-05 | 22.40 | $22.73 | 6905 |
| 2024-07-03 | 22.38 | $22.66 | 8300 |
| 2024-07-02 | 22.37 | $22.67 | 28313 |
| 2024-07-01 | 22.36 | $22.64 | 20611 |
| 2024-06-28 | 22.36 | $22.69 | 158502 |
| 2024-06-27 | 22.34 | $22.70 | 39000 |
| 2024-06-26 | 22.31 | $22.64 | 36917 |
| 2024-06-25 | 22.29 | $22.41 | 17600 |
| 2024-06-24 | 22.28 | $22.35 | 13628 |
| 2024-06-21 | 22.26 | $22.26 | 6334 |
| 2024-06-20 | 22.26 | $22.27 | 7600 |
| 2024-06-18 | 22.25 | $22.29 | 7900 |
| 2024-06-17 | 22.25 | $22.25 | 7116 |
| 2024-06-14 | 22.24 | $22.26 | 2643 |
| 2024-06-13 | 22.24 | $22.24 | 6104 |
| 2024-06-12 | 22.23 | $22.27 | 21500 |
| 2024-06-11 | 22.23 | $22.14 | 33226 |
| 2024-06-10 | 22.22 | $22.13 | 22242 |
| 2024-06-07 | 22.22 | $22.20 | 7500 |
| 2024-06-06 | 22.22 | $22.23 | 31300 |
| 2024-06-05 | 22.21 | $22.24 | 43100 |
| 2024-06-04 | 22.21 | $22.48 | 10500 |
| 2024-06-03 | 22.19 | $22.54 | 45100 |
| 2024-05-31 | 22.17 | $22.67 | 120843 |
| 2024-05-30 | 22.14 | $22.16 | 8937 |
| 2024-05-29 | 22.14 | $22.16 | 7700 |
| 2024-05-28 | 22.13 | $22.20 | 13212 |
| 2024-05-24 | 22.12 | $22.19 | 16246 |
| 2024-05-23 | 22.10 | $22.08 | 13117 |
| 2024-05-22 | 22.09 | $22.18 | 3839 |
| 2024-05-21 | 22.08 | $22.18 | 12500 |
| 2024-05-20 | 22.07 | $22.12 | 8800 |
| 2024-05-17 | 22.06 | $22.18 | 4942 |
| 2024-05-16 | 22.05 | $22.17 | 26400 |
| 2024-05-15 | 22.03 | $22.16 | 8441 |
| 2024-05-14 | 22.02 | $22.12 | 4245 |
| 2024-05-13 | 22.01 | $22.09 | 7704 |
| 2024-05-10 | 22.00 | $22.07 | 9243 |
| 2024-05-09 | 22.00 | $22.08 | 7200 |
| 2024-05-08 | 21.99 | $22.09 | 13342 |
| 2024-05-07 | 21.99 | $22.19 | 6000 |
| 2024-05-06 | 21.98 | $22.20 | 7900 |
| 2024-05-03 | 21.98 | $22.14 | 8700 |
| 2024-05-02 | 21.98 | $22.09 | 9623 |
| 2024-05-01 | 21.98 | $22.06 | 13900 |
| 2024-04-30 | 21.99 | $21.98 | 15800 |
| 2024-04-29 | 22.00 | $21.96 | 19322 |
| 2024-04-26 | 22.01 | $21.86 | 17643 |
| 2024-04-25 | 22.02 | $21.93 | 9047 |
| 2024-04-24 | 22.03 | $21.97 | 30345 |
| 2024-04-23 | 22.04 | $22.02 | 11700 |
| 2024-04-22 | 22.04 | $21.90 | 21933 |
| 2024-04-19 | 22.06 | $21.86 | 7804 |
| 2024-04-18 | 22.09 | $21.87 | 11000 |
| 2024-04-17 | 22.10 | $21.90 | 19342 |
| 2024-04-16 | 22.12 | $21.88 | 24418 |
| 2024-04-15 | 22.13 | $21.89 | 15300 |
| 2024-04-12 | 22.14 | $22.04 | 7800 |
| 2024-04-11 | 22.14 | $22.01 | 8424 |
| 2024-04-10 | 22.15 | $22.01 | 19017 |
| 2024-04-09 | 22.17 | $22.12 | 7800 |
| 2024-04-08 | 22.17 | $22.08 | 15200 |
| 2024-04-05 | 22.19 | $22.17 | 6126 |
| 2024-04-04 | 22.19 | $22.17 | 12300 |
| 2024-04-03 | 22.19 | $22.19 | 16447 |
| 2024-04-02 | 22.19 | $22.12 | 23600 |
| 2024-04-01 | 22.20 | $22.15 | 46402 |
| 2024-03-28 | 22.20 | $22.12 | 217600 |
| 2024-03-27 | 22.21 | $22.16 | 24516 |
| 2024-03-26 | 22.22 | $22.12 | 9300 |
| 2024-03-25 | 22.24 | $22.13 | 16304 |
| 2024-03-22 | 22.26 | $22.26 | 10700 |
| 2024-03-21 | 22.27 | $22.35 | 14700 |
| 2024-03-20 | 22.28 | $22.18 | 6300 |
| 2024-03-19 | 22.29 | $22.15 | 8200 |
| 2024-03-18 | 22.31 | $22.10 | 11200 |
| 2024-03-15 | 22.32 | $22.11 | 60036 |
| 2024-03-14 | 22.34 | $22.13 | 10600 |
| 2024-03-13 | 22.36 | $22.26 | 5605 |
| 2024-03-12 | 22.37 | $22.24 | 14500 |
| 2024-03-11 | 22.39 | $22.27 | 16200 |
| 2024-03-08 | 22.39 | $22.35 | 17012 |
| 2024-03-07 | 22.40 | $22.22 | 8600 |
| 2024-03-06 | 22.40 | $22.19 | 15339 |
| 2024-03-05 | 22.41 | $22.24 | 26630 |
| 2024-03-04 | 22.41 | $22.18 | 12707 |
| 2024-03-01 | 22.42 | $22.25 | 16721 |
| 2024-02-29 | 22.44 | $22.26 | 83242 |
| 2024-02-28 | 22.44 | $22.40 | 9800 |
| 2024-02-27 | 22.45 | $22.49 | 16112 |
| 2024-02-26 | 22.45 | $22.50 | 4816 |
| 2024-02-23 | 22.45 | $22.56 | 9803 |
| 2024-02-22 | 22.45 | $22.47 | 10700 |
| 2024-02-21 | 22.44 | $22.46 | 3600 |
| 2024-02-20 | 22.44 | $22.52 | 10704 |
| 2024-02-16 | 22.43 | $22.35 | 11444 |
| 2024-02-15 | 22.44 | $22.49 | 4000 |
| 2024-02-14 | 22.43 | $22.50 | 3933 |
| 2024-02-13 | 22.42 | $22.44 | 6908 |
| 2024-02-12 | 22.42 | $22.58 | 5700 |
| 2024-02-09 | 22.41 | $22.44 | 9716 |
| 2024-02-08 | 22.41 | $22.36 | 3300 |
| 2024-02-07 | 22.42 | $22.39 | 5600 |
| 2024-02-06 | 22.43 | $22.30 | 18020 |
| 2024-02-05 | 22.44 | $22.22 | 26800 |
| 2024-02-02 | 22.46 | $22.50 | 9500 |
| 2024-02-01 | 22.48 | $22.53 | 18000 |
| 2024-01-31 | 22.49 | $22.35 | 33232 |
| 2024-01-30 | 22.51 | $22.52 | 6502 |
| 2024-01-29 | 22.54 | $22.51 | 8738 |
| 2024-01-26 | 22.54 | $22.48 | 14000 |
| 2024-01-25 | 22.53 | $22.49 | 6100 |
| 2024-01-24 | 22.53 | $22.32 | 9436 |
| 2024-01-23 | 22.54 | $22.53 | 4323 |
| 2024-01-22 | 22.52 | $22.36 | 10500 |
| 2024-01-19 | 22.52 | $22.46 | 4540 |
| 2024-01-18 | 22.52 | $22.33 | 17115 |
| 2024-01-17 | 22.52 | $22.33 | 10335 |
| 2024-01-16 | 22.53 | $22.38 | 15300 |
| 2024-01-12 | 22.53 | $22.45 | 7805 |
| 2024-01-11 | 22.53 | $22.47 | 13900 |
| 2024-01-10 | 22.53 | $22.55 | 7300 |
| 2024-01-09 | 22.52 | $22.54 | 6100 |
| 2024-01-08 | 22.51 | $22.56 | 17712 |
| 2024-01-05 | 22.51 | $22.62 | 11337 |
| 2024-01-04 | 22.50 | $22.78 | 9027 |
| 2024-01-03 | 22.49 | $22.76 | 10900 |
| 2024-01-02 | 22.48 | $22.76 | 15500 |
| 2023-12-29 | 22.47 | $23.04 | 339800 |
| 2023-12-28 | 22.44 | $22.50 | 16700 |
| 2023-12-27 | 22.42 | $22.46 | 34100 |
| 2023-12-26 | 22.40 | $22.33 | 35549 |
| 2023-12-22 | 22.38 | $22.49 | 33516 |
| 2023-12-21 | 22.35 | $22.22 | 36134 |
| 2023-12-20 | 22.34 | $22.35 | 15100 |
| 2023-12-19 | 22.32 | $22.43 | 19300 |
| 2023-12-18 | 22.29 | $22.38 | 24000 |
| 2023-12-15 | 22.27 | $22.45 | 12200 |
| 2023-12-14 | 22.24 | $22.49 | 34843 |
| 2023-12-13 | 22.21 | $22.50 | 20700 |
| 2023-12-12 | 22.18 | $22.42 | 24900 |
| 2023-12-11 | 22.14 | $22.37 | 35100 |
| 2023-12-08 | 22.11 | $22.38 | 15135 |
| 2023-12-07 | 22.07 | $22.50 | 18516 |
| 2023-12-06 | 22.03 | $22.48 | 23118 |
| 2023-12-05 | 21.99 | $22.44 | 48000 |
| 2023-12-04 | 21.96 | $22.52 | 64800 |
| 2023-12-01 | 21.92 | $22.55 | 34400 |
| 2023-11-30 | 21.88 | $22.63 | 208800 |
| 2023-11-29 | 21.84 | $22.02 | 22321 |
| 2023-11-28 | 21.83 | $22.03 | 18600 |
| 2023-11-27 | 21.80 | $21.93 | 33800 |
| 2023-11-24 | 21.79 | $21.98 | 1625 |
| 2023-11-22 | 21.77 | $21.87 | 8846 |
| 2023-11-21 | 21.75 | $21.96 | 12800 |
| 2023-11-20 | 21.72 | $21.89 | 16700 |
| 2023-11-17 | 21.69 | $21.93 | 6300 |
| 2023-11-16 | 21.65 | $21.85 | 11800 |
| 2023-11-15 | 21.63 | $21.92 | 15820 |
| 2023-11-14 | 21.61 | $21.89 | 9722 |
| 2023-11-13 | 21.59 | $21.72 | 16724 |
| 2023-11-10 | 21.59 | $21.65 | 10500 |
| 2023-11-09 | 21.60 | $21.64 | 12400 |
| 2023-11-08 | 21.60 | $21.78 | 16311 |
| 2023-11-07 | 21.60 | $21.62 | 19913 |
| 2023-11-06 | 21.60 | $21.77 | 7619 |
| 2023-11-03 | 21.59 | $21.80 | 25500 |
| 2023-11-02 | 21.57 | $21.73 | 26500 |
| 2023-11-01 | 21.56 | $21.84 | 28400 |
| 2023-10-31 | 21.54 | $21.75 | 25000 |
| 2023-10-30 | 21.52 | $21.56 | 8600 |
| 2023-10-27 | 21.52 | $21.60 | 8734 |
| 2023-10-26 | 21.52 | $21.66 | 7447 |
| 2023-10-25 | 21.51 | $21.34 | 34133 |
| 2023-10-24 | 21.52 | $21.42 | 11815 |
| 2023-10-23 | 21.53 | $21.31 | 8400 |
| 2023-10-20 | 21.54 | $21.22 | 13829 |
| 2023-10-19 | 21.56 | $21.36 | 13531 |
| 2023-10-18 | 21.57 | $21.44 | 14700 |
| 2023-10-17 | 21.59 | $21.60 | 24346 |
| 2023-10-16 | 21.59 | $21.78 | 12800 |
| 2023-10-13 | 21.58 | $21.74 | 8924 |
| 2023-10-12 | 21.58 | $21.68 | 25224 |
| 2023-10-11 | 21.58 | $21.70 | 20300 |
| 2023-10-10 | 21.59 | $21.66 | 13517 |
| 2023-10-09 | 21.59 | $21.57 | 6700 |
| 2023-10-06 | 21.59 | $21.51 | 10500 |
| 2023-10-05 | 21.60 | $21.50 | 15729 |
| 2023-10-04 | 21.60 | $21.42 | 13700 |
| 2023-10-03 | 21.61 | $21.35 | 16500 |
| 2023-10-02 | 21.62 | $21.47 | 10346 |
| 2023-09-29 | 21.64 | $21.61 | 47817 |
| 2023-09-28 | 21.65 | $21.56 | 20501 |
| 2023-09-27 | 21.65 | $21.58 | 74200 |
| 2023-09-26 | 21.66 | $21.53 | 18737 |
| 2023-09-25 | 21.66 | $21.47 | 13600 |
| 2023-09-22 | 21.67 | $21.63 | 7700 |
| 2023-09-21 | 21.67 | $21.58 | 40100 |
| 2023-09-20 | 21.68 | $21.76 | 15600 |
| 2023-09-19 | 21.67 | $21.68 | 25800 |
| 2023-09-18 | 21.66 | $21.68 | 23845 |
| 2023-09-15 | 21.65 | $21.66 | 8200 |
| 2023-09-14 | 21.65 | $21.76 | 23243 |
| 2023-09-13 | 21.64 | $21.80 | 10200 |
| 2023-09-12 | 21.63 | $21.66 | 23644 |
| 2023-09-11 | 21.63 | $21.60 | 15400 |
| 2023-09-08 | 21.63 | $21.63 | 16143 |
| 2023-09-07 | 21.62 | $21.57 | 10800 |
| 2023-09-06 | 21.63 | $21.57 | 12800 |
| 2023-09-05 | 21.63 | $21.58 | 21400 |
| 2023-09-01 | 21.64 | $21.79 | 19700 |
| 2023-08-31 | 21.63 | $21.85 | 78200 |
| 2023-08-30 | 21.62 | $21.65 | 15500 |
| 2023-08-29 | 21.62 | $21.73 | 9800 |
| 2023-08-28 | 21.63 | $21.64 | 11200 |
| 2023-08-25 | 21.64 | $21.61 | 23201 |
| 2023-08-24 | 21.65 | $21.66 | 22421 |
| 2023-08-23 | 21.66 | $21.69 | 22401 |
| 2023-08-22 | 21.67 | $21.56 | 8100 |
| 2023-08-21 | 21.68 | $21.52 | 12400 |
| 2023-08-18 | 21.69 | $21.56 | 9700 |
| 2023-08-17 | 21.70 | $21.51 | 13400 |
| 2023-08-16 | 21.72 | $21.62 | 248731 |
| 2023-08-15 | 21.73 | $21.63 | 8638 |
| 2023-08-14 | 21.75 | $21.55 | 10800 |
| 2023-08-11 | 21.76 | $21.61 | 11344 |
| 2023-08-10 | 21.76 | $21.58 | 16549 |
| 2023-08-09 | 21.78 | $21.65 | 17400 |
| 2023-08-08 | 21.79 | $21.66 | 27600 |
| 2023-08-07 | 21.80 | $21.64 | 18800 |
| 2023-08-04 | 21.80 | $21.73 | 9019 |
| 2023-08-03 | 21.80 | $21.55 | 15500 |
| 2023-08-02 | 21.80 | $21.74 | 23000 |
| 2023-08-01 | 21.81 | $21.90 | 17700 |
| 2023-07-31 | 21.81 | $21.87 | 15800 |
| 2023-07-28 | 21.80 | $21.83 | 14400 |
| 2023-07-27 | 21.80 | $21.75 | 16300 |
| 2023-07-26 | 21.80 | $21.88 | 12100 |
| 2023-07-25 | 21.80 | $21.74 | 13600 |
| 2023-07-24 | 21.80 | $21.77 | 13642 |
| 2023-07-21 | 21.80 | $21.88 | 5844 |
| 2023-07-20 | 21.80 | $21.81 | 7723 |
| 2023-07-19 | 21.80 | $21.89 | 16703 |
| 2023-07-18 | 21.80 | $21.87 | 11035 |
| 2023-07-17 | 21.80 | $21.77 | 7424 |
| 2023-07-14 | 21.80 | $21.77 | 9005 |
| 2023-07-13 | 21.80 | $21.95 | 7500 |
| 2023-07-12 | 21.79 | $21.87 | 10923 |
| 2023-07-11 | 21.79 | $21.78 | 8000 |
| 2023-07-10 | 21.79 | $21.70 | 12905 |
| 2023-07-07 | 21.79 | $21.67 | 5800 |
| 2023-07-06 | 21.80 | $21.62 | 28700 |
| 2023-07-05 | 21.81 | $21.82 | 27023 |
| 2023-07-03 | 21.83 | $21.88 | 21516 |
| 2023-06-30 | 21.85 | $21.84 | 263943 |
| 2023-06-29 | 21.87 | $21.67 | 109912 |
| 2023-06-28 | 21.91 | $21.84 | 36106 |
| 2023-06-27 | 21.92 | $21.86 | 20100 |
| 2023-06-26 | 21.92 | $21.80 | 12704 |
| 2023-06-23 | 21.92 | $21.79 | 9800 |
| 2023-06-22 | 21.94 | $21.80 | 8120 |
| 2023-06-21 | 21.96 | $21.84 | 10000 |
| 2023-06-20 | 21.98 | $21.85 | 15437 |
| 2023-06-16 | 22.00 | $21.86 | 21706 |
| 2023-06-15 | 22.02 | $21.80 | 15500 |
| 2023-06-14 | 22.04 | $21.81 | 22028 |
| 2023-06-13 | 22.06 | $21.78 | 20900 |
| 2023-06-12 | 22.08 | $21.73 | 17500 |
| 2023-06-09 | 22.11 | $21.79 | 19700 |
| 2023-06-08 | 22.13 | $21.80 | 19731 |
| 2023-06-07 | 22.15 | $21.81 | 38300 |
| 2023-06-06 | 22.16 | $21.91 | 25000 |
| 2023-06-05 | 22.16 | $22.15 | 12386 |
| 2023-06-02 | 22.16 | $22.25 | 9000 |
| 2023-06-01 | 22.15 | $22.33 | 12306 |
| 2023-05-31 | 22.13 | $22.39 | 70234 |
| 2023-05-30 | 22.12 | $21.99 | 13400 |
| 2023-05-26 | 22.13 | $21.96 | 9500 |
| 2023-05-25 | 22.14 | $21.85 | 16126 |
| 2023-05-24 | 22.15 | $22.10 | 10600 |
| 2023-05-23 | 22.14 | $22.18 | 15304 |
| 2023-05-22 | 22.13 | $22.27 | 16500 |
| 2023-05-19 | 22.11 | $22.30 | 7600 |
| 2023-05-18 | 22.08 | $22.18 | 8135 |
| 2023-05-17 | 22.07 | $22.21 | 10800 |
| 2023-05-16 | 22.05 | $22.19 | 9319 |
| 2023-05-15 | 22.04 | $22.26 | 17300 |
| 2023-05-12 | 22.01 | $22.18 | 2829 |
| 2023-05-11 | 21.99 | $22.20 | 5324 |
| 2023-05-10 | 21.98 | $22.22 | 19506 |
| 2023-05-09 | 21.97 | $22.08 | 37700 |
| 2023-05-08 | 21.97 | $21.98 | 1900 |
| 2023-05-05 | 21.97 | $22.05 | 17900 |
| 2023-05-04 | 21.97 | $22.02 | 10100 |
| 2023-05-03 | 21.97 | $22.06 | 7900 |
| 2023-05-02 | 21.97 | $22.20 | 17800 |
| 2023-05-01 | 21.96 | $22.16 | 6925 |
| 2023-04-28 | 21.93 | $22.20 | 36844 |
| 2023-04-27 | 21.91 | $22.03 | 13000 |
| 2023-04-26 | 21.88 | $21.82 | 15700 |
| 2023-04-25 | 21.87 | $21.94 | 17800 |
| 2023-04-24 | 21.87 | $21.90 | 8900 |
| 2023-04-21 | 21.86 | $21.77 | 8738 |
| 2023-04-20 | 21.86 | $21.88 | 12900 |
| 2023-04-19 | 21.85 | $21.95 | 19200 |
| 2023-04-18 | 21.84 | $21.84 | 14001 |
| 2023-04-17 | 21.83 | $21.75 | 6200 |
| 2023-04-14 | 21.83 | $21.84 | 7315 |
| 2023-04-13 | 21.83 | $21.90 | 10010 |
| 2023-04-12 | 21.81 | $21.93 | 10111 |
| 2023-04-11 | 21.79 | $22.15 | 7000 |
| 2023-04-10 | 21.75 | $22.04 | 15700 |
| 2023-04-06 | 21.71 | $22.03 | 11730 |
| 2023-04-05 | 21.66 | $22.02 | 2700 |
| 2023-04-04 | 21.63 | $22.01 | 4500 |
| 2023-04-03 | 21.60 | $22.02 | 13900 |
| 2023-03-31 | 21.58 | $21.61 | 148300 |
| 2023-03-30 | 21.57 | $21.71 | 27700 |
| 2023-03-29 | 21.56 | $21.55 | 18420 |
| 2023-03-28 | 21.55 | $21.65 | 11613 |
| 2023-03-27 | 21.54 | $21.80 | 7500 |
| 2023-03-24 | 21.52 | $21.66 | 7400 |
| 2023-03-23 | 21.51 | $21.77 | 8000 |
| 2023-03-22 | 21.51 | $21.82 | 11900 |
| 2023-03-21 | 21.49 | $21.60 | 18821 |
| 2023-03-20 | 21.48 | $21.76 | 17123 |
| 2023-03-17 | 21.48 | $21.78 | 6110 |
| 2023-03-16 | 21.47 | $21.83 | 8206 |
| 2023-03-15 | 21.47 | $21.55 | 3517 |
| 2023-03-14 | 21.47 | $21.39 | 11400 |
| 2023-03-13 | 21.49 | $21.39 | 9628 |
| 2023-03-10 | 21.50 | $21.21 | 5900 |
| 2023-03-09 | 21.53 | $21.12 | 18832 |
| 2023-03-08 | 21.56 | $21.35 | 19100 |
| 2023-03-07 | 21.58 | $21.46 | 11000 |
| 2023-03-06 | 21.61 | $21.54 | 10726 |
| 2023-03-03 | 21.65 | $21.50 | 13126 |
| 2023-03-02 | 21.69 | $21.45 | 11400 |
| 2023-03-01 | 21.73 | $21.39 | 25800 |
| 2023-02-28 | 21.77 | $21.40 | 76900 |
| 2023-02-27 | 21.81 | $21.50 | 11246 |
| 2023-02-24 | 21.83 | $21.45 | 8113 |
| 2023-02-23 | 21.88 | $21.61 | 10921 |
| 2023-02-22 | 21.91 | $21.47 | 7600 |
| 2023-02-21 | 21.93 | $21.36 | 16006 |
| 2023-02-17 | 21.96 | $21.75 | 11200 |
| 2023-02-16 | 21.97 | $21.75 | 13500 |
| 2023-02-15 | 21.98 | $21.70 | 10200 |
| 2023-02-14 | 22.00 | $21.63 | 2700 |
| 2023-02-13 | 22.01 | $21.77 | 5600 |
| 2023-02-10 | 22.03 | $21.61 | 5802 |
| 2023-02-09 | 22.05 | $21.80 | 10300 |
| 2023-02-08 | 22.06 | $21.76 | 7630 |
| 2023-02-07 | 22.08 | $21.75 | 13547 |
| 2023-02-06 | 22.10 | $22.10 | 5810 |
| 2023-02-03 | 22.11 | $22.30 | 12243 |
| 2023-02-02 | 22.10 | $22.33 | 9700 |
| 2023-02-01 | 22.11 | $22.22 | 6100 |
| 2023-01-31 | 22.12 | $22.18 | 37700 |
| 2023-01-30 | 22.12 | $22.08 | 7300 |
| 2023-01-27 | 22.08 | $22.05 | 18409 |
| 2023-01-26 | 22.04 | $22.34 | 12300 |
| 2023-01-25 | 21.98 | $22.19 | 10111 |
| 2023-01-24 | 21.92 | $21.94 | 10539 |
| 2023-01-23 | 21.89 | $21.92 | 8200 |
| 2023-01-20 | 21.86 | $21.92 | 5533 |
| 2023-01-19 | 21.83 | $21.98 | 8344 |
| 2023-01-18 | 21.79 | $22.09 | 14500 |
| 2023-01-17 | 21.76 | $21.96 | 9500 |
| 2023-01-13 | 21.73 | $22.01 | 19700 |
| 2023-01-12 | 21.70 | $22.00 | 4500 |
| 2023-01-11 | 21.68 | $22.17 | 13400 |
| 2023-01-10 | 21.63 | $22.13 | 14112 |
| 2023-01-09 | 21.59 | $22.18 | 5300 |
| 2023-01-06 | 21.55 | $22.19 | 14841 |
| 2023-01-05 | 21.52 | $22.17 | 27918 |
| 2023-01-04 | 21.48 | $22.49 | 12105 |
| 2023-01-03 | 21.41 | $22.33 | 56200 |
| 2022-12-30 | 21.37 | $22.16 | 112532 |
| 2022-12-29 | 21.33 | $21.31 | 17435 |
| 2022-12-28 | 21.34 | $21.23 | 21230 |
| 2022-12-27 | 21.34 | $21.28 | 46700 |
| 2022-12-23 | 21.35 | $20.96 | 31046 |
| 2022-12-22 | 21.37 | $21.27 | 36540 |
| 2022-12-21 | 21.37 | $21.39 | 8000 |
| 2022-12-20 | 21.37 | $21.27 | 34704 |
| 2022-12-19 | 21.37 | $21.30 | 18200 |
| 2022-12-16 | 21.38 | $21.36 | 36010 |
| 2022-12-15 | 21.38 | $21.41 | 22309 |
| 2022-12-14 | 21.39 | $21.49 | 66200 |
| 2022-12-13 | 21.39 | $21.41 | 30100 |
| 2022-12-12 | 21.41 | $21.29 | 23541 |
| 2022-12-09 | 21.43 | $21.26 | 89000 |
| 2022-12-08 | 21.45 | $21.49 | 28300 |
| 2022-12-07 | 21.46 | $21.46 | 16600 |
| 2022-12-06 | 21.46 | $21.45 | 21000 |
| 2022-12-05 | 21.46 | $21.14 | 10400 |
| 2022-12-02 | 21.46 | $21.45 | 20620 |
| 2022-12-01 | 21.46 | $21.39 | 29900 |
| 2022-11-30 | 21.46 | $21.42 | 42800 |
| 2022-11-29 | 21.45 | $21.37 | 20320 |
| 2022-11-28 | 21.47 | $21.38 | 10100 |
| 2022-11-25 | 21.44 | $21.38 | 1705 |
| 2022-11-23 | 21.39 | $21.26 | 14000 |
| 2022-11-22 | 21.36 | $21.35 | 9049 |
| 2022-11-21 | 21.32 | $21.31 | 8500 |
| 2022-11-18 | 21.27 | $21.52 | 6805 |
| 2022-11-17 | 21.21 | $21.37 | 5307 |
| 2022-11-16 | 21.16 | $21.57 | 12800 |
| 2022-11-15 | 21.10 | $21.61 | 8300 |
| 2022-11-14 | 21.06 | $21.70 | 11500 |
| 2022-11-11 | 21.01 | $21.73 | 27300 |
| 2022-11-10 | 20.95 | $21.73 | 32500 |
| 2022-11-09 | 20.90 | $21.60 | 17400 |
| 2022-11-08 | 20.87 | $21.41 | 17643 |
| 2022-11-07 | 20.86 | $21.49 | 11300 |
| 2022-11-04 | 20.85 | $21.24 | 18800 |
| 2022-11-03 | 20.86 | $21.30 | 27500 |
| 2022-11-02 | 20.86 | $21.38 | 15700 |
| 2022-11-01 | 20.88 | $21.37 | 35217 |
| 2022-10-31 | 20.91 | $21.61 | 44231 |
| 2022-10-28 | 20.93 | $20.77 | 14318 |
| 2022-10-27 | 20.97 | $20.55 | 65611 |
| 2022-10-26 | 21.06 | $20.52 | 23404 |
| 2022-10-25 | 21.14 | $20.59 | 15300 |
| 2022-10-24 | 21.21 | $20.32 | 10413 |
| 2022-10-21 | 21.29 | $20.31 | 20100 |
| 2022-10-20 | 21.35 | $20.44 | 37000 |
| 2022-10-19 | 21.41 | $20.35 | 97300 |
| 2022-10-18 | 21.47 | $20.70 | 9320 |
| 2022-10-17 | 21.52 | $20.70 | 11300 |
| 2022-10-14 | 21.56 | $20.53 | 19600 |
| 2022-10-13 | 21.63 | $20.82 | 17435 |
| 2022-10-12 | 21.67 | $21.03 | 15032 |
| 2022-10-11 | 21.70 | $21.08 | 10007 |
| 2022-10-10 | 21.73 | $21.35 | 10100 |
| 2022-10-07 | 21.75 | $21.38 | 10346 |
| 2022-10-06 | 21.78 | $21.49 | 22700 |
| 2022-10-05 | 21.80 | $21.65 | 6845 |
| 2022-10-04 | 21.81 | $22.05 | 11417 |
| 2022-10-03 | 21.80 | $21.89 | 9021 |
| 2022-09-30 | 21.81 | $21.64 | 116100 |
| 2022-09-29 | 21.83 | $22.29 | 7622 |
| 2022-09-28 | 21.82 | $22.12 | 11031 |
| 2022-09-27 | 21.81 | $22.08 | 24438 |
| 2022-09-26 | 21.82 | $21.86 | 23700 |
| 2022-09-23 | 21.84 | $21.60 | 14322 |
| 2022-09-22 | 21.89 | $21.60 | 18314 |
| 2022-09-21 | 21.92 | $21.61 | 10000 |
| 2022-09-20 | 21.95 | $21.53 | 20005 |
| 2022-09-19 | 22.00 | $21.60 | 25900 |
| 2022-09-16 | 22.04 | $21.87 | 40900 |
| 2022-09-15 | 22.07 | $21.64 | 14726 |
| 2022-09-14 | 22.11 | $21.60 | 11000 |
| 2022-09-13 | 22.16 | $21.68 | 26200 |
| 2022-09-12 | 22.21 | $21.85 | 16833 |
| 2022-09-09 | 22.26 | $21.91 | 6440 |
| 2022-09-08 | 22.30 | $21.86 | 3309 |
| 2022-09-07 | 22.36 | $22.00 | 11300 |
| 2022-09-06 | 22.41 | $21.82 | 10700 |
| 2022-09-02 | 22.47 | $22.00 | 4500 |
| 2022-09-01 | 22.52 | $22.05 | 13431 |
| 2022-08-31 | 22.60 | $22.05 | 29200 |
| 2022-08-30 | 22.67 | $22.02 | 11700 |
| 2022-08-29 | 22.74 | $22.21 | 7521 |
| 2022-08-26 | 22.78 | $22.30 | 5200 |
| 2022-08-25 | 22.82 | $22.51 | 6645 |
| 2022-08-24 | 22.83 | $22.36 | 33800 |
| 2022-08-23 | 22.85 | $22.22 | 37338 |
| 2022-08-22 | 22.86 | $22.43 | 6800 |
| 2022-08-19 | 22.88 | $22.38 | 4605 |
| 2022-08-18 | 22.88 | $22.48 | 17300 |
| 2022-08-17 | 22.90 | $22.50 | 11247 |
| 2022-08-16 | 22.90 | $22.60 | 10500 |
| 2022-08-15 | 22.89 | $22.66 | 10300 |
| 2022-08-12 | 22.88 | $22.80 | 3400 |
| 2022-08-11 | 22.86 | $22.74 | 8800 |
| 2022-08-10 | 22.84 | $23.14 | 3600 |
| 2022-08-09 | 22.79 | $22.94 | 8800 |
| 2022-08-08 | 22.78 | $22.98 | 4300 |
| 2022-08-05 | 22.77 | $23.00 | 6800 |
| 2022-08-04 | 22.77 | $23.72 | 8115 |
| 2022-08-03 | 22.73 | $23.45 | 9300 |
| 2022-08-02 | 22.72 | $23.40 | 15900 |
| 2022-08-01 | 22.74 | $23.03 | 4518 |
| 2022-07-29 | 22.76 | $23.13 | 15400 |
| 2022-07-28 | 22.80 | $22.71 | 10720 |
| 2022-07-27 | 22.80 | $22.64 | 7400 |
| 2022-07-26 | 22.78 | $22.56 | 5100 |
| 2022-07-25 | 22.76 | $22.65 | 6721 |
| 2022-07-22 | 22.73 | $22.51 | 21549 |
| 2022-07-21 | 22.72 | $22.80 | 15410 |
| 2022-07-20 | 22.70 | $22.55 | 11710 |
| 2022-07-19 | 22.69 | $22.39 | 13100 |
| 2022-07-18 | 22.70 | $22.43 | 5500 |
| 2022-07-15 | 22.70 | $22.38 | 12500 |
| 2022-07-14 | 22.71 | $22.30 | 12900 |
| 2022-07-13 | 22.70 | $22.30 | 13312 |
| 2022-07-12 | 22.68 | $22.61 | 11100 |
| 2022-07-11 | 22.67 | $22.87 | 8000 |
| 2022-07-08 | 22.68 | $22.89 | 5128 |
| 2022-07-07 | 22.72 | $22.92 | 16800 |
| 2022-07-06 | 22.75 | $23.28 | 20000 |
| 2022-07-05 | 22.82 | $23.93 | 12000 |
| 2022-07-01 | 22.81 | $23.37 | 38300 |
| 2022-06-30 | 22.84 | $23.96 | 330300 |
| 2022-06-29 | 22.85 | $22.58 | 6700 |
| 2022-06-28 | 22.94 | $22.31 | 8900 |
| 2022-06-27 | 23.02 | $22.16 | 7200 |
| 2022-06-24 | 23.10 | $22.10 | 10439 |
| 2022-06-23 | 23.17 | $22.28 | 11806 |
| 2022-06-22 | 23.23 | $22.32 | 7800 |
| 2022-06-21 | 23.26 | $22.50 | 10226 |
| 2022-06-17 | 23.29 | $22.46 | 2131 |
| 2022-06-16 | 23.31 | $22.53 | 7709 |
| 2022-06-15 | 23.33 | $22.48 | 21800 |
| 2022-06-14 | 23.36 | $22.12 | 9022 |
| 2022-06-13 | 23.42 | $21.86 | 31610 |
| 2022-06-10 | 23.48 | $22.50 | 11944 |
| 2022-06-09 | 23.52 | $22.95 | 4305 |
| 2022-06-08 | 23.52 | $23.76 | 27500 |
| 2022-06-07 | 23.49 | $23.62 | 8102 |
| 2022-06-06 | 23.46 | $24.59 | 3600 |
| 2022-06-03 | 23.38 | $23.78 | 3000 |
| 2022-06-02 | 23.35 | $23.89 | 7400 |
| 2022-06-01 | 23.31 | $24.28 | 37400 |
| 2022-05-31 | 23.23 | $24.26 | 21809 |
| 2022-05-27 | 23.17 | $23.96 | 13044 |
| 2022-05-26 | 23.13 | $23.77 | 15300 |
| 2022-05-25 | 23.11 | $23.55 | 21800 |
| 2022-05-24 | 23.09 | $23.33 | 28200 |
| 2022-05-23 | 23.09 | $23.10 | 19500 |
| 2022-05-20 | 23.09 | $22.97 | 24900 |
| 2022-05-19 | 23.08 | $22.87 | 11942 |
| 2022-05-18 | 23.07 | $23.04 | 36330 |
| 2022-05-17 | 23.07 | $23.06 | 31500 |
| 2022-05-16 | 23.06 | $23.21 | 24938 |
| 2022-05-13 | 23.06 | $23.20 | 26300 |
| 2022-05-12 | 23.07 | $23.22 | 11600 |
| 2022-05-11 | 23.08 | $23.00 | 12300 |
| 2022-05-10 | 23.11 | $23.17 | 21527 |
| 2022-05-09 | 23.13 | $23.02 | 28600 |
| 2022-05-06 | 23.16 | $22.92 | 16401 |
| 2022-05-05 | 23.21 | $23.10 | 50131 |
| 2022-05-04 | 23.24 | $23.12 | 10248 |
| 2022-05-03 | 23.28 | $22.80 | 14500 |
| 2022-05-02 | 23.34 | $22.95 | 12330 |
| 2022-04-29 | 23.38 | $23.23 | 59725 |
| 2022-04-28 | 23.41 | $23.29 | 10200 |
| 2022-04-27 | 23.45 | $23.18 | 76046 |
| 2022-04-26 | 23.52 | $23.29 | 8500 |
| 2022-04-25 | 23.59 | $23.25 | 13416 |
| 2022-04-22 | 23.67 | $22.77 | 14100 |
| 2022-04-21 | 23.79 | $22.66 | 27400 |
| 2022-04-20 | 23.90 | $22.87 | 46640 |
| 2022-04-19 | 24.00 | $23.03 | 20600 |
| 2022-04-18 | 24.10 | $23.10 | 21841 |
| 2022-04-14 | 24.20 | $23.33 | 22500 |
| 2022-04-13 | 24.29 | $23.53 | 14005 |
| 2022-04-12 | 24.36 | $23.56 | 61900 |
| 2022-04-11 | 24.43 | $23.60 | 69100 |
| 2022-04-08 | 24.49 | $23.71 | 9900 |
| 2022-04-07 | 24.56 | $23.79 | 10904 |
| 2022-04-06 | 24.63 | $23.82 | 24133 |
| 2022-04-05 | 24.69 | $23.90 | 69500 |
| 2022-04-04 | 24.75 | $23.88 | 34304 |
| 2022-04-01 | 24.82 | $23.87 | 93732 |
| 2022-03-31 | 24.89 | $23.70 | 234949 |
| 2022-03-30 | 24.99 | $24.25 | 48000 |
| 2022-03-29 | 25.07 | $24.49 | 59718 |
| 2022-03-28 | 25.15 | $24.74 | 13300 |
| 2022-03-25 | 25.22 | $24.89 | 24113 |
| 2022-03-24 | 25.25 | $25.00 | 3100 |
| 2022-03-23 | 25.26 | $24.90 | 15500 |
| 2022-03-22 | 25.28 | $24.93 | 19600 |
| 2022-03-21 | 25.30 | $25.05 | 21200 |
| 2022-03-18 | 25.31 | $25.05 | 5100 |
| 2022-03-17 | 25.32 | $25.04 | 5700 |
| 2022-03-16 | 25.33 | $24.93 | 16936 |
| 2022-03-15 | 25.34 | $25.01 | 5310 |
| 2022-03-14 | 25.36 | $24.94 | 18037 |
| 2022-03-11 | 25.36 | $25.06 | 7200 |
| 2022-03-10 | 25.38 | $25.09 | 10607 |
| 2022-03-09 | 25.39 | $25.14 | 9602 |
| 2022-03-08 | 25.39 | $25.11 | 5730 |
| 2022-03-07 | 25.40 | $25.15 | 26000 |
| 2022-03-04 | 25.41 | $25.25 | 7300 |
| 2022-03-03 | 25.41 | $25.78 | 4400 |
| 2022-03-02 | 25.39 | $25.82 | 4043 |
| 2022-03-01 | 25.39 | $26.11 | 46800 |
| 2022-02-28 | 25.36 | $26.16 | 35323 |
| 2022-02-25 | 25.31 | $25.46 | 13400 |
| 2022-02-24 | 25.29 | $25.25 | 6300 |
| 2022-02-23 | 25.28 | $25.25 | 4100 |
| 2022-02-22 | 25.28 | $25.25 | 5309 |
| 2022-02-18 | 25.28 | $25.30 | 3200 |
| 2022-02-17 | 25.28 | $25.25 | 18400 |
| 2022-02-16 | 25.28 | $25.25 | 7910 |
| 2022-02-15 | 25.29 | $25.25 | 5401 |
| 2022-02-14 | 25.29 | $25.25 | 19700 |
| 2022-02-11 | 25.30 | $25.08 | 16100 |
| 2022-02-10 | 25.32 | $25.30 | 8602 |
| 2022-02-09 | 25.33 | $25.32 | 6300 |
| 2022-02-08 | 25.34 | $25.25 | 4900 |
| 2022-02-07 | 25.34 | $25.34 | 6445 |
| 2022-02-04 | 25.35 | $25.25 | 5400 |
| 2022-02-03 | 25.35 | $25.25 | 4527 |
| 2022-02-02 | 25.36 | $25.47 | 14348 |
| 2022-02-01 | 25.36 | $25.70 | 21200 |
| 2022-01-31 | 25.37 | $25.64 | 37617 |
| 2022-01-28 | 25.39 | $25.04 | 11403 |
| 2022-01-27 | 25.42 | $25.06 | 22400 |
| 2022-01-26 | 25.45 | $25.10 | 15000 |
| 2022-01-25 | 25.47 | $25.26 | 4637 |
| 2022-01-24 | 25.48 | $25.27 | 7500 |
| 2022-01-21 | 25.49 | $25.32 | 5928 |
| 2022-01-20 | 25.49 | $25.27 | 10600 |
| 2022-01-19 | 25.50 | $25.35 | 14617 |
| 2022-01-18 | 25.50 | $25.30 | 11700 |
| 2022-01-14 | 25.50 | $25.48 | 4403 |
| 2022-01-13 | 25.50 | $25.50 | 7803 |
| 2022-01-12 | 25.49 | $25.49 | 6941 |
| 2022-01-11 | 25.49 | $25.42 | 12535 |
| 2022-01-10 | 25.48 | $25.33 | 6929 |
| 2022-01-07 | 25.49 | $25.41 | 5637 |
| 2022-01-06 | 25.49 | $25.43 | 9500 |
| 2022-01-05 | 25.50 | $25.38 | 17200 |
| 2022-01-04 | 25.51 | $25.45 | 13315 |
| 2022-01-03 | 25.52 | $25.81 | 16841 |
| 2021-12-31 | 25.51 | $26.15 | 42000 |
| 2021-12-30 | 25.47 | $25.70 | 21700 |
| 2021-12-29 | 25.45 | $25.63 | 19200 |
| 2021-12-28 | 25.43 | $25.49 | 13106 |
| 2021-12-27 | 25.43 | $25.40 | 14008 |
| 2021-12-23 | 25.44 | $25.40 | 20200 |
| 2021-12-22 | 25.46 | $25.39 | 9511 |
| 2021-12-21 | 25.48 | $25.39 | 7800 |
| 2021-12-20 | 25.51 | $25.37 | 9637 |
| 2021-12-17 | 25.55 | $25.38 | 14203 |
| 2021-12-16 | 25.59 | $25.43 | 12900 |
| 2021-12-15 | 25.63 | $25.37 | 17300 |
| 2021-12-14 | 25.66 | $25.38 | 16200 |
| 2021-12-13 | 25.70 | $25.39 | 14500 |
| 2021-12-10 | 25.74 | $25.48 | 23809 |
| 2021-12-09 | 25.79 | $25.41 | 16800 |
| 2021-12-08 | 25.83 | $25.62 | 10600 |
| 2021-12-07 | 25.88 | $25.60 | 5800 |
| 2021-12-06 | 25.95 | $25.59 | 36209 |
| 2021-12-03 | 26.02 | $25.59 | 34300 |
| 2021-12-02 | 26.10 | $25.38 | 14500 |
| 2021-12-01 | 26.17 | $25.28 | 45805 |
| 2021-11-30 | 26.28 | $25.19 | 117448 |
| 2021-11-29 | 26.38 | $25.49 | 15705 |
| 2021-11-26 | 26.46 | $25.58 | 11200 |
| 2021-11-24 | 26.50 | $25.87 | 8000 |
| 2021-11-23 | 26.51 | $25.89 | 14500 |
| 2021-11-22 | 26.53 | $26.00 | 9300 |
| 2021-11-19 | 26.53 | $26.16 | 8000 |
| 2021-11-18 | 26.53 | $26.04 | 4835 |
| 2021-11-17 | 26.53 | $26.22 | 11012 |
| 2021-11-16 | 26.53 | $26.09 | 2100 |
| 2021-11-15 | 26.53 | $26.16 | 19800 |
| 2021-11-12 | 26.53 | $26.17 | 9335 |
| 2021-11-11 | 26.56 | $26.39 | 10312 |
| 2021-11-10 | 26.60 | $26.29 | 6700 |
| 2021-11-09 | 26.64 | $26.61 | 2511 |
| 2021-11-08 | 26.67 | $26.91 | 4839 |
| 2021-11-05 | 26.70 | $27.05 | 8141 |
| 2021-11-04 | 26.71 | $27.25 | 10000 |
| 2021-11-03 | 26.72 | $26.82 | 7600 |
| 2021-11-02 | 26.74 | $27.38 | 15525 |
| 2021-11-01 | 26.73 | $27.26 | 12630 |
| 2021-10-29 | 26.73 | $27.09 | 50400 |
| 2021-10-28 | 26.75 | $26.25 | 5200 |
| 2021-10-27 | 26.83 | $26.26 | 8135 |
| 2021-10-26 | 26.88 | $26.11 | 3122 |
| 2021-10-25 | 26.93 | $26.11 | 5048 |
| 2021-10-22 | 26.97 | $26.07 | 5000 |
| 2021-10-21 | 27.01 | $26.13 | 1143 |
| 2021-10-20 | 27.05 | $26.16 | 19929 |
| 2021-10-19 | 27.10 | $26.13 | 9400 |
| 2021-10-18 | 27.11 | $26.22 | 18700 |
| 2021-10-15 | 27.11 | $26.69 | 3000 |
| 2021-10-14 | 27.09 | $27.19 | 7019 |
| 2021-10-13 | 27.05 | $27.19 | 6400 |
| 2021-10-12 | 27.00 | $27.22 | 16630 |
| 2021-10-11 | 26.94 | $27.40 | 1900 |
| 2021-10-08 | 26.88 | $27.26 | 8140 |
| 2021-10-07 | 26.82 | $27.45 | 294600 |
| 2021-10-06 | 26.75 | $27.20 | 9111 |
| 2021-10-05 | 26.69 | $27.15 | 31541 |
| 2021-10-04 | 26.64 | $27.29 | 13200 |
| 2021-10-01 | 26.58 | $27.55 | 59400 |
| 2021-09-30 | 26.51 | $27.74 | 868528 |
| 2021-09-29 | 26.42 | $27.28 | 25427 |
| 2021-09-28 | 26.35 | $27.08 | 55600 |
| 2021-09-27 | 26.30 | $26.95 | 7540 |
| 2021-09-24 | 26.26 | $26.96 | 26000 |
| 2021-09-23 | 26.24 | $26.92 | 4400 |
| 2021-09-22 | 26.22 | $27.10 | 42000 |
| 2021-09-21 | 26.18 | $26.32 | 8600 |
| 2021-09-20 | 26.18 | $26.27 | 8800 |
| 2021-09-17 | 26.18 | $26.33 | 19900 |
| 2021-09-16 | 26.18 | $26.39 | 30500 |
| 2021-09-15 | 26.18 | $26.10 | 9705 |
| 2021-09-14 | 26.19 | $26.15 | 4335 |
| 2021-09-13 | 26.22 | $26.07 | 28100 |
| 2021-09-10 | 26.24 | $26.00 | 24100 |
| 2021-09-09 | 26.26 | $26.09 | 9101 |
| 2021-09-08 | 26.28 | $26.07 | 5400 |
| 2021-09-07 | 26.29 | $26.08 | 6100 |
| 2021-09-03 | 26.31 | $26.10 | 6524 |
| 2021-09-02 | 26.35 | $26.17 | 28400 |
| 2021-09-01 | 26.40 | $25.99 | 35000 |
| 2021-08-31 | 26.47 | $25.92 | 345200 |
| 2021-08-30 | 26.52 | $26.02 | 20900 |
| 2021-08-27 | 26.59 | $26.24 | 70400 |
| 2021-08-26 | 26.62 | $26.42 | 15700 |
| 2021-08-25 | 26.63 | $26.50 | 7841 |
| 2021-08-24 | 26.62 | $26.43 | 16606 |
| 2021-08-23 | 26.63 | $26.26 | 8000 |
| 2021-08-20 | 26.65 | $26.27 | 6939 |
| 2021-08-19 | 26.66 | $26.31 | 7400 |
| 2021-08-18 | 26.67 | $26.32 | 11527 |
| 2021-08-17 | 26.68 | $26.42 | 5322 |
| 2021-08-16 | 26.68 | $26.67 | 5045 |
| 2021-08-13 | 26.66 | $26.57 | 12600 |
| 2021-08-12 | 26.65 | $26.39 | 5714 |
| 2021-08-11 | 26.66 | $26.38 | 5306 |
| 2021-08-10 | 26.67 | $26.38 | 10846 |
| 2021-08-09 | 26.67 | $26.46 | 7800 |
| 2021-08-06 | 26.66 | $26.93 | 11747 |
| 2021-08-05 | 26.63 | $27.16 | 18800 |
| 2021-08-04 | 26.60 | $27.35 | 7700 |
| 2021-08-03 | 26.58 | $27.00 | 6700 |
| 2021-08-02 | 26.60 | $27.26 | 16816 |
| 2021-07-30 | 26.60 | $26.84 | 17900 |
| 2021-07-29 | 26.59 | $26.63 | 4706 |
| 2021-07-28 | 26.59 | $26.34 | 6030 |
| 2021-07-27 | 26.59 | $26.62 | 4502 |
| 2021-07-26 | 26.57 | $26.60 | 6312 |
| 2021-07-23 | 26.58 | $26.59 | 12400 |
| 2021-07-22 | 26.56 | $26.57 | 2703 |
| 2021-07-21 | 26.56 | $26.40 | 3300 |
| 2021-07-20 | 26.57 | $26.51 | 3009 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
23.95
2026-07-17
Close Price
$24.00
Vol: 6209
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.88
Average
23.28
Maximum
27.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.95 | $24.00 | 6209 |
| 2026-07-16 | 23.94 | $23.94 | 2700 |
| 2026-07-15 | 23.95 | $24.01 | 10130 |
| 2026-07-14 | 23.94 | $23.96 | 15902 |
| 2026-07-13 | 23.94 | $23.91 | 7400 |
| 2026-07-10 | 23.94 | $23.89 | 1012 |
| 2026-07-09 | 23.94 | $23.93 | 9217 |
| 2026-07-08 | 23.95 | $23.95 | 1500 |
| 2026-07-07 | 23.95 | $23.94 | 3500 |
| 2026-07-06 | 23.95 | $23.95 | 6100 |
| 2026-07-02 | 23.95 | $24.02 | 8629 |
| 2026-07-01 | 23.94 | $23.94 | 18500 |
| 2026-06-30 | 23.94 | $23.86 | 376600 |
| 2026-06-29 | 23.95 | $23.92 | 126833 |
| 2026-06-26 | 23.95 | $23.91 | 24522 |
| 2026-06-25 | 23.95 | $23.94 | 19500 |
| 2026-06-24 | 23.95 | $23.94 | 25000 |
| 2026-06-23 | 23.96 | $23.90 | 9049 |
| 2026-06-22 | 23.96 | $23.89 | 30300 |
| 2026-06-18 | 23.97 | $23.94 | 15330 |
| 2026-06-17 | 23.97 | $23.96 | 4831 |
| 2026-06-16 | 23.97 | $23.96 | 19800 |
| 2026-06-15 | 23.97 | $23.93 | 5500 |
| 2026-06-12 | 23.98 | $23.94 | 7400 |
| 2026-06-11 | 23.98 | $23.90 | 3500 |
| 2026-06-10 | 23.99 | $23.88 | 23500 |
| 2026-06-09 | 24.00 | $23.90 | 3600 |
| 2026-06-08 | 24.01 | $23.88 | 3528 |
| 2026-06-05 | 24.03 | $23.87 | 22015 |
| 2026-06-04 | 24.04 | $23.92 | 14500 |
| 2026-06-03 | 24.06 | $23.89 | 8400 |
| 2026-06-02 | 24.07 | $23.97 | 18700 |
| 2026-06-01 | 24.09 | $24.03 | 6844 |
| 2026-05-29 | 24.09 | $23.91 | 10500 |
| 2026-05-28 | 24.11 | $24.08 | 4014 |
| 2026-05-27 | 24.11 | $24.08 | 4900 |
| 2026-05-26 | 24.12 | $24.08 | 2400 |
| 2026-05-22 | 24.12 | $23.95 | 10800 |
| 2026-05-21 | 24.14 | $24.04 | 8827 |
| 2026-05-20 | 24.15 | $23.95 | 7316 |
| 2026-05-19 | 24.17 | $23.97 | 3145 |
| 2026-05-18 | 24.19 | $23.99 | 5503 |
| 2026-05-15 | 24.21 | $23.97 | 14700 |
| 2026-05-14 | 24.24 | $24.16 | 8000 |
| 2026-05-13 | 24.25 | $24.18 | 6035 |
| 2026-05-12 | 24.26 | $24.24 | 16545 |
| 2026-05-11 | 24.26 | $24.20 | 7100 |
| 2026-05-08 | 24.26 | $24.21 | 5103 |
| 2026-05-07 | 24.27 | $24.04 | 23444 |
| 2026-05-06 | 24.29 | $24.22 | 5903 |
| 2026-05-05 | 24.30 | $24.21 | 10217 |
| 2026-05-04 | 24.31 | $24.21 | 5400 |
| 2026-05-01 | 24.32 | $24.20 | 10611 |
| 2026-04-30 | 24.33 | $24.25 | 10600 |
| 2026-04-29 | 24.34 | $24.26 | 2631 |
| 2026-04-28 | 24.35 | $24.33 | 6300 |
| 2026-04-27 | 24.35 | $24.35 | 4000 |
| 2026-04-24 | 24.35 | $24.40 | 8000 |
| 2026-04-23 | 24.35 | $24.47 | 6246 |
| 2026-04-22 | 24.33 | $24.16 | 6800 |
| 2026-04-21 | 24.35 | $24.30 | 7700 |
| 2026-04-20 | 24.36 | $24.32 | 434 |
| 2026-04-17 | 24.36 | $24.31 | 4800 |
| 2026-04-16 | 24.37 | $24.40 | 6338 |
| 2026-04-15 | 24.36 | $24.41 | 5900 |
| 2026-04-14 | 24.36 | $24.47 | 6014 |
| 2026-04-13 | 24.35 | $24.40 | 2700 |
| 2026-04-10 | 24.34 | $24.43 | 2600 |
| 2026-04-09 | 24.33 | $24.43 | 9400 |
| 2026-04-08 | 24.32 | $24.47 | 11809 |
| 2026-04-07 | 24.30 | $24.40 | 9300 |
| 2026-04-06 | 24.29 | $24.40 | 5800 |
| 2026-04-02 | 24.28 | $24.40 | 4003 |
| 2026-04-01 | 24.27 | $24.46 | 19637 |
| 2026-03-31 | 24.25 | $24.50 | 314948 |
| 2026-03-30 | 24.23 | $24.14 | 5700 |
| 2026-03-27 | 24.23 | $24.13 | 2019 |
| 2026-03-26 | 24.25 | $24.13 | 4630 |
| 2026-03-25 | 24.26 | $24.19 | 1703 |
| 2026-03-24 | 24.26 | $24.22 | 4300 |
| 2026-03-23 | 24.27 | $24.20 | 3600 |
| 2026-03-20 | 24.28 | $24.18 | 30600 |
| 2026-03-19 | 24.29 | $24.24 | 4500 |
| 2026-03-18 | 24.29 | $24.31 | 5900 |
| 2026-03-17 | 24.29 | $24.32 | 4600 |
| 2026-03-16 | 24.29 | $24.23 | 4700 |
| 2026-03-13 | 24.29 | $24.20 | 36829 |
| 2026-03-12 | 24.30 | $24.23 | 8611 |
| 2026-03-11 | 24.31 | $24.28 | 11900 |
| 2026-03-10 | 24.31 | $24.18 | 6648 |
| 2026-03-09 | 24.33 | $24.19 | 8700 |
| 2026-03-06 | 24.34 | $24.17 | 18200 |
| 2026-03-05 | 24.36 | $24.26 | 8503 |
| 2026-03-04 | 24.37 | $24.32 | 3800 |
| 2026-03-03 | 24.37 | $24.29 | 9100 |
| 2026-03-02 | 24.38 | $24.28 | 21800 |
| 2026-02-27 | 24.39 | $24.26 | 166300 |
| 2026-02-26 | 24.41 | $24.46 | 2922 |
| 2026-02-25 | 24.40 | $24.47 | 47800 |
| 2026-02-24 | 24.40 | $24.47 | 81717 |
| 2026-02-23 | 24.39 | $24.46 | 172300 |
| 2026-02-20 | 24.38 | $24.53 | 5500 |
| 2026-02-19 | 24.36 | $24.51 | 8842 |
| 2026-02-18 | 24.35 | $24.40 | 6800 |
| 2026-02-17 | 24.34 | $24.50 | 6600 |
| 2026-02-13 | 24.33 | $24.35 | 11922 |
| 2026-02-12 | 24.32 | $24.35 | 8433 |
| 2026-02-11 | 24.32 | $24.40 | 112032 |
| 2026-02-10 | 24.31 | $24.39 | 7931 |
| 2026-02-09 | 24.30 | $24.39 | 9500 |
| 2026-02-06 | 24.30 | $24.38 | 6200 |
| 2026-02-05 | 24.29 | $24.37 | 9118 |
| 2026-02-04 | 24.28 | $24.35 | 9000 |
| 2026-02-03 | 24.27 | $24.34 | 33146 |
| 2026-02-02 | 24.26 | $24.37 | 18531 |
| 2026-01-30 | 24.25 | $24.36 | 9846 |
| 2026-01-29 | 24.24 | $24.25 | 7900 |
| 2026-01-28 | 24.24 | $24.34 | 10006 |
| 2026-01-27 | 24.23 | $24.33 | 6136 |
| 2026-01-26 | 24.22 | $24.25 | 9900 |
| 2026-01-23 | 24.21 | $24.25 | 7500 |
| 2026-01-22 | 24.21 | $24.25 | 8200 |
| 2026-01-21 | 24.21 | $24.25 | 12200 |
| 2026-01-20 | 24.20 | $24.24 | 15849 |
| 2026-01-16 | 24.20 | $24.25 | 11429 |
| 2026-01-15 | 24.19 | $24.24 | 7606 |
| 2026-01-14 | 24.19 | $24.24 | 24708 |
| 2026-01-13 | 24.18 | $24.25 | 20014 |
| 2026-01-12 | 24.17 | $24.24 | 7745 |
| 2026-01-09 | 24.17 | $24.29 | 7946 |
| 2026-01-08 | 24.15 | $24.25 | 31700 |
| 2026-01-07 | 24.14 | $24.15 | 19348 |
| 2026-01-06 | 24.14 | $24.15 | 35908 |
| 2026-01-05 | 24.14 | $24.10 | 32907 |
| 2026-01-02 | 24.15 | $24.05 | 16109 |
| 2025-12-31 | 24.16 | $24.05 | 174020 |
| 2025-12-30 | 24.17 | $24.26 | 52019 |
| 2025-12-29 | 24.16 | $24.17 | 25000 |
| 2025-12-26 | 24.16 | $24.16 | 4300 |
| 2025-12-24 | 24.16 | $24.08 | 7527 |
| 2025-12-23 | 24.17 | $24.11 | 8400 |
| 2025-12-22 | 24.17 | $24.21 | 22601 |
| 2025-12-19 | 24.17 | $24.13 | 9200 |
| 2025-12-18 | 24.17 | $24.22 | 9300 |
| 2025-12-17 | 24.17 | $24.24 | 11900 |
| 2025-12-16 | 24.16 | $24.21 | 16900 |
| 2025-12-15 | 24.15 | $24.15 | 11000 |
| 2025-12-12 | 24.15 | $24.12 | 9247 |
| 2025-12-11 | 24.16 | $24.33 | 9918 |
| 2025-12-10 | 24.14 | $24.15 | 11846 |
| 2025-12-09 | 24.14 | $24.16 | 84429 |
| 2025-12-08 | 24.14 | $24.18 | 28126 |
| 2025-12-05 | 24.13 | $24.16 | 13700 |
| 2025-12-04 | 24.13 | $24.24 | 9810 |
| 2025-12-03 | 24.12 | $24.15 | 116700 |
| 2025-12-02 | 24.11 | $24.15 | 69700 |
| 2025-12-01 | 24.11 | $24.07 | 4800 |
| 2025-11-28 | 24.11 | $24.12 | 36800 |
| 2025-11-26 | 24.11 | $24.10 | 6500 |
| 2025-11-25 | 24.12 | $24.20 | 11100 |
| 2025-11-24 | 24.11 | $24.21 | 21446 |
| 2025-11-21 | 24.10 | $24.13 | 4420 |
| 2025-11-20 | 24.09 | $24.14 | 8627 |
| 2025-11-19 | 24.09 | $24.14 | 30300 |
| 2025-11-18 | 24.08 | $24.20 | 6800 |
| 2025-11-17 | 24.07 | $24.10 | 10300 |
| 2025-11-14 | 24.07 | $24.12 | 13100 |
| 2025-11-13 | 24.06 | $24.08 | 33226 |
| 2025-11-12 | 24.06 | $24.09 | 29021 |
| 2025-11-11 | 24.05 | $24.07 | 1400 |
| 2025-11-10 | 24.05 | $24.06 | 16700 |
| 2025-11-07 | 24.05 | $24.09 | 7302 |
| 2025-11-06 | 24.05 | $24.03 | 30219 |
| 2025-11-05 | 24.05 | $24.03 | 23419 |
| 2025-11-04 | 24.05 | $24.09 | 33500 |
| 2025-11-03 | 24.05 | $24.08 | 15524 |
| 2025-10-31 | 24.04 | $23.93 | 36900 |
| 2025-10-30 | 24.06 | $23.97 | 10739 |
| 2025-10-29 | 24.06 | $24.07 | 14000 |
| 2025-10-28 | 24.06 | $24.04 | 6435 |
| 2025-10-27 | 24.07 | $24.02 | 6200 |
| 2025-10-24 | 24.07 | $24.09 | 4900 |
| 2025-10-23 | 24.07 | $24.06 | 4827 |
| 2025-10-22 | 24.07 | $24.10 | 7924 |
| 2025-10-21 | 24.07 | $24.14 | 8330 |
| 2025-10-20 | 24.06 | $24.20 | 10900 |
| 2025-10-17 | 24.05 | $24.04 | 9500 |
| 2025-10-16 | 24.05 | $24.06 | 11744 |
| 2025-10-15 | 24.04 | $24.13 | 5202 |
| 2025-10-14 | 24.04 | $24.05 | 11220 |
| 2025-10-13 | 24.03 | $24.00 | 5500 |
| 2025-10-10 | 24.04 | $23.98 | 14318 |
| 2025-10-09 | 24.04 | $24.19 | 9100 |
| 2025-10-08 | 24.03 | $24.19 | 14500 |
| 2025-10-07 | 24.01 | $24.15 | 14315 |
| 2025-10-06 | 24.00 | $24.14 | 6313 |
| 2025-10-03 | 23.98 | $24.00 | 10527 |
| 2025-10-02 | 23.98 | $24.13 | 3800 |
| 2025-10-01 | 23.96 | $23.95 | 17700 |
| 2025-09-30 | 23.97 | $23.86 | 41600 |
| 2025-09-29 | 23.98 | $23.99 | 13700 |
| 2025-09-26 | 23.98 | $23.86 | 4600 |
| 2025-09-25 | 23.99 | $23.89 | 5215 |
| 2025-09-24 | 24.00 | $23.83 | 13012 |
| 2025-09-23 | 24.02 | $24.13 | 7700 |
| 2025-09-22 | 24.00 | $24.13 | 10649 |
| 2025-09-19 | 23.99 | $24.16 | 4826 |
| 2025-09-18 | 23.97 | $24.15 | 9400 |
| 2025-09-17 | 23.95 | $24.10 | 9300 |
| 2025-09-16 | 23.94 | $24.08 | 5000 |
| 2025-09-15 | 23.92 | $24.09 | 9200 |
| 2025-09-12 | 23.91 | $24.04 | 24700 |
| 2025-09-11 | 23.89 | $24.09 | 19927 |
| 2025-09-10 | 23.87 | $24.03 | 8200 |
| 2025-09-09 | 23.86 | $24.00 | 16319 |
| 2025-09-08 | 23.84 | $23.94 | 10700 |
| 2025-09-05 | 23.83 | $23.98 | 19900 |
| 2025-09-04 | 23.82 | $23.78 | 38100 |
| 2025-09-03 | 23.82 | $23.99 | 18735 |
| 2025-09-02 | 23.80 | $23.72 | 11814 |
| 2025-08-29 | 23.81 | $23.67 | 105837 |
| 2025-08-28 | 23.82 | $23.88 | 9200 |
| 2025-08-27 | 23.82 | $23.90 | 7643 |
| 2025-08-26 | 23.81 | $23.83 | 9927 |
| 2025-08-25 | 23.81 | $23.78 | 4446 |
| 2025-08-22 | 23.81 | $23.85 | 7244 |
| 2025-08-21 | 23.81 | $23.65 | 9800 |
| 2025-08-20 | 23.82 | $23.83 | 3612 |
| 2025-08-19 | 23.82 | $23.84 | 11400 |
| 2025-08-18 | 23.82 | $23.79 | 10510 |
| 2025-08-15 | 23.82 | $23.89 | 8243 |
| 2025-08-14 | 23.82 | $23.89 | 3400 |
| 2025-08-13 | 23.81 | $24.02 | 8534 |
| 2025-08-12 | 23.79 | $23.87 | 9100 |
| 2025-08-11 | 23.78 | $23.80 | 9400 |
| 2025-08-08 | 23.77 | $23.91 | 4211 |
| 2025-08-07 | 23.76 | $23.82 | 6904 |
| 2025-08-06 | 23.75 | $23.98 | 15603 |
| 2025-08-05 | 23.73 | $23.95 | 85400 |
| 2025-08-04 | 23.71 | $23.96 | 12100 |
| 2025-08-01 | 23.68 | $23.81 | 9100 |
| 2025-07-31 | 23.67 | $23.89 | 45800 |
| 2025-07-30 | 23.64 | $23.64 | 9800 |
| 2025-07-29 | 23.64 | $23.63 | 8600 |
| 2025-07-28 | 23.64 | $23.70 | 7500 |
| 2025-07-25 | 23.64 | $23.69 | 3632 |
| 2025-07-24 | 23.63 | $23.63 | 2800 |
| 2025-07-23 | 23.63 | $23.63 | 4400 |
| 2025-07-22 | 23.63 | $23.70 | 22300 |
| 2025-07-21 | 23.63 | $23.69 | 9537 |
| 2025-07-18 | 23.62 | $23.65 | 6400 |
| 2025-07-17 | 23.62 | $23.66 | 8249 |
| 2025-07-16 | 23.61 | $23.67 | 6100 |
| 2025-07-15 | 23.60 | $23.65 | 8232 |
| 2025-07-14 | 23.60 | $23.66 | 11421 |
| 2025-07-11 | 23.59 | $23.64 | 1242 |
| 2025-07-10 | 23.59 | $23.72 | 13248 |
| 2025-07-09 | 23.57 | $23.62 | 14607 |
| 2025-07-08 | 23.57 | $23.74 | 16420 |
| 2025-07-07 | 23.55 | $23.73 | 7013 |
| 2025-07-03 | 23.53 | $23.70 | 1213 |
| 2025-07-02 | 23.51 | $23.69 | 22300 |
| 2025-07-01 | 23.50 | $23.57 | 25400 |
| 2025-06-30 | 23.49 | $23.40 | 209900 |
| 2025-06-27 | 23.50 | $23.52 | 15548 |
| 2025-06-26 | 23.49 | $23.60 | 11400 |
| 2025-06-25 | 23.48 | $23.48 | 23526 |
| 2025-06-24 | 23.48 | $23.60 | 17400 |
| 2025-06-23 | 23.47 | $23.46 | 29200 |
| 2025-06-20 | 23.47 | $23.46 | 17735 |
| 2025-06-18 | 23.47 | $23.43 | 19500 |
| 2025-06-17 | 23.48 | $23.42 | 24600 |
| 2025-06-16 | 23.49 | $23.44 | 9949 |
| 2025-06-13 | 23.49 | $23.42 | 15313 |
| 2025-06-12 | 23.50 | $23.42 | 14600 |
| 2025-06-11 | 23.51 | $23.40 | 10308 |
| 2025-06-10 | 23.52 | $23.51 | 22027 |
| 2025-06-09 | 23.52 | $23.41 | 24533 |
| 2025-06-06 | 23.53 | $23.40 | 15008 |
| 2025-06-05 | 23.54 | $23.39 | 11503 |
| 2025-06-04 | 23.56 | $23.44 | 28100 |
| 2025-06-03 | 23.57 | $23.44 | 15639 |
| 2025-06-02 | 23.59 | $23.40 | 14603 |
| 2025-05-30 | 23.61 | $23.62 | 85700 |
| 2025-05-29 | 23.60 | $23.74 | 33900 |
| 2025-05-28 | 23.59 | $23.58 | 11500 |
| 2025-05-27 | 23.59 | $23.71 | 22800 |
| 2025-05-23 | 23.58 | $23.57 | 5513 |
| 2025-05-22 | 23.58 | $23.61 | 14700 |
| 2025-05-21 | 23.58 | $23.55 | 11500 |
| 2025-05-20 | 23.58 | $23.64 | 17800 |
| 2025-05-19 | 23.57 | $23.65 | 10411 |
| 2025-05-16 | 23.56 | $23.64 | 6800 |
| 2025-05-15 | 23.56 | $23.52 | 14409 |
| 2025-05-14 | 23.56 | $23.46 | 16942 |
| 2025-05-13 | 23.57 | $23.57 | 7900 |
| 2025-05-12 | 23.57 | $23.52 | 9900 |
| 2025-05-09 | 23.57 | $23.54 | 7300 |
| 2025-05-08 | 23.58 | $23.59 | 17139 |
| 2025-05-07 | 23.58 | $23.60 | 12100 |
| 2025-05-06 | 23.57 | $23.58 | 7736 |
| 2025-05-05 | 23.57 | $23.58 | 2700 |
| 2025-05-02 | 23.57 | $23.56 | 26000 |
| 2025-05-01 | 23.57 | $23.66 | 8724 |
| 2025-04-30 | 23.57 | $23.68 | 19000 |
| 2025-04-29 | 23.55 | $23.58 | 17100 |
| 2025-04-28 | 23.55 | $23.60 | 8200 |
| 2025-04-25 | 23.55 | $23.67 | 4300 |
| 2025-04-24 | 23.53 | $23.64 | 22734 |
| 2025-04-23 | 23.52 | $23.61 | 9100 |
| 2025-04-22 | 23.51 | $23.55 | 9831 |
| 2025-04-21 | 23.51 | $23.52 | 25707 |
| 2025-04-17 | 23.51 | $23.54 | 10300 |
| 2025-04-16 | 23.50 | $23.43 | 14300 |
| 2025-04-15 | 23.51 | $23.40 | 9400 |
| 2025-04-14 | 23.52 | $23.40 | 19836 |
| 2025-04-11 | 23.53 | $23.55 | 11400 |
| 2025-04-10 | 23.53 | $23.45 | 13647 |
| 2025-04-09 | 23.54 | $23.60 | 39202 |
| 2025-04-08 | 23.54 | $23.59 | 15500 |
| 2025-04-07 | 23.53 | $23.56 | 11948 |
| 2025-04-04 | 23.53 | $23.66 | 15700 |
| 2025-04-03 | 23.51 | $23.60 | 16925 |
| 2025-04-02 | 23.50 | $23.45 | 26431 |
| 2025-04-01 | 23.51 | $23.56 | 14100 |
| 2025-03-31 | 23.50 | $23.77 | 449940 |
| 2025-03-28 | 23.47 | $23.75 | 58300 |
| 2025-03-27 | 23.45 | $23.62 | 13900 |
| 2025-03-26 | 23.43 | $23.60 | 48602 |
| 2025-03-25 | 23.41 | $23.58 | 73100 |
| 2025-03-24 | 23.39 | $23.46 | 10000 |
| 2025-03-21 | 23.38 | $23.47 | 21800 |
| 2025-03-20 | 23.38 | $23.45 | 5000 |
| 2025-03-19 | 23.37 | $23.38 | 11147 |
| 2025-03-18 | 23.37 | $23.48 | 23400 |
| 2025-03-17 | 23.35 | $23.37 | 8100 |
| 2025-03-14 | 23.35 | $23.38 | 16600 |
| 2025-03-13 | 23.35 | $23.38 | 35300 |
| 2025-03-12 | 23.35 | $23.42 | 38501 |
| 2025-03-11 | 23.34 | $23.50 | 15124 |
| 2025-03-10 | 23.32 | $23.46 | 8707 |
| 2025-03-07 | 23.31 | $23.56 | 25500 |
| 2025-03-06 | 23.28 | $23.42 | 29800 |
| 2025-03-05 | 23.27 | $23.42 | 11900 |
| 2025-03-04 | 23.25 | $23.48 | 26700 |
| 2025-03-03 | 23.23 | $23.41 | 9500 |
| 2025-02-28 | 23.21 | $23.34 | 29400 |
| 2025-02-27 | 23.19 | $23.36 | 8500 |
| 2025-02-26 | 23.17 | $23.43 | 12900 |
| 2025-02-25 | 23.15 | $23.45 | 18912 |
| 2025-02-24 | 23.12 | $23.27 | 22136 |
| 2025-02-21 | 23.10 | $23.26 | 13101 |
| 2025-02-20 | 23.08 | $23.20 | 16100 |
| 2025-02-19 | 23.07 | $23.22 | 21000 |
| 2025-02-18 | 23.05 | $23.08 | 26800 |
| 2025-02-14 | 23.05 | $23.14 | 23527 |
| 2025-02-13 | 23.04 | $23.06 | 61100 |
| 2025-02-12 | 23.04 | $23.01 | 55841 |
| 2025-02-11 | 23.04 | $23.19 | 32300 |
| 2025-02-10 | 23.03 | $23.25 | 22300 |
| 2025-02-07 | 23.00 | $23.20 | 17504 |
| 2025-02-06 | 22.98 | $23.24 | 17901 |
| 2025-02-05 | 22.96 | $23.20 | 22846 |
| 2025-02-04 | 22.93 | $23.14 | 18733 |
| 2025-02-03 | 22.91 | $23.03 | 21732 |
| 2025-01-31 | 22.90 | $22.83 | 30721 |
| 2025-01-30 | 22.90 | $23.06 | 7000 |
| 2025-01-29 | 22.89 | $23.04 | 10600 |
| 2025-01-28 | 22.87 | $23.13 | 13700 |
| 2025-01-27 | 22.84 | $23.06 | 21800 |
| 2025-01-24 | 22.82 | $23.01 | 13500 |
| 2025-01-23 | 22.80 | $22.95 | 75200 |
| 2025-01-22 | 22.78 | $22.90 | 15009 |
| 2025-01-21 | 22.77 | $22.95 | 17900 |
| 2025-01-17 | 22.75 | $22.95 | 32515 |
| 2025-01-16 | 22.73 | $22.71 | 12113 |
| 2025-01-15 | 22.73 | $22.79 | 38100 |
| 2025-01-14 | 22.73 | $22.74 | 8000 |
| 2025-01-13 | 22.72 | $22.74 | 29800 |
| 2025-01-10 | 22.72 | $22.74 | 21721 |
| 2025-01-08 | 22.72 | $22.73 | 26400 |
| 2025-01-07 | 22.72 | $22.73 | 35042 |
| 2025-01-06 | 22.72 | $22.68 | 14105 |
| 2025-01-03 | 22.72 | $22.69 | 9500 |
| 2025-01-02 | 22.73 | $22.72 | 45600 |
| 2024-12-31 | 22.73 | $22.53 | 636600 |
| 2024-12-30 | 22.75 | $22.69 | 30031 |
| 2024-12-27 | 22.75 | $22.60 | 47220 |
| 2024-12-26 | 22.77 | $22.66 | 15700 |
| 2024-12-24 | 22.78 | $22.71 | 6900 |
| 2024-12-23 | 22.79 | $22.78 | 29200 |
| 2024-12-20 | 22.79 | $22.81 | 42500 |
| 2024-12-19 | 22.79 | $22.66 | 32600 |
| 2024-12-18 | 22.80 | $22.70 | 48100 |
| 2024-12-17 | 22.81 | $22.73 | 42500 |
| 2024-12-16 | 22.82 | $22.72 | 46328 |
| 2024-12-13 | 22.83 | $22.71 | 15900 |
| 2024-12-12 | 22.85 | $22.78 | 32700 |
| 2024-12-11 | 22.85 | $22.82 | 34800 |
| 2024-12-10 | 22.86 | $22.70 | 51201 |
| 2024-12-09 | 22.87 | $22.77 | 18200 |
| 2024-12-06 | 22.88 | $22.94 | 13521 |
| 2024-12-05 | 22.88 | $22.92 | 11300 |
| 2024-12-04 | 22.87 | $22.89 | 28334 |
| 2024-12-03 | 22.87 | $22.75 | 47500 |
| 2024-12-02 | 22.89 | $22.72 | 57700 |
| 2024-11-29 | 22.90 | $22.75 | 90141 |
| 2024-11-27 | 22.92 | $23.02 | 10345 |
| 2024-11-26 | 22.91 | $22.88 | 16500 |
| 2024-11-25 | 22.91 | $22.97 | 10000 |
| 2024-11-22 | 22.91 | $22.95 | 9400 |
| 2024-11-21 | 22.90 | $22.95 | 12934 |
| 2024-11-20 | 22.90 | $22.86 | 17234 |
| 2024-11-19 | 22.90 | $22.85 | 8141 |
| 2024-11-18 | 22.91 | $22.87 | 7500 |
| 2024-11-15 | 22.91 | $22.86 | 11130 |
| 2024-11-14 | 22.91 | $22.86 | 18128 |
| 2024-11-13 | 22.92 | $22.86 | 12332 |
| 2024-11-12 | 22.93 | $22.86 | 9732 |
| 2024-11-11 | 22.93 | $22.96 | 7905 |
| 2024-11-08 | 22.93 | $23.01 | 30036 |
| 2024-11-07 | 22.92 | $22.88 | 25000 |
| 2024-11-06 | 22.93 | $22.84 | 28321 |
| 2024-11-05 | 22.94 | $23.02 | 21000 |
| 2024-11-04 | 22.93 | $22.93 | 21629 |
| 2024-11-01 | 22.93 | $22.75 | 24910 |
| 2024-10-31 | 22.94 | $22.75 | 48310 |
| 2024-10-30 | 22.97 | $22.89 | 15818 |
| 2024-10-29 | 22.97 | $22.94 | 5840 |
| 2024-10-28 | 22.98 | $22.94 | 19000 |
| 2024-10-25 | 22.98 | $22.92 | 6600 |
| 2024-10-24 | 22.99 | $22.94 | 12100 |
| 2024-10-23 | 22.99 | $22.91 | 16515 |
| 2024-10-22 | 23.00 | $22.87 | 27800 |
| 2024-10-21 | 23.01 | $22.84 | 24300 |
| 2024-10-18 | 23.03 | $23.03 | 7442 |
| 2024-10-17 | 23.03 | $23.02 | 5736 |
| 2024-10-16 | 23.03 | $23.06 | 12219 |
| 2024-10-15 | 23.03 | $23.13 | 11834 |
| 2024-10-14 | 23.02 | $23.01 | 17005 |
| 2024-10-11 | 23.02 | $22.97 | 17800 |
| 2024-10-10 | 23.03 | $22.84 | 12300 |
| 2024-10-09 | 23.05 | $22.92 | 10236 |
| 2024-10-08 | 23.06 | $23.03 | 11400 |
| 2024-10-07 | 23.06 | $22.91 | 9610 |
| 2024-10-04 | 23.08 | $23.02 | 5900 |
| 2024-10-03 | 23.09 | $23.07 | 6335 |
| 2024-10-02 | 23.09 | $23.04 | 13500 |
| 2024-10-01 | 23.09 | $23.10 | 12000 |
| 2024-09-30 | 23.09 | $22.92 | 40421 |
| 2024-09-27 | 23.11 | $23.09 | 11915 |
| 2024-09-26 | 23.11 | $23.06 | 12400 |
| 2024-09-25 | 23.12 | $23.10 | 7921 |
| 2024-09-24 | 23.12 | $23.18 | 5616 |
| 2024-09-23 | 23.11 | $23.20 | 8021 |
| 2024-09-20 | 23.10 | $23.14 | 26000 |
| 2024-09-19 | 23.10 | $23.29 | 15900 |
| 2024-09-18 | 23.08 | $23.26 | 9339 |
| 2024-09-17 | 23.06 | $23.18 | 14649 |
| 2024-09-16 | 23.05 | $23.45 | 12200 |
| 2024-09-13 | 23.01 | $23.15 | 9043 |
| 2024-09-12 | 22.99 | $23.15 | 6800 |
| 2024-09-11 | 22.97 | $22.98 | 7000 |
| 2024-09-10 | 22.97 | $23.11 | 14349 |
| 2024-09-09 | 22.96 | $23.08 | 7600 |
| 2024-09-06 | 22.95 | $23.16 | 15900 |
| 2024-09-05 | 22.92 | $23.05 | 5943 |
| 2024-09-04 | 22.91 | $23.01 | 3700 |
| 2024-09-03 | 22.90 | $22.98 | 6400 |
| 2024-08-30 | 22.89 | $22.92 | 19700 |
| 2024-08-29 | 22.89 | $23.01 | 9000 |
| 2024-08-28 | 22.88 | $23.02 | 5100 |
| 2024-08-27 | 22.86 | $23.03 | 7745 |
| 2024-08-26 | 22.84 | $23.10 | 9500 |
| 2024-08-23 | 22.82 | $23.04 | 5400 |
| 2024-08-22 | 22.79 | $22.93 | 10900 |
| 2024-08-21 | 22.78 | $22.95 | 11647 |
| 2024-08-20 | 22.76 | $22.80 | 13734 |
| 2024-08-19 | 22.76 | $22.84 | 7933 |
| 2024-08-16 | 22.75 | $22.84 | 29208 |
| 2024-08-15 | 22.74 | $22.70 | 61939 |
| 2024-08-14 | 22.74 | $22.82 | 6814 |
| 2024-08-13 | 22.74 | $22.83 | 8132 |
| 2024-08-12 | 22.73 | $22.70 | 10000 |
| 2024-08-09 | 22.73 | $22.79 | 8014 |
| 2024-08-08 | 22.72 | $22.74 | 8900 |
| 2024-08-07 | 22.72 | $22.87 | 9200 |
| 2024-08-06 | 22.70 | $22.74 | 18019 |
| 2024-08-05 | 22.70 | $22.81 | 17843 |
| 2024-08-02 | 22.69 | $22.75 | 28807 |
| 2024-08-01 | 22.68 | $22.57 | 55400 |
| 2024-07-31 | 22.69 | $22.33 | 168900 |
| 2024-07-30 | 22.73 | $22.75 | 18200 |
| 2024-07-29 | 22.73 | $22.75 | 8002 |
| 2024-07-26 | 22.73 | $22.95 | 10000 |
| 2024-07-25 | 22.70 | $22.97 | 16630 |
| 2024-07-24 | 22.68 | $22.85 | 8741 |
| 2024-07-23 | 22.66 | $22.81 | 9100 |
| 2024-07-22 | 22.64 | $22.83 | 2600 |
| 2024-07-19 | 22.62 | $22.73 | 7100 |
| 2024-07-18 | 22.61 | $22.73 | 7800 |
| 2024-07-17 | 22.60 | $22.72 | 3016 |
| 2024-07-16 | 22.59 | $22.70 | 14315 |
| 2024-07-15 | 22.57 | $22.69 | 8125 |
| 2024-07-12 | 22.56 | $22.78 | 3603 |
| 2024-07-11 | 22.54 | $22.92 | 7200 |
| 2024-07-10 | 22.50 | $22.61 | 7019 |
| 2024-07-09 | 22.49 | $22.57 | 12646 |
| 2024-07-08 | 22.48 | $22.50 | 5100 |
| 2024-07-05 | 22.47 | $22.73 | 6905 |
| 2024-07-03 | 22.45 | $22.66 | 8300 |
| 2024-07-02 | 22.42 | $22.67 | 28313 |
| 2024-07-01 | 22.40 | $22.64 | 20611 |
| 2024-06-28 | 22.37 | $22.69 | 158502 |
| 2024-06-27 | 22.34 | $22.70 | 39000 |
| 2024-06-26 | 22.30 | $22.64 | 36917 |
| 2024-06-25 | 22.27 | $22.41 | 17600 |
| 2024-06-24 | 22.25 | $22.35 | 13628 |
| 2024-06-21 | 22.24 | $22.26 | 6334 |
| 2024-06-20 | 22.24 | $22.27 | 7600 |
| 2024-06-18 | 22.24 | $22.29 | 7900 |
| 2024-06-17 | 22.23 | $22.25 | 7116 |
| 2024-06-14 | 22.23 | $22.26 | 2643 |
| 2024-06-13 | 22.22 | $22.24 | 6104 |
| 2024-06-12 | 22.22 | $22.27 | 21500 |
| 2024-06-11 | 22.22 | $22.14 | 33226 |
| 2024-06-10 | 22.23 | $22.13 | 22242 |
| 2024-06-07 | 22.24 | $22.20 | 7500 |
| 2024-06-06 | 22.24 | $22.23 | 31300 |
| 2024-06-05 | 22.24 | $22.24 | 43100 |
| 2024-06-04 | 22.24 | $22.48 | 10500 |
| 2024-06-03 | 22.22 | $22.54 | 45100 |
| 2024-05-31 | 22.18 | $22.67 | 120843 |
| 2024-05-30 | 22.13 | $22.16 | 8937 |
| 2024-05-29 | 22.13 | $22.16 | 7700 |
| 2024-05-28 | 22.12 | $22.20 | 13212 |
| 2024-05-24 | 22.12 | $22.19 | 16246 |
| 2024-05-23 | 22.11 | $22.08 | 13117 |
| 2024-05-22 | 22.11 | $22.18 | 3839 |
| 2024-05-21 | 22.10 | $22.18 | 12500 |
| 2024-05-20 | 22.10 | $22.12 | 8800 |
| 2024-05-17 | 22.09 | $22.18 | 4942 |
| 2024-05-16 | 22.08 | $22.17 | 26400 |
| 2024-05-15 | 22.08 | $22.16 | 8441 |
| 2024-05-14 | 22.07 | $22.12 | 4245 |
| 2024-05-13 | 22.06 | $22.09 | 7704 |
| 2024-05-10 | 22.06 | $22.07 | 9243 |
| 2024-05-09 | 22.06 | $22.08 | 7200 |
| 2024-05-08 | 22.05 | $22.09 | 13342 |
| 2024-05-07 | 22.05 | $22.19 | 6000 |
| 2024-05-06 | 22.04 | $22.20 | 7900 |
| 2024-05-03 | 22.02 | $22.14 | 8700 |
| 2024-05-02 | 22.01 | $22.09 | 9623 |
| 2024-05-01 | 22.00 | $22.06 | 13900 |
| 2024-04-30 | 21.99 | $21.98 | 15800 |
| 2024-04-29 | 21.99 | $21.96 | 19322 |
| 2024-04-26 | 22.00 | $21.86 | 17643 |
| 2024-04-25 | 22.01 | $21.93 | 9047 |
| 2024-04-24 | 22.02 | $21.97 | 30345 |
| 2024-04-23 | 22.02 | $22.02 | 11700 |
| 2024-04-22 | 22.02 | $21.90 | 21933 |
| 2024-04-19 | 22.04 | $21.86 | 7804 |
| 2024-04-18 | 22.05 | $21.87 | 11000 |
| 2024-04-17 | 22.07 | $21.90 | 19342 |
| 2024-04-16 | 22.09 | $21.88 | 24418 |
| 2024-04-15 | 22.11 | $21.89 | 15300 |
| 2024-04-12 | 22.14 | $22.04 | 7800 |
| 2024-04-11 | 22.15 | $22.01 | 8424 |
| 2024-04-10 | 22.16 | $22.01 | 19017 |
| 2024-04-09 | 22.18 | $22.12 | 7800 |
| 2024-04-08 | 22.19 | $22.08 | 15200 |
| 2024-04-05 | 22.20 | $22.17 | 6126 |
| 2024-04-04 | 22.20 | $22.17 | 12300 |
| 2024-04-03 | 22.20 | $22.19 | 16447 |
| 2024-04-02 | 22.20 | $22.12 | 23600 |
| 2024-04-01 | 22.21 | $22.15 | 46402 |
| 2024-03-28 | 22.22 | $22.12 | 217600 |
| 2024-03-27 | 22.23 | $22.16 | 24516 |
| 2024-03-26 | 22.24 | $22.12 | 9300 |
| 2024-03-25 | 22.25 | $22.13 | 16304 |
| 2024-03-22 | 22.26 | $22.26 | 10700 |
| 2024-03-21 | 22.26 | $22.35 | 14700 |
| 2024-03-20 | 22.25 | $22.18 | 6300 |
| 2024-03-19 | 22.26 | $22.15 | 8200 |
| 2024-03-18 | 22.27 | $22.10 | 11200 |
| 2024-03-15 | 22.29 | $22.11 | 60036 |
| 2024-03-14 | 22.31 | $22.13 | 10600 |
| 2024-03-13 | 22.33 | $22.26 | 5605 |
| 2024-03-12 | 22.33 | $22.24 | 14500 |
| 2024-03-11 | 22.34 | $22.27 | 16200 |
| 2024-03-08 | 22.35 | $22.35 | 17012 |
| 2024-03-07 | 22.35 | $22.22 | 8600 |
| 2024-03-06 | 22.37 | $22.19 | 15339 |
| 2024-03-05 | 22.38 | $22.24 | 26630 |
| 2024-03-04 | 22.40 | $22.18 | 12707 |
| 2024-03-01 | 22.42 | $22.25 | 16721 |
| 2024-02-29 | 22.44 | $22.26 | 83242 |
| 2024-02-28 | 22.46 | $22.40 | 9800 |
| 2024-02-27 | 22.47 | $22.49 | 16112 |
| 2024-02-26 | 22.46 | $22.50 | 4816 |
| 2024-02-23 | 22.46 | $22.56 | 9803 |
| 2024-02-22 | 22.45 | $22.47 | 10700 |
| 2024-02-21 | 22.45 | $22.46 | 3600 |
| 2024-02-20 | 22.45 | $22.52 | 10704 |
| 2024-02-16 | 22.44 | $22.35 | 11444 |
| 2024-02-15 | 22.45 | $22.49 | 4000 |
| 2024-02-14 | 22.44 | $22.50 | 3933 |
| 2024-02-13 | 22.44 | $22.44 | 6908 |
| 2024-02-12 | 22.44 | $22.58 | 5700 |
| 2024-02-09 | 22.42 | $22.44 | 9716 |
| 2024-02-08 | 22.42 | $22.36 | 3300 |
| 2024-02-07 | 22.43 | $22.39 | 5600 |
| 2024-02-06 | 22.43 | $22.30 | 18020 |
| 2024-02-05 | 22.44 | $22.22 | 26800 |
| 2024-02-02 | 22.47 | $22.50 | 9500 |
| 2024-02-01 | 22.46 | $22.53 | 18000 |
| 2024-01-31 | 22.46 | $22.35 | 33232 |
| 2024-01-30 | 22.47 | $22.52 | 6502 |
| 2024-01-29 | 22.46 | $22.51 | 8738 |
| 2024-01-26 | 22.46 | $22.48 | 14000 |
| 2024-01-25 | 22.46 | $22.49 | 6100 |
| 2024-01-24 | 22.45 | $22.32 | 9436 |
| 2024-01-23 | 22.47 | $22.53 | 4323 |
| 2024-01-22 | 22.46 | $22.36 | 10500 |
| 2024-01-19 | 22.47 | $22.46 | 4540 |
| 2024-01-18 | 22.47 | $22.33 | 17115 |
| 2024-01-17 | 22.48 | $22.33 | 10335 |
| 2024-01-16 | 22.50 | $22.38 | 15300 |
| 2024-01-12 | 22.51 | $22.45 | 7805 |
| 2024-01-11 | 22.52 | $22.47 | 13900 |
| 2024-01-10 | 22.53 | $22.55 | 7300 |
| 2024-01-09 | 22.52 | $22.54 | 6100 |
| 2024-01-08 | 22.52 | $22.56 | 17712 |
| 2024-01-05 | 22.52 | $22.62 | 11337 |
| 2024-01-04 | 22.51 | $22.78 | 9027 |
| 2024-01-03 | 22.48 | $22.76 | 10900 |
| 2024-01-02 | 22.45 | $22.76 | 15500 |
| 2023-12-29 | 22.41 | $23.04 | 339800 |
| 2023-12-28 | 22.35 | $22.50 | 16700 |
| 2023-12-27 | 22.33 | $22.46 | 34100 |
| 2023-12-26 | 22.32 | $22.33 | 35549 |
| 2023-12-22 | 22.32 | $22.49 | 33516 |
| 2023-12-21 | 22.30 | $22.22 | 36134 |
| 2023-12-20 | 22.31 | $22.35 | 15100 |
| 2023-12-19 | 22.30 | $22.43 | 19300 |
| 2023-12-18 | 22.29 | $22.38 | 24000 |
| 2023-12-15 | 22.28 | $22.45 | 12200 |
| 2023-12-14 | 22.26 | $22.49 | 34843 |
| 2023-12-13 | 22.24 | $22.50 | 20700 |
| 2023-12-12 | 22.21 | $22.42 | 24900 |
| 2023-12-11 | 22.19 | $22.37 | 35100 |
| 2023-12-08 | 22.17 | $22.38 | 15135 |
| 2023-12-07 | 22.15 | $22.50 | 18516 |
| 2023-12-06 | 22.11 | $22.48 | 23118 |
| 2023-12-05 | 22.07 | $22.44 | 48000 |
| 2023-12-04 | 22.03 | $22.52 | 64800 |
| 2023-12-01 | 21.98 | $22.55 | 34400 |
| 2023-11-30 | 21.92 | $22.63 | 208800 |
| 2023-11-29 | 21.85 | $22.02 | 22321 |
| 2023-11-28 | 21.83 | $22.03 | 18600 |
| 2023-11-27 | 21.81 | $21.93 | 33800 |
| 2023-11-24 | 21.80 | $21.98 | 1625 |
| 2023-11-22 | 21.78 | $21.87 | 8846 |
| 2023-11-21 | 21.77 | $21.96 | 12800 |
| 2023-11-20 | 21.75 | $21.89 | 16700 |
| 2023-11-17 | 21.73 | $21.93 | 6300 |
| 2023-11-16 | 21.71 | $21.85 | 11800 |
| 2023-11-15 | 21.69 | $21.92 | 15820 |
| 2023-11-14 | 21.67 | $21.89 | 9722 |
| 2023-11-13 | 21.65 | $21.72 | 16724 |
| 2023-11-10 | 21.64 | $21.65 | 10500 |
| 2023-11-09 | 21.64 | $21.64 | 12400 |
| 2023-11-08 | 21.64 | $21.78 | 16311 |
| 2023-11-07 | 21.62 | $21.62 | 19913 |
| 2023-11-06 | 21.62 | $21.77 | 7619 |
| 2023-11-03 | 21.61 | $21.80 | 25500 |
| 2023-11-02 | 21.59 | $21.73 | 26500 |
| 2023-11-01 | 21.57 | $21.84 | 28400 |
| 2023-10-31 | 21.55 | $21.75 | 25000 |
| 2023-10-30 | 21.52 | $21.56 | 8600 |
| 2023-10-27 | 21.52 | $21.60 | 8734 |
| 2023-10-26 | 21.51 | $21.66 | 7447 |
| 2023-10-25 | 21.50 | $21.34 | 34133 |
| 2023-10-24 | 21.51 | $21.42 | 11815 |
| 2023-10-23 | 21.52 | $21.31 | 8400 |
| 2023-10-20 | 21.54 | $21.22 | 13829 |
| 2023-10-19 | 21.58 | $21.36 | 13531 |
| 2023-10-18 | 21.60 | $21.44 | 14700 |
| 2023-10-17 | 21.62 | $21.60 | 24346 |
| 2023-10-16 | 21.62 | $21.78 | 12800 |
| 2023-10-13 | 21.60 | $21.74 | 8924 |
| 2023-10-12 | 21.59 | $21.68 | 25224 |
| 2023-10-11 | 21.58 | $21.70 | 20300 |
| 2023-10-10 | 21.57 | $21.66 | 13517 |
| 2023-10-09 | 21.56 | $21.57 | 6700 |
| 2023-10-06 | 21.56 | $21.51 | 10500 |
| 2023-10-05 | 21.56 | $21.50 | 15729 |
| 2023-10-04 | 21.57 | $21.42 | 13700 |
| 2023-10-03 | 21.58 | $21.35 | 16500 |
| 2023-10-02 | 21.61 | $21.47 | 10346 |
| 2023-09-29 | 21.62 | $21.61 | 47817 |
| 2023-09-28 | 21.62 | $21.56 | 20501 |
| 2023-09-27 | 21.63 | $21.58 | 74200 |
| 2023-09-26 | 21.64 | $21.53 | 18737 |
| 2023-09-25 | 21.65 | $21.47 | 13600 |
| 2023-09-22 | 21.67 | $21.63 | 7700 |
| 2023-09-21 | 21.67 | $21.58 | 40100 |
| 2023-09-20 | 21.68 | $21.76 | 15600 |
| 2023-09-19 | 21.67 | $21.68 | 25800 |
| 2023-09-18 | 21.67 | $21.68 | 23845 |
| 2023-09-15 | 21.67 | $21.66 | 8200 |
| 2023-09-14 | 21.67 | $21.76 | 23243 |
| 2023-09-13 | 21.66 | $21.80 | 10200 |
| 2023-09-12 | 21.65 | $21.66 | 23644 |
| 2023-09-11 | 21.65 | $21.60 | 15400 |
| 2023-09-08 | 21.65 | $21.63 | 16143 |
| 2023-09-07 | 21.65 | $21.57 | 10800 |
| 2023-09-06 | 21.66 | $21.57 | 12800 |
| 2023-09-05 | 21.67 | $21.58 | 21400 |
| 2023-09-01 | 21.68 | $21.79 | 19700 |
| 2023-08-31 | 21.67 | $21.85 | 78200 |
| 2023-08-30 | 21.65 | $21.65 | 15500 |
| 2023-08-29 | 21.65 | $21.73 | 9800 |
| 2023-08-28 | 21.64 | $21.64 | 11200 |
| 2023-08-25 | 21.64 | $21.61 | 23201 |
| 2023-08-24 | 21.65 | $21.66 | 22421 |
| 2023-08-23 | 21.65 | $21.69 | 22401 |
| 2023-08-22 | 21.64 | $21.56 | 8100 |
| 2023-08-21 | 21.65 | $21.52 | 12400 |
| 2023-08-18 | 21.66 | $21.56 | 9700 |
| 2023-08-17 | 21.68 | $21.51 | 13400 |
| 2023-08-16 | 21.69 | $21.62 | 248731 |
| 2023-08-15 | 21.70 | $21.63 | 8638 |
| 2023-08-14 | 21.71 | $21.55 | 10800 |
| 2023-08-11 | 21.72 | $21.61 | 11344 |
| 2023-08-10 | 21.74 | $21.58 | 16549 |
| 2023-08-09 | 21.75 | $21.65 | 17400 |
| 2023-08-08 | 21.76 | $21.66 | 27600 |
| 2023-08-07 | 21.78 | $21.64 | 18800 |
| 2023-08-04 | 21.79 | $21.73 | 9019 |
| 2023-08-03 | 21.80 | $21.55 | 15500 |
| 2023-08-02 | 21.82 | $21.74 | 23000 |
| 2023-08-01 | 21.83 | $21.90 | 17700 |
| 2023-07-31 | 21.82 | $21.87 | 15800 |
| 2023-07-28 | 21.82 | $21.83 | 14400 |
| 2023-07-27 | 21.82 | $21.75 | 16300 |
| 2023-07-26 | 21.82 | $21.88 | 12100 |
| 2023-07-25 | 21.82 | $21.74 | 13600 |
| 2023-07-24 | 21.83 | $21.77 | 13642 |
| 2023-07-21 | 21.83 | $21.88 | 5844 |
| 2023-07-20 | 21.83 | $21.81 | 7723 |
| 2023-07-19 | 21.83 | $21.89 | 16703 |
| 2023-07-18 | 21.82 | $21.87 | 11035 |
| 2023-07-17 | 21.82 | $21.77 | 7424 |
| 2023-07-14 | 21.82 | $21.77 | 9005 |
| 2023-07-13 | 21.83 | $21.95 | 7500 |
| 2023-07-12 | 21.81 | $21.87 | 10923 |
| 2023-07-11 | 21.81 | $21.78 | 8000 |
| 2023-07-10 | 21.81 | $21.70 | 12905 |
| 2023-07-07 | 21.82 | $21.67 | 5800 |
| 2023-07-06 | 21.84 | $21.62 | 28700 |
| 2023-07-05 | 21.86 | $21.82 | 27023 |
| 2023-07-03 | 21.86 | $21.88 | 21516 |
| 2023-06-30 | 21.86 | $21.84 | 263943 |
| 2023-06-29 | 21.86 | $21.67 | 109912 |
| 2023-06-28 | 21.89 | $21.84 | 36106 |
| 2023-06-27 | 21.89 | $21.86 | 20100 |
| 2023-06-26 | 21.89 | $21.80 | 12704 |
| 2023-06-23 | 21.90 | $21.79 | 9800 |
| 2023-06-22 | 21.91 | $21.80 | 8120 |
| 2023-06-21 | 21.93 | $21.84 | 10000 |
| 2023-06-20 | 21.94 | $21.85 | 15437 |
| 2023-06-16 | 21.94 | $21.86 | 21706 |
| 2023-06-15 | 21.95 | $21.80 | 15500 |
| 2023-06-14 | 21.97 | $21.81 | 22028 |
| 2023-06-13 | 21.99 | $21.78 | 20900 |
| 2023-06-12 | 22.01 | $21.73 | 17500 |
| 2023-06-09 | 22.04 | $21.79 | 19700 |
| 2023-06-08 | 22.06 | $21.80 | 19731 |
| 2023-06-07 | 22.09 | $21.81 | 38300 |
| 2023-06-06 | 22.12 | $21.91 | 25000 |
| 2023-06-05 | 22.14 | $22.15 | 12386 |
| 2023-06-02 | 22.14 | $22.25 | 9000 |
| 2023-06-01 | 22.13 | $22.33 | 12306 |
| 2023-05-31 | 22.11 | $22.39 | 70234 |
| 2023-05-30 | 22.08 | $21.99 | 13400 |
| 2023-05-26 | 22.09 | $21.96 | 9500 |
| 2023-05-25 | 22.10 | $21.85 | 16126 |
| 2023-05-24 | 22.13 | $22.10 | 10600 |
| 2023-05-23 | 22.13 | $22.18 | 15304 |
| 2023-05-22 | 22.13 | $22.27 | 16500 |
| 2023-05-19 | 22.11 | $22.30 | 7600 |
| 2023-05-18 | 22.10 | $22.18 | 8135 |
| 2023-05-17 | 22.09 | $22.21 | 10800 |
| 2023-05-16 | 22.07 | $22.19 | 9319 |
| 2023-05-15 | 22.06 | $22.26 | 17300 |
| 2023-05-12 | 22.04 | $22.18 | 2829 |
| 2023-05-11 | 22.03 | $22.20 | 5324 |
| 2023-05-10 | 22.01 | $22.22 | 19506 |
| 2023-05-09 | 21.98 | $22.08 | 37700 |
| 2023-05-08 | 21.97 | $21.98 | 1900 |
| 2023-05-05 | 21.97 | $22.05 | 17900 |
| 2023-05-04 | 21.97 | $22.02 | 10100 |
| 2023-05-03 | 21.96 | $22.06 | 7900 |
| 2023-05-02 | 21.95 | $22.20 | 17800 |
| 2023-05-01 | 21.92 | $22.16 | 6925 |
| 2023-04-28 | 21.90 | $22.20 | 36844 |
| 2023-04-27 | 21.87 | $22.03 | 13000 |
| 2023-04-26 | 21.85 | $21.82 | 15700 |
| 2023-04-25 | 21.85 | $21.94 | 17800 |
| 2023-04-24 | 21.84 | $21.90 | 8900 |
| 2023-04-21 | 21.84 | $21.77 | 8738 |
| 2023-04-20 | 21.85 | $21.88 | 12900 |
| 2023-04-19 | 21.84 | $21.95 | 19200 |
| 2023-04-18 | 21.83 | $21.84 | 14001 |
| 2023-04-17 | 21.83 | $21.75 | 6200 |
| 2023-04-14 | 21.84 | $21.84 | 7315 |
| 2023-04-13 | 21.84 | $21.90 | 10010 |
| 2023-04-12 | 21.83 | $21.93 | 10111 |
| 2023-04-11 | 21.82 | $22.15 | 7000 |
| 2023-04-10 | 21.79 | $22.04 | 15700 |
| 2023-04-06 | 21.76 | $22.03 | 11730 |
| 2023-04-05 | 21.73 | $22.02 | 2700 |
| 2023-04-04 | 21.70 | $22.01 | 4500 |
| 2023-04-03 | 21.67 | $22.02 | 13900 |
| 2023-03-31 | 21.63 | $21.61 | 148300 |
| 2023-03-30 | 21.63 | $21.71 | 27700 |
| 2023-03-29 | 21.63 | $21.55 | 18420 |
| 2023-03-28 | 21.63 | $21.65 | 11613 |
| 2023-03-27 | 21.63 | $21.80 | 7500 |
| 2023-03-24 | 21.62 | $21.66 | 7400 |
| 2023-03-23 | 21.61 | $21.77 | 8000 |
| 2023-03-22 | 21.59 | $21.82 | 11900 |
| 2023-03-21 | 21.57 | $21.60 | 18821 |
| 2023-03-20 | 21.57 | $21.76 | 17123 |
| 2023-03-17 | 21.55 | $21.78 | 6110 |
| 2023-03-16 | 21.52 | $21.83 | 8206 |
| 2023-03-15 | 21.49 | $21.55 | 3517 |
| 2023-03-14 | 21.48 | $21.39 | 11400 |
| 2023-03-13 | 21.49 | $21.39 | 9628 |
| 2023-03-10 | 21.50 | $21.21 | 5900 |
| 2023-03-09 | 21.53 | $21.12 | 18832 |
| 2023-03-08 | 21.58 | $21.35 | 19100 |
| 2023-03-07 | 21.60 | $21.46 | 11000 |
| 2023-03-06 | 21.62 | $21.54 | 10726 |
| 2023-03-03 | 21.62 | $21.50 | 13126 |
| 2023-03-02 | 21.64 | $21.45 | 11400 |
| 2023-03-01 | 21.66 | $21.39 | 25800 |
| 2023-02-28 | 21.69 | $21.40 | 76900 |
| 2023-02-27 | 21.72 | $21.50 | 11246 |
| 2023-02-24 | 21.74 | $21.45 | 8113 |
| 2023-02-23 | 21.77 | $21.61 | 10921 |
| 2023-02-22 | 21.79 | $21.47 | 7600 |
| 2023-02-21 | 21.82 | $21.36 | 16006 |
| 2023-02-17 | 21.87 | $21.75 | 11200 |
| 2023-02-16 | 21.88 | $21.75 | 13500 |
| 2023-02-15 | 21.89 | $21.70 | 10200 |
| 2023-02-14 | 21.91 | $21.63 | 2700 |
| 2023-02-13 | 21.94 | $21.77 | 5600 |
| 2023-02-10 | 21.96 | $21.61 | 5802 |
| 2023-02-09 | 22.00 | $21.80 | 10300 |
| 2023-02-08 | 22.02 | $21.76 | 7630 |
| 2023-02-07 | 22.05 | $21.75 | 13547 |
| 2023-02-06 | 22.08 | $22.10 | 5810 |
| 2023-02-03 | 22.08 | $22.30 | 12243 |
| 2023-02-02 | 22.05 | $22.33 | 9700 |
| 2023-02-01 | 22.02 | $22.22 | 6100 |
| 2023-01-31 | 22.00 | $22.18 | 37700 |
| 2023-01-30 | 21.98 | $22.08 | 7300 |
| 2023-01-27 | 21.97 | $22.05 | 18409 |
| 2023-01-26 | 21.96 | $22.34 | 12300 |
| 2023-01-25 | 21.93 | $22.19 | 10111 |
| 2023-01-24 | 21.90 | $21.94 | 10539 |
| 2023-01-23 | 21.89 | $21.92 | 8200 |
| 2023-01-20 | 21.89 | $21.92 | 5533 |
| 2023-01-19 | 21.89 | $21.98 | 8344 |
| 2023-01-18 | 21.88 | $22.09 | 14500 |
| 2023-01-17 | 21.85 | $21.96 | 9500 |
| 2023-01-13 | 21.84 | $22.01 | 19700 |
| 2023-01-12 | 21.83 | $22.00 | 4500 |
| 2023-01-11 | 21.81 | $22.17 | 13400 |
| 2023-01-10 | 21.77 | $22.13 | 14112 |
| 2023-01-09 | 21.73 | $22.18 | 5300 |
| 2023-01-06 | 21.68 | $22.19 | 14841 |
| 2023-01-05 | 21.63 | $22.17 | 27918 |
| 2023-01-04 | 21.58 | $22.49 | 12105 |
| 2023-01-03 | 21.48 | $22.33 | 56200 |
| 2022-12-30 | 21.39 | $22.16 | 112532 |
| 2022-12-29 | 21.31 | $21.31 | 17435 |
| 2022-12-28 | 21.31 | $21.23 | 21230 |
| 2022-12-27 | 21.32 | $21.28 | 46700 |
| 2022-12-23 | 21.32 | $20.96 | 31046 |
| 2022-12-22 | 21.36 | $21.27 | 36540 |
| 2022-12-21 | 21.37 | $21.39 | 8000 |
| 2022-12-20 | 21.36 | $21.27 | 34704 |
| 2022-12-19 | 21.37 | $21.30 | 18200 |
| 2022-12-16 | 21.38 | $21.36 | 36010 |
| 2022-12-15 | 21.38 | $21.41 | 22309 |
| 2022-12-14 | 21.38 | $21.49 | 66200 |
| 2022-12-13 | 21.37 | $21.41 | 30100 |
| 2022-12-12 | 21.37 | $21.29 | 23541 |
| 2022-12-09 | 21.37 | $21.26 | 89000 |
| 2022-12-08 | 21.39 | $21.49 | 28300 |
| 2022-12-07 | 21.38 | $21.46 | 16600 |
| 2022-12-06 | 21.37 | $21.45 | 21000 |
| 2022-12-05 | 21.36 | $21.14 | 10400 |
| 2022-12-02 | 21.38 | $21.45 | 20620 |
| 2022-12-01 | 21.37 | $21.39 | 29900 |
| 2022-11-30 | 21.37 | $21.42 | 42800 |
| 2022-11-29 | 21.37 | $21.37 | 20320 |
| 2022-11-28 | 21.37 | $21.38 | 10100 |
| 2022-11-25 | 21.36 | $21.38 | 1705 |
| 2022-11-23 | 21.36 | $21.26 | 14000 |
| 2022-11-22 | 21.37 | $21.35 | 9049 |
| 2022-11-21 | 21.38 | $21.31 | 8500 |
| 2022-11-18 | 21.38 | $21.52 | 6805 |
| 2022-11-17 | 21.37 | $21.37 | 5307 |
| 2022-11-16 | 21.37 | $21.57 | 12800 |
| 2022-11-15 | 21.35 | $21.61 | 8300 |
| 2022-11-14 | 21.32 | $21.70 | 11500 |
| 2022-11-11 | 21.28 | $21.73 | 27300 |
| 2022-11-10 | 21.23 | $21.73 | 32500 |
| 2022-11-09 | 21.18 | $21.60 | 17400 |
| 2022-11-08 | 21.14 | $21.41 | 17643 |
| 2022-11-07 | 21.11 | $21.49 | 11300 |
| 2022-11-04 | 21.07 | $21.24 | 18800 |
| 2022-11-03 | 21.05 | $21.30 | 27500 |
| 2022-11-02 | 21.02 | $21.38 | 15700 |
| 2022-11-01 | 20.99 | $21.37 | 35217 |
| 2022-10-31 | 20.95 | $21.61 | 44231 |
| 2022-10-28 | 20.88 | $20.77 | 14318 |
| 2022-10-27 | 20.89 | $20.55 | 65611 |
| 2022-10-26 | 20.92 | $20.52 | 23404 |
| 2022-10-25 | 20.96 | $20.59 | 15300 |
| 2022-10-24 | 21.00 | $20.32 | 10413 |
| 2022-10-21 | 21.08 | $20.31 | 20100 |
| 2022-10-20 | 21.16 | $20.44 | 37000 |
| 2022-10-19 | 21.23 | $20.35 | 97300 |
| 2022-10-18 | 21.32 | $20.70 | 9320 |
| 2022-10-17 | 21.39 | $20.70 | 11300 |
| 2022-10-14 | 21.46 | $20.53 | 19600 |
| 2022-10-13 | 21.56 | $20.82 | 17435 |
| 2022-10-12 | 21.64 | $21.03 | 15032 |
| 2022-10-11 | 21.70 | $21.08 | 10007 |
| 2022-10-10 | 21.77 | $21.35 | 10100 |
| 2022-10-07 | 21.81 | $21.38 | 10346 |
| 2022-10-06 | 21.86 | $21.49 | 22700 |
| 2022-10-05 | 21.90 | $21.65 | 6845 |
| 2022-10-04 | 21.92 | $22.05 | 11417 |
| 2022-10-03 | 21.91 | $21.89 | 9021 |
| 2022-09-30 | 21.91 | $21.64 | 116100 |
| 2022-09-29 | 21.94 | $22.29 | 7622 |
| 2022-09-28 | 21.90 | $22.12 | 11031 |
| 2022-09-27 | 21.88 | $22.08 | 24438 |
| 2022-09-26 | 21.86 | $21.86 | 23700 |
| 2022-09-23 | 21.86 | $21.60 | 14322 |
| 2022-09-22 | 21.89 | $21.60 | 18314 |
| 2022-09-21 | 21.92 | $21.61 | 10000 |
| 2022-09-20 | 21.95 | $21.53 | 20005 |
| 2022-09-19 | 21.99 | $21.60 | 25900 |
| 2022-09-16 | 22.03 | $21.87 | 40900 |
| 2022-09-15 | 22.05 | $21.64 | 14726 |
| 2022-09-14 | 22.09 | $21.60 | 11000 |
| 2022-09-13 | 22.14 | $21.68 | 26200 |
| 2022-09-12 | 22.19 | $21.85 | 16833 |
| 2022-09-09 | 22.23 | $21.91 | 6440 |
| 2022-09-08 | 22.26 | $21.86 | 3309 |
| 2022-09-07 | 22.31 | $22.00 | 11300 |
| 2022-09-06 | 22.34 | $21.82 | 10700 |
| 2022-09-02 | 22.39 | $22.00 | 4500 |
| 2022-09-01 | 22.43 | $22.05 | 13431 |
| 2022-08-31 | 22.47 | $22.05 | 29200 |
| 2022-08-30 | 22.52 | $22.02 | 11700 |
| 2022-08-29 | 22.57 | $22.21 | 7521 |
| 2022-08-26 | 22.61 | $22.30 | 5200 |
| 2022-08-25 | 22.64 | $22.51 | 6645 |
| 2022-08-24 | 22.66 | $22.36 | 33800 |
| 2022-08-23 | 22.69 | $22.22 | 37338 |
| 2022-08-22 | 22.74 | $22.43 | 6800 |
| 2022-08-19 | 22.77 | $22.38 | 4605 |
| 2022-08-18 | 22.81 | $22.48 | 17300 |
| 2022-08-17 | 22.84 | $22.50 | 11247 |
| 2022-08-16 | 22.88 | $22.60 | 10500 |
| 2022-08-15 | 22.91 | $22.66 | 10300 |
| 2022-08-12 | 22.94 | $22.80 | 3400 |
| 2022-08-11 | 22.95 | $22.74 | 8800 |
| 2022-08-10 | 22.97 | $23.14 | 3600 |
| 2022-08-09 | 22.95 | $22.94 | 8800 |
| 2022-08-08 | 22.96 | $22.98 | 4300 |
| 2022-08-05 | 22.95 | $23.00 | 6800 |
| 2022-08-04 | 22.95 | $23.72 | 8115 |
| 2022-08-03 | 22.87 | $23.45 | 9300 |
| 2022-08-02 | 22.81 | $23.40 | 15900 |
| 2022-08-01 | 22.74 | $23.03 | 4518 |
| 2022-07-29 | 22.71 | $23.13 | 15400 |
| 2022-07-28 | 22.67 | $22.71 | 10720 |
| 2022-07-27 | 22.67 | $22.64 | 7400 |
| 2022-07-26 | 22.67 | $22.56 | 5100 |
| 2022-07-25 | 22.68 | $22.65 | 6721 |
| 2022-07-22 | 22.68 | $22.51 | 21549 |
| 2022-07-21 | 22.70 | $22.80 | 15410 |
| 2022-07-20 | 22.69 | $22.55 | 11710 |
| 2022-07-19 | 22.71 | $22.39 | 13100 |
| 2022-07-18 | 22.74 | $22.43 | 5500 |
| 2022-07-15 | 22.77 | $22.38 | 12500 |
| 2022-07-14 | 22.81 | $22.30 | 12900 |
| 2022-07-13 | 22.87 | $22.30 | 13312 |
| 2022-07-12 | 22.93 | $22.61 | 11100 |
| 2022-07-11 | 22.96 | $22.87 | 8000 |
| 2022-07-08 | 22.97 | $22.89 | 5128 |
| 2022-07-07 | 22.98 | $22.92 | 16800 |
| 2022-07-06 | 22.98 | $23.28 | 20000 |
| 2022-07-05 | 22.95 | $23.93 | 12000 |
| 2022-07-01 | 22.85 | $23.37 | 38300 |
| 2022-06-30 | 22.80 | $23.96 | 330300 |
| 2022-06-29 | 22.67 | $22.58 | 6700 |
| 2022-06-28 | 22.68 | $22.31 | 8900 |
| 2022-06-27 | 22.72 | $22.16 | 7200 |
| 2022-06-24 | 22.78 | $22.10 | 10439 |
| 2022-06-23 | 22.85 | $22.28 | 11806 |
| 2022-06-22 | 22.91 | $22.32 | 7800 |
| 2022-06-21 | 22.98 | $22.50 | 10226 |
| 2022-06-17 | 23.03 | $22.46 | 2131 |
| 2022-06-16 | 23.09 | $22.53 | 7709 |
| 2022-06-15 | 23.15 | $22.48 | 21800 |
| 2022-06-14 | 23.22 | $22.12 | 9022 |
| 2022-06-13 | 23.33 | $21.86 | 31610 |
| 2022-06-10 | 23.49 | $22.50 | 11944 |
| 2022-06-09 | 23.59 | $22.95 | 4305 |
| 2022-06-08 | 23.66 | $23.76 | 27500 |
| 2022-06-07 | 23.65 | $23.62 | 8102 |
| 2022-06-06 | 23.65 | $24.59 | 3600 |
| 2022-06-03 | 23.55 | $23.78 | 3000 |
| 2022-06-02 | 23.53 | $23.89 | 7400 |
| 2022-06-01 | 23.49 | $24.28 | 37400 |
| 2022-05-31 | 23.40 | $24.26 | 21809 |
| 2022-05-27 | 23.31 | $23.96 | 13044 |
| 2022-05-26 | 23.25 | $23.77 | 15300 |
| 2022-05-25 | 23.19 | $23.55 | 21800 |
| 2022-05-24 | 23.15 | $23.33 | 28200 |
| 2022-05-23 | 23.13 | $23.10 | 19500 |
| 2022-05-20 | 23.14 | $22.97 | 24900 |
| 2022-05-19 | 23.16 | $22.87 | 11942 |
| 2022-05-18 | 23.19 | $23.04 | 36330 |
| 2022-05-17 | 23.20 | $23.06 | 31500 |
| 2022-05-16 | 23.22 | $23.21 | 24938 |
| 2022-05-13 | 23.22 | $23.20 | 26300 |
| 2022-05-12 | 23.22 | $23.22 | 11600 |
| 2022-05-11 | 23.22 | $23.00 | 12300 |
| 2022-05-10 | 23.24 | $23.17 | 21527 |
| 2022-05-09 | 23.25 | $23.02 | 28600 |
| 2022-05-06 | 23.27 | $22.92 | 16401 |
| 2022-05-05 | 23.31 | $23.10 | 50131 |
| 2022-05-04 | 23.33 | $23.12 | 10248 |
| 2022-05-03 | 23.36 | $22.80 | 14500 |
| 2022-05-02 | 23.41 | $22.95 | 12330 |
| 2022-04-29 | 23.46 | $23.23 | 59725 |
| 2022-04-28 | 23.49 | $23.29 | 10200 |
| 2022-04-27 | 23.51 | $23.18 | 76046 |
| 2022-04-26 | 23.54 | $23.29 | 8500 |
| 2022-04-25 | 23.57 | $23.25 | 13416 |
| 2022-04-22 | 23.60 | $22.77 | 14100 |
| 2022-04-21 | 23.69 | $22.66 | 27400 |
| 2022-04-20 | 23.80 | $22.87 | 46640 |
| 2022-04-19 | 23.90 | $23.03 | 20600 |
| 2022-04-18 | 23.99 | $23.10 | 21841 |
| 2022-04-14 | 24.08 | $23.33 | 22500 |
| 2022-04-13 | 24.16 | $23.53 | 14005 |
| 2022-04-12 | 24.23 | $23.56 | 61900 |
| 2022-04-11 | 24.30 | $23.60 | 69100 |
| 2022-04-08 | 24.37 | $23.71 | 9900 |
| 2022-04-07 | 24.44 | $23.79 | 10904 |
| 2022-04-06 | 24.51 | $23.82 | 24133 |
| 2022-04-05 | 24.58 | $23.90 | 69500 |
| 2022-04-04 | 24.65 | $23.88 | 34304 |
| 2022-04-01 | 24.73 | $23.87 | 93732 |
| 2022-03-31 | 24.82 | $23.70 | 234949 |
| 2022-03-30 | 24.94 | $24.25 | 48000 |
| 2022-03-29 | 25.01 | $24.49 | 59718 |
| 2022-03-28 | 25.07 | $24.74 | 13300 |
| 2022-03-25 | 25.10 | $24.89 | 24113 |
| 2022-03-24 | 25.13 | $25.00 | 3100 |
| 2022-03-23 | 25.14 | $24.90 | 15500 |
| 2022-03-22 | 25.17 | $24.93 | 19600 |
| 2022-03-21 | 25.19 | $25.05 | 21200 |
| 2022-03-18 | 25.21 | $25.05 | 5100 |
| 2022-03-17 | 25.22 | $25.04 | 5700 |
| 2022-03-16 | 25.24 | $24.93 | 16936 |
| 2022-03-15 | 25.27 | $25.01 | 5310 |
| 2022-03-14 | 25.30 | $24.94 | 18037 |
| 2022-03-11 | 25.34 | $25.06 | 7200 |
| 2022-03-10 | 25.37 | $25.09 | 10607 |
| 2022-03-09 | 25.40 | $25.14 | 9602 |
| 2022-03-08 | 25.42 | $25.11 | 5730 |
| 2022-03-07 | 25.46 | $25.15 | 26000 |
| 2022-03-04 | 25.49 | $25.25 | 7300 |
| 2022-03-03 | 25.52 | $25.78 | 4400 |
| 2022-03-02 | 25.49 | $25.82 | 4043 |
| 2022-03-01 | 25.45 | $26.11 | 46800 |
| 2022-02-28 | 25.38 | $26.16 | 35323 |
| 2022-02-25 | 25.30 | $25.46 | 13400 |
| 2022-02-24 | 25.29 | $25.25 | 6300 |
| 2022-02-23 | 25.29 | $25.25 | 4100 |
| 2022-02-22 | 25.29 | $25.25 | 5309 |
| 2022-02-18 | 25.30 | $25.30 | 3200 |
| 2022-02-17 | 25.30 | $25.25 | 18400 |
| 2022-02-16 | 25.30 | $25.25 | 7910 |
| 2022-02-15 | 25.31 | $25.25 | 5401 |
| 2022-02-14 | 25.31 | $25.25 | 19700 |
| 2022-02-11 | 25.32 | $25.08 | 16100 |
| 2022-02-10 | 25.35 | $25.30 | 8602 |
| 2022-02-09 | 25.35 | $25.32 | 6300 |
| 2022-02-08 | 25.35 | $25.25 | 4900 |
| 2022-02-07 | 25.37 | $25.34 | 6445 |
| 2022-02-04 | 25.37 | $25.25 | 5400 |
| 2022-02-03 | 25.38 | $25.25 | 4527 |
| 2022-02-02 | 25.39 | $25.47 | 14348 |
| 2022-02-01 | 25.39 | $25.70 | 21200 |
| 2022-01-31 | 25.35 | $25.64 | 37617 |
| 2022-01-28 | 25.32 | $25.04 | 11403 |
| 2022-01-27 | 25.35 | $25.06 | 22400 |
| 2022-01-26 | 25.38 | $25.10 | 15000 |
| 2022-01-25 | 25.41 | $25.26 | 4637 |
| 2022-01-24 | 25.43 | $25.27 | 7500 |
| 2022-01-21 | 25.45 | $25.32 | 5928 |
| 2022-01-20 | 25.46 | $25.27 | 10600 |
| 2022-01-19 | 25.48 | $25.35 | 14617 |
| 2022-01-18 | 25.49 | $25.30 | 11700 |
| 2022-01-14 | 25.52 | $25.48 | 4403 |
| 2022-01-13 | 25.52 | $25.50 | 7803 |
| 2022-01-12 | 25.52 | $25.49 | 6941 |
| 2022-01-11 | 25.52 | $25.42 | 12535 |
| 2022-01-10 | 25.54 | $25.33 | 6929 |
| 2022-01-07 | 25.56 | $25.41 | 5637 |
| 2022-01-06 | 25.57 | $25.43 | 9500 |
| 2022-01-05 | 25.59 | $25.38 | 17200 |
| 2022-01-04 | 25.61 | $25.45 | 13315 |
| 2022-01-03 | 25.63 | $25.81 | 16841 |
| 2021-12-31 | 25.61 | $26.15 | 42000 |
| 2021-12-30 | 25.55 | $25.70 | 21700 |
| 2021-12-29 | 25.53 | $25.63 | 19200 |
| 2021-12-28 | 25.52 | $25.49 | 13106 |
| 2021-12-27 | 25.53 | $25.40 | 14008 |
| 2021-12-23 | 25.54 | $25.40 | 20200 |
| 2021-12-22 | 25.55 | $25.39 | 9511 |
| 2021-12-21 | 25.57 | $25.39 | 7800 |
| 2021-12-20 | 25.59 | $25.37 | 9637 |
| 2021-12-17 | 25.61 | $25.38 | 14203 |
| 2021-12-16 | 25.64 | $25.43 | 12900 |
| 2021-12-15 | 25.66 | $25.37 | 17300 |
| 2021-12-14 | 25.69 | $25.38 | 16200 |
| 2021-12-13 | 25.72 | $25.39 | 14500 |
| 2021-12-10 | 25.76 | $25.48 | 23809 |
| 2021-12-09 | 25.79 | $25.41 | 16800 |
| 2021-12-08 | 25.83 | $25.62 | 10600 |
| 2021-12-07 | 25.85 | $25.60 | 5800 |
| 2021-12-06 | 25.88 | $25.59 | 36209 |
| 2021-12-03 | 25.91 | $25.59 | 34300 |
| 2021-12-02 | 25.94 | $25.38 | 14500 |
| 2021-12-01 | 26.00 | $25.28 | 45805 |
| 2021-11-30 | 26.08 | $25.19 | 117448 |
| 2021-11-29 | 26.17 | $25.49 | 15705 |
| 2021-11-26 | 26.24 | $25.58 | 11200 |
| 2021-11-24 | 26.31 | $25.87 | 8000 |
| 2021-11-23 | 26.36 | $25.89 | 14500 |
| 2021-11-22 | 26.41 | $26.00 | 9300 |
| 2021-11-19 | 26.45 | $26.16 | 8000 |
| 2021-11-18 | 26.48 | $26.04 | 4835 |
| 2021-11-17 | 26.53 | $26.22 | 11012 |
| 2021-11-16 | 26.56 | $26.09 | 2100 |
| 2021-11-15 | 26.61 | $26.16 | 19800 |
| 2021-11-12 | 26.66 | $26.17 | 9335 |
| 2021-11-11 | 26.71 | $26.39 | 10312 |
| 2021-11-10 | 26.74 | $26.29 | 6700 |
| 2021-11-09 | 26.79 | $26.61 | 2511 |
| 2021-11-08 | 26.81 | $26.91 | 4839 |
| 2021-11-05 | 26.80 | $27.05 | 8141 |
| 2021-11-04 | 26.77 | $27.25 | 10000 |
| 2021-11-03 | 26.72 | $26.82 | 7600 |
| 2021-11-02 | 26.71 | $27.38 | 15525 |
| 2021-11-01 | 26.64 | $27.26 | 12630 |
| 2021-10-29 | 26.57 | $27.09 | 50400 |
| 2021-10-28 | 26.52 | $26.25 | 5200 |
| 2021-10-27 | 26.55 | $26.26 | 8135 |
| 2021-10-26 | 26.58 | $26.11 | 3122 |
| 2021-10-25 | 26.63 | $26.11 | 5048 |
| 2021-10-22 | 26.68 | $26.07 | 5000 |
| 2021-10-21 | 26.74 | $26.13 | 1143 |
| 2021-10-20 | 26.81 | $26.16 | 19929 |
| 2021-10-19 | 26.88 | $26.13 | 9400 |
| 2021-10-18 | 26.96 | $26.22 | 18700 |
| 2021-10-15 | 27.03 | $26.69 | 3000 |
| 2021-10-14 | 27.07 | $27.19 | 7019 |
| 2021-10-13 | 27.06 | $27.19 | 6400 |
| 2021-10-12 | 27.04 | $27.22 | 16630 |
| 2021-10-11 | 27.02 | $27.40 | 1900 |
| 2021-10-08 | 26.98 | $27.26 | 8140 |
| 2021-10-07 | 26.96 | $27.45 | 294600 |
| 2021-10-06 | 26.90 | $27.20 | 9111 |
| 2021-10-05 | 26.87 | $27.15 | 31541 |
| 2021-10-04 | 26.84 | $27.29 | 13200 |
| 2021-10-01 | 26.80 | $27.55 | 59400 |
| 2021-09-30 | 26.72 | $27.74 | 868528 |
| 2021-09-29 | 26.61 | $27.28 | 25427 |
| 2021-09-28 | 26.54 | $27.08 | 55600 |
| 2021-09-27 | 26.48 | $26.95 | 7540 |
| 2021-09-24 | 26.43 | $26.96 | 26000 |
| 2021-09-23 | 26.38 | $26.92 | 4400 |
| 2021-09-22 | 26.32 | $27.10 | 42000 |
| 2021-09-21 | 26.24 | $26.32 | 8600 |
| 2021-09-20 | 26.23 | $26.27 | 8800 |
| 2021-09-17 | 26.22 | $26.33 | 19900 |
| 2021-09-16 | 26.21 | $26.39 | 30500 |
| 2021-09-15 | 26.19 | $26.10 | 9705 |
| 2021-09-14 | 26.20 | $26.15 | 4335 |
| 2021-09-13 | 26.21 | $26.07 | 28100 |
| 2021-09-10 | 26.22 | $26.00 | 24100 |
| 2021-09-09 | 26.25 | $26.09 | 9101 |
| 2021-09-08 | 26.26 | $26.07 | 5400 |
| 2021-09-07 | 26.29 | $26.08 | 6100 |
| 2021-09-03 | 26.31 | $26.10 | 6524 |
| 2021-09-02 | 26.33 | $26.17 | 28400 |
| 2021-09-01 | 26.35 | $25.99 | 35000 |
| 2021-08-31 | 26.38 | $25.92 | 345200 |
| 2021-08-30 | 26.43 | $26.02 | 20900 |
| 2021-08-27 | 26.47 | $26.24 | 70400 |
| 2021-08-26 | 26.50 | $26.42 | 15700 |
| 2021-08-25 | 26.51 | $26.50 | 7841 |
| 2021-08-24 | 26.51 | $26.43 | 16606 |
| 2021-08-23 | 26.52 | $26.26 | 8000 |
| 2021-08-20 | 26.54 | $26.27 | 6939 |
| 2021-08-19 | 26.57 | $26.31 | 7400 |
| 2021-08-18 | 26.60 | $26.32 | 11527 |
| 2021-08-17 | 26.63 | $26.42 | 5322 |
| 2021-08-16 | 26.65 | $26.67 | 5045 |
| 2021-08-13 | 26.65 | $26.57 | 12600 |
| 2021-08-12 | 26.66 | $26.39 | 5714 |
| 2021-08-11 | 26.69 | $26.38 | 5306 |
| 2021-08-10 | 26.72 | $26.38 | 10846 |
| 2021-08-09 | 26.75 | $26.46 | 7800 |
| 2021-08-06 | 26.78 | $26.93 | 11747 |
| 2021-08-05 | 26.77 | $27.16 | 18800 |
| 2021-08-04 | 26.73 | $27.35 | 7700 |
| 2021-08-03 | 26.66 | $27.00 | 6700 |
| 2021-08-02 | 26.63 | $27.26 | 16816 |
| 2021-07-30 | 26.56 | $26.84 | 17900 |
| 2021-07-29 | 26.53 | $26.63 | 4706 |
| 2021-07-28 | 26.52 | $26.34 | 6030 |
| 2021-07-27 | 26.54 | $26.62 | 4502 |
| 2021-07-26 | 26.53 | $26.60 | 6312 |
| 2021-07-23 | 26.52 | $26.59 | 12400 |
| 2021-07-22 | 26.52 | $26.57 | 2703 |
| 2021-07-21 | 26.51 | $26.40 | 3300 |
| 2021-07-20 | 26.52 | $26.51 | 3009 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
23.95
2026-07-17
Close Price
$24.00
Vol: 6209
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.68
Average
23.27
Maximum
27.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.95 | $24.00 | 6209 |
| 2026-07-16 | 23.94 | $23.94 | 2700 |
| 2026-07-15 | 23.94 | $24.01 | 10130 |
| 2026-07-14 | 23.93 | $23.96 | 15902 |
| 2026-07-13 | 23.93 | $23.91 | 7400 |
| 2026-07-10 | 23.93 | $23.89 | 1012 |
| 2026-07-09 | 23.94 | $23.93 | 9217 |
| 2026-07-08 | 23.94 | $23.95 | 1500 |
| 2026-07-07 | 23.93 | $23.94 | 3500 |
| 2026-07-06 | 23.93 | $23.95 | 6100 |
| 2026-07-02 | 23.93 | $24.02 | 8629 |
| 2026-07-01 | 23.92 | $23.94 | 18500 |
| 2026-06-30 | 23.92 | $23.86 | 376600 |
| 2026-06-29 | 23.92 | $23.92 | 126833 |
| 2026-06-26 | 23.92 | $23.91 | 24522 |
| 2026-06-25 | 23.92 | $23.94 | 19500 |
| 2026-06-24 | 23.92 | $23.94 | 25000 |
| 2026-06-23 | 23.92 | $23.90 | 9049 |
| 2026-06-22 | 23.93 | $23.89 | 30300 |
| 2026-06-18 | 23.94 | $23.94 | 15330 |
| 2026-06-17 | 23.94 | $23.96 | 4831 |
| 2026-06-16 | 23.94 | $23.96 | 19800 |
| 2026-06-15 | 23.94 | $23.93 | 5500 |
| 2026-06-12 | 23.94 | $23.94 | 7400 |
| 2026-06-11 | 23.94 | $23.90 | 3500 |
| 2026-06-10 | 23.95 | $23.88 | 23500 |
| 2026-06-09 | 23.96 | $23.90 | 3600 |
| 2026-06-08 | 23.97 | $23.88 | 3528 |
| 2026-06-05 | 23.99 | $23.87 | 22015 |
| 2026-06-04 | 24.00 | $23.92 | 14500 |
| 2026-06-03 | 24.02 | $23.89 | 8400 |
| 2026-06-02 | 24.03 | $23.97 | 18700 |
| 2026-06-01 | 24.05 | $24.03 | 6844 |
| 2026-05-29 | 24.05 | $23.91 | 10500 |
| 2026-05-28 | 24.07 | $24.08 | 4014 |
| 2026-05-27 | 24.08 | $24.08 | 4900 |
| 2026-05-26 | 24.08 | $24.08 | 2400 |
| 2026-05-22 | 24.09 | $23.95 | 10800 |
| 2026-05-21 | 24.11 | $24.04 | 8827 |
| 2026-05-20 | 24.12 | $23.95 | 7316 |
| 2026-05-19 | 24.15 | $23.97 | 3145 |
| 2026-05-18 | 24.17 | $23.99 | 5503 |
| 2026-05-15 | 24.19 | $23.97 | 14700 |
| 2026-05-14 | 24.22 | $24.16 | 8000 |
| 2026-05-13 | 24.23 | $24.18 | 6035 |
| 2026-05-12 | 24.24 | $24.24 | 16545 |
| 2026-05-11 | 24.24 | $24.20 | 7100 |
| 2026-05-08 | 24.25 | $24.21 | 5103 |
| 2026-05-07 | 24.26 | $24.04 | 23444 |
| 2026-05-06 | 24.29 | $24.22 | 5903 |
| 2026-05-05 | 24.30 | $24.21 | 10217 |
| 2026-05-04 | 24.31 | $24.21 | 5400 |
| 2026-05-01 | 24.33 | $24.20 | 10611 |
| 2026-04-30 | 24.34 | $24.25 | 10600 |
| 2026-04-29 | 24.35 | $24.26 | 2631 |
| 2026-04-28 | 24.37 | $24.33 | 6300 |
| 2026-04-27 | 24.37 | $24.35 | 4000 |
| 2026-04-24 | 24.37 | $24.40 | 8000 |
| 2026-04-23 | 24.37 | $24.47 | 6246 |
| 2026-04-22 | 24.36 | $24.16 | 6800 |
| 2026-04-21 | 24.38 | $24.30 | 7700 |
| 2026-04-20 | 24.38 | $24.32 | 434 |
| 2026-04-17 | 24.38 | $24.31 | 4800 |
| 2026-04-16 | 24.38 | $24.40 | 6338 |
| 2026-04-15 | 24.38 | $24.41 | 5900 |
| 2026-04-14 | 24.37 | $24.47 | 6014 |
| 2026-04-13 | 24.35 | $24.40 | 2700 |
| 2026-04-10 | 24.34 | $24.43 | 2600 |
| 2026-04-09 | 24.33 | $24.43 | 9400 |
| 2026-04-08 | 24.31 | $24.47 | 11809 |
| 2026-04-07 | 24.30 | $24.40 | 9300 |
| 2026-04-06 | 24.28 | $24.40 | 5800 |
| 2026-04-02 | 24.27 | $24.40 | 4003 |
| 2026-04-01 | 24.25 | $24.46 | 19637 |
| 2026-03-31 | 24.23 | $24.50 | 314948 |
| 2026-03-30 | 24.20 | $24.14 | 5700 |
| 2026-03-27 | 24.21 | $24.13 | 2019 |
| 2026-03-26 | 24.22 | $24.13 | 4630 |
| 2026-03-25 | 24.23 | $24.19 | 1703 |
| 2026-03-24 | 24.24 | $24.22 | 4300 |
| 2026-03-23 | 24.24 | $24.20 | 3600 |
| 2026-03-20 | 24.25 | $24.18 | 30600 |
| 2026-03-19 | 24.27 | $24.24 | 4500 |
| 2026-03-18 | 24.27 | $24.31 | 5900 |
| 2026-03-17 | 24.27 | $24.32 | 4600 |
| 2026-03-16 | 24.28 | $24.23 | 4700 |
| 2026-03-13 | 24.29 | $24.20 | 36829 |
| 2026-03-12 | 24.30 | $24.23 | 8611 |
| 2026-03-11 | 24.31 | $24.28 | 11900 |
| 2026-03-10 | 24.32 | $24.18 | 6648 |
| 2026-03-09 | 24.34 | $24.19 | 8700 |
| 2026-03-06 | 24.36 | $24.17 | 18200 |
| 2026-03-05 | 24.38 | $24.26 | 8503 |
| 2026-03-04 | 24.39 | $24.32 | 3800 |
| 2026-03-03 | 24.40 | $24.29 | 9100 |
| 2026-03-02 | 24.41 | $24.28 | 21800 |
| 2026-02-27 | 24.42 | $24.26 | 166300 |
| 2026-02-26 | 24.44 | $24.46 | 2922 |
| 2026-02-25 | 24.43 | $24.47 | 47800 |
| 2026-02-24 | 24.42 | $24.47 | 81717 |
| 2026-02-23 | 24.41 | $24.46 | 172300 |
| 2026-02-20 | 24.41 | $24.53 | 5500 |
| 2026-02-19 | 24.39 | $24.51 | 8842 |
| 2026-02-18 | 24.37 | $24.40 | 6800 |
| 2026-02-17 | 24.37 | $24.50 | 6600 |
| 2026-02-13 | 24.35 | $24.35 | 11922 |
| 2026-02-12 | 24.35 | $24.35 | 8433 |
| 2026-02-11 | 24.34 | $24.40 | 112032 |
| 2026-02-10 | 24.33 | $24.39 | 7931 |
| 2026-02-09 | 24.32 | $24.39 | 9500 |
| 2026-02-06 | 24.32 | $24.38 | 6200 |
| 2026-02-05 | 24.31 | $24.37 | 9118 |
| 2026-02-04 | 24.30 | $24.35 | 9000 |
| 2026-02-03 | 24.29 | $24.34 | 33146 |
| 2026-02-02 | 24.28 | $24.37 | 18531 |
| 2026-01-30 | 24.27 | $24.36 | 9846 |
| 2026-01-29 | 24.26 | $24.25 | 7900 |
| 2026-01-28 | 24.25 | $24.34 | 10006 |
| 2026-01-27 | 24.24 | $24.33 | 6136 |
| 2026-01-26 | 24.23 | $24.25 | 9900 |
| 2026-01-23 | 24.22 | $24.25 | 7500 |
| 2026-01-22 | 24.22 | $24.25 | 8200 |
| 2026-01-21 | 24.21 | $24.25 | 12200 |
| 2026-01-20 | 24.20 | $24.24 | 15849 |
| 2026-01-16 | 24.20 | $24.25 | 11429 |
| 2026-01-15 | 24.19 | $24.24 | 7606 |
| 2026-01-14 | 24.19 | $24.24 | 24708 |
| 2026-01-13 | 24.18 | $24.25 | 20014 |
| 2026-01-12 | 24.17 | $24.24 | 7745 |
| 2026-01-09 | 24.17 | $24.29 | 7946 |
| 2026-01-08 | 24.15 | $24.25 | 31700 |
| 2026-01-07 | 24.15 | $24.15 | 19348 |
| 2026-01-06 | 24.15 | $24.15 | 35908 |
| 2026-01-05 | 24.15 | $24.10 | 32907 |
| 2026-01-02 | 24.15 | $24.05 | 16109 |
| 2025-12-31 | 24.17 | $24.05 | 174020 |
| 2025-12-30 | 24.18 | $24.26 | 52019 |
| 2025-12-29 | 24.17 | $24.17 | 25000 |
| 2025-12-26 | 24.17 | $24.16 | 4300 |
| 2025-12-24 | 24.17 | $24.08 | 7527 |
| 2025-12-23 | 24.18 | $24.11 | 8400 |
| 2025-12-22 | 24.18 | $24.21 | 22601 |
| 2025-12-19 | 24.18 | $24.13 | 9200 |
| 2025-12-18 | 24.18 | $24.22 | 9300 |
| 2025-12-17 | 24.18 | $24.24 | 11900 |
| 2025-12-16 | 24.17 | $24.21 | 16900 |
| 2025-12-15 | 24.17 | $24.15 | 11000 |
| 2025-12-12 | 24.17 | $24.12 | 9247 |
| 2025-12-11 | 24.17 | $24.33 | 9918 |
| 2025-12-10 | 24.15 | $24.15 | 11846 |
| 2025-12-09 | 24.15 | $24.16 | 84429 |
| 2025-12-08 | 24.15 | $24.18 | 28126 |
| 2025-12-05 | 24.15 | $24.16 | 13700 |
| 2025-12-04 | 24.14 | $24.24 | 9810 |
| 2025-12-03 | 24.13 | $24.15 | 116700 |
| 2025-12-02 | 24.13 | $24.15 | 69700 |
| 2025-12-01 | 24.12 | $24.07 | 4800 |
| 2025-11-28 | 24.13 | $24.12 | 36800 |
| 2025-11-26 | 24.12 | $24.10 | 6500 |
| 2025-11-25 | 24.12 | $24.20 | 11100 |
| 2025-11-24 | 24.11 | $24.21 | 21446 |
| 2025-11-21 | 24.10 | $24.13 | 4420 |
| 2025-11-20 | 24.09 | $24.14 | 8627 |
| 2025-11-19 | 24.09 | $24.14 | 30300 |
| 2025-11-18 | 24.08 | $24.20 | 6800 |
| 2025-11-17 | 24.07 | $24.10 | 10300 |
| 2025-11-14 | 24.06 | $24.12 | 13100 |
| 2025-11-13 | 24.06 | $24.08 | 33226 |
| 2025-11-12 | 24.06 | $24.09 | 29021 |
| 2025-11-11 | 24.05 | $24.07 | 1400 |
| 2025-11-10 | 24.05 | $24.06 | 16700 |
| 2025-11-07 | 24.05 | $24.09 | 7302 |
| 2025-11-06 | 24.05 | $24.03 | 30219 |
| 2025-11-05 | 24.05 | $24.03 | 23419 |
| 2025-11-04 | 24.06 | $24.09 | 33500 |
| 2025-11-03 | 24.06 | $24.08 | 15524 |
| 2025-10-31 | 24.06 | $23.93 | 36900 |
| 2025-10-30 | 24.07 | $23.97 | 10739 |
| 2025-10-29 | 24.08 | $24.07 | 14000 |
| 2025-10-28 | 24.08 | $24.04 | 6435 |
| 2025-10-27 | 24.09 | $24.02 | 6200 |
| 2025-10-24 | 24.09 | $24.09 | 4900 |
| 2025-10-23 | 24.09 | $24.06 | 4827 |
| 2025-10-22 | 24.09 | $24.10 | 7924 |
| 2025-10-21 | 24.08 | $24.14 | 8330 |
| 2025-10-20 | 24.07 | $24.20 | 10900 |
| 2025-10-17 | 24.06 | $24.04 | 9500 |
| 2025-10-16 | 24.06 | $24.06 | 11744 |
| 2025-10-15 | 24.05 | $24.13 | 5202 |
| 2025-10-14 | 24.05 | $24.05 | 11220 |
| 2025-10-13 | 24.05 | $24.00 | 5500 |
| 2025-10-10 | 24.05 | $23.98 | 14318 |
| 2025-10-09 | 24.06 | $24.19 | 9100 |
| 2025-10-08 | 24.04 | $24.19 | 14500 |
| 2025-10-07 | 24.03 | $24.15 | 14315 |
| 2025-10-06 | 24.02 | $24.14 | 6313 |
| 2025-10-03 | 24.01 | $24.00 | 10527 |
| 2025-10-02 | 24.01 | $24.13 | 3800 |
| 2025-10-01 | 24.00 | $23.95 | 17700 |
| 2025-09-30 | 24.00 | $23.86 | 41600 |
| 2025-09-29 | 24.02 | $23.99 | 13700 |
| 2025-09-26 | 24.02 | $23.86 | 4600 |
| 2025-09-25 | 24.03 | $23.89 | 5215 |
| 2025-09-24 | 24.04 | $23.83 | 13012 |
| 2025-09-23 | 24.05 | $24.13 | 7700 |
| 2025-09-22 | 24.04 | $24.13 | 10649 |
| 2025-09-19 | 24.02 | $24.16 | 4826 |
| 2025-09-18 | 24.00 | $24.15 | 9400 |
| 2025-09-17 | 23.97 | $24.10 | 9300 |
| 2025-09-16 | 23.95 | $24.08 | 5000 |
| 2025-09-15 | 23.94 | $24.09 | 9200 |
| 2025-09-12 | 23.92 | $24.04 | 24700 |
| 2025-09-11 | 23.90 | $24.09 | 19927 |
| 2025-09-10 | 23.88 | $24.03 | 8200 |
| 2025-09-09 | 23.86 | $24.00 | 16319 |
| 2025-09-08 | 23.85 | $23.94 | 10700 |
| 2025-09-05 | 23.84 | $23.98 | 19900 |
| 2025-09-04 | 23.82 | $23.78 | 38100 |
| 2025-09-03 | 23.83 | $23.99 | 18735 |
| 2025-09-02 | 23.82 | $23.72 | 11814 |
| 2025-08-29 | 23.83 | $23.67 | 105837 |
| 2025-08-28 | 23.85 | $23.88 | 9200 |
| 2025-08-27 | 23.84 | $23.90 | 7643 |
| 2025-08-26 | 23.84 | $23.83 | 9927 |
| 2025-08-25 | 23.84 | $23.78 | 4446 |
| 2025-08-22 | 23.85 | $23.85 | 7244 |
| 2025-08-21 | 23.84 | $23.65 | 9800 |
| 2025-08-20 | 23.86 | $23.83 | 3612 |
| 2025-08-19 | 23.86 | $23.84 | 11400 |
| 2025-08-18 | 23.86 | $23.79 | 10510 |
| 2025-08-15 | 23.86 | $23.89 | 8243 |
| 2025-08-14 | 23.85 | $23.89 | 3400 |
| 2025-08-13 | 23.84 | $24.02 | 8534 |
| 2025-08-12 | 23.81 | $23.87 | 9100 |
| 2025-08-11 | 23.80 | $23.80 | 9400 |
| 2025-08-08 | 23.80 | $23.91 | 4211 |
| 2025-08-07 | 23.78 | $23.82 | 6904 |
| 2025-08-06 | 23.77 | $23.98 | 15603 |
| 2025-08-05 | 23.75 | $23.95 | 85400 |
| 2025-08-04 | 23.72 | $23.96 | 12100 |
| 2025-08-01 | 23.70 | $23.81 | 9100 |
| 2025-07-31 | 23.68 | $23.89 | 45800 |
| 2025-07-30 | 23.66 | $23.64 | 9800 |
| 2025-07-29 | 23.67 | $23.63 | 8600 |
| 2025-07-28 | 23.67 | $23.70 | 7500 |
| 2025-07-25 | 23.66 | $23.69 | 3632 |
| 2025-07-24 | 23.66 | $23.63 | 2800 |
| 2025-07-23 | 23.66 | $23.63 | 4400 |
| 2025-07-22 | 23.66 | $23.70 | 22300 |
| 2025-07-21 | 23.65 | $23.69 | 9537 |
| 2025-07-18 | 23.65 | $23.65 | 6400 |
| 2025-07-17 | 23.64 | $23.66 | 8249 |
| 2025-07-16 | 23.63 | $23.67 | 6100 |
| 2025-07-15 | 23.63 | $23.65 | 8232 |
| 2025-07-14 | 23.62 | $23.66 | 11421 |
| 2025-07-11 | 23.61 | $23.64 | 1242 |
| 2025-07-10 | 23.60 | $23.72 | 13248 |
| 2025-07-09 | 23.58 | $23.62 | 14607 |
| 2025-07-08 | 23.57 | $23.74 | 16420 |
| 2025-07-07 | 23.55 | $23.73 | 7013 |
| 2025-07-03 | 23.52 | $23.70 | 1213 |
| 2025-07-02 | 23.50 | $23.69 | 22300 |
| 2025-07-01 | 23.48 | $23.57 | 25400 |
| 2025-06-30 | 23.47 | $23.40 | 209900 |
| 2025-06-27 | 23.48 | $23.52 | 15548 |
| 2025-06-26 | 23.47 | $23.60 | 11400 |
| 2025-06-25 | 23.46 | $23.48 | 23526 |
| 2025-06-24 | 23.46 | $23.60 | 17400 |
| 2025-06-23 | 23.45 | $23.46 | 29200 |
| 2025-06-20 | 23.45 | $23.46 | 17735 |
| 2025-06-18 | 23.45 | $23.43 | 19500 |
| 2025-06-17 | 23.46 | $23.42 | 24600 |
| 2025-06-16 | 23.47 | $23.44 | 9949 |
| 2025-06-13 | 23.48 | $23.42 | 15313 |
| 2025-06-12 | 23.49 | $23.42 | 14600 |
| 2025-06-11 | 23.50 | $23.40 | 10308 |
| 2025-06-10 | 23.51 | $23.51 | 22027 |
| 2025-06-09 | 23.52 | $23.41 | 24533 |
| 2025-06-06 | 23.53 | $23.40 | 15008 |
| 2025-06-05 | 23.55 | $23.39 | 11503 |
| 2025-06-04 | 23.56 | $23.44 | 28100 |
| 2025-06-03 | 23.58 | $23.44 | 15639 |
| 2025-06-02 | 23.59 | $23.40 | 14603 |
| 2025-05-30 | 23.61 | $23.62 | 85700 |
| 2025-05-29 | 23.61 | $23.74 | 33900 |
| 2025-05-28 | 23.59 | $23.58 | 11500 |
| 2025-05-27 | 23.59 | $23.71 | 22800 |
| 2025-05-23 | 23.58 | $23.57 | 5513 |
| 2025-05-22 | 23.58 | $23.61 | 14700 |
| 2025-05-21 | 23.58 | $23.55 | 11500 |
| 2025-05-20 | 23.58 | $23.64 | 17800 |
| 2025-05-19 | 23.58 | $23.65 | 10411 |
| 2025-05-16 | 23.57 | $23.64 | 6800 |
| 2025-05-15 | 23.57 | $23.52 | 14409 |
| 2025-05-14 | 23.57 | $23.46 | 16942 |
| 2025-05-13 | 23.58 | $23.57 | 7900 |
| 2025-05-12 | 23.58 | $23.52 | 9900 |
| 2025-05-09 | 23.59 | $23.54 | 7300 |
| 2025-05-08 | 23.59 | $23.59 | 17139 |
| 2025-05-07 | 23.59 | $23.60 | 12100 |
| 2025-05-06 | 23.58 | $23.58 | 7736 |
| 2025-05-05 | 23.58 | $23.58 | 2700 |
| 2025-05-02 | 23.58 | $23.56 | 26000 |
| 2025-05-01 | 23.58 | $23.66 | 8724 |
| 2025-04-30 | 23.57 | $23.68 | 19000 |
| 2025-04-29 | 23.56 | $23.58 | 17100 |
| 2025-04-28 | 23.55 | $23.60 | 8200 |
| 2025-04-25 | 23.55 | $23.67 | 4300 |
| 2025-04-24 | 23.54 | $23.64 | 22734 |
| 2025-04-23 | 23.53 | $23.61 | 9100 |
| 2025-04-22 | 23.53 | $23.55 | 9831 |
| 2025-04-21 | 23.53 | $23.52 | 25707 |
| 2025-04-17 | 23.53 | $23.54 | 10300 |
| 2025-04-16 | 23.53 | $23.43 | 14300 |
| 2025-04-15 | 23.54 | $23.40 | 9400 |
| 2025-04-14 | 23.56 | $23.40 | 19836 |
| 2025-04-11 | 23.57 | $23.55 | 11400 |
| 2025-04-10 | 23.57 | $23.45 | 13647 |
| 2025-04-09 | 23.58 | $23.60 | 39202 |
| 2025-04-08 | 23.57 | $23.59 | 15500 |
| 2025-04-07 | 23.57 | $23.56 | 11948 |
| 2025-04-04 | 23.56 | $23.66 | 15700 |
| 2025-04-03 | 23.55 | $23.60 | 16925 |
| 2025-04-02 | 23.54 | $23.45 | 26431 |
| 2025-04-01 | 23.54 | $23.56 | 14100 |
| 2025-03-31 | 23.54 | $23.77 | 449940 |
| 2025-03-28 | 23.51 | $23.75 | 58300 |
| 2025-03-27 | 23.48 | $23.62 | 13900 |
| 2025-03-26 | 23.46 | $23.60 | 48602 |
| 2025-03-25 | 23.45 | $23.58 | 73100 |
| 2025-03-24 | 23.44 | $23.46 | 10000 |
| 2025-03-21 | 23.43 | $23.47 | 21800 |
| 2025-03-20 | 23.43 | $23.45 | 5000 |
| 2025-03-19 | 23.42 | $23.38 | 11147 |
| 2025-03-18 | 23.42 | $23.48 | 23400 |
| 2025-03-17 | 23.41 | $23.37 | 8100 |
| 2025-03-14 | 23.41 | $23.38 | 16600 |
| 2025-03-13 | 23.41 | $23.38 | 35300 |
| 2025-03-12 | 23.40 | $23.42 | 38501 |
| 2025-03-11 | 23.39 | $23.50 | 15124 |
| 2025-03-10 | 23.37 | $23.46 | 8707 |
| 2025-03-07 | 23.36 | $23.56 | 25500 |
| 2025-03-06 | 23.33 | $23.42 | 29800 |
| 2025-03-05 | 23.31 | $23.42 | 11900 |
| 2025-03-04 | 23.30 | $23.48 | 26700 |
| 2025-03-03 | 23.27 | $23.41 | 9500 |
| 2025-02-28 | 23.25 | $23.34 | 29400 |
| 2025-02-27 | 23.24 | $23.36 | 8500 |
| 2025-02-26 | 23.22 | $23.43 | 12900 |
| 2025-02-25 | 23.19 | $23.45 | 18912 |
| 2025-02-24 | 23.16 | $23.27 | 22136 |
| 2025-02-21 | 23.15 | $23.26 | 13101 |
| 2025-02-20 | 23.13 | $23.20 | 16100 |
| 2025-02-19 | 23.12 | $23.22 | 21000 |
| 2025-02-18 | 23.11 | $23.08 | 26800 |
| 2025-02-14 | 23.11 | $23.14 | 23527 |
| 2025-02-13 | 23.10 | $23.06 | 61100 |
| 2025-02-12 | 23.09 | $23.01 | 55841 |
| 2025-02-11 | 23.09 | $23.19 | 32300 |
| 2025-02-10 | 23.08 | $23.25 | 22300 |
| 2025-02-07 | 23.05 | $23.20 | 17504 |
| 2025-02-06 | 23.03 | $23.24 | 17901 |
| 2025-02-05 | 23.00 | $23.20 | 22846 |
| 2025-02-04 | 22.97 | $23.14 | 18733 |
| 2025-02-03 | 22.94 | $23.03 | 21732 |
| 2025-01-31 | 22.92 | $22.83 | 30721 |
| 2025-01-30 | 22.93 | $23.06 | 7000 |
| 2025-01-29 | 22.90 | $23.04 | 10600 |
| 2025-01-28 | 22.88 | $23.13 | 13700 |
| 2025-01-27 | 22.85 | $23.06 | 21800 |
| 2025-01-24 | 22.82 | $23.01 | 13500 |
| 2025-01-23 | 22.79 | $22.95 | 75200 |
| 2025-01-22 | 22.77 | $22.90 | 15009 |
| 2025-01-21 | 22.76 | $22.95 | 17900 |
| 2025-01-17 | 22.74 | $22.95 | 32515 |
| 2025-01-16 | 22.71 | $22.71 | 12113 |
| 2025-01-15 | 22.71 | $22.79 | 38100 |
| 2025-01-14 | 22.70 | $22.74 | 8000 |
| 2025-01-13 | 22.70 | $22.74 | 29800 |
| 2025-01-10 | 22.70 | $22.74 | 21721 |
| 2025-01-08 | 22.69 | $22.73 | 26400 |
| 2025-01-07 | 22.69 | $22.73 | 35042 |
| 2025-01-06 | 22.69 | $22.68 | 14105 |
| 2025-01-03 | 22.70 | $22.69 | 9500 |
| 2025-01-02 | 22.70 | $22.72 | 45600 |
| 2024-12-31 | 22.70 | $22.53 | 636600 |
| 2024-12-30 | 22.73 | $22.69 | 30031 |
| 2024-12-27 | 22.73 | $22.60 | 47220 |
| 2024-12-26 | 22.75 | $22.66 | 15700 |
| 2024-12-24 | 22.76 | $22.71 | 6900 |
| 2024-12-23 | 22.77 | $22.78 | 29200 |
| 2024-12-20 | 22.77 | $22.81 | 42500 |
| 2024-12-19 | 22.77 | $22.66 | 32600 |
| 2024-12-18 | 22.79 | $22.70 | 48100 |
| 2024-12-17 | 22.80 | $22.73 | 42500 |
| 2024-12-16 | 22.81 | $22.72 | 46328 |
| 2024-12-13 | 22.82 | $22.71 | 15900 |
| 2024-12-12 | 22.84 | $22.78 | 32700 |
| 2024-12-11 | 22.85 | $22.82 | 34800 |
| 2024-12-10 | 22.85 | $22.70 | 51201 |
| 2024-12-09 | 22.87 | $22.77 | 18200 |
| 2024-12-06 | 22.88 | $22.94 | 13521 |
| 2024-12-05 | 22.87 | $22.92 | 11300 |
| 2024-12-04 | 22.87 | $22.89 | 28334 |
| 2024-12-03 | 22.87 | $22.75 | 47500 |
| 2024-12-02 | 22.88 | $22.72 | 57700 |
| 2024-11-29 | 22.90 | $22.75 | 90141 |
| 2024-11-27 | 22.91 | $23.02 | 10345 |
| 2024-11-26 | 22.90 | $22.88 | 16500 |
| 2024-11-25 | 22.90 | $22.97 | 10000 |
| 2024-11-22 | 22.89 | $22.95 | 9400 |
| 2024-11-21 | 22.89 | $22.95 | 12934 |
| 2024-11-20 | 22.88 | $22.86 | 17234 |
| 2024-11-19 | 22.88 | $22.85 | 8141 |
| 2024-11-18 | 22.89 | $22.87 | 7500 |
| 2024-11-15 | 22.89 | $22.86 | 11130 |
| 2024-11-14 | 22.89 | $22.86 | 18128 |
| 2024-11-13 | 22.90 | $22.86 | 12332 |
| 2024-11-12 | 22.91 | $22.86 | 9732 |
| 2024-11-11 | 22.91 | $22.96 | 7905 |
| 2024-11-08 | 22.91 | $23.01 | 30036 |
| 2024-11-07 | 22.90 | $22.88 | 25000 |
| 2024-11-06 | 22.91 | $22.84 | 28321 |
| 2024-11-05 | 22.92 | $23.02 | 21000 |
| 2024-11-04 | 22.91 | $22.93 | 21629 |
| 2024-11-01 | 22.91 | $22.75 | 24910 |
| 2024-10-31 | 22.93 | $22.75 | 48310 |
| 2024-10-30 | 22.95 | $22.89 | 15818 |
| 2024-10-29 | 22.95 | $22.94 | 5840 |
| 2024-10-28 | 22.96 | $22.94 | 19000 |
| 2024-10-25 | 22.96 | $22.92 | 6600 |
| 2024-10-24 | 22.97 | $22.94 | 12100 |
| 2024-10-23 | 22.97 | $22.91 | 16515 |
| 2024-10-22 | 22.98 | $22.87 | 27800 |
| 2024-10-21 | 23.00 | $22.84 | 24300 |
| 2024-10-18 | 23.01 | $23.03 | 7442 |
| 2024-10-17 | 23.02 | $23.02 | 5736 |
| 2024-10-16 | 23.02 | $23.06 | 12219 |
| 2024-10-15 | 23.02 | $23.13 | 11834 |
| 2024-10-14 | 23.01 | $23.01 | 17005 |
| 2024-10-11 | 23.02 | $22.97 | 17800 |
| 2024-10-10 | 23.03 | $22.84 | 12300 |
| 2024-10-09 | 23.06 | $22.92 | 10236 |
| 2024-10-08 | 23.08 | $23.03 | 11400 |
| 2024-10-07 | 23.09 | $22.91 | 9610 |
| 2024-10-04 | 23.11 | $23.02 | 5900 |
| 2024-10-03 | 23.12 | $23.07 | 6335 |
| 2024-10-02 | 23.12 | $23.04 | 13500 |
| 2024-10-01 | 23.13 | $23.10 | 12000 |
| 2024-09-30 | 23.14 | $22.92 | 40421 |
| 2024-09-27 | 23.15 | $23.09 | 11915 |
| 2024-09-26 | 23.16 | $23.06 | 12400 |
| 2024-09-25 | 23.16 | $23.10 | 7921 |
| 2024-09-24 | 23.17 | $23.18 | 5616 |
| 2024-09-23 | 23.16 | $23.20 | 8021 |
| 2024-09-20 | 23.15 | $23.14 | 26000 |
| 2024-09-19 | 23.15 | $23.29 | 15900 |
| 2024-09-18 | 23.13 | $23.26 | 9339 |
| 2024-09-17 | 23.11 | $23.18 | 14649 |
| 2024-09-16 | 23.09 | $23.45 | 12200 |
| 2024-09-13 | 23.05 | $23.15 | 9043 |
| 2024-09-12 | 23.03 | $23.15 | 6800 |
| 2024-09-11 | 23.02 | $22.98 | 7000 |
| 2024-09-10 | 23.02 | $23.11 | 14349 |
| 2024-09-09 | 23.00 | $23.08 | 7600 |
| 2024-09-06 | 22.98 | $23.16 | 15900 |
| 2024-09-05 | 22.96 | $23.05 | 5943 |
| 2024-09-04 | 22.95 | $23.01 | 3700 |
| 2024-09-03 | 22.93 | $22.98 | 6400 |
| 2024-08-30 | 22.92 | $22.92 | 19700 |
| 2024-08-29 | 22.92 | $23.01 | 9000 |
| 2024-08-28 | 22.90 | $23.02 | 5100 |
| 2024-08-27 | 22.88 | $23.03 | 7745 |
| 2024-08-26 | 22.86 | $23.10 | 9500 |
| 2024-08-23 | 22.83 | $23.04 | 5400 |
| 2024-08-22 | 22.80 | $22.93 | 10900 |
| 2024-08-21 | 22.79 | $22.95 | 11647 |
| 2024-08-20 | 22.77 | $22.80 | 13734 |
| 2024-08-19 | 22.77 | $22.84 | 7933 |
| 2024-08-16 | 22.76 | $22.84 | 29208 |
| 2024-08-15 | 22.76 | $22.70 | 61939 |
| 2024-08-14 | 22.76 | $22.82 | 6814 |
| 2024-08-13 | 22.76 | $22.83 | 8132 |
| 2024-08-12 | 22.75 | $22.70 | 10000 |
| 2024-08-09 | 22.75 | $22.79 | 8014 |
| 2024-08-08 | 22.75 | $22.74 | 8900 |
| 2024-08-07 | 22.75 | $22.87 | 9200 |
| 2024-08-06 | 22.74 | $22.74 | 18019 |
| 2024-08-05 | 22.74 | $22.81 | 17843 |
| 2024-08-02 | 22.73 | $22.75 | 28807 |
| 2024-08-01 | 22.73 | $22.57 | 55400 |
| 2024-07-31 | 22.75 | $22.33 | 168900 |
| 2024-07-30 | 22.79 | $22.75 | 18200 |
| 2024-07-29 | 22.78 | $22.75 | 8002 |
| 2024-07-26 | 22.78 | $22.95 | 10000 |
| 2024-07-25 | 22.76 | $22.97 | 16630 |
| 2024-07-24 | 22.74 | $22.85 | 8741 |
| 2024-07-23 | 22.72 | $22.81 | 9100 |
| 2024-07-22 | 22.71 | $22.83 | 2600 |
| 2024-07-19 | 22.69 | $22.73 | 7100 |
| 2024-07-18 | 22.68 | $22.73 | 7800 |
| 2024-07-17 | 22.66 | $22.72 | 3016 |
| 2024-07-16 | 22.65 | $22.70 | 14315 |
| 2024-07-15 | 22.64 | $22.69 | 8125 |
| 2024-07-12 | 22.62 | $22.78 | 3603 |
| 2024-07-11 | 22.59 | $22.92 | 7200 |
| 2024-07-10 | 22.55 | $22.61 | 7019 |
| 2024-07-09 | 22.53 | $22.57 | 12646 |
| 2024-07-08 | 22.52 | $22.50 | 5100 |
| 2024-07-05 | 22.51 | $22.73 | 6905 |
| 2024-07-03 | 22.47 | $22.66 | 8300 |
| 2024-07-02 | 22.45 | $22.67 | 28313 |
| 2024-07-01 | 22.42 | $22.64 | 20611 |
| 2024-06-28 | 22.39 | $22.69 | 158502 |
| 2024-06-27 | 22.36 | $22.70 | 39000 |
| 2024-06-26 | 22.32 | $22.64 | 36917 |
| 2024-06-25 | 22.29 | $22.41 | 17600 |
| 2024-06-24 | 22.27 | $22.35 | 13628 |
| 2024-06-21 | 22.26 | $22.26 | 6334 |
| 2024-06-20 | 22.26 | $22.27 | 7600 |
| 2024-06-18 | 22.26 | $22.29 | 7900 |
| 2024-06-17 | 22.26 | $22.25 | 7116 |
| 2024-06-14 | 22.26 | $22.26 | 2643 |
| 2024-06-13 | 22.26 | $22.24 | 6104 |
| 2024-06-12 | 22.26 | $22.27 | 21500 |
| 2024-06-11 | 22.25 | $22.14 | 33226 |
| 2024-06-10 | 22.26 | $22.13 | 22242 |
| 2024-06-07 | 22.27 | $22.20 | 7500 |
| 2024-06-06 | 22.27 | $22.23 | 31300 |
| 2024-06-05 | 22.27 | $22.24 | 43100 |
| 2024-06-04 | 22.26 | $22.48 | 10500 |
| 2024-06-03 | 22.24 | $22.54 | 45100 |
| 2024-05-31 | 22.20 | $22.67 | 120843 |
| 2024-05-30 | 22.15 | $22.16 | 8937 |
| 2024-05-29 | 22.15 | $22.16 | 7700 |
| 2024-05-28 | 22.15 | $22.20 | 13212 |
| 2024-05-24 | 22.14 | $22.19 | 16246 |
| 2024-05-23 | 22.13 | $22.08 | 13117 |
| 2024-05-22 | 22.13 | $22.18 | 3839 |
| 2024-05-21 | 22.12 | $22.18 | 12500 |
| 2024-05-20 | 22.11 | $22.12 | 8800 |
| 2024-05-17 | 22.11 | $22.18 | 4942 |
| 2024-05-16 | 22.09 | $22.17 | 26400 |
| 2024-05-15 | 22.08 | $22.16 | 8441 |
| 2024-05-14 | 22.07 | $22.12 | 4245 |
| 2024-05-13 | 22.06 | $22.09 | 7704 |
| 2024-05-10 | 22.05 | $22.07 | 9243 |
| 2024-05-09 | 22.04 | $22.08 | 7200 |
| 2024-05-08 | 22.03 | $22.09 | 13342 |
| 2024-05-07 | 22.02 | $22.19 | 6000 |
| 2024-05-06 | 22.00 | $22.20 | 7900 |
| 2024-05-03 | 21.98 | $22.14 | 8700 |
| 2024-05-02 | 21.97 | $22.09 | 9623 |
| 2024-05-01 | 21.96 | $22.06 | 13900 |
| 2024-04-30 | 21.95 | $21.98 | 15800 |
| 2024-04-29 | 21.95 | $21.96 | 19322 |
| 2024-04-26 | 21.96 | $21.86 | 17643 |
| 2024-04-25 | 21.97 | $21.93 | 9047 |
| 2024-04-24 | 21.98 | $21.97 | 30345 |
| 2024-04-23 | 21.99 | $22.02 | 11700 |
| 2024-04-22 | 21.99 | $21.90 | 21933 |
| 2024-04-19 | 22.00 | $21.86 | 7804 |
| 2024-04-18 | 22.03 | $21.87 | 11000 |
| 2024-04-17 | 22.05 | $21.90 | 19342 |
| 2024-04-16 | 22.07 | $21.88 | 24418 |
| 2024-04-15 | 22.09 | $21.89 | 15300 |
| 2024-04-12 | 22.12 | $22.04 | 7800 |
| 2024-04-11 | 22.13 | $22.01 | 8424 |
| 2024-04-10 | 22.14 | $22.01 | 19017 |
| 2024-04-09 | 22.15 | $22.12 | 7800 |
| 2024-04-08 | 22.16 | $22.08 | 15200 |
| 2024-04-05 | 22.17 | $22.17 | 6126 |
| 2024-04-04 | 22.17 | $22.17 | 12300 |
| 2024-04-03 | 22.17 | $22.19 | 16447 |
| 2024-04-02 | 22.17 | $22.12 | 23600 |
| 2024-04-01 | 22.18 | $22.15 | 46402 |
| 2024-03-28 | 22.19 | $22.12 | 217600 |
| 2024-03-27 | 22.19 | $22.16 | 24516 |
| 2024-03-26 | 22.20 | $22.12 | 9300 |
| 2024-03-25 | 22.21 | $22.13 | 16304 |
| 2024-03-22 | 22.22 | $22.26 | 10700 |
| 2024-03-21 | 22.22 | $22.35 | 14700 |
| 2024-03-20 | 22.22 | $22.18 | 6300 |
| 2024-03-19 | 22.23 | $22.15 | 8200 |
| 2024-03-18 | 22.24 | $22.10 | 11200 |
| 2024-03-15 | 22.26 | $22.11 | 60036 |
| 2024-03-14 | 22.29 | $22.13 | 10600 |
| 2024-03-13 | 22.31 | $22.26 | 5605 |
| 2024-03-12 | 22.32 | $22.24 | 14500 |
| 2024-03-11 | 22.33 | $22.27 | 16200 |
| 2024-03-08 | 22.34 | $22.35 | 17012 |
| 2024-03-07 | 22.35 | $22.22 | 8600 |
| 2024-03-06 | 22.37 | $22.19 | 15339 |
| 2024-03-05 | 22.39 | $22.24 | 26630 |
| 2024-03-04 | 22.40 | $22.18 | 12707 |
| 2024-03-01 | 22.43 | $22.25 | 16721 |
| 2024-02-29 | 22.44 | $22.26 | 83242 |
| 2024-02-28 | 22.46 | $22.40 | 9800 |
| 2024-02-27 | 22.47 | $22.49 | 16112 |
| 2024-02-26 | 22.46 | $22.50 | 4816 |
| 2024-02-23 | 22.46 | $22.56 | 9803 |
| 2024-02-22 | 22.45 | $22.47 | 10700 |
| 2024-02-21 | 22.44 | $22.46 | 3600 |
| 2024-02-20 | 22.44 | $22.52 | 10704 |
| 2024-02-16 | 22.43 | $22.35 | 11444 |
| 2024-02-15 | 22.44 | $22.49 | 4000 |
| 2024-02-14 | 22.44 | $22.50 | 3933 |
| 2024-02-13 | 22.43 | $22.44 | 6908 |
| 2024-02-12 | 22.43 | $22.58 | 5700 |
| 2024-02-09 | 22.41 | $22.44 | 9716 |
| 2024-02-08 | 22.41 | $22.36 | 3300 |
| 2024-02-07 | 22.41 | $22.39 | 5600 |
| 2024-02-06 | 22.42 | $22.30 | 18020 |
| 2024-02-05 | 22.43 | $22.22 | 26800 |
| 2024-02-02 | 22.45 | $22.50 | 9500 |
| 2024-02-01 | 22.45 | $22.53 | 18000 |
| 2024-01-31 | 22.45 | $22.35 | 33232 |
| 2024-01-30 | 22.46 | $22.52 | 6502 |
| 2024-01-29 | 22.47 | $22.51 | 8738 |
| 2024-01-26 | 22.47 | $22.48 | 14000 |
| 2024-01-25 | 22.47 | $22.49 | 6100 |
| 2024-01-24 | 22.48 | $22.32 | 9436 |
| 2024-01-23 | 22.50 | $22.53 | 4323 |
| 2024-01-22 | 22.50 | $22.36 | 10500 |
| 2024-01-19 | 22.51 | $22.46 | 4540 |
| 2024-01-18 | 22.52 | $22.33 | 17115 |
| 2024-01-17 | 22.53 | $22.33 | 10335 |
| 2024-01-16 | 22.55 | $22.38 | 15300 |
| 2024-01-12 | 22.57 | $22.45 | 7805 |
| 2024-01-11 | 22.58 | $22.47 | 13900 |
| 2024-01-10 | 22.58 | $22.55 | 7300 |
| 2024-01-09 | 22.58 | $22.54 | 6100 |
| 2024-01-08 | 22.58 | $22.56 | 17712 |
| 2024-01-05 | 22.57 | $22.62 | 11337 |
| 2024-01-04 | 22.56 | $22.78 | 9027 |
| 2024-01-03 | 22.53 | $22.76 | 10900 |
| 2024-01-02 | 22.51 | $22.76 | 15500 |
| 2023-12-29 | 22.48 | $23.04 | 339800 |
| 2023-12-28 | 22.42 | $22.50 | 16700 |
| 2023-12-27 | 22.41 | $22.46 | 34100 |
| 2023-12-26 | 22.41 | $22.33 | 35549 |
| 2023-12-22 | 22.41 | $22.49 | 33516 |
| 2023-12-21 | 22.40 | $22.22 | 36134 |
| 2023-12-20 | 22.41 | $22.35 | 15100 |
| 2023-12-19 | 22.41 | $22.43 | 19300 |
| 2023-12-18 | 22.39 | $22.38 | 24000 |
| 2023-12-15 | 22.38 | $22.45 | 12200 |
| 2023-12-14 | 22.36 | $22.49 | 34843 |
| 2023-12-13 | 22.34 | $22.50 | 20700 |
| 2023-12-12 | 22.31 | $22.42 | 24900 |
| 2023-12-11 | 22.28 | $22.37 | 35100 |
| 2023-12-08 | 22.25 | $22.38 | 15135 |
| 2023-12-07 | 22.22 | $22.50 | 18516 |
| 2023-12-06 | 22.18 | $22.48 | 23118 |
| 2023-12-05 | 22.13 | $22.44 | 48000 |
| 2023-12-04 | 22.09 | $22.52 | 64800 |
| 2023-12-01 | 22.03 | $22.55 | 34400 |
| 2023-11-30 | 21.97 | $22.63 | 208800 |
| 2023-11-29 | 21.89 | $22.02 | 22321 |
| 2023-11-28 | 21.87 | $22.03 | 18600 |
| 2023-11-27 | 21.85 | $21.93 | 33800 |
| 2023-11-24 | 21.84 | $21.98 | 1625 |
| 2023-11-22 | 21.82 | $21.87 | 8846 |
| 2023-11-21 | 21.81 | $21.96 | 12800 |
| 2023-11-20 | 21.78 | $21.89 | 16700 |
| 2023-11-17 | 21.76 | $21.93 | 6300 |
| 2023-11-16 | 21.74 | $21.85 | 11800 |
| 2023-11-15 | 21.72 | $21.92 | 15820 |
| 2023-11-14 | 21.69 | $21.89 | 9722 |
| 2023-11-13 | 21.66 | $21.72 | 16724 |
| 2023-11-10 | 21.65 | $21.65 | 10500 |
| 2023-11-09 | 21.64 | $21.64 | 12400 |
| 2023-11-08 | 21.64 | $21.78 | 16311 |
| 2023-11-07 | 21.62 | $21.62 | 19913 |
| 2023-11-06 | 21.62 | $21.77 | 7619 |
| 2023-11-03 | 21.60 | $21.80 | 25500 |
| 2023-11-02 | 21.58 | $21.73 | 26500 |
| 2023-11-01 | 21.56 | $21.84 | 28400 |
| 2023-10-31 | 21.53 | $21.75 | 25000 |
| 2023-10-30 | 21.51 | $21.56 | 8600 |
| 2023-10-27 | 21.51 | $21.60 | 8734 |
| 2023-10-26 | 21.50 | $21.66 | 7447 |
| 2023-10-25 | 21.49 | $21.34 | 34133 |
| 2023-10-24 | 21.50 | $21.42 | 11815 |
| 2023-10-23 | 21.51 | $21.31 | 8400 |
| 2023-10-20 | 21.54 | $21.22 | 13829 |
| 2023-10-19 | 21.57 | $21.36 | 13531 |
| 2023-10-18 | 21.59 | $21.44 | 14700 |
| 2023-10-17 | 21.60 | $21.60 | 24346 |
| 2023-10-16 | 21.60 | $21.78 | 12800 |
| 2023-10-13 | 21.58 | $21.74 | 8924 |
| 2023-10-12 | 21.57 | $21.68 | 25224 |
| 2023-10-11 | 21.56 | $21.70 | 20300 |
| 2023-10-10 | 21.55 | $21.66 | 13517 |
| 2023-10-09 | 21.54 | $21.57 | 6700 |
| 2023-10-06 | 21.54 | $21.51 | 10500 |
| 2023-10-05 | 21.55 | $21.50 | 15729 |
| 2023-10-04 | 21.56 | $21.42 | 13700 |
| 2023-10-03 | 21.58 | $21.35 | 16500 |
| 2023-10-02 | 21.60 | $21.47 | 10346 |
| 2023-09-29 | 21.62 | $21.61 | 47817 |
| 2023-09-28 | 21.62 | $21.56 | 20501 |
| 2023-09-27 | 21.63 | $21.58 | 74200 |
| 2023-09-26 | 21.64 | $21.53 | 18737 |
| 2023-09-25 | 21.65 | $21.47 | 13600 |
| 2023-09-22 | 21.67 | $21.63 | 7700 |
| 2023-09-21 | 21.68 | $21.58 | 40100 |
| 2023-09-20 | 21.68 | $21.76 | 15600 |
| 2023-09-19 | 21.68 | $21.68 | 25800 |
| 2023-09-18 | 21.67 | $21.68 | 23845 |
| 2023-09-15 | 21.67 | $21.66 | 8200 |
| 2023-09-14 | 21.67 | $21.76 | 23243 |
| 2023-09-13 | 21.66 | $21.80 | 10200 |
| 2023-09-12 | 21.64 | $21.66 | 23644 |
| 2023-09-11 | 21.64 | $21.60 | 15400 |
| 2023-09-08 | 21.64 | $21.63 | 16143 |
| 2023-09-07 | 21.64 | $21.57 | 10800 |
| 2023-09-06 | 21.65 | $21.57 | 12800 |
| 2023-09-05 | 21.65 | $21.58 | 21400 |
| 2023-09-01 | 21.66 | $21.79 | 19700 |
| 2023-08-31 | 21.64 | $21.85 | 78200 |
| 2023-08-30 | 21.62 | $21.65 | 15500 |
| 2023-08-29 | 21.62 | $21.73 | 9800 |
| 2023-08-28 | 21.61 | $21.64 | 11200 |
| 2023-08-25 | 21.61 | $21.61 | 23201 |
| 2023-08-24 | 21.61 | $21.66 | 22421 |
| 2023-08-23 | 21.61 | $21.69 | 22401 |
| 2023-08-22 | 21.61 | $21.56 | 8100 |
| 2023-08-21 | 21.62 | $21.52 | 12400 |
| 2023-08-18 | 21.64 | $21.56 | 9700 |
| 2023-08-17 | 21.65 | $21.51 | 13400 |
| 2023-08-16 | 21.67 | $21.62 | 248731 |
| 2023-08-15 | 21.68 | $21.63 | 8638 |
| 2023-08-14 | 21.69 | $21.55 | 10800 |
| 2023-08-11 | 21.71 | $21.61 | 11344 |
| 2023-08-10 | 21.73 | $21.58 | 16549 |
| 2023-08-09 | 21.75 | $21.65 | 17400 |
| 2023-08-08 | 21.76 | $21.66 | 27600 |
| 2023-08-07 | 21.77 | $21.64 | 18800 |
| 2023-08-04 | 21.79 | $21.73 | 9019 |
| 2023-08-03 | 21.80 | $21.55 | 15500 |
| 2023-08-02 | 21.82 | $21.74 | 23000 |
| 2023-08-01 | 21.83 | $21.90 | 17700 |
| 2023-07-31 | 21.82 | $21.87 | 15800 |
| 2023-07-28 | 21.81 | $21.83 | 14400 |
| 2023-07-27 | 21.81 | $21.75 | 16300 |
| 2023-07-26 | 21.81 | $21.88 | 12100 |
| 2023-07-25 | 21.81 | $21.74 | 13600 |
| 2023-07-24 | 21.81 | $21.77 | 13642 |
| 2023-07-21 | 21.81 | $21.88 | 5844 |
| 2023-07-20 | 21.81 | $21.81 | 7723 |
| 2023-07-19 | 21.81 | $21.89 | 16703 |
| 2023-07-18 | 21.80 | $21.87 | 11035 |
| 2023-07-17 | 21.79 | $21.77 | 7424 |
| 2023-07-14 | 21.79 | $21.77 | 9005 |
| 2023-07-13 | 21.80 | $21.95 | 7500 |
| 2023-07-12 | 21.78 | $21.87 | 10923 |
| 2023-07-11 | 21.77 | $21.78 | 8000 |
| 2023-07-10 | 21.77 | $21.70 | 12905 |
| 2023-07-07 | 21.78 | $21.67 | 5800 |
| 2023-07-06 | 21.80 | $21.62 | 28700 |
| 2023-07-05 | 21.81 | $21.82 | 27023 |
| 2023-07-03 | 21.82 | $21.88 | 21516 |
| 2023-06-30 | 21.81 | $21.84 | 263943 |
| 2023-06-29 | 21.82 | $21.67 | 109912 |
| 2023-06-28 | 21.84 | $21.84 | 36106 |
| 2023-06-27 | 21.85 | $21.86 | 20100 |
| 2023-06-26 | 21.85 | $21.80 | 12704 |
| 2023-06-23 | 21.86 | $21.79 | 9800 |
| 2023-06-22 | 21.88 | $21.80 | 8120 |
| 2023-06-21 | 21.89 | $21.84 | 10000 |
| 2023-06-20 | 21.91 | $21.85 | 15437 |
| 2023-06-16 | 21.92 | $21.86 | 21706 |
| 2023-06-15 | 21.94 | $21.80 | 15500 |
| 2023-06-14 | 21.96 | $21.81 | 22028 |
| 2023-06-13 | 21.98 | $21.78 | 20900 |
| 2023-06-12 | 22.01 | $21.73 | 17500 |
| 2023-06-09 | 22.05 | $21.79 | 19700 |
| 2023-06-08 | 22.08 | $21.80 | 19731 |
| 2023-06-07 | 22.11 | $21.81 | 38300 |
| 2023-06-06 | 22.15 | $21.91 | 25000 |
| 2023-06-05 | 22.17 | $22.15 | 12386 |
| 2023-06-02 | 22.17 | $22.25 | 9000 |
| 2023-06-01 | 22.16 | $22.33 | 12306 |
| 2023-05-31 | 22.14 | $22.39 | 70234 |
| 2023-05-30 | 22.12 | $21.99 | 13400 |
| 2023-05-26 | 22.13 | $21.96 | 9500 |
| 2023-05-25 | 22.15 | $21.85 | 16126 |
| 2023-05-24 | 22.18 | $22.10 | 10600 |
| 2023-05-23 | 22.18 | $22.18 | 15304 |
| 2023-05-22 | 22.18 | $22.27 | 16500 |
| 2023-05-19 | 22.16 | $22.30 | 7600 |
| 2023-05-18 | 22.14 | $22.18 | 8135 |
| 2023-05-17 | 22.13 | $22.21 | 10800 |
| 2023-05-16 | 22.11 | $22.19 | 9319 |
| 2023-05-15 | 22.10 | $22.26 | 17300 |
| 2023-05-12 | 22.08 | $22.18 | 2829 |
| 2023-05-11 | 22.06 | $22.20 | 5324 |
| 2023-05-10 | 22.04 | $22.22 | 19506 |
| 2023-05-09 | 22.01 | $22.08 | 37700 |
| 2023-05-08 | 22.00 | $21.98 | 1900 |
| 2023-05-05 | 22.00 | $22.05 | 17900 |
| 2023-05-04 | 21.99 | $22.02 | 10100 |
| 2023-05-03 | 21.99 | $22.06 | 7900 |
| 2023-05-02 | 21.98 | $22.20 | 17800 |
| 2023-05-01 | 21.96 | $22.16 | 6925 |
| 2023-04-28 | 21.94 | $22.20 | 36844 |
| 2023-04-27 | 21.91 | $22.03 | 13000 |
| 2023-04-26 | 21.89 | $21.82 | 15700 |
| 2023-04-25 | 21.90 | $21.94 | 17800 |
| 2023-04-24 | 21.89 | $21.90 | 8900 |
| 2023-04-21 | 21.89 | $21.77 | 8738 |
| 2023-04-20 | 21.90 | $21.88 | 12900 |
| 2023-04-19 | 21.89 | $21.95 | 19200 |
| 2023-04-18 | 21.88 | $21.84 | 14001 |
| 2023-04-17 | 21.88 | $21.75 | 6200 |
| 2023-04-14 | 21.89 | $21.84 | 7315 |
| 2023-04-13 | 21.89 | $21.90 | 10010 |
| 2023-04-12 | 21.88 | $21.93 | 10111 |
| 2023-04-11 | 21.87 | $22.15 | 7000 |
| 2023-04-10 | 21.83 | $22.04 | 15700 |
| 2023-04-06 | 21.80 | $22.03 | 11730 |
| 2023-04-05 | 21.76 | $22.02 | 2700 |
| 2023-04-04 | 21.72 | $22.01 | 4500 |
| 2023-04-03 | 21.69 | $22.02 | 13900 |
| 2023-03-31 | 21.64 | $21.61 | 148300 |
| 2023-03-30 | 21.64 | $21.71 | 27700 |
| 2023-03-29 | 21.63 | $21.55 | 18420 |
| 2023-03-28 | 21.63 | $21.65 | 11613 |
| 2023-03-27 | 21.61 | $21.80 | 7500 |
| 2023-03-24 | 21.59 | $21.66 | 7400 |
| 2023-03-23 | 21.57 | $21.77 | 8000 |
| 2023-03-22 | 21.55 | $21.82 | 11900 |
| 2023-03-21 | 21.52 | $21.60 | 18821 |
| 2023-03-20 | 21.51 | $21.76 | 17123 |
| 2023-03-17 | 21.48 | $21.78 | 6110 |
| 2023-03-16 | 21.45 | $21.83 | 8206 |
| 2023-03-15 | 21.41 | $21.55 | 3517 |
| 2023-03-14 | 21.41 | $21.39 | 11400 |
| 2023-03-13 | 21.42 | $21.39 | 9628 |
| 2023-03-10 | 21.43 | $21.21 | 5900 |
| 2023-03-09 | 21.46 | $21.12 | 18832 |
| 2023-03-08 | 21.50 | $21.35 | 19100 |
| 2023-03-07 | 21.52 | $21.46 | 11000 |
| 2023-03-06 | 21.54 | $21.54 | 10726 |
| 2023-03-03 | 21.55 | $21.50 | 13126 |
| 2023-03-02 | 21.57 | $21.45 | 11400 |
| 2023-03-01 | 21.59 | $21.39 | 25800 |
| 2023-02-28 | 21.63 | $21.40 | 76900 |
| 2023-02-27 | 21.67 | $21.50 | 11246 |
| 2023-02-24 | 21.70 | $21.45 | 8113 |
| 2023-02-23 | 21.74 | $21.61 | 10921 |
| 2023-02-22 | 21.77 | $21.47 | 7600 |
| 2023-02-21 | 21.81 | $21.36 | 16006 |
| 2023-02-17 | 21.87 | $21.75 | 11200 |
| 2023-02-16 | 21.89 | $21.75 | 13500 |
| 2023-02-15 | 21.91 | $21.70 | 10200 |
| 2023-02-14 | 21.94 | $21.63 | 2700 |
| 2023-02-13 | 21.98 | $21.77 | 5600 |
| 2023-02-10 | 22.00 | $21.61 | 5802 |
| 2023-02-09 | 22.04 | $21.80 | 10300 |
| 2023-02-08 | 22.07 | $21.76 | 7630 |
| 2023-02-07 | 22.10 | $21.75 | 13547 |
| 2023-02-06 | 22.13 | $22.10 | 5810 |
| 2023-02-03 | 22.13 | $22.30 | 12243 |
| 2023-02-02 | 22.12 | $22.33 | 9700 |
| 2023-02-01 | 22.09 | $22.22 | 6100 |
| 2023-01-31 | 22.08 | $22.18 | 37700 |
| 2023-01-30 | 22.08 | $22.08 | 7300 |
| 2023-01-27 | 22.08 | $22.05 | 18409 |
| 2023-01-26 | 22.08 | $22.34 | 12300 |
| 2023-01-25 | 22.04 | $22.19 | 10111 |
| 2023-01-24 | 22.02 | $21.94 | 10539 |
| 2023-01-23 | 22.01 | $21.92 | 8200 |
| 2023-01-20 | 22.01 | $21.92 | 5533 |
| 2023-01-19 | 22.00 | $21.98 | 8344 |
| 2023-01-18 | 21.98 | $22.09 | 14500 |
| 2023-01-17 | 21.95 | $21.96 | 9500 |
| 2023-01-13 | 21.93 | $22.01 | 19700 |
| 2023-01-12 | 21.90 | $22.00 | 4500 |
| 2023-01-11 | 21.87 | $22.17 | 13400 |
| 2023-01-10 | 21.81 | $22.13 | 14112 |
| 2023-01-09 | 21.76 | $22.18 | 5300 |
| 2023-01-06 | 21.70 | $22.19 | 14841 |
| 2023-01-05 | 21.64 | $22.17 | 27918 |
| 2023-01-04 | 21.57 | $22.49 | 12105 |
| 2023-01-03 | 21.47 | $22.33 | 56200 |
| 2022-12-30 | 21.38 | $22.16 | 112532 |
| 2022-12-29 | 21.30 | $21.31 | 17435 |
| 2022-12-28 | 21.30 | $21.23 | 21230 |
| 2022-12-27 | 21.31 | $21.28 | 46700 |
| 2022-12-23 | 21.32 | $20.96 | 31046 |
| 2022-12-22 | 21.36 | $21.27 | 36540 |
| 2022-12-21 | 21.37 | $21.39 | 8000 |
| 2022-12-20 | 21.37 | $21.27 | 34704 |
| 2022-12-19 | 21.38 | $21.30 | 18200 |
| 2022-12-16 | 21.38 | $21.36 | 36010 |
| 2022-12-15 | 21.39 | $21.41 | 22309 |
| 2022-12-14 | 21.38 | $21.49 | 66200 |
| 2022-12-13 | 21.37 | $21.41 | 30100 |
| 2022-12-12 | 21.37 | $21.29 | 23541 |
| 2022-12-09 | 21.39 | $21.26 | 89000 |
| 2022-12-08 | 21.41 | $21.49 | 28300 |
| 2022-12-07 | 21.40 | $21.46 | 16600 |
| 2022-12-06 | 21.40 | $21.45 | 21000 |
| 2022-12-05 | 21.40 | $21.14 | 10400 |
| 2022-12-02 | 21.43 | $21.45 | 20620 |
| 2022-12-01 | 21.43 | $21.39 | 29900 |
| 2022-11-30 | 21.44 | $21.42 | 42800 |
| 2022-11-29 | 21.44 | $21.37 | 20320 |
| 2022-11-28 | 21.45 | $21.38 | 10100 |
| 2022-11-25 | 21.46 | $21.38 | 1705 |
| 2022-11-23 | 21.46 | $21.26 | 14000 |
| 2022-11-22 | 21.47 | $21.35 | 9049 |
| 2022-11-21 | 21.47 | $21.31 | 8500 |
| 2022-11-18 | 21.46 | $21.52 | 6805 |
| 2022-11-17 | 21.43 | $21.37 | 5307 |
| 2022-11-16 | 21.41 | $21.57 | 12800 |
| 2022-11-15 | 21.37 | $21.61 | 8300 |
| 2022-11-14 | 21.32 | $21.70 | 11500 |
| 2022-11-11 | 21.25 | $21.73 | 27300 |
| 2022-11-10 | 21.17 | $21.73 | 32500 |
| 2022-11-09 | 21.10 | $21.60 | 17400 |
| 2022-11-08 | 21.03 | $21.41 | 17643 |
| 2022-11-07 | 20.97 | $21.49 | 11300 |
| 2022-11-04 | 20.91 | $21.24 | 18800 |
| 2022-11-03 | 20.88 | $21.30 | 27500 |
| 2022-11-02 | 20.83 | $21.38 | 15700 |
| 2022-11-01 | 20.79 | $21.37 | 35217 |
| 2022-10-31 | 20.74 | $21.61 | 44231 |
| 2022-10-28 | 20.68 | $20.77 | 14318 |
| 2022-10-27 | 20.70 | $20.55 | 65611 |
| 2022-10-26 | 20.74 | $20.52 | 23404 |
| 2022-10-25 | 20.80 | $20.59 | 15300 |
| 2022-10-24 | 20.86 | $20.32 | 10413 |
| 2022-10-21 | 20.95 | $20.31 | 20100 |
| 2022-10-20 | 21.05 | $20.44 | 37000 |
| 2022-10-19 | 21.15 | $20.35 | 97300 |
| 2022-10-18 | 21.25 | $20.70 | 9320 |
| 2022-10-17 | 21.33 | $20.70 | 11300 |
| 2022-10-14 | 21.41 | $20.53 | 19600 |
| 2022-10-13 | 21.52 | $20.82 | 17435 |
| 2022-10-12 | 21.60 | $21.03 | 15032 |
| 2022-10-11 | 21.66 | $21.08 | 10007 |
| 2022-10-10 | 21.72 | $21.35 | 10100 |
| 2022-10-07 | 21.76 | $21.38 | 10346 |
| 2022-10-06 | 21.80 | $21.49 | 22700 |
| 2022-10-05 | 21.83 | $21.65 | 6845 |
| 2022-10-04 | 21.84 | $22.05 | 11417 |
| 2022-10-03 | 21.82 | $21.89 | 9021 |
| 2022-09-30 | 21.81 | $21.64 | 116100 |
| 2022-09-29 | 21.83 | $22.29 | 7622 |
| 2022-09-28 | 21.79 | $22.12 | 11031 |
| 2022-09-27 | 21.76 | $22.08 | 24438 |
| 2022-09-26 | 21.73 | $21.86 | 23700 |
| 2022-09-23 | 21.73 | $21.60 | 14322 |
| 2022-09-22 | 21.76 | $21.60 | 18314 |
| 2022-09-21 | 21.79 | $21.61 | 10000 |
| 2022-09-20 | 21.82 | $21.53 | 20005 |
| 2022-09-19 | 21.86 | $21.60 | 25900 |
| 2022-09-16 | 21.91 | $21.87 | 40900 |
| 2022-09-15 | 21.93 | $21.64 | 14726 |
| 2022-09-14 | 21.97 | $21.60 | 11000 |
| 2022-09-13 | 22.02 | $21.68 | 26200 |
| 2022-09-12 | 22.07 | $21.85 | 16833 |
| 2022-09-09 | 22.11 | $21.91 | 6440 |
| 2022-09-08 | 22.15 | $21.86 | 3309 |
| 2022-09-07 | 22.20 | $22.00 | 11300 |
| 2022-09-06 | 22.24 | $21.82 | 10700 |
| 2022-09-02 | 22.30 | $22.00 | 4500 |
| 2022-09-01 | 22.35 | $22.05 | 13431 |
| 2022-08-31 | 22.40 | $22.05 | 29200 |
| 2022-08-30 | 22.46 | $22.02 | 11700 |
| 2022-08-29 | 22.53 | $22.21 | 7521 |
| 2022-08-26 | 22.58 | $22.30 | 5200 |
| 2022-08-25 | 22.63 | $22.51 | 6645 |
| 2022-08-24 | 22.66 | $22.36 | 33800 |
| 2022-08-23 | 22.71 | $22.22 | 37338 |
| 2022-08-22 | 22.77 | $22.43 | 6800 |
| 2022-08-19 | 22.81 | $22.38 | 4605 |
| 2022-08-18 | 22.86 | $22.48 | 17300 |
| 2022-08-17 | 22.90 | $22.50 | 11247 |
| 2022-08-16 | 22.94 | $22.60 | 10500 |
| 2022-08-15 | 22.97 | $22.66 | 10300 |
| 2022-08-12 | 22.99 | $22.80 | 3400 |
| 2022-08-11 | 22.99 | $22.74 | 8800 |
| 2022-08-10 | 23.00 | $23.14 | 3600 |
| 2022-08-09 | 22.97 | $22.94 | 8800 |
| 2022-08-08 | 22.95 | $22.98 | 4300 |
| 2022-08-05 | 22.93 | $23.00 | 6800 |
| 2022-08-04 | 22.91 | $23.72 | 8115 |
| 2022-08-03 | 22.82 | $23.45 | 9300 |
| 2022-08-02 | 22.75 | $23.40 | 15900 |
| 2022-08-01 | 22.69 | $23.03 | 4518 |
| 2022-07-29 | 22.66 | $23.13 | 15400 |
| 2022-07-28 | 22.63 | $22.71 | 10720 |
| 2022-07-27 | 22.64 | $22.64 | 7400 |
| 2022-07-26 | 22.65 | $22.56 | 5100 |
| 2022-07-25 | 22.67 | $22.65 | 6721 |
| 2022-07-22 | 22.68 | $22.51 | 21549 |
| 2022-07-21 | 22.70 | $22.80 | 15410 |
| 2022-07-20 | 22.69 | $22.55 | 11710 |
| 2022-07-19 | 22.70 | $22.39 | 13100 |
| 2022-07-18 | 22.73 | $22.43 | 5500 |
| 2022-07-15 | 22.76 | $22.38 | 12500 |
| 2022-07-14 | 22.79 | $22.30 | 12900 |
| 2022-07-13 | 22.83 | $22.30 | 13312 |
| 2022-07-12 | 22.86 | $22.61 | 11100 |
| 2022-07-11 | 22.87 | $22.87 | 8000 |
| 2022-07-08 | 22.85 | $22.89 | 5128 |
| 2022-07-07 | 22.83 | $22.92 | 16800 |
| 2022-07-06 | 22.82 | $23.28 | 20000 |
| 2022-07-05 | 22.77 | $23.93 | 12000 |
| 2022-07-01 | 22.67 | $23.37 | 38300 |
| 2022-06-30 | 22.61 | $23.96 | 330300 |
| 2022-06-29 | 22.51 | $22.58 | 6700 |
| 2022-06-28 | 22.54 | $22.31 | 8900 |
| 2022-06-27 | 22.61 | $22.16 | 7200 |
| 2022-06-24 | 22.70 | $22.10 | 10439 |
| 2022-06-23 | 22.80 | $22.28 | 11806 |
| 2022-06-22 | 22.89 | $22.32 | 7800 |
| 2022-06-21 | 22.98 | $22.50 | 10226 |
| 2022-06-17 | 23.06 | $22.46 | 2131 |
| 2022-06-16 | 23.14 | $22.53 | 7709 |
| 2022-06-15 | 23.22 | $22.48 | 21800 |
| 2022-06-14 | 23.30 | $22.12 | 9022 |
| 2022-06-13 | 23.42 | $21.86 | 31610 |
| 2022-06-10 | 23.58 | $22.50 | 11944 |
| 2022-06-09 | 23.67 | $22.95 | 4305 |
| 2022-06-08 | 23.73 | $23.76 | 27500 |
| 2022-06-07 | 23.70 | $23.62 | 8102 |
| 2022-06-06 | 23.69 | $24.59 | 3600 |
| 2022-06-03 | 23.57 | $23.78 | 3000 |
| 2022-06-02 | 23.53 | $23.89 | 7400 |
| 2022-06-01 | 23.48 | $24.28 | 37400 |
| 2022-05-31 | 23.38 | $24.26 | 21809 |
| 2022-05-27 | 23.27 | $23.96 | 13044 |
| 2022-05-26 | 23.19 | $23.77 | 15300 |
| 2022-05-25 | 23.13 | $23.55 | 21800 |
| 2022-05-24 | 23.09 | $23.33 | 28200 |
| 2022-05-23 | 23.06 | $23.10 | 19500 |
| 2022-05-20 | 23.06 | $22.97 | 24900 |
| 2022-05-19 | 23.07 | $22.87 | 11942 |
| 2022-05-18 | 23.09 | $23.04 | 36330 |
| 2022-05-17 | 23.10 | $23.06 | 31500 |
| 2022-05-16 | 23.10 | $23.21 | 24938 |
| 2022-05-13 | 23.08 | $23.20 | 26300 |
| 2022-05-12 | 23.07 | $23.22 | 11600 |
| 2022-05-11 | 23.06 | $23.00 | 12300 |
| 2022-05-10 | 23.07 | $23.17 | 21527 |
| 2022-05-09 | 23.06 | $23.02 | 28600 |
| 2022-05-06 | 23.08 | $22.92 | 16401 |
| 2022-05-05 | 23.10 | $23.10 | 50131 |
| 2022-05-04 | 23.12 | $23.12 | 10248 |
| 2022-05-03 | 23.13 | $22.80 | 14500 |
| 2022-05-02 | 23.18 | $22.95 | 12330 |
| 2022-04-29 | 23.23 | $23.23 | 59725 |
| 2022-04-28 | 23.24 | $23.29 | 10200 |
| 2022-04-27 | 23.26 | $23.18 | 76046 |
| 2022-04-26 | 23.29 | $23.29 | 8500 |
| 2022-04-25 | 23.32 | $23.25 | 13416 |
| 2022-04-22 | 23.36 | $22.77 | 14100 |
| 2022-04-21 | 23.46 | $22.66 | 27400 |
| 2022-04-20 | 23.57 | $22.87 | 46640 |
| 2022-04-19 | 23.68 | $23.03 | 20600 |
| 2022-04-18 | 23.78 | $23.10 | 21841 |
| 2022-04-14 | 23.89 | $23.33 | 22500 |
| 2022-04-13 | 23.98 | $23.53 | 14005 |
| 2022-04-12 | 24.06 | $23.56 | 61900 |
| 2022-04-11 | 24.14 | $23.60 | 69100 |
| 2022-04-08 | 24.23 | $23.71 | 9900 |
| 2022-04-07 | 24.31 | $23.79 | 10904 |
| 2022-04-06 | 24.39 | $23.82 | 24133 |
| 2022-04-05 | 24.47 | $23.90 | 69500 |
| 2022-04-04 | 24.55 | $23.88 | 34304 |
| 2022-04-01 | 24.64 | $23.87 | 93732 |
| 2022-03-31 | 24.74 | $23.70 | 234949 |
| 2022-03-30 | 24.86 | $24.25 | 48000 |
| 2022-03-29 | 24.94 | $24.49 | 59718 |
| 2022-03-28 | 25.00 | $24.74 | 13300 |
| 2022-03-25 | 25.05 | $24.89 | 24113 |
| 2022-03-24 | 25.08 | $25.00 | 3100 |
| 2022-03-23 | 25.11 | $24.90 | 15500 |
| 2022-03-22 | 25.14 | $24.93 | 19600 |
| 2022-03-21 | 25.18 | $25.05 | 21200 |
| 2022-03-18 | 25.20 | $25.05 | 5100 |
| 2022-03-17 | 25.23 | $25.04 | 5700 |
| 2022-03-16 | 25.25 | $24.93 | 16936 |
| 2022-03-15 | 25.29 | $25.01 | 5310 |
| 2022-03-14 | 25.33 | $24.94 | 18037 |
| 2022-03-11 | 25.37 | $25.06 | 7200 |
| 2022-03-10 | 25.40 | $25.09 | 10607 |
| 2022-03-09 | 25.43 | $25.14 | 9602 |
| 2022-03-08 | 25.45 | $25.11 | 5730 |
| 2022-03-07 | 25.48 | $25.15 | 26000 |
| 2022-03-04 | 25.50 | $25.25 | 7300 |
| 2022-03-03 | 25.52 | $25.78 | 4400 |
| 2022-03-02 | 25.48 | $25.82 | 4043 |
| 2022-03-01 | 25.44 | $26.11 | 46800 |
| 2022-02-28 | 25.37 | $26.16 | 35323 |
| 2022-02-25 | 25.29 | $25.46 | 13400 |
| 2022-02-24 | 25.27 | $25.25 | 6300 |
| 2022-02-23 | 25.27 | $25.25 | 4100 |
| 2022-02-22 | 25.28 | $25.25 | 5309 |
| 2022-02-18 | 25.28 | $25.30 | 3200 |
| 2022-02-17 | 25.28 | $25.25 | 18400 |
| 2022-02-16 | 25.28 | $25.25 | 7910 |
| 2022-02-15 | 25.28 | $25.25 | 5401 |
| 2022-02-14 | 25.29 | $25.25 | 19700 |
| 2022-02-11 | 25.29 | $25.08 | 16100 |
| 2022-02-10 | 25.32 | $25.30 | 8602 |
| 2022-02-09 | 25.32 | $25.32 | 6300 |
| 2022-02-08 | 25.32 | $25.25 | 4900 |
| 2022-02-07 | 25.33 | $25.34 | 6445 |
| 2022-02-04 | 25.33 | $25.25 | 5400 |
| 2022-02-03 | 25.34 | $25.25 | 4527 |
| 2022-02-02 | 25.35 | $25.47 | 14348 |
| 2022-02-01 | 25.34 | $25.70 | 21200 |
| 2022-01-31 | 25.31 | $25.64 | 37617 |
| 2022-01-28 | 25.28 | $25.04 | 11403 |
| 2022-01-27 | 25.32 | $25.06 | 22400 |
| 2022-01-26 | 25.36 | $25.10 | 15000 |
| 2022-01-25 | 25.39 | $25.26 | 4637 |
| 2022-01-24 | 25.42 | $25.27 | 7500 |
| 2022-01-21 | 25.44 | $25.32 | 5928 |
| 2022-01-20 | 25.45 | $25.27 | 10600 |
| 2022-01-19 | 25.47 | $25.35 | 14617 |
| 2022-01-18 | 25.49 | $25.30 | 11700 |
| 2022-01-14 | 25.51 | $25.48 | 4403 |
| 2022-01-13 | 25.51 | $25.50 | 7803 |
| 2022-01-12 | 25.51 | $25.49 | 6941 |
| 2022-01-11 | 25.51 | $25.42 | 12535 |
| 2022-01-10 | 25.51 | $25.33 | 6929 |
| 2022-01-07 | 25.53 | $25.41 | 5637 |
| 2022-01-06 | 25.54 | $25.43 | 9500 |
| 2022-01-05 | 25.54 | $25.38 | 17200 |
| 2022-01-04 | 25.56 | $25.45 | 13315 |
| 2022-01-03 | 25.56 | $25.81 | 16841 |
| 2021-12-31 | 25.53 | $26.15 | 42000 |
| 2021-12-30 | 25.47 | $25.70 | 21700 |
| 2021-12-29 | 25.44 | $25.63 | 19200 |
| 2021-12-28 | 25.42 | $25.49 | 13106 |
| 2021-12-27 | 25.42 | $25.40 | 14008 |
| 2021-12-23 | 25.42 | $25.40 | 20200 |
| 2021-12-22 | 25.43 | $25.39 | 9511 |
| 2021-12-21 | 25.44 | $25.39 | 7800 |
| 2021-12-20 | 25.45 | $25.37 | 9637 |
| 2021-12-17 | 25.47 | $25.38 | 14203 |
| 2021-12-16 | 25.49 | $25.43 | 12900 |
| 2021-12-15 | 25.50 | $25.37 | 17300 |
| 2021-12-14 | 25.53 | $25.38 | 16200 |
| 2021-12-13 | 25.56 | $25.39 | 14500 |
| 2021-12-10 | 25.60 | $25.48 | 23809 |
| 2021-12-09 | 25.63 | $25.41 | 16800 |
| 2021-12-08 | 25.67 | $25.62 | 10600 |
| 2021-12-07 | 25.69 | $25.60 | 5800 |
| 2021-12-06 | 25.72 | $25.59 | 36209 |
| 2021-12-03 | 25.76 | $25.59 | 34300 |
| 2021-12-02 | 25.81 | $25.38 | 14500 |
| 2021-12-01 | 25.89 | $25.28 | 45805 |
| 2021-11-30 | 25.98 | $25.19 | 117448 |
| 2021-11-29 | 26.10 | $25.49 | 15705 |
| 2021-11-26 | 26.19 | $25.58 | 11200 |
| 2021-11-24 | 26.28 | $25.87 | 8000 |
| 2021-11-23 | 26.34 | $25.89 | 14500 |
| 2021-11-22 | 26.40 | $26.00 | 9300 |
| 2021-11-19 | 26.45 | $26.16 | 8000 |
| 2021-11-18 | 26.48 | $26.04 | 4835 |
| 2021-11-17 | 26.53 | $26.22 | 11012 |
| 2021-11-16 | 26.56 | $26.09 | 2100 |
| 2021-11-15 | 26.60 | $26.16 | 19800 |
| 2021-11-12 | 26.64 | $26.17 | 9335 |
| 2021-11-11 | 26.67 | $26.39 | 10312 |
| 2021-11-10 | 26.69 | $26.29 | 6700 |
| 2021-11-09 | 26.73 | $26.61 | 2511 |
| 2021-11-08 | 26.73 | $26.91 | 4839 |
| 2021-11-05 | 26.71 | $27.05 | 8141 |
| 2021-11-04 | 26.68 | $27.25 | 10000 |
| 2021-11-03 | 26.63 | $26.82 | 7600 |
| 2021-11-02 | 26.62 | $27.38 | 15525 |
| 2021-11-01 | 26.56 | $27.26 | 12630 |
| 2021-10-29 | 26.51 | $27.09 | 50400 |
| 2021-10-28 | 26.48 | $26.25 | 5200 |
| 2021-10-27 | 26.53 | $26.26 | 8135 |
| 2021-10-26 | 26.59 | $26.11 | 3122 |
| 2021-10-25 | 26.67 | $26.11 | 5048 |
| 2021-10-22 | 26.75 | $26.07 | 5000 |
| 2021-10-21 | 26.84 | $26.13 | 1143 |
| 2021-10-20 | 26.93 | $26.16 | 19929 |
| 2021-10-19 | 27.02 | $26.13 | 9400 |
| 2021-10-18 | 27.11 | $26.22 | 18700 |
| 2021-10-15 | 27.20 | $26.69 | 3000 |
| 2021-10-14 | 27.23 | $27.19 | 7019 |
| 2021-10-13 | 27.22 | $27.19 | 6400 |
| 2021-10-12 | 27.20 | $27.22 | 16630 |
| 2021-10-11 | 27.18 | $27.40 | 1900 |
| 2021-10-08 | 27.13 | $27.26 | 8140 |
| 2021-10-07 | 27.08 | $27.45 | 294600 |
| 2021-10-06 | 27.02 | $27.20 | 9111 |
| 2021-10-05 | 26.97 | $27.15 | 31541 |
| 2021-10-04 | 26.92 | $27.29 | 13200 |
| 2021-10-01 | 26.85 | $27.55 | 59400 |
| 2021-09-30 | 26.75 | $27.74 | 868528 |
| 2021-09-29 | 26.63 | $27.28 | 25427 |
| 2021-09-28 | 26.54 | $27.08 | 55600 |
| 2021-09-27 | 26.46 | $26.95 | 7540 |
| 2021-09-24 | 26.40 | $26.96 | 26000 |
| 2021-09-23 | 26.33 | $26.92 | 4400 |
| 2021-09-22 | 26.26 | $27.10 | 42000 |
| 2021-09-21 | 26.18 | $26.32 | 8600 |
| 2021-09-20 | 26.16 | $26.27 | 8800 |
| 2021-09-17 | 26.15 | $26.33 | 19900 |
| 2021-09-16 | 26.14 | $26.39 | 30500 |
| 2021-09-15 | 26.12 | $26.10 | 9705 |
| 2021-09-14 | 26.13 | $26.15 | 4335 |
| 2021-09-13 | 26.13 | $26.07 | 28100 |
| 2021-09-10 | 26.15 | $26.00 | 24100 |
| 2021-09-09 | 26.18 | $26.09 | 9101 |
| 2021-09-08 | 26.19 | $26.07 | 5400 |
| 2021-09-07 | 26.22 | $26.08 | 6100 |
| 2021-09-03 | 26.24 | $26.10 | 6524 |
| 2021-09-02 | 26.26 | $26.17 | 28400 |
| 2021-09-01 | 26.28 | $25.99 | 35000 |
| 2021-08-31 | 26.33 | $25.92 | 345200 |
| 2021-08-30 | 26.39 | $26.02 | 20900 |
| 2021-08-27 | 26.44 | $26.24 | 70400 |
| 2021-08-26 | 26.48 | $26.42 | 15700 |
| 2021-08-25 | 26.50 | $26.50 | 7841 |
| 2021-08-24 | 26.51 | $26.43 | 16606 |
| 2021-08-23 | 26.53 | $26.26 | 8000 |
| 2021-08-20 | 26.56 | $26.27 | 6939 |
| 2021-08-19 | 26.60 | $26.31 | 7400 |
| 2021-08-18 | 26.63 | $26.32 | 11527 |
| 2021-08-17 | 26.67 | $26.42 | 5322 |
| 2021-08-16 | 26.69 | $26.67 | 5045 |
| 2021-08-13 | 26.69 | $26.57 | 12600 |
| 2021-08-12 | 26.70 | $26.39 | 5714 |
| 2021-08-11 | 26.73 | $26.38 | 5306 |
| 2021-08-10 | 26.75 | $26.38 | 10846 |
| 2021-08-09 | 26.78 | $26.46 | 7800 |
| 2021-08-06 | 26.80 | $26.93 | 11747 |
| 2021-08-05 | 26.77 | $27.16 | 18800 |
| 2021-08-04 | 26.72 | $27.35 | 7700 |
| 2021-08-03 | 26.65 | $27.00 | 6700 |
| 2021-08-02 | 26.61 | $27.26 | 16816 |
| 2021-07-30 | 26.54 | $26.84 | 17900 |
| 2021-07-29 | 26.52 | $26.63 | 4706 |
| 2021-07-28 | 26.52 | $26.34 | 6030 |
| 2021-07-27 | 26.54 | $26.62 | 4502 |
| 2021-07-26 | 26.54 | $26.60 | 6312 |
| 2021-07-23 | 26.53 | $26.59 | 12400 |
| 2021-07-22 | 26.53 | $26.57 | 2703 |
| 2021-07-21 | 26.53 | $26.40 | 3300 |
| 2021-07-20 | 26.55 | $26.51 | 3009 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.94
2026-07-17
Close Price
$24.00
Vol: 6209
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.39
Average
23.26
Maximum
27.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.94 | $24.00 | 6209 |
| 2026-07-16 | 23.93 | $23.94 | 2700 |
| 2026-07-15 | 23.93 | $24.01 | 10130 |
| 2026-07-14 | 23.91 | $23.96 | 15902 |
| 2026-07-13 | 23.91 | $23.91 | 7400 |
| 2026-07-10 | 23.91 | $23.89 | 1012 |
| 2026-07-09 | 23.92 | $23.93 | 9217 |
| 2026-07-08 | 23.92 | $23.95 | 1500 |
| 2026-07-07 | 23.91 | $23.94 | 3500 |
| 2026-07-06 | 23.91 | $23.95 | 6100 |
| 2026-07-02 | 23.90 | $24.02 | 8629 |
| 2026-07-01 | 23.88 | $23.94 | 18500 |
| 2026-06-30 | 23.88 | $23.86 | 376600 |
| 2026-06-29 | 23.89 | $23.92 | 126833 |
| 2026-06-26 | 23.89 | $23.91 | 24522 |
| 2026-06-25 | 23.89 | $23.94 | 19500 |
| 2026-06-24 | 23.89 | $23.94 | 25000 |
| 2026-06-23 | 23.88 | $23.90 | 9049 |
| 2026-06-22 | 23.89 | $23.89 | 30300 |
| 2026-06-18 | 23.89 | $23.94 | 15330 |
| 2026-06-17 | 23.89 | $23.96 | 4831 |
| 2026-06-16 | 23.88 | $23.96 | 19800 |
| 2026-06-15 | 23.88 | $23.93 | 5500 |
| 2026-06-12 | 23.88 | $23.94 | 7400 |
| 2026-06-11 | 23.87 | $23.90 | 3500 |
| 2026-06-10 | 23.88 | $23.88 | 23500 |
| 2026-06-09 | 23.89 | $23.90 | 3600 |
| 2026-06-08 | 23.90 | $23.88 | 3528 |
| 2026-06-05 | 23.92 | $23.87 | 22015 |
| 2026-06-04 | 23.94 | $23.92 | 14500 |
| 2026-06-03 | 23.95 | $23.89 | 8400 |
| 2026-06-02 | 23.98 | $23.97 | 18700 |
| 2026-06-01 | 23.99 | $24.03 | 6844 |
| 2026-05-29 | 23.99 | $23.91 | 10500 |
| 2026-05-28 | 24.02 | $24.08 | 4014 |
| 2026-05-27 | 24.02 | $24.08 | 4900 |
| 2026-05-26 | 24.01 | $24.08 | 2400 |
| 2026-05-22 | 24.01 | $23.95 | 10800 |
| 2026-05-21 | 24.04 | $24.04 | 8827 |
| 2026-05-20 | 24.05 | $23.95 | 7316 |
| 2026-05-19 | 24.08 | $23.97 | 3145 |
| 2026-05-18 | 24.11 | $23.99 | 5503 |
| 2026-05-15 | 24.14 | $23.97 | 14700 |
| 2026-05-14 | 24.19 | $24.16 | 8000 |
| 2026-05-13 | 24.20 | $24.18 | 6035 |
| 2026-05-12 | 24.21 | $24.24 | 16545 |
| 2026-05-11 | 24.20 | $24.20 | 7100 |
| 2026-05-08 | 24.21 | $24.21 | 5103 |
| 2026-05-07 | 24.22 | $24.04 | 23444 |
| 2026-05-06 | 24.26 | $24.22 | 5903 |
| 2026-05-05 | 24.27 | $24.21 | 10217 |
| 2026-05-04 | 24.29 | $24.21 | 5400 |
| 2026-05-01 | 24.31 | $24.20 | 10611 |
| 2026-04-30 | 24.33 | $24.25 | 10600 |
| 2026-04-29 | 24.35 | $24.26 | 2631 |
| 2026-04-28 | 24.36 | $24.33 | 6300 |
| 2026-04-27 | 24.37 | $24.35 | 4000 |
| 2026-04-24 | 24.37 | $24.40 | 8000 |
| 2026-04-23 | 24.36 | $24.47 | 6246 |
| 2026-04-22 | 24.34 | $24.16 | 6800 |
| 2026-04-21 | 24.38 | $24.30 | 7700 |
| 2026-04-20 | 24.39 | $24.32 | 434 |
| 2026-04-17 | 24.40 | $24.31 | 4800 |
| 2026-04-16 | 24.42 | $24.40 | 6338 |
| 2026-04-15 | 24.41 | $24.41 | 5900 |
| 2026-04-14 | 24.41 | $24.47 | 6014 |
| 2026-04-13 | 24.39 | $24.40 | 2700 |
| 2026-04-10 | 24.38 | $24.43 | 2600 |
| 2026-04-09 | 24.37 | $24.43 | 9400 |
| 2026-04-08 | 24.35 | $24.47 | 11809 |
| 2026-04-07 | 24.33 | $24.40 | 9300 |
| 2026-04-06 | 24.31 | $24.40 | 5800 |
| 2026-04-02 | 24.29 | $24.40 | 4003 |
| 2026-04-01 | 24.26 | $24.46 | 19637 |
| 2026-03-31 | 24.22 | $24.50 | 314948 |
| 2026-03-30 | 24.17 | $24.14 | 5700 |
| 2026-03-27 | 24.18 | $24.13 | 2019 |
| 2026-03-26 | 24.20 | $24.13 | 4630 |
| 2026-03-25 | 24.21 | $24.19 | 1703 |
| 2026-03-24 | 24.22 | $24.22 | 4300 |
| 2026-03-23 | 24.23 | $24.20 | 3600 |
| 2026-03-20 | 24.24 | $24.18 | 30600 |
| 2026-03-19 | 24.26 | $24.24 | 4500 |
| 2026-03-18 | 24.26 | $24.31 | 5900 |
| 2026-03-17 | 24.26 | $24.32 | 4600 |
| 2026-03-16 | 24.25 | $24.23 | 4700 |
| 2026-03-13 | 24.25 | $24.20 | 36829 |
| 2026-03-12 | 24.27 | $24.23 | 8611 |
| 2026-03-11 | 24.28 | $24.28 | 11900 |
| 2026-03-10 | 24.28 | $24.18 | 6648 |
| 2026-03-09 | 24.31 | $24.19 | 8700 |
| 2026-03-06 | 24.33 | $24.17 | 18200 |
| 2026-03-05 | 24.37 | $24.26 | 8503 |
| 2026-03-04 | 24.39 | $24.32 | 3800 |
| 2026-03-03 | 24.40 | $24.29 | 9100 |
| 2026-03-02 | 24.42 | $24.28 | 21800 |
| 2026-02-27 | 24.45 | $24.26 | 166300 |
| 2026-02-26 | 24.48 | $24.46 | 2922 |
| 2026-02-25 | 24.48 | $24.47 | 47800 |
| 2026-02-24 | 24.48 | $24.47 | 81717 |
| 2026-02-23 | 24.47 | $24.46 | 172300 |
| 2026-02-20 | 24.46 | $24.53 | 5500 |
| 2026-02-19 | 24.44 | $24.51 | 8842 |
| 2026-02-18 | 24.42 | $24.40 | 6800 |
| 2026-02-17 | 24.41 | $24.50 | 6600 |
| 2026-02-13 | 24.39 | $24.35 | 11922 |
| 2026-02-12 | 24.39 | $24.35 | 8433 |
| 2026-02-11 | 24.39 | $24.40 | 112032 |
| 2026-02-10 | 24.38 | $24.39 | 7931 |
| 2026-02-09 | 24.37 | $24.39 | 9500 |
| 2026-02-06 | 24.36 | $24.38 | 6200 |
| 2026-02-05 | 24.35 | $24.37 | 9118 |
| 2026-02-04 | 24.34 | $24.35 | 9000 |
| 2026-02-03 | 24.33 | $24.34 | 33146 |
| 2026-02-02 | 24.32 | $24.37 | 18531 |
| 2026-01-30 | 24.30 | $24.36 | 9846 |
| 2026-01-29 | 24.28 | $24.25 | 7900 |
| 2026-01-28 | 24.29 | $24.34 | 10006 |
| 2026-01-27 | 24.27 | $24.33 | 6136 |
| 2026-01-26 | 24.25 | $24.25 | 9900 |
| 2026-01-23 | 24.25 | $24.25 | 7500 |
| 2026-01-22 | 24.25 | $24.25 | 8200 |
| 2026-01-21 | 24.24 | $24.25 | 12200 |
| 2026-01-20 | 24.23 | $24.24 | 15849 |
| 2026-01-16 | 24.23 | $24.25 | 11429 |
| 2026-01-15 | 24.22 | $24.24 | 7606 |
| 2026-01-14 | 24.22 | $24.24 | 24708 |
| 2026-01-13 | 24.21 | $24.25 | 20014 |
| 2026-01-12 | 24.20 | $24.24 | 7745 |
| 2026-01-09 | 24.18 | $24.29 | 7946 |
| 2026-01-08 | 24.16 | $24.25 | 31700 |
| 2026-01-07 | 24.14 | $24.15 | 19348 |
| 2026-01-06 | 24.14 | $24.15 | 35908 |
| 2026-01-05 | 24.14 | $24.10 | 32907 |
| 2026-01-02 | 24.15 | $24.05 | 16109 |
| 2025-12-31 | 24.17 | $24.05 | 174020 |
| 2025-12-30 | 24.19 | $24.26 | 52019 |
| 2025-12-29 | 24.17 | $24.17 | 25000 |
| 2025-12-26 | 24.17 | $24.16 | 4300 |
| 2025-12-24 | 24.17 | $24.08 | 7527 |
| 2025-12-23 | 24.19 | $24.11 | 8400 |
| 2025-12-22 | 24.21 | $24.21 | 22601 |
| 2025-12-19 | 24.20 | $24.13 | 9200 |
| 2025-12-18 | 24.21 | $24.22 | 9300 |
| 2025-12-17 | 24.21 | $24.24 | 11900 |
| 2025-12-16 | 24.20 | $24.21 | 16900 |
| 2025-12-15 | 24.19 | $24.15 | 11000 |
| 2025-12-12 | 24.19 | $24.12 | 9247 |
| 2025-12-11 | 24.20 | $24.33 | 9918 |
| 2025-12-10 | 24.17 | $24.15 | 11846 |
| 2025-12-09 | 24.17 | $24.16 | 84429 |
| 2025-12-08 | 24.17 | $24.18 | 28126 |
| 2025-12-05 | 24.17 | $24.16 | 13700 |
| 2025-12-04 | 24.17 | $24.24 | 9810 |
| 2025-12-03 | 24.15 | $24.15 | 116700 |
| 2025-12-02 | 24.14 | $24.15 | 69700 |
| 2025-12-01 | 24.14 | $24.07 | 4800 |
| 2025-11-28 | 24.15 | $24.12 | 36800 |
| 2025-11-26 | 24.15 | $24.10 | 6500 |
| 2025-11-25 | 24.16 | $24.20 | 11100 |
| 2025-11-24 | 24.14 | $24.21 | 21446 |
| 2025-11-21 | 24.13 | $24.13 | 4420 |
| 2025-11-20 | 24.12 | $24.14 | 8627 |
| 2025-11-19 | 24.12 | $24.14 | 30300 |
| 2025-11-18 | 24.11 | $24.20 | 6800 |
| 2025-11-17 | 24.09 | $24.10 | 10300 |
| 2025-11-14 | 24.08 | $24.12 | 13100 |
| 2025-11-13 | 24.07 | $24.08 | 33226 |
| 2025-11-12 | 24.07 | $24.09 | 29021 |
| 2025-11-11 | 24.06 | $24.07 | 1400 |
| 2025-11-10 | 24.06 | $24.06 | 16700 |
| 2025-11-07 | 24.06 | $24.09 | 7302 |
| 2025-11-06 | 24.05 | $24.03 | 30219 |
| 2025-11-05 | 24.06 | $24.03 | 23419 |
| 2025-11-04 | 24.06 | $24.09 | 33500 |
| 2025-11-03 | 24.05 | $24.08 | 15524 |
| 2025-10-31 | 24.05 | $23.93 | 36900 |
| 2025-10-30 | 24.07 | $23.97 | 10739 |
| 2025-10-29 | 24.09 | $24.07 | 14000 |
| 2025-10-28 | 24.09 | $24.04 | 6435 |
| 2025-10-27 | 24.10 | $24.02 | 6200 |
| 2025-10-24 | 24.12 | $24.09 | 4900 |
| 2025-10-23 | 24.12 | $24.06 | 4827 |
| 2025-10-22 | 24.12 | $24.10 | 7924 |
| 2025-10-21 | 24.12 | $24.14 | 8330 |
| 2025-10-20 | 24.11 | $24.20 | 10900 |
| 2025-10-17 | 24.09 | $24.04 | 9500 |
| 2025-10-16 | 24.09 | $24.06 | 11744 |
| 2025-10-15 | 24.10 | $24.13 | 5202 |
| 2025-10-14 | 24.08 | $24.05 | 11220 |
| 2025-10-13 | 24.09 | $24.00 | 5500 |
| 2025-10-10 | 24.10 | $23.98 | 14318 |
| 2025-10-09 | 24.12 | $24.19 | 9100 |
| 2025-10-08 | 24.10 | $24.19 | 14500 |
| 2025-10-07 | 24.07 | $24.15 | 14315 |
| 2025-10-06 | 24.05 | $24.14 | 6313 |
| 2025-10-03 | 24.02 | $24.00 | 10527 |
| 2025-10-02 | 24.02 | $24.13 | 3800 |
| 2025-10-01 | 23.99 | $23.95 | 17700 |
| 2025-09-30 | 24.00 | $23.86 | 41600 |
| 2025-09-29 | 24.03 | $23.99 | 13700 |
| 2025-09-26 | 24.03 | $23.86 | 4600 |
| 2025-09-25 | 24.06 | $23.89 | 5215 |
| 2025-09-24 | 24.09 | $23.83 | 13012 |
| 2025-09-23 | 24.13 | $24.13 | 7700 |
| 2025-09-22 | 24.12 | $24.13 | 10649 |
| 2025-09-19 | 24.10 | $24.16 | 4826 |
| 2025-09-18 | 24.08 | $24.15 | 9400 |
| 2025-09-17 | 24.05 | $24.10 | 9300 |
| 2025-09-16 | 24.03 | $24.08 | 5000 |
| 2025-09-15 | 24.01 | $24.09 | 9200 |
| 2025-09-12 | 23.99 | $24.04 | 24700 |
| 2025-09-11 | 23.97 | $24.09 | 19927 |
| 2025-09-10 | 23.94 | $24.03 | 8200 |
| 2025-09-09 | 23.91 | $24.00 | 16319 |
| 2025-09-08 | 23.89 | $23.94 | 10700 |
| 2025-09-05 | 23.87 | $23.98 | 19900 |
| 2025-09-04 | 23.84 | $23.78 | 38100 |
| 2025-09-03 | 23.85 | $23.99 | 18735 |
| 2025-09-02 | 23.82 | $23.72 | 11814 |
| 2025-08-29 | 23.84 | $23.67 | 105837 |
| 2025-08-28 | 23.87 | $23.88 | 9200 |
| 2025-08-27 | 23.86 | $23.90 | 7643 |
| 2025-08-26 | 23.85 | $23.83 | 9927 |
| 2025-08-25 | 23.85 | $23.78 | 4446 |
| 2025-08-22 | 23.86 | $23.85 | 7244 |
| 2025-08-21 | 23.86 | $23.65 | 9800 |
| 2025-08-20 | 23.90 | $23.83 | 3612 |
| 2025-08-19 | 23.90 | $23.84 | 11400 |
| 2025-08-18 | 23.91 | $23.79 | 10510 |
| 2025-08-15 | 23.92 | $23.89 | 8243 |
| 2025-08-14 | 23.92 | $23.89 | 3400 |
| 2025-08-13 | 23.92 | $24.02 | 8534 |
| 2025-08-12 | 23.88 | $23.87 | 9100 |
| 2025-08-11 | 23.87 | $23.80 | 9400 |
| 2025-08-08 | 23.88 | $23.91 | 4211 |
| 2025-08-07 | 23.86 | $23.82 | 6904 |
| 2025-08-06 | 23.86 | $23.98 | 15603 |
| 2025-08-05 | 23.82 | $23.95 | 85400 |
| 2025-08-04 | 23.79 | $23.96 | 12100 |
| 2025-08-01 | 23.74 | $23.81 | 9100 |
| 2025-07-31 | 23.72 | $23.89 | 45800 |
| 2025-07-30 | 23.68 | $23.64 | 9800 |
| 2025-07-29 | 23.68 | $23.63 | 8600 |
| 2025-07-28 | 23.69 | $23.70 | 7500 |
| 2025-07-25 | 23.68 | $23.69 | 3632 |
| 2025-07-24 | 23.68 | $23.63 | 2800 |
| 2025-07-23 | 23.68 | $23.63 | 4400 |
| 2025-07-22 | 23.69 | $23.70 | 22300 |
| 2025-07-21 | 23.68 | $23.69 | 9537 |
| 2025-07-18 | 23.67 | $23.65 | 6400 |
| 2025-07-17 | 23.67 | $23.66 | 8249 |
| 2025-07-16 | 23.67 | $23.67 | 6100 |
| 2025-07-15 | 23.66 | $23.65 | 8232 |
| 2025-07-14 | 23.66 | $23.66 | 11421 |
| 2025-07-11 | 23.65 | $23.64 | 1242 |
| 2025-07-10 | 23.65 | $23.72 | 13248 |
| 2025-07-09 | 23.62 | $23.62 | 14607 |
| 2025-07-08 | 23.62 | $23.74 | 16420 |
| 2025-07-07 | 23.59 | $23.73 | 7013 |
| 2025-07-03 | 23.56 | $23.70 | 1213 |
| 2025-07-02 | 23.52 | $23.69 | 22300 |
| 2025-07-01 | 23.49 | $23.57 | 25400 |
| 2025-06-30 | 23.47 | $23.40 | 209900 |
| 2025-06-27 | 23.49 | $23.52 | 15548 |
| 2025-06-26 | 23.48 | $23.60 | 11400 |
| 2025-06-25 | 23.46 | $23.48 | 23526 |
| 2025-06-24 | 23.46 | $23.60 | 17400 |
| 2025-06-23 | 23.43 | $23.46 | 29200 |
| 2025-06-20 | 23.43 | $23.46 | 17735 |
| 2025-06-18 | 23.42 | $23.43 | 19500 |
| 2025-06-17 | 23.43 | $23.42 | 24600 |
| 2025-06-16 | 23.44 | $23.44 | 9949 |
| 2025-06-13 | 23.44 | $23.42 | 15313 |
| 2025-06-12 | 23.45 | $23.42 | 14600 |
| 2025-06-11 | 23.46 | $23.40 | 10308 |
| 2025-06-10 | 23.48 | $23.51 | 22027 |
| 2025-06-09 | 23.47 | $23.41 | 24533 |
| 2025-06-06 | 23.49 | $23.40 | 15008 |
| 2025-06-05 | 23.52 | $23.39 | 11503 |
| 2025-06-04 | 23.55 | $23.44 | 28100 |
| 2025-06-03 | 23.57 | $23.44 | 15639 |
| 2025-06-02 | 23.60 | $23.40 | 14603 |
| 2025-05-30 | 23.64 | $23.62 | 85700 |
| 2025-05-29 | 23.64 | $23.74 | 33900 |
| 2025-05-28 | 23.61 | $23.58 | 11500 |
| 2025-05-27 | 23.62 | $23.71 | 22800 |
| 2025-05-23 | 23.59 | $23.57 | 5513 |
| 2025-05-22 | 23.60 | $23.61 | 14700 |
| 2025-05-21 | 23.59 | $23.55 | 11500 |
| 2025-05-20 | 23.60 | $23.64 | 17800 |
| 2025-05-19 | 23.59 | $23.65 | 10411 |
| 2025-05-16 | 23.58 | $23.64 | 6800 |
| 2025-05-15 | 23.56 | $23.52 | 14409 |
| 2025-05-14 | 23.57 | $23.46 | 16942 |
| 2025-05-13 | 23.59 | $23.57 | 7900 |
| 2025-05-12 | 23.59 | $23.52 | 9900 |
| 2025-05-09 | 23.61 | $23.54 | 7300 |
| 2025-05-08 | 23.62 | $23.59 | 17139 |
| 2025-05-07 | 23.62 | $23.60 | 12100 |
| 2025-05-06 | 23.62 | $23.58 | 7736 |
| 2025-05-05 | 23.62 | $23.58 | 2700 |
| 2025-05-02 | 23.62 | $23.56 | 26000 |
| 2025-05-01 | 23.63 | $23.66 | 8724 |
| 2025-04-30 | 23.62 | $23.68 | 19000 |
| 2025-04-29 | 23.60 | $23.58 | 17100 |
| 2025-04-28 | 23.60 | $23.60 | 8200 |
| 2025-04-25 | 23.60 | $23.67 | 4300 |
| 2025-04-24 | 23.57 | $23.64 | 22734 |
| 2025-04-23 | 23.56 | $23.61 | 9100 |
| 2025-04-22 | 23.54 | $23.55 | 9831 |
| 2025-04-21 | 23.54 | $23.52 | 25707 |
| 2025-04-17 | 23.54 | $23.54 | 10300 |
| 2025-04-16 | 23.53 | $23.43 | 14300 |
| 2025-04-15 | 23.55 | $23.40 | 9400 |
| 2025-04-14 | 23.58 | $23.40 | 19836 |
| 2025-04-11 | 23.61 | $23.55 | 11400 |
| 2025-04-10 | 23.62 | $23.45 | 13647 |
| 2025-04-09 | 23.64 | $23.60 | 39202 |
| 2025-04-08 | 23.64 | $23.59 | 15500 |
| 2025-04-07 | 23.64 | $23.56 | 11948 |
| 2025-04-04 | 23.64 | $23.66 | 15700 |
| 2025-04-03 | 23.63 | $23.60 | 16925 |
| 2025-04-02 | 23.62 | $23.45 | 26431 |
| 2025-04-01 | 23.65 | $23.56 | 14100 |
| 2025-03-31 | 23.65 | $23.77 | 449940 |
| 2025-03-28 | 23.61 | $23.75 | 58300 |
| 2025-03-27 | 23.57 | $23.62 | 13900 |
| 2025-03-26 | 23.54 | $23.60 | 48602 |
| 2025-03-25 | 23.52 | $23.58 | 73100 |
| 2025-03-24 | 23.49 | $23.46 | 10000 |
| 2025-03-21 | 23.49 | $23.47 | 21800 |
| 2025-03-20 | 23.48 | $23.45 | 5000 |
| 2025-03-19 | 23.48 | $23.38 | 11147 |
| 2025-03-18 | 23.49 | $23.48 | 23400 |
| 2025-03-17 | 23.47 | $23.37 | 8100 |
| 2025-03-14 | 23.48 | $23.38 | 16600 |
| 2025-03-13 | 23.49 | $23.38 | 35300 |
| 2025-03-12 | 23.50 | $23.42 | 38501 |
| 2025-03-11 | 23.50 | $23.50 | 15124 |
| 2025-03-10 | 23.48 | $23.46 | 8707 |
| 2025-03-07 | 23.47 | $23.56 | 25500 |
| 2025-03-06 | 23.44 | $23.42 | 29800 |
| 2025-03-05 | 23.42 | $23.42 | 11900 |
| 2025-03-04 | 23.41 | $23.48 | 26700 |
| 2025-03-03 | 23.38 | $23.41 | 9500 |
| 2025-02-28 | 23.35 | $23.34 | 29400 |
| 2025-02-27 | 23.34 | $23.36 | 8500 |
| 2025-02-26 | 23.32 | $23.43 | 12900 |
| 2025-02-25 | 23.28 | $23.45 | 18912 |
| 2025-02-24 | 23.23 | $23.27 | 22136 |
| 2025-02-21 | 23.21 | $23.26 | 13101 |
| 2025-02-20 | 23.19 | $23.20 | 16100 |
| 2025-02-19 | 23.18 | $23.22 | 21000 |
| 2025-02-18 | 23.16 | $23.08 | 26800 |
| 2025-02-14 | 23.16 | $23.14 | 23527 |
| 2025-02-13 | 23.16 | $23.06 | 61100 |
| 2025-02-12 | 23.16 | $23.01 | 55841 |
| 2025-02-11 | 23.18 | $23.19 | 32300 |
| 2025-02-10 | 23.17 | $23.25 | 22300 |
| 2025-02-07 | 23.14 | $23.20 | 17504 |
| 2025-02-06 | 23.11 | $23.24 | 17901 |
| 2025-02-05 | 23.07 | $23.20 | 22846 |
| 2025-02-04 | 23.03 | $23.14 | 18733 |
| 2025-02-03 | 22.99 | $23.03 | 21732 |
| 2025-01-31 | 22.98 | $22.83 | 30721 |
| 2025-01-30 | 23.00 | $23.06 | 7000 |
| 2025-01-29 | 22.98 | $23.04 | 10600 |
| 2025-01-28 | 22.95 | $23.13 | 13700 |
| 2025-01-27 | 22.91 | $23.06 | 21800 |
| 2025-01-24 | 22.87 | $23.01 | 13500 |
| 2025-01-23 | 22.83 | $22.95 | 75200 |
| 2025-01-22 | 22.80 | $22.90 | 15009 |
| 2025-01-21 | 22.78 | $22.95 | 17900 |
| 2025-01-17 | 22.75 | $22.95 | 32515 |
| 2025-01-16 | 22.70 | $22.71 | 12113 |
| 2025-01-15 | 22.71 | $22.79 | 38100 |
| 2025-01-14 | 22.69 | $22.74 | 8000 |
| 2025-01-13 | 22.68 | $22.74 | 29800 |
| 2025-01-10 | 22.68 | $22.74 | 21721 |
| 2025-01-08 | 22.67 | $22.73 | 26400 |
| 2025-01-07 | 22.66 | $22.73 | 35042 |
| 2025-01-06 | 22.65 | $22.68 | 14105 |
| 2025-01-03 | 22.65 | $22.69 | 9500 |
| 2025-01-02 | 22.65 | $22.72 | 45600 |
| 2024-12-31 | 22.65 | $22.53 | 636600 |
| 2024-12-30 | 22.68 | $22.69 | 30031 |
| 2024-12-27 | 22.68 | $22.60 | 47220 |
| 2024-12-26 | 22.71 | $22.66 | 15700 |
| 2024-12-24 | 22.73 | $22.71 | 6900 |
| 2024-12-23 | 22.73 | $22.78 | 29200 |
| 2024-12-20 | 22.73 | $22.81 | 42500 |
| 2024-12-19 | 22.72 | $22.66 | 32600 |
| 2024-12-18 | 22.74 | $22.70 | 48100 |
| 2024-12-17 | 22.76 | $22.73 | 42500 |
| 2024-12-16 | 22.77 | $22.72 | 46328 |
| 2024-12-13 | 22.78 | $22.71 | 15900 |
| 2024-12-12 | 22.80 | $22.78 | 32700 |
| 2024-12-11 | 22.81 | $22.82 | 34800 |
| 2024-12-10 | 22.82 | $22.70 | 51201 |
| 2024-12-09 | 22.84 | $22.77 | 18200 |
| 2024-12-06 | 22.86 | $22.94 | 13521 |
| 2024-12-05 | 22.85 | $22.92 | 11300 |
| 2024-12-04 | 22.84 | $22.89 | 28334 |
| 2024-12-03 | 22.83 | $22.75 | 47500 |
| 2024-12-02 | 22.85 | $22.72 | 57700 |
| 2024-11-29 | 22.88 | $22.75 | 90141 |
| 2024-11-27 | 22.91 | $23.02 | 10345 |
| 2024-11-26 | 22.89 | $22.88 | 16500 |
| 2024-11-25 | 22.90 | $22.97 | 10000 |
| 2024-11-22 | 22.88 | $22.95 | 9400 |
| 2024-11-21 | 22.87 | $22.95 | 12934 |
| 2024-11-20 | 22.86 | $22.86 | 17234 |
| 2024-11-19 | 22.86 | $22.85 | 8141 |
| 2024-11-18 | 22.87 | $22.87 | 7500 |
| 2024-11-15 | 22.87 | $22.86 | 11130 |
| 2024-11-14 | 22.87 | $22.86 | 18128 |
| 2024-11-13 | 22.88 | $22.86 | 12332 |
| 2024-11-12 | 22.89 | $22.86 | 9732 |
| 2024-11-11 | 22.90 | $22.96 | 7905 |
| 2024-11-08 | 22.89 | $23.01 | 30036 |
| 2024-11-07 | 22.87 | $22.88 | 25000 |
| 2024-11-06 | 22.87 | $22.84 | 28321 |
| 2024-11-05 | 22.89 | $23.02 | 21000 |
| 2024-11-04 | 22.86 | $22.93 | 21629 |
| 2024-11-01 | 22.86 | $22.75 | 24910 |
| 2024-10-31 | 22.89 | $22.75 | 48310 |
| 2024-10-30 | 22.92 | $22.89 | 15818 |
| 2024-10-29 | 22.93 | $22.94 | 5840 |
| 2024-10-28 | 22.94 | $22.94 | 19000 |
| 2024-10-25 | 22.94 | $22.92 | 6600 |
| 2024-10-24 | 22.95 | $22.94 | 12100 |
| 2024-10-23 | 22.95 | $22.91 | 16515 |
| 2024-10-22 | 22.97 | $22.87 | 27800 |
| 2024-10-21 | 22.99 | $22.84 | 24300 |
| 2024-10-18 | 23.02 | $23.03 | 7442 |
| 2024-10-17 | 23.02 | $23.02 | 5736 |
| 2024-10-16 | 23.03 | $23.06 | 12219 |
| 2024-10-15 | 23.02 | $23.13 | 11834 |
| 2024-10-14 | 23.00 | $23.01 | 17005 |
| 2024-10-11 | 23.00 | $22.97 | 17800 |
| 2024-10-10 | 23.01 | $22.84 | 12300 |
| 2024-10-09 | 23.04 | $22.92 | 10236 |
| 2024-10-08 | 23.07 | $23.03 | 11400 |
| 2024-10-07 | 23.08 | $22.91 | 9610 |
| 2024-10-04 | 23.11 | $23.02 | 5900 |
| 2024-10-03 | 23.13 | $23.07 | 6335 |
| 2024-10-02 | 23.13 | $23.04 | 13500 |
| 2024-10-01 | 23.15 | $23.10 | 12000 |
| 2024-09-30 | 23.15 | $22.92 | 40421 |
| 2024-09-27 | 23.20 | $23.09 | 11915 |
| 2024-09-26 | 23.21 | $23.06 | 12400 |
| 2024-09-25 | 23.23 | $23.10 | 7921 |
| 2024-09-24 | 23.25 | $23.18 | 5616 |
| 2024-09-23 | 23.25 | $23.20 | 8021 |
| 2024-09-20 | 23.24 | $23.14 | 26000 |
| 2024-09-19 | 23.25 | $23.29 | 15900 |
| 2024-09-18 | 23.22 | $23.26 | 9339 |
| 2024-09-17 | 23.20 | $23.18 | 14649 |
| 2024-09-16 | 23.19 | $23.45 | 12200 |
| 2024-09-13 | 23.12 | $23.15 | 9043 |
| 2024-09-12 | 23.10 | $23.15 | 6800 |
| 2024-09-11 | 23.08 | $22.98 | 7000 |
| 2024-09-10 | 23.09 | $23.11 | 14349 |
| 2024-09-09 | 23.08 | $23.08 | 7600 |
| 2024-09-06 | 23.06 | $23.16 | 15900 |
| 2024-09-05 | 23.03 | $23.05 | 5943 |
| 2024-09-04 | 23.02 | $23.01 | 3700 |
| 2024-09-03 | 23.01 | $22.98 | 6400 |
| 2024-08-30 | 23.00 | $22.92 | 19700 |
| 2024-08-29 | 23.01 | $23.01 | 9000 |
| 2024-08-28 | 22.99 | $23.02 | 5100 |
| 2024-08-27 | 22.97 | $23.03 | 7745 |
| 2024-08-26 | 22.95 | $23.10 | 9500 |
| 2024-08-23 | 22.91 | $23.04 | 5400 |
| 2024-08-22 | 22.87 | $22.93 | 10900 |
| 2024-08-21 | 22.85 | $22.95 | 11647 |
| 2024-08-20 | 22.82 | $22.80 | 13734 |
| 2024-08-19 | 22.82 | $22.84 | 7933 |
| 2024-08-16 | 22.81 | $22.84 | 29208 |
| 2024-08-15 | 22.80 | $22.70 | 61939 |
| 2024-08-14 | 22.81 | $22.82 | 6814 |
| 2024-08-13 | 22.80 | $22.83 | 8132 |
| 2024-08-12 | 22.79 | $22.70 | 10000 |
| 2024-08-09 | 22.80 | $22.79 | 8014 |
| 2024-08-08 | 22.80 | $22.74 | 8900 |
| 2024-08-07 | 22.80 | $22.87 | 9200 |
| 2024-08-06 | 22.78 | $22.74 | 18019 |
| 2024-08-05 | 22.78 | $22.81 | 17843 |
| 2024-08-02 | 22.76 | $22.75 | 28807 |
| 2024-08-01 | 22.76 | $22.57 | 55400 |
| 2024-07-31 | 22.79 | $22.33 | 168900 |
| 2024-07-30 | 22.87 | $22.75 | 18200 |
| 2024-07-29 | 22.89 | $22.75 | 8002 |
| 2024-07-26 | 22.90 | $22.95 | 10000 |
| 2024-07-25 | 22.87 | $22.97 | 16630 |
| 2024-07-24 | 22.83 | $22.85 | 8741 |
| 2024-07-23 | 22.81 | $22.81 | 9100 |
| 2024-07-22 | 22.79 | $22.83 | 2600 |
| 2024-07-19 | 22.77 | $22.73 | 7100 |
| 2024-07-18 | 22.76 | $22.73 | 7800 |
| 2024-07-17 | 22.75 | $22.72 | 3016 |
| 2024-07-16 | 22.75 | $22.70 | 14315 |
| 2024-07-15 | 22.74 | $22.69 | 8125 |
| 2024-07-12 | 22.73 | $22.78 | 3603 |
| 2024-07-11 | 22.70 | $22.92 | 7200 |
| 2024-07-10 | 22.64 | $22.61 | 7019 |
| 2024-07-09 | 22.63 | $22.57 | 12646 |
| 2024-07-08 | 22.63 | $22.50 | 5100 |
| 2024-07-05 | 22.64 | $22.73 | 6905 |
| 2024-07-03 | 22.60 | $22.66 | 8300 |
| 2024-07-02 | 22.57 | $22.67 | 28313 |
| 2024-07-01 | 22.54 | $22.64 | 20611 |
| 2024-06-28 | 22.50 | $22.69 | 158502 |
| 2024-06-27 | 22.45 | $22.70 | 39000 |
| 2024-06-26 | 22.38 | $22.64 | 36917 |
| 2024-06-25 | 22.32 | $22.41 | 17600 |
| 2024-06-24 | 22.30 | $22.35 | 13628 |
| 2024-06-21 | 22.28 | $22.26 | 6334 |
| 2024-06-20 | 22.28 | $22.27 | 7600 |
| 2024-06-18 | 22.28 | $22.29 | 7900 |
| 2024-06-17 | 22.27 | $22.25 | 7116 |
| 2024-06-14 | 22.27 | $22.26 | 2643 |
| 2024-06-13 | 22.27 | $22.24 | 6104 |
| 2024-06-12 | 22.27 | $22.27 | 21500 |
| 2024-06-11 | 22.27 | $22.14 | 33226 |
| 2024-06-10 | 22.29 | $22.13 | 22242 |
| 2024-06-07 | 22.32 | $22.20 | 7500 |
| 2024-06-06 | 22.33 | $22.23 | 31300 |
| 2024-06-05 | 22.35 | $22.24 | 43100 |
| 2024-06-04 | 22.36 | $22.48 | 10500 |
| 2024-06-03 | 22.32 | $22.54 | 45100 |
| 2024-05-31 | 22.26 | $22.67 | 120843 |
| 2024-05-30 | 22.17 | $22.16 | 8937 |
| 2024-05-29 | 22.16 | $22.16 | 7700 |
| 2024-05-28 | 22.16 | $22.20 | 13212 |
| 2024-05-24 | 22.15 | $22.19 | 16246 |
| 2024-05-23 | 22.14 | $22.08 | 13117 |
| 2024-05-22 | 22.15 | $22.18 | 3839 |
| 2024-05-21 | 22.14 | $22.18 | 12500 |
| 2024-05-20 | 22.12 | $22.12 | 8800 |
| 2024-05-17 | 22.12 | $22.18 | 4942 |
| 2024-05-16 | 22.11 | $22.17 | 26400 |
| 2024-05-15 | 22.09 | $22.16 | 8441 |
| 2024-05-14 | 22.07 | $22.12 | 4245 |
| 2024-05-13 | 22.06 | $22.09 | 7704 |
| 2024-05-10 | 22.06 | $22.07 | 9243 |
| 2024-05-09 | 22.05 | $22.08 | 7200 |
| 2024-05-08 | 22.05 | $22.09 | 13342 |
| 2024-05-07 | 22.04 | $22.19 | 6000 |
| 2024-05-06 | 22.01 | $22.20 | 7900 |
| 2024-05-03 | 21.97 | $22.14 | 8700 |
| 2024-05-02 | 21.94 | $22.09 | 9623 |
| 2024-05-01 | 21.92 | $22.06 | 13900 |
| 2024-04-30 | 21.90 | $21.98 | 15800 |
| 2024-04-29 | 21.89 | $21.96 | 19322 |
| 2024-04-26 | 21.89 | $21.86 | 17643 |
| 2024-04-25 | 21.90 | $21.93 | 9047 |
| 2024-04-24 | 21.91 | $21.97 | 30345 |
| 2024-04-23 | 21.91 | $22.02 | 11700 |
| 2024-04-22 | 21.90 | $21.90 | 21933 |
| 2024-04-19 | 21.91 | $21.86 | 7804 |
| 2024-04-18 | 21.93 | $21.87 | 11000 |
| 2024-04-17 | 21.96 | $21.90 | 19342 |
| 2024-04-16 | 21.98 | $21.88 | 24418 |
| 2024-04-15 | 22.02 | $21.89 | 15300 |
| 2024-04-12 | 22.06 | $22.04 | 7800 |
| 2024-04-11 | 22.07 | $22.01 | 8424 |
| 2024-04-10 | 22.09 | $22.01 | 19017 |
| 2024-04-09 | 22.11 | $22.12 | 7800 |
| 2024-04-08 | 22.12 | $22.08 | 15200 |
| 2024-04-05 | 22.13 | $22.17 | 6126 |
| 2024-04-04 | 22.13 | $22.17 | 12300 |
| 2024-04-03 | 22.13 | $22.19 | 16447 |
| 2024-04-02 | 22.13 | $22.12 | 23600 |
| 2024-04-01 | 22.13 | $22.15 | 46402 |
| 2024-03-28 | 22.14 | $22.12 | 217600 |
| 2024-03-27 | 22.15 | $22.16 | 24516 |
| 2024-03-26 | 22.16 | $22.12 | 9300 |
| 2024-03-25 | 22.17 | $22.13 | 16304 |
| 2024-03-22 | 22.19 | $22.26 | 10700 |
| 2024-03-21 | 22.18 | $22.35 | 14700 |
| 2024-03-20 | 22.16 | $22.18 | 6300 |
| 2024-03-19 | 22.16 | $22.15 | 8200 |
| 2024-03-18 | 22.18 | $22.10 | 11200 |
| 2024-03-15 | 22.20 | $22.11 | 60036 |
| 2024-03-14 | 22.23 | $22.13 | 10600 |
| 2024-03-13 | 22.26 | $22.26 | 5605 |
| 2024-03-12 | 22.27 | $22.24 | 14500 |
| 2024-03-11 | 22.28 | $22.27 | 16200 |
| 2024-03-08 | 22.29 | $22.35 | 17012 |
| 2024-03-07 | 22.28 | $22.22 | 8600 |
| 2024-03-06 | 22.30 | $22.19 | 15339 |
| 2024-03-05 | 22.33 | $22.24 | 26630 |
| 2024-03-04 | 22.36 | $22.18 | 12707 |
| 2024-03-01 | 22.40 | $22.25 | 16721 |
| 2024-02-29 | 22.43 | $22.26 | 83242 |
| 2024-02-28 | 22.47 | $22.40 | 9800 |
| 2024-02-27 | 22.49 | $22.49 | 16112 |
| 2024-02-26 | 22.48 | $22.50 | 4816 |
| 2024-02-23 | 22.48 | $22.56 | 9803 |
| 2024-02-22 | 22.46 | $22.47 | 10700 |
| 2024-02-21 | 22.45 | $22.46 | 3600 |
| 2024-02-20 | 22.45 | $22.52 | 10704 |
| 2024-02-16 | 22.44 | $22.35 | 11444 |
| 2024-02-15 | 22.46 | $22.49 | 4000 |
| 2024-02-14 | 22.45 | $22.50 | 3933 |
| 2024-02-13 | 22.44 | $22.44 | 6908 |
| 2024-02-12 | 22.44 | $22.58 | 5700 |
| 2024-02-09 | 22.41 | $22.44 | 9716 |
| 2024-02-08 | 22.40 | $22.36 | 3300 |
| 2024-02-07 | 22.41 | $22.39 | 5600 |
| 2024-02-06 | 22.42 | $22.30 | 18020 |
| 2024-02-05 | 22.44 | $22.22 | 26800 |
| 2024-02-02 | 22.49 | $22.50 | 9500 |
| 2024-02-01 | 22.48 | $22.53 | 18000 |
| 2024-01-31 | 22.47 | $22.35 | 33232 |
| 2024-01-30 | 22.50 | $22.52 | 6502 |
| 2024-01-29 | 22.49 | $22.51 | 8738 |
| 2024-01-26 | 22.48 | $22.48 | 14000 |
| 2024-01-25 | 22.48 | $22.49 | 6100 |
| 2024-01-24 | 22.47 | $22.32 | 9436 |
| 2024-01-23 | 22.50 | $22.53 | 4323 |
| 2024-01-22 | 22.49 | $22.36 | 10500 |
| 2024-01-19 | 22.52 | $22.46 | 4540 |
| 2024-01-18 | 22.53 | $22.33 | 17115 |
| 2024-01-17 | 22.56 | $22.33 | 10335 |
| 2024-01-16 | 22.60 | $22.38 | 15300 |
| 2024-01-12 | 22.64 | $22.45 | 7805 |
| 2024-01-11 | 22.66 | $22.47 | 13900 |
| 2024-01-10 | 22.69 | $22.55 | 7300 |
| 2024-01-09 | 22.70 | $22.54 | 6100 |
| 2024-01-08 | 22.72 | $22.56 | 17712 |
| 2024-01-05 | 22.73 | $22.62 | 11337 |
| 2024-01-04 | 22.73 | $22.78 | 9027 |
| 2024-01-03 | 22.70 | $22.76 | 10900 |
| 2024-01-02 | 22.66 | $22.76 | 15500 |
| 2023-12-29 | 22.62 | $23.04 | 339800 |
| 2023-12-28 | 22.51 | $22.50 | 16700 |
| 2023-12-27 | 22.49 | $22.46 | 34100 |
| 2023-12-26 | 22.48 | $22.33 | 35549 |
| 2023-12-22 | 22.49 | $22.49 | 33516 |
| 2023-12-21 | 22.48 | $22.22 | 36134 |
| 2023-12-20 | 22.51 | $22.35 | 15100 |
| 2023-12-19 | 22.52 | $22.43 | 19300 |
| 2023-12-18 | 22.52 | $22.38 | 24000 |
| 2023-12-15 | 22.53 | $22.45 | 12200 |
| 2023-12-14 | 22.52 | $22.49 | 34843 |
| 2023-12-13 | 22.50 | $22.50 | 20700 |
| 2023-12-12 | 22.47 | $22.42 | 24900 |
| 2023-12-11 | 22.45 | $22.37 | 35100 |
| 2023-12-08 | 22.44 | $22.38 | 15135 |
| 2023-12-07 | 22.42 | $22.50 | 18516 |
| 2023-12-06 | 22.38 | $22.48 | 23118 |
| 2023-12-05 | 22.33 | $22.44 | 48000 |
| 2023-12-04 | 22.28 | $22.52 | 64800 |
| 2023-12-01 | 22.20 | $22.55 | 34400 |
| 2023-11-30 | 22.11 | $22.63 | 208800 |
| 2023-11-29 | 21.98 | $22.02 | 22321 |
| 2023-11-28 | 21.95 | $22.03 | 18600 |
| 2023-11-27 | 21.92 | $21.93 | 33800 |
| 2023-11-24 | 21.91 | $21.98 | 1625 |
| 2023-11-22 | 21.88 | $21.87 | 8846 |
| 2023-11-21 | 21.88 | $21.96 | 12800 |
| 2023-11-20 | 21.85 | $21.89 | 16700 |
| 2023-11-17 | 21.83 | $21.93 | 6300 |
| 2023-11-16 | 21.79 | $21.85 | 11800 |
| 2023-11-15 | 21.77 | $21.92 | 15820 |
| 2023-11-14 | 21.74 | $21.89 | 9722 |
| 2023-11-13 | 21.70 | $21.72 | 16724 |
| 2023-11-10 | 21.69 | $21.65 | 10500 |
| 2023-11-09 | 21.69 | $21.64 | 12400 |
| 2023-11-08 | 21.69 | $21.78 | 16311 |
| 2023-11-07 | 21.67 | $21.62 | 19913 |
| 2023-11-06 | 21.67 | $21.77 | 7619 |
| 2023-11-03 | 21.65 | $21.80 | 25500 |
| 2023-11-02 | 21.61 | $21.73 | 26500 |
| 2023-11-01 | 21.59 | $21.84 | 28400 |
| 2023-10-31 | 21.53 | $21.75 | 25000 |
| 2023-10-30 | 21.49 | $21.56 | 8600 |
| 2023-10-27 | 21.47 | $21.60 | 8734 |
| 2023-10-26 | 21.45 | $21.66 | 7447 |
| 2023-10-25 | 21.42 | $21.34 | 34133 |
| 2023-10-24 | 21.44 | $21.42 | 11815 |
| 2023-10-23 | 21.45 | $21.31 | 8400 |
| 2023-10-20 | 21.49 | $21.22 | 13829 |
| 2023-10-19 | 21.55 | $21.36 | 13531 |
| 2023-10-18 | 21.59 | $21.44 | 14700 |
| 2023-10-17 | 21.63 | $21.60 | 24346 |
| 2023-10-16 | 21.63 | $21.78 | 12800 |
| 2023-10-13 | 21.60 | $21.74 | 8924 |
| 2023-10-12 | 21.57 | $21.68 | 25224 |
| 2023-10-11 | 21.55 | $21.70 | 20300 |
| 2023-10-10 | 21.52 | $21.66 | 13517 |
| 2023-10-09 | 21.50 | $21.57 | 6700 |
| 2023-10-06 | 21.49 | $21.51 | 10500 |
| 2023-10-05 | 21.49 | $21.50 | 15729 |
| 2023-10-04 | 21.50 | $21.42 | 13700 |
| 2023-10-03 | 21.52 | $21.35 | 16500 |
| 2023-10-02 | 21.57 | $21.47 | 10346 |
| 2023-09-29 | 21.59 | $21.61 | 47817 |
| 2023-09-28 | 21.59 | $21.56 | 20501 |
| 2023-09-27 | 21.60 | $21.58 | 74200 |
| 2023-09-26 | 21.61 | $21.53 | 18737 |
| 2023-09-25 | 21.63 | $21.47 | 13600 |
| 2023-09-22 | 21.66 | $21.63 | 7700 |
| 2023-09-21 | 21.67 | $21.58 | 40100 |
| 2023-09-20 | 21.69 | $21.76 | 15600 |
| 2023-09-19 | 21.67 | $21.68 | 25800 |
| 2023-09-18 | 21.67 | $21.68 | 23845 |
| 2023-09-15 | 21.67 | $21.66 | 8200 |
| 2023-09-14 | 21.67 | $21.76 | 23243 |
| 2023-09-13 | 21.65 | $21.80 | 10200 |
| 2023-09-12 | 21.62 | $21.66 | 23644 |
| 2023-09-11 | 21.62 | $21.60 | 15400 |
| 2023-09-08 | 21.62 | $21.63 | 16143 |
| 2023-09-07 | 21.62 | $21.57 | 10800 |
| 2023-09-06 | 21.64 | $21.57 | 12800 |
| 2023-09-05 | 21.65 | $21.58 | 21400 |
| 2023-09-01 | 21.67 | $21.79 | 19700 |
| 2023-08-31 | 21.65 | $21.85 | 78200 |
| 2023-08-30 | 21.61 | $21.65 | 15500 |
| 2023-08-29 | 21.60 | $21.73 | 9800 |
| 2023-08-28 | 21.58 | $21.64 | 11200 |
| 2023-08-25 | 21.58 | $21.61 | 23201 |
| 2023-08-24 | 21.58 | $21.66 | 22421 |
| 2023-08-23 | 21.57 | $21.69 | 22401 |
| 2023-08-22 | 21.55 | $21.56 | 8100 |
| 2023-08-21 | 21.56 | $21.52 | 12400 |
| 2023-08-18 | 21.58 | $21.56 | 9700 |
| 2023-08-17 | 21.59 | $21.51 | 13400 |
| 2023-08-16 | 21.61 | $21.62 | 248731 |
| 2023-08-15 | 21.62 | $21.63 | 8638 |
| 2023-08-14 | 21.63 | $21.55 | 10800 |
| 2023-08-11 | 21.65 | $21.61 | 11344 |
| 2023-08-10 | 21.67 | $21.58 | 16549 |
| 2023-08-09 | 21.69 | $21.65 | 17400 |
| 2023-08-08 | 21.71 | $21.66 | 27600 |
| 2023-08-07 | 21.73 | $21.64 | 18800 |
| 2023-08-04 | 21.75 | $21.73 | 9019 |
| 2023-08-03 | 21.76 | $21.55 | 15500 |
| 2023-08-02 | 21.81 | $21.74 | 23000 |
| 2023-08-01 | 21.82 | $21.90 | 17700 |
| 2023-07-31 | 21.81 | $21.87 | 15800 |
| 2023-07-28 | 21.79 | $21.83 | 14400 |
| 2023-07-27 | 21.79 | $21.75 | 16300 |
| 2023-07-26 | 21.80 | $21.88 | 12100 |
| 2023-07-25 | 21.78 | $21.74 | 13600 |
| 2023-07-24 | 21.80 | $21.77 | 13642 |
| 2023-07-21 | 21.81 | $21.88 | 5844 |
| 2023-07-20 | 21.79 | $21.81 | 7723 |
| 2023-07-19 | 21.79 | $21.89 | 16703 |
| 2023-07-18 | 21.78 | $21.87 | 11035 |
| 2023-07-17 | 21.76 | $21.77 | 7424 |
| 2023-07-14 | 21.77 | $21.77 | 9005 |
| 2023-07-13 | 21.77 | $21.95 | 7500 |
| 2023-07-12 | 21.74 | $21.87 | 10923 |
| 2023-07-11 | 21.72 | $21.78 | 8000 |
| 2023-07-10 | 21.72 | $21.70 | 12905 |
| 2023-07-07 | 21.73 | $21.67 | 5800 |
| 2023-07-06 | 21.75 | $21.62 | 28700 |
| 2023-07-05 | 21.79 | $21.82 | 27023 |
| 2023-07-03 | 21.79 | $21.88 | 21516 |
| 2023-06-30 | 21.78 | $21.84 | 263943 |
| 2023-06-29 | 21.77 | $21.67 | 109912 |
| 2023-06-28 | 21.80 | $21.84 | 36106 |
| 2023-06-27 | 21.80 | $21.86 | 20100 |
| 2023-06-26 | 21.80 | $21.80 | 12704 |
| 2023-06-23 | 21.81 | $21.79 | 9800 |
| 2023-06-22 | 21.82 | $21.80 | 8120 |
| 2023-06-21 | 21.84 | $21.84 | 10000 |
| 2023-06-20 | 21.85 | $21.85 | 15437 |
| 2023-06-16 | 21.86 | $21.86 | 21706 |
| 2023-06-15 | 21.87 | $21.80 | 15500 |
| 2023-06-14 | 21.89 | $21.81 | 22028 |
| 2023-06-13 | 21.91 | $21.78 | 20900 |
| 2023-06-12 | 21.95 | $21.73 | 17500 |
| 2023-06-09 | 22.00 | $21.79 | 19700 |
| 2023-06-08 | 22.05 | $21.80 | 19731 |
| 2023-06-07 | 22.10 | $21.81 | 38300 |
| 2023-06-06 | 22.17 | $21.91 | 25000 |
| 2023-06-05 | 22.21 | $22.15 | 12386 |
| 2023-06-02 | 22.22 | $22.25 | 9000 |
| 2023-06-01 | 22.21 | $22.33 | 12306 |
| 2023-05-31 | 22.17 | $22.39 | 70234 |
| 2023-05-30 | 22.12 | $21.99 | 13400 |
| 2023-05-26 | 22.14 | $21.96 | 9500 |
| 2023-05-25 | 22.18 | $21.85 | 16126 |
| 2023-05-24 | 22.24 | $22.10 | 10600 |
| 2023-05-23 | 22.25 | $22.18 | 15304 |
| 2023-05-22 | 22.26 | $22.27 | 16500 |
| 2023-05-19 | 22.24 | $22.30 | 7600 |
| 2023-05-18 | 22.22 | $22.18 | 8135 |
| 2023-05-17 | 22.21 | $22.21 | 10800 |
| 2023-05-16 | 22.20 | $22.19 | 9319 |
| 2023-05-15 | 22.19 | $22.26 | 17300 |
| 2023-05-12 | 22.16 | $22.18 | 2829 |
| 2023-05-11 | 22.14 | $22.20 | 5324 |
| 2023-05-10 | 22.12 | $22.22 | 19506 |
| 2023-05-09 | 22.08 | $22.08 | 37700 |
| 2023-05-08 | 22.07 | $21.98 | 1900 |
| 2023-05-05 | 22.08 | $22.05 | 17900 |
| 2023-05-04 | 22.08 | $22.02 | 10100 |
| 2023-05-03 | 22.08 | $22.06 | 7900 |
| 2023-05-02 | 22.07 | $22.20 | 17800 |
| 2023-05-01 | 22.03 | $22.16 | 6925 |
| 2023-04-28 | 21.99 | $22.20 | 36844 |
| 2023-04-27 | 21.94 | $22.03 | 13000 |
| 2023-04-26 | 21.91 | $21.82 | 15700 |
| 2023-04-25 | 21.93 | $21.94 | 17800 |
| 2023-04-24 | 21.91 | $21.90 | 8900 |
| 2023-04-21 | 21.91 | $21.77 | 8738 |
| 2023-04-20 | 21.93 | $21.88 | 12900 |
| 2023-04-19 | 21.93 | $21.95 | 19200 |
| 2023-04-18 | 21.92 | $21.84 | 14001 |
| 2023-04-17 | 21.93 | $21.75 | 6200 |
| 2023-04-14 | 21.96 | $21.84 | 7315 |
| 2023-04-13 | 21.97 | $21.90 | 10010 |
| 2023-04-12 | 21.97 | $21.93 | 10111 |
| 2023-04-11 | 21.96 | $22.15 | 7000 |
| 2023-04-10 | 21.91 | $22.04 | 15700 |
| 2023-04-06 | 21.87 | $22.03 | 11730 |
| 2023-04-05 | 21.82 | $22.02 | 2700 |
| 2023-04-04 | 21.77 | $22.01 | 4500 |
| 2023-04-03 | 21.71 | $22.02 | 13900 |
| 2023-03-31 | 21.64 | $21.61 | 148300 |
| 2023-03-30 | 21.65 | $21.71 | 27700 |
| 2023-03-29 | 21.64 | $21.55 | 18420 |
| 2023-03-28 | 21.65 | $21.65 | 11613 |
| 2023-03-27 | 21.65 | $21.80 | 7500 |
| 2023-03-24 | 21.62 | $21.66 | 7400 |
| 2023-03-23 | 21.61 | $21.77 | 8000 |
| 2023-03-22 | 21.58 | $21.82 | 11900 |
| 2023-03-21 | 21.53 | $21.60 | 18821 |
| 2023-03-20 | 21.51 | $21.76 | 17123 |
| 2023-03-17 | 21.47 | $21.78 | 6110 |
| 2023-03-16 | 21.41 | $21.83 | 8206 |
| 2023-03-15 | 21.33 | $21.55 | 3517 |
| 2023-03-14 | 21.31 | $21.39 | 11400 |
| 2023-03-13 | 21.31 | $21.39 | 9628 |
| 2023-03-10 | 21.31 | $21.21 | 5900 |
| 2023-03-09 | 21.35 | $21.12 | 18832 |
| 2023-03-08 | 21.42 | $21.35 | 19100 |
| 2023-03-07 | 21.45 | $21.46 | 11000 |
| 2023-03-06 | 21.46 | $21.54 | 10726 |
| 2023-03-03 | 21.46 | $21.50 | 13126 |
| 2023-03-02 | 21.47 | $21.45 | 11400 |
| 2023-03-01 | 21.49 | $21.39 | 25800 |
| 2023-02-28 | 21.53 | $21.40 | 76900 |
| 2023-02-27 | 21.58 | $21.50 | 11246 |
| 2023-02-24 | 21.61 | $21.45 | 8113 |
| 2023-02-23 | 21.65 | $21.61 | 10921 |
| 2023-02-22 | 21.67 | $21.47 | 7600 |
| 2023-02-21 | 21.73 | $21.36 | 16006 |
| 2023-02-17 | 21.82 | $21.75 | 11200 |
| 2023-02-16 | 21.84 | $21.75 | 13500 |
| 2023-02-15 | 21.86 | $21.70 | 10200 |
| 2023-02-14 | 21.90 | $21.63 | 2700 |
| 2023-02-13 | 21.95 | $21.77 | 5600 |
| 2023-02-10 | 21.99 | $21.61 | 5802 |
| 2023-02-09 | 22.07 | $21.80 | 10300 |
| 2023-02-08 | 22.12 | $21.76 | 7630 |
| 2023-02-07 | 22.18 | $21.75 | 13547 |
| 2023-02-06 | 22.26 | $22.10 | 5810 |
| 2023-02-03 | 22.27 | $22.30 | 12243 |
| 2023-02-02 | 22.25 | $22.33 | 9700 |
| 2023-02-01 | 22.21 | $22.22 | 6100 |
| 2023-01-31 | 22.19 | $22.18 | 37700 |
| 2023-01-30 | 22.17 | $22.08 | 7300 |
| 2023-01-27 | 22.17 | $22.05 | 18409 |
| 2023-01-26 | 22.17 | $22.34 | 12300 |
| 2023-01-25 | 22.11 | $22.19 | 10111 |
| 2023-01-24 | 22.08 | $21.94 | 10539 |
| 2023-01-23 | 22.09 | $21.92 | 8200 |
| 2023-01-20 | 22.10 | $21.92 | 5533 |
| 2023-01-19 | 22.12 | $21.98 | 8344 |
| 2023-01-18 | 22.12 | $22.09 | 14500 |
| 2023-01-17 | 22.11 | $21.96 | 9500 |
| 2023-01-13 | 22.11 | $22.01 | 19700 |
| 2023-01-12 | 22.10 | $22.00 | 4500 |
| 2023-01-11 | 22.10 | $22.17 | 13400 |
| 2023-01-10 | 22.05 | $22.13 | 14112 |
| 2023-01-09 | 22.00 | $22.18 | 5300 |
| 2023-01-06 | 21.94 | $22.19 | 14841 |
| 2023-01-05 | 21.86 | $22.17 | 27918 |
| 2023-01-04 | 21.77 | $22.49 | 12105 |
| 2023-01-03 | 21.60 | $22.33 | 56200 |
| 2022-12-30 | 21.43 | $22.16 | 112532 |
| 2022-12-29 | 21.27 | $21.31 | 17435 |
| 2022-12-28 | 21.27 | $21.23 | 21230 |
| 2022-12-27 | 21.28 | $21.28 | 46700 |
| 2022-12-23 | 21.28 | $20.96 | 31046 |
| 2022-12-22 | 21.35 | $21.27 | 36540 |
| 2022-12-21 | 21.37 | $21.39 | 8000 |
| 2022-12-20 | 21.37 | $21.27 | 34704 |
| 2022-12-19 | 21.39 | $21.30 | 18200 |
| 2022-12-16 | 21.41 | $21.36 | 36010 |
| 2022-12-15 | 21.41 | $21.41 | 22309 |
| 2022-12-14 | 21.41 | $21.49 | 66200 |
| 2022-12-13 | 21.39 | $21.41 | 30100 |
| 2022-12-12 | 21.38 | $21.29 | 23541 |
| 2022-12-09 | 21.40 | $21.26 | 89000 |
| 2022-12-08 | 21.43 | $21.49 | 28300 |
| 2022-12-07 | 21.41 | $21.46 | 16600 |
| 2022-12-06 | 21.40 | $21.45 | 21000 |
| 2022-12-05 | 21.38 | $21.14 | 10400 |
| 2022-12-02 | 21.43 | $21.45 | 20620 |
| 2022-12-01 | 21.42 | $21.39 | 29900 |
| 2022-11-30 | 21.43 | $21.42 | 42800 |
| 2022-11-29 | 21.42 | $21.37 | 20320 |
| 2022-11-28 | 21.43 | $21.38 | 10100 |
| 2022-11-25 | 21.43 | $21.38 | 1705 |
| 2022-11-23 | 21.43 | $21.26 | 14000 |
| 2022-11-22 | 21.46 | $21.35 | 9049 |
| 2022-11-21 | 21.48 | $21.31 | 8500 |
| 2022-11-18 | 21.50 | $21.52 | 6805 |
| 2022-11-17 | 21.48 | $21.37 | 5307 |
| 2022-11-16 | 21.50 | $21.57 | 12800 |
| 2022-11-15 | 21.47 | $21.61 | 8300 |
| 2022-11-14 | 21.43 | $21.70 | 11500 |
| 2022-11-11 | 21.36 | $21.73 | 27300 |
| 2022-11-10 | 21.27 | $21.73 | 32500 |
| 2022-11-09 | 21.17 | $21.60 | 17400 |
| 2022-11-08 | 21.08 | $21.41 | 17643 |
| 2022-11-07 | 21.02 | $21.49 | 11300 |
| 2022-11-04 | 20.93 | $21.24 | 18800 |
| 2022-11-03 | 20.87 | $21.30 | 27500 |
| 2022-11-02 | 20.80 | $21.38 | 15700 |
| 2022-11-01 | 20.71 | $21.37 | 35217 |
| 2022-10-31 | 20.60 | $21.61 | 44231 |
| 2022-10-28 | 20.42 | $20.77 | 14318 |
| 2022-10-27 | 20.39 | $20.55 | 65611 |
| 2022-10-26 | 20.41 | $20.52 | 23404 |
| 2022-10-25 | 20.44 | $20.59 | 15300 |
| 2022-10-24 | 20.47 | $20.32 | 10413 |
| 2022-10-21 | 20.55 | $20.31 | 20100 |
| 2022-10-20 | 20.66 | $20.44 | 37000 |
| 2022-10-19 | 20.76 | $20.35 | 97300 |
| 2022-10-18 | 20.89 | $20.70 | 9320 |
| 2022-10-17 | 20.98 | $20.70 | 11300 |
| 2022-10-14 | 21.08 | $20.53 | 19600 |
| 2022-10-13 | 21.24 | $20.82 | 17435 |
| 2022-10-12 | 21.36 | $21.03 | 15032 |
| 2022-10-11 | 21.46 | $21.08 | 10007 |
| 2022-10-10 | 21.56 | $21.35 | 10100 |
| 2022-10-07 | 21.63 | $21.38 | 10346 |
| 2022-10-06 | 21.70 | $21.49 | 22700 |
| 2022-10-05 | 21.76 | $21.65 | 6845 |
| 2022-10-04 | 21.80 | $22.05 | 11417 |
| 2022-10-03 | 21.76 | $21.89 | 9021 |
| 2022-09-30 | 21.75 | $21.64 | 116100 |
| 2022-09-29 | 21.79 | $22.29 | 7622 |
| 2022-09-28 | 21.70 | $22.12 | 11031 |
| 2022-09-27 | 21.63 | $22.08 | 24438 |
| 2022-09-26 | 21.56 | $21.86 | 23700 |
| 2022-09-23 | 21.53 | $21.60 | 14322 |
| 2022-09-22 | 21.55 | $21.60 | 18314 |
| 2022-09-21 | 21.58 | $21.61 | 10000 |
| 2022-09-20 | 21.61 | $21.53 | 20005 |
| 2022-09-19 | 21.66 | $21.60 | 25900 |
| 2022-09-16 | 21.70 | $21.87 | 40900 |
| 2022-09-15 | 21.70 | $21.64 | 14726 |
| 2022-09-14 | 21.75 | $21.60 | 11000 |
| 2022-09-13 | 21.82 | $21.68 | 26200 |
| 2022-09-12 | 21.89 | $21.85 | 16833 |
| 2022-09-09 | 21.93 | $21.91 | 6440 |
| 2022-09-08 | 21.96 | $21.86 | 3309 |
| 2022-09-07 | 22.02 | $22.00 | 11300 |
| 2022-09-06 | 22.05 | $21.82 | 10700 |
| 2022-09-02 | 22.13 | $22.00 | 4500 |
| 2022-09-01 | 22.18 | $22.05 | 13431 |
| 2022-08-31 | 22.24 | $22.05 | 29200 |
| 2022-08-30 | 22.30 | $22.02 | 11700 |
| 2022-08-29 | 22.38 | $22.21 | 7521 |
| 2022-08-26 | 22.44 | $22.30 | 5200 |
| 2022-08-25 | 22.49 | $22.51 | 6645 |
| 2022-08-24 | 22.50 | $22.36 | 33800 |
| 2022-08-23 | 22.54 | $22.22 | 37338 |
| 2022-08-22 | 22.63 | $22.43 | 6800 |
| 2022-08-19 | 22.68 | $22.38 | 4605 |
| 2022-08-18 | 22.75 | $22.48 | 17300 |
| 2022-08-17 | 22.81 | $22.50 | 11247 |
| 2022-08-16 | 22.88 | $22.60 | 10500 |
| 2022-08-15 | 22.94 | $22.66 | 10300 |
| 2022-08-12 | 23.00 | $22.80 | 3400 |
| 2022-08-11 | 23.04 | $22.74 | 8800 |
| 2022-08-10 | 23.09 | $23.14 | 3600 |
| 2022-08-09 | 23.07 | $22.94 | 8800 |
| 2022-08-08 | 23.08 | $22.98 | 4300 |
| 2022-08-05 | 23.09 | $23.00 | 6800 |
| 2022-08-04 | 23.09 | $23.72 | 8115 |
| 2022-08-03 | 22.95 | $23.45 | 9300 |
| 2022-08-02 | 22.83 | $23.40 | 15900 |
| 2022-08-01 | 22.71 | $23.03 | 4518 |
| 2022-07-29 | 22.64 | $23.13 | 15400 |
| 2022-07-28 | 22.55 | $22.71 | 10720 |
| 2022-07-27 | 22.53 | $22.64 | 7400 |
| 2022-07-26 | 22.52 | $22.56 | 5100 |
| 2022-07-25 | 22.53 | $22.65 | 6721 |
| 2022-07-22 | 22.52 | $22.51 | 21549 |
| 2022-07-21 | 22.54 | $22.80 | 15410 |
| 2022-07-20 | 22.50 | $22.55 | 11710 |
| 2022-07-19 | 22.51 | $22.39 | 13100 |
| 2022-07-18 | 22.55 | $22.43 | 5500 |
| 2022-07-15 | 22.60 | $22.38 | 12500 |
| 2022-07-14 | 22.66 | $22.30 | 12900 |
| 2022-07-13 | 22.76 | $22.30 | 13312 |
| 2022-07-12 | 22.86 | $22.61 | 11100 |
| 2022-07-11 | 22.92 | $22.87 | 8000 |
| 2022-07-08 | 22.94 | $22.89 | 5128 |
| 2022-07-07 | 22.95 | $22.92 | 16800 |
| 2022-07-06 | 22.96 | $23.28 | 20000 |
| 2022-07-05 | 22.90 | $23.93 | 12000 |
| 2022-07-01 | 22.69 | $23.37 | 38300 |
| 2022-06-30 | 22.56 | $23.96 | 330300 |
| 2022-06-29 | 22.29 | $22.58 | 6700 |
| 2022-06-28 | 22.27 | $22.31 | 8900 |
| 2022-06-27 | 22.30 | $22.16 | 7200 |
| 2022-06-24 | 22.38 | $22.10 | 10439 |
| 2022-06-23 | 22.48 | $22.28 | 11806 |
| 2022-06-22 | 22.56 | $22.32 | 7800 |
| 2022-06-21 | 22.65 | $22.50 | 10226 |
| 2022-06-17 | 22.71 | $22.46 | 2131 |
| 2022-06-16 | 22.80 | $22.53 | 7709 |
| 2022-06-15 | 22.89 | $22.48 | 21800 |
| 2022-06-14 | 23.00 | $22.12 | 9022 |
| 2022-06-13 | 23.21 | $21.86 | 31610 |
| 2022-06-10 | 23.51 | $22.50 | 11944 |
| 2022-06-09 | 23.72 | $22.95 | 4305 |
| 2022-06-08 | 23.86 | $23.76 | 27500 |
| 2022-06-07 | 23.86 | $23.62 | 8102 |
| 2022-06-06 | 23.89 | $24.59 | 3600 |
| 2022-06-03 | 23.72 | $23.78 | 3000 |
| 2022-06-02 | 23.69 | $23.89 | 7400 |
| 2022-06-01 | 23.63 | $24.28 | 37400 |
| 2022-05-31 | 23.48 | $24.26 | 21809 |
| 2022-05-27 | 23.31 | $23.96 | 13044 |
| 2022-05-26 | 23.17 | $23.77 | 15300 |
| 2022-05-25 | 23.05 | $23.55 | 21800 |
| 2022-05-24 | 22.96 | $23.33 | 28200 |
| 2022-05-23 | 22.90 | $23.10 | 19500 |
| 2022-05-20 | 22.88 | $22.97 | 24900 |
| 2022-05-19 | 22.89 | $22.87 | 11942 |
| 2022-05-18 | 22.93 | $23.04 | 36330 |
| 2022-05-17 | 22.93 | $23.06 | 31500 |
| 2022-05-16 | 22.93 | $23.21 | 24938 |
| 2022-05-13 | 22.90 | $23.20 | 26300 |
| 2022-05-12 | 22.87 | $23.22 | 11600 |
| 2022-05-11 | 22.84 | $23.00 | 12300 |
| 2022-05-10 | 22.84 | $23.17 | 21527 |
| 2022-05-09 | 22.81 | $23.02 | 28600 |
| 2022-05-06 | 22.82 | $22.92 | 16401 |
| 2022-05-05 | 22.84 | $23.10 | 50131 |
| 2022-05-04 | 22.84 | $23.12 | 10248 |
| 2022-05-03 | 22.83 | $22.80 | 14500 |
| 2022-05-02 | 22.89 | $22.95 | 12330 |
| 2022-04-29 | 22.94 | $23.23 | 59725 |
| 2022-04-28 | 22.93 | $23.29 | 10200 |
| 2022-04-27 | 22.91 | $23.18 | 76046 |
| 2022-04-26 | 22.92 | $23.29 | 8500 |
| 2022-04-25 | 22.91 | $23.25 | 13416 |
| 2022-04-22 | 22.90 | $22.77 | 14100 |
| 2022-04-21 | 23.00 | $22.66 | 27400 |
| 2022-04-20 | 23.15 | $22.87 | 46640 |
| 2022-04-19 | 23.28 | $23.03 | 20600 |
| 2022-04-18 | 23.39 | $23.10 | 21841 |
| 2022-04-14 | 23.52 | $23.33 | 22500 |
| 2022-04-13 | 23.62 | $23.53 | 14005 |
| 2022-04-12 | 23.69 | $23.56 | 61900 |
| 2022-04-11 | 23.78 | $23.60 | 69100 |
| 2022-04-08 | 23.87 | $23.71 | 9900 |
| 2022-04-07 | 23.95 | $23.79 | 10904 |
| 2022-04-06 | 24.04 | $23.82 | 24133 |
| 2022-04-05 | 24.13 | $23.90 | 69500 |
| 2022-04-04 | 24.23 | $23.88 | 34304 |
| 2022-04-01 | 24.35 | $23.87 | 93732 |
| 2022-03-31 | 24.49 | $23.70 | 234949 |
| 2022-03-30 | 24.69 | $24.25 | 48000 |
| 2022-03-29 | 24.81 | $24.49 | 59718 |
| 2022-03-28 | 24.90 | $24.74 | 13300 |
| 2022-03-25 | 24.95 | $24.89 | 24113 |
| 2022-03-24 | 24.98 | $25.00 | 3100 |
| 2022-03-23 | 24.99 | $24.90 | 15500 |
| 2022-03-22 | 25.03 | $24.93 | 19600 |
| 2022-03-21 | 25.06 | $25.05 | 21200 |
| 2022-03-18 | 25.08 | $25.05 | 5100 |
| 2022-03-17 | 25.10 | $25.04 | 5700 |
| 2022-03-16 | 25.12 | $24.93 | 16936 |
| 2022-03-15 | 25.17 | $25.01 | 5310 |
| 2022-03-14 | 25.22 | $24.94 | 18037 |
| 2022-03-11 | 25.29 | $25.06 | 7200 |
| 2022-03-10 | 25.34 | $25.09 | 10607 |
| 2022-03-09 | 25.39 | $25.14 | 9602 |
| 2022-03-08 | 25.45 | $25.11 | 5730 |
| 2022-03-07 | 25.52 | $25.15 | 26000 |
| 2022-03-04 | 25.59 | $25.25 | 7300 |
| 2022-03-03 | 25.65 | $25.78 | 4400 |
| 2022-03-02 | 25.61 | $25.82 | 4043 |
| 2022-03-01 | 25.55 | $26.11 | 46800 |
| 2022-02-28 | 25.42 | $26.16 | 35323 |
| 2022-02-25 | 25.26 | $25.46 | 13400 |
| 2022-02-24 | 25.23 | $25.25 | 6300 |
| 2022-02-23 | 25.23 | $25.25 | 4100 |
| 2022-02-22 | 25.23 | $25.25 | 5309 |
| 2022-02-18 | 25.23 | $25.30 | 3200 |
| 2022-02-17 | 25.22 | $25.25 | 18400 |
| 2022-02-16 | 25.22 | $25.25 | 7910 |
| 2022-02-15 | 25.23 | $25.25 | 5401 |
| 2022-02-14 | 25.23 | $25.25 | 19700 |
| 2022-02-11 | 25.24 | $25.08 | 16100 |
| 2022-02-10 | 25.28 | $25.30 | 8602 |
| 2022-02-09 | 25.28 | $25.32 | 6300 |
| 2022-02-08 | 25.28 | $25.25 | 4900 |
| 2022-02-07 | 25.29 | $25.34 | 6445 |
| 2022-02-04 | 25.29 | $25.25 | 5400 |
| 2022-02-03 | 25.31 | $25.25 | 4527 |
| 2022-02-02 | 25.33 | $25.47 | 14348 |
| 2022-02-01 | 25.31 | $25.70 | 21200 |
| 2022-01-31 | 25.23 | $25.64 | 37617 |
| 2022-01-28 | 25.16 | $25.04 | 11403 |
| 2022-01-27 | 25.20 | $25.06 | 22400 |
| 2022-01-26 | 25.25 | $25.10 | 15000 |
| 2022-01-25 | 25.29 | $25.26 | 4637 |
| 2022-01-24 | 25.31 | $25.27 | 7500 |
| 2022-01-21 | 25.33 | $25.32 | 5928 |
| 2022-01-20 | 25.35 | $25.27 | 10600 |
| 2022-01-19 | 25.38 | $25.35 | 14617 |
| 2022-01-18 | 25.39 | $25.30 | 11700 |
| 2022-01-14 | 25.42 | $25.48 | 4403 |
| 2022-01-13 | 25.42 | $25.50 | 7803 |
| 2022-01-12 | 25.41 | $25.49 | 6941 |
| 2022-01-11 | 25.41 | $25.42 | 12535 |
| 2022-01-10 | 25.42 | $25.33 | 6929 |
| 2022-01-07 | 25.45 | $25.41 | 5637 |
| 2022-01-06 | 25.47 | $25.43 | 9500 |
| 2022-01-05 | 25.49 | $25.38 | 17200 |
| 2022-01-04 | 25.52 | $25.45 | 13315 |
| 2022-01-03 | 25.55 | $25.81 | 16841 |
| 2021-12-31 | 25.50 | $26.15 | 42000 |
| 2021-12-30 | 25.37 | $25.70 | 21700 |
| 2021-12-29 | 25.32 | $25.63 | 19200 |
| 2021-12-28 | 25.28 | $25.49 | 13106 |
| 2021-12-27 | 25.26 | $25.40 | 14008 |
| 2021-12-23 | 25.26 | $25.40 | 20200 |
| 2021-12-22 | 25.26 | $25.39 | 9511 |
| 2021-12-21 | 25.27 | $25.39 | 7800 |
| 2021-12-20 | 25.27 | $25.37 | 9637 |
| 2021-12-17 | 25.29 | $25.38 | 14203 |
| 2021-12-16 | 25.30 | $25.43 | 12900 |
| 2021-12-15 | 25.31 | $25.37 | 17300 |
| 2021-12-14 | 25.33 | $25.38 | 16200 |
| 2021-12-13 | 25.36 | $25.39 | 14500 |
| 2021-12-10 | 25.39 | $25.48 | 23809 |
| 2021-12-09 | 25.41 | $25.41 | 16800 |
| 2021-12-08 | 25.45 | $25.62 | 10600 |
| 2021-12-07 | 25.46 | $25.60 | 5800 |
| 2021-12-06 | 25.47 | $25.59 | 36209 |
| 2021-12-03 | 25.49 | $25.59 | 34300 |
| 2021-12-02 | 25.51 | $25.38 | 14500 |
| 2021-12-01 | 25.58 | $25.28 | 45805 |
| 2021-11-30 | 25.69 | $25.19 | 117448 |
| 2021-11-29 | 25.84 | $25.49 | 15705 |
| 2021-11-26 | 25.95 | $25.58 | 11200 |
| 2021-11-24 | 26.06 | $25.87 | 8000 |
| 2021-11-23 | 26.12 | $25.89 | 14500 |
| 2021-11-22 | 26.20 | $26.00 | 9300 |
| 2021-11-19 | 26.26 | $26.16 | 8000 |
| 2021-11-18 | 26.30 | $26.04 | 4835 |
| 2021-11-17 | 26.37 | $26.22 | 11012 |
| 2021-11-16 | 26.42 | $26.09 | 2100 |
| 2021-11-15 | 26.51 | $26.16 | 19800 |
| 2021-11-12 | 26.59 | $26.17 | 9335 |
| 2021-11-11 | 26.68 | $26.39 | 10312 |
| 2021-11-10 | 26.75 | $26.29 | 6700 |
| 2021-11-09 | 26.85 | $26.61 | 2511 |
| 2021-11-08 | 26.89 | $26.91 | 4839 |
| 2021-11-05 | 26.88 | $27.05 | 8141 |
| 2021-11-04 | 26.83 | $27.25 | 10000 |
| 2021-11-03 | 26.74 | $26.82 | 7600 |
| 2021-11-02 | 26.72 | $27.38 | 15525 |
| 2021-11-01 | 26.58 | $27.26 | 12630 |
| 2021-10-29 | 26.44 | $27.09 | 50400 |
| 2021-10-28 | 26.32 | $26.25 | 5200 |
| 2021-10-27 | 26.35 | $26.26 | 8135 |
| 2021-10-26 | 26.39 | $26.11 | 3122 |
| 2021-10-25 | 26.47 | $26.11 | 5048 |
| 2021-10-22 | 26.56 | $26.07 | 5000 |
| 2021-10-21 | 26.68 | $26.13 | 1143 |
| 2021-10-20 | 26.80 | $26.16 | 19929 |
| 2021-10-19 | 26.94 | $26.13 | 9400 |
| 2021-10-18 | 27.10 | $26.22 | 18700 |
| 2021-10-15 | 27.27 | $26.69 | 3000 |
| 2021-10-14 | 27.37 | $27.19 | 7019 |
| 2021-10-13 | 27.37 | $27.19 | 6400 |
| 2021-10-12 | 27.38 | $27.22 | 16630 |
| 2021-10-11 | 27.37 | $27.40 | 1900 |
| 2021-10-08 | 27.33 | $27.26 | 8140 |
| 2021-10-07 | 27.31 | $27.45 | 294600 |
| 2021-10-06 | 27.24 | $27.20 | 9111 |
| 2021-10-05 | 27.22 | $27.15 | 31541 |
| 2021-10-04 | 27.20 | $27.29 | 13200 |
| 2021-10-01 | 27.14 | $27.55 | 59400 |
| 2021-09-30 | 27.02 | $27.74 | 868528 |
| 2021-09-29 | 26.83 | $27.28 | 25427 |
| 2021-09-28 | 26.71 | $27.08 | 55600 |
| 2021-09-27 | 26.62 | $26.95 | 7540 |
| 2021-09-24 | 26.53 | $26.96 | 26000 |
| 2021-09-23 | 26.43 | $26.92 | 4400 |
| 2021-09-22 | 26.32 | $27.10 | 42000 |
| 2021-09-21 | 26.16 | $26.32 | 8600 |
| 2021-09-20 | 26.14 | $26.27 | 8800 |
| 2021-09-17 | 26.12 | $26.33 | 19900 |
| 2021-09-16 | 26.08 | $26.39 | 30500 |
| 2021-09-15 | 26.03 | $26.10 | 9705 |
| 2021-09-14 | 26.04 | $26.15 | 4335 |
| 2021-09-13 | 26.03 | $26.07 | 28100 |
| 2021-09-10 | 26.04 | $26.00 | 24100 |
| 2021-09-09 | 26.07 | $26.09 | 9101 |
| 2021-09-08 | 26.08 | $26.07 | 5400 |
| 2021-09-07 | 26.10 | $26.08 | 6100 |
| 2021-09-03 | 26.13 | $26.10 | 6524 |
| 2021-09-02 | 26.15 | $26.17 | 28400 |
| 2021-09-01 | 26.17 | $25.99 | 35000 |
| 2021-08-31 | 26.22 | $25.92 | 345200 |
| 2021-08-30 | 26.30 | $26.02 | 20900 |
| 2021-08-27 | 26.38 | $26.24 | 70400 |
| 2021-08-26 | 26.41 | $26.42 | 15700 |
| 2021-08-25 | 26.42 | $26.50 | 7841 |
| 2021-08-24 | 26.41 | $26.43 | 16606 |
| 2021-08-23 | 26.42 | $26.26 | 8000 |
| 2021-08-20 | 26.47 | $26.27 | 6939 |
| 2021-08-19 | 26.51 | $26.31 | 7400 |
| 2021-08-18 | 26.56 | $26.32 | 11527 |
| 2021-08-17 | 26.62 | $26.42 | 5322 |
| 2021-08-16 | 26.66 | $26.67 | 5045 |
| 2021-08-13 | 26.66 | $26.57 | 12600 |
| 2021-08-12 | 26.68 | $26.39 | 5714 |
| 2021-08-11 | 26.73 | $26.38 | 5306 |
| 2021-08-10 | 26.80 | $26.38 | 10846 |
| 2021-08-09 | 26.88 | $26.46 | 7800 |
| 2021-08-06 | 26.96 | $26.93 | 11747 |
| 2021-08-05 | 26.95 | $27.16 | 18800 |
| 2021-08-04 | 26.88 | $27.35 | 7700 |
| 2021-08-03 | 26.77 | $27.00 | 6700 |
| 2021-08-02 | 26.71 | $27.26 | 16816 |
| 2021-07-30 | 26.58 | $26.84 | 17900 |
| 2021-07-29 | 26.53 | $26.63 | 4706 |
| 2021-07-28 | 26.51 | $26.34 | 6030 |
| 2021-07-27 | 26.54 | $26.62 | 4502 |
| 2021-07-26 | 26.53 | $26.60 | 6312 |
| 2021-07-23 | 26.51 | $26.59 | 12400 |
| 2021-07-22 | 26.50 | $26.57 | 2703 |
| 2021-07-21 | 26.48 | $26.40 | 3300 |
| 2021-07-20 | 26.50 | $26.51 | 3009 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.97
2026-07-17
Close Price
$24.00
Vol: 6209
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.28
Average
23.26
Maximum
27.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.97 | $24.00 | 6209 |
| 2026-07-16 | 23.96 | $23.94 | 2700 |
| 2026-07-15 | 23.96 | $24.01 | 10130 |
| 2026-07-14 | 23.94 | $23.96 | 15902 |
| 2026-07-13 | 23.93 | $23.91 | 7400 |
| 2026-07-10 | 23.93 | $23.89 | 1012 |
| 2026-07-09 | 23.95 | $23.93 | 9217 |
| 2026-07-08 | 23.95 | $23.95 | 1500 |
| 2026-07-07 | 23.94 | $23.94 | 3500 |
| 2026-07-06 | 23.94 | $23.95 | 6100 |
| 2026-07-02 | 23.94 | $24.02 | 8629 |
| 2026-07-01 | 23.91 | $23.94 | 18500 |
| 2026-06-30 | 23.90 | $23.86 | 376600 |
| 2026-06-29 | 23.91 | $23.92 | 126833 |
| 2026-06-26 | 23.91 | $23.91 | 24522 |
| 2026-06-25 | 23.91 | $23.94 | 19500 |
| 2026-06-24 | 23.90 | $23.94 | 25000 |
| 2026-06-23 | 23.90 | $23.90 | 9049 |
| 2026-06-22 | 23.90 | $23.89 | 30300 |
| 2026-06-18 | 23.91 | $23.94 | 15330 |
| 2026-06-17 | 23.90 | $23.96 | 4831 |
| 2026-06-16 | 23.89 | $23.96 | 19800 |
| 2026-06-15 | 23.87 | $23.93 | 5500 |
| 2026-06-12 | 23.87 | $23.94 | 7400 |
| 2026-06-11 | 23.86 | $23.90 | 3500 |
| 2026-06-10 | 23.86 | $23.88 | 23500 |
| 2026-06-09 | 23.87 | $23.90 | 3600 |
| 2026-06-08 | 23.87 | $23.88 | 3528 |
| 2026-06-05 | 23.89 | $23.87 | 22015 |
| 2026-06-04 | 23.91 | $23.92 | 14500 |
| 2026-06-03 | 23.93 | $23.89 | 8400 |
| 2026-06-02 | 23.96 | $23.97 | 18700 |
| 2026-06-01 | 23.97 | $24.03 | 6844 |
| 2026-05-29 | 23.96 | $23.91 | 10500 |
| 2026-05-28 | 24.00 | $24.08 | 4014 |
| 2026-05-27 | 23.98 | $24.08 | 4900 |
| 2026-05-26 | 23.97 | $24.08 | 2400 |
| 2026-05-22 | 23.96 | $23.95 | 10800 |
| 2026-05-21 | 23.98 | $24.04 | 8827 |
| 2026-05-20 | 23.98 | $23.95 | 7316 |
| 2026-05-19 | 24.02 | $23.97 | 3145 |
| 2026-05-18 | 24.06 | $23.99 | 5503 |
| 2026-05-15 | 24.10 | $23.97 | 14700 |
| 2026-05-14 | 24.16 | $24.16 | 8000 |
| 2026-05-13 | 24.17 | $24.18 | 6035 |
| 2026-05-12 | 24.17 | $24.24 | 16545 |
| 2026-05-11 | 24.16 | $24.20 | 7100 |
| 2026-05-08 | 24.17 | $24.21 | 5103 |
| 2026-05-07 | 24.17 | $24.04 | 23444 |
| 2026-05-06 | 24.22 | $24.22 | 5903 |
| 2026-05-05 | 24.24 | $24.21 | 10217 |
| 2026-05-04 | 24.26 | $24.21 | 5400 |
| 2026-05-01 | 24.28 | $24.20 | 10611 |
| 2026-04-30 | 24.31 | $24.25 | 10600 |
| 2026-04-29 | 24.33 | $24.26 | 2631 |
| 2026-04-28 | 24.36 | $24.33 | 6300 |
| 2026-04-27 | 24.37 | $24.35 | 4000 |
| 2026-04-24 | 24.37 | $24.40 | 8000 |
| 2026-04-23 | 24.36 | $24.47 | 6246 |
| 2026-04-22 | 24.33 | $24.16 | 6800 |
| 2026-04-21 | 24.38 | $24.30 | 7700 |
| 2026-04-20 | 24.40 | $24.32 | 434 |
| 2026-04-17 | 24.42 | $24.31 | 4800 |
| 2026-04-16 | 24.45 | $24.40 | 6338 |
| 2026-04-15 | 24.45 | $24.41 | 5900 |
| 2026-04-14 | 24.45 | $24.47 | 6014 |
| 2026-04-13 | 24.43 | $24.40 | 2700 |
| 2026-04-10 | 24.43 | $24.43 | 2600 |
| 2026-04-09 | 24.41 | $24.43 | 9400 |
| 2026-04-08 | 24.40 | $24.47 | 11809 |
| 2026-04-07 | 24.36 | $24.40 | 9300 |
| 2026-04-06 | 24.34 | $24.40 | 5800 |
| 2026-04-02 | 24.31 | $24.40 | 4003 |
| 2026-04-01 | 24.28 | $24.46 | 19637 |
| 2026-03-31 | 24.22 | $24.50 | 314948 |
| 2026-03-30 | 24.13 | $24.14 | 5700 |
| 2026-03-27 | 24.14 | $24.13 | 2019 |
| 2026-03-26 | 24.16 | $24.13 | 4630 |
| 2026-03-25 | 24.19 | $24.19 | 1703 |
| 2026-03-24 | 24.19 | $24.22 | 4300 |
| 2026-03-23 | 24.20 | $24.20 | 3600 |
| 2026-03-20 | 24.21 | $24.18 | 30600 |
| 2026-03-19 | 24.23 | $24.24 | 4500 |
| 2026-03-18 | 24.23 | $24.31 | 5900 |
| 2026-03-17 | 24.22 | $24.32 | 4600 |
| 2026-03-16 | 24.19 | $24.23 | 4700 |
| 2026-03-13 | 24.20 | $24.20 | 36829 |
| 2026-03-12 | 24.21 | $24.23 | 8611 |
| 2026-03-11 | 24.22 | $24.28 | 11900 |
| 2026-03-10 | 24.22 | $24.18 | 6648 |
| 2026-03-09 | 24.25 | $24.19 | 8700 |
| 2026-03-06 | 24.28 | $24.17 | 18200 |
| 2026-03-05 | 24.33 | $24.26 | 8503 |
| 2026-03-04 | 24.36 | $24.32 | 3800 |
| 2026-03-03 | 24.37 | $24.29 | 9100 |
| 2026-03-02 | 24.40 | $24.28 | 21800 |
| 2026-02-27 | 24.44 | $24.26 | 166300 |
| 2026-02-26 | 24.50 | $24.46 | 2922 |
| 2026-02-25 | 24.50 | $24.47 | 47800 |
| 2026-02-24 | 24.49 | $24.47 | 81717 |
| 2026-02-23 | 24.49 | $24.46 | 172300 |
| 2026-02-20 | 24.48 | $24.53 | 5500 |
| 2026-02-19 | 24.46 | $24.51 | 8842 |
| 2026-02-18 | 24.43 | $24.40 | 6800 |
| 2026-02-17 | 24.43 | $24.50 | 6600 |
| 2026-02-13 | 24.39 | $24.35 | 11922 |
| 2026-02-12 | 24.40 | $24.35 | 8433 |
| 2026-02-11 | 24.41 | $24.40 | 112032 |
| 2026-02-10 | 24.40 | $24.39 | 7931 |
| 2026-02-09 | 24.39 | $24.39 | 9500 |
| 2026-02-06 | 24.38 | $24.38 | 6200 |
| 2026-02-05 | 24.37 | $24.37 | 9118 |
| 2026-02-04 | 24.35 | $24.35 | 9000 |
| 2026-02-03 | 24.35 | $24.34 | 33146 |
| 2026-02-02 | 24.34 | $24.37 | 18531 |
| 2026-01-30 | 24.32 | $24.36 | 9846 |
| 2026-01-29 | 24.30 | $24.25 | 7900 |
| 2026-01-28 | 24.30 | $24.34 | 10006 |
| 2026-01-27 | 24.28 | $24.33 | 6136 |
| 2026-01-26 | 24.26 | $24.25 | 9900 |
| 2026-01-23 | 24.26 | $24.25 | 7500 |
| 2026-01-22 | 24.26 | $24.25 | 8200 |
| 2026-01-21 | 24.25 | $24.25 | 12200 |
| 2026-01-20 | 24.25 | $24.24 | 15849 |
| 2026-01-16 | 24.24 | $24.25 | 11429 |
| 2026-01-15 | 24.23 | $24.24 | 7606 |
| 2026-01-14 | 24.23 | $24.24 | 24708 |
| 2026-01-13 | 24.22 | $24.25 | 20014 |
| 2026-01-12 | 24.20 | $24.24 | 7745 |
| 2026-01-09 | 24.19 | $24.29 | 7946 |
| 2026-01-08 | 24.15 | $24.25 | 31700 |
| 2026-01-07 | 24.12 | $24.15 | 19348 |
| 2026-01-06 | 24.12 | $24.15 | 35908 |
| 2026-01-05 | 24.11 | $24.10 | 32907 |
| 2026-01-02 | 24.12 | $24.05 | 16109 |
| 2025-12-31 | 24.15 | $24.05 | 174020 |
| 2025-12-30 | 24.18 | $24.26 | 52019 |
| 2025-12-29 | 24.16 | $24.17 | 25000 |
| 2025-12-26 | 24.16 | $24.16 | 4300 |
| 2025-12-24 | 24.16 | $24.08 | 7527 |
| 2025-12-23 | 24.18 | $24.11 | 8400 |
| 2025-12-22 | 24.20 | $24.21 | 22601 |
| 2025-12-19 | 24.20 | $24.13 | 9200 |
| 2025-12-18 | 24.22 | $24.22 | 9300 |
| 2025-12-17 | 24.21 | $24.24 | 11900 |
| 2025-12-16 | 24.20 | $24.21 | 16900 |
| 2025-12-15 | 24.19 | $24.15 | 11000 |
| 2025-12-12 | 24.20 | $24.12 | 9247 |
| 2025-12-11 | 24.22 | $24.33 | 9918 |
| 2025-12-10 | 24.17 | $24.15 | 11846 |
| 2025-12-09 | 24.18 | $24.16 | 84429 |
| 2025-12-08 | 24.18 | $24.18 | 28126 |
| 2025-12-05 | 24.17 | $24.16 | 13700 |
| 2025-12-04 | 24.17 | $24.24 | 9810 |
| 2025-12-03 | 24.15 | $24.15 | 116700 |
| 2025-12-02 | 24.14 | $24.15 | 69700 |
| 2025-12-01 | 24.14 | $24.07 | 4800 |
| 2025-11-28 | 24.15 | $24.12 | 36800 |
| 2025-11-26 | 24.16 | $24.10 | 6500 |
| 2025-11-25 | 24.17 | $24.20 | 11100 |
| 2025-11-24 | 24.16 | $24.21 | 21446 |
| 2025-11-21 | 24.13 | $24.13 | 4420 |
| 2025-11-20 | 24.13 | $24.14 | 8627 |
| 2025-11-19 | 24.12 | $24.14 | 30300 |
| 2025-11-18 | 24.11 | $24.20 | 6800 |
| 2025-11-17 | 24.08 | $24.10 | 10300 |
| 2025-11-14 | 24.08 | $24.12 | 13100 |
| 2025-11-13 | 24.06 | $24.08 | 33226 |
| 2025-11-12 | 24.06 | $24.09 | 29021 |
| 2025-11-11 | 24.05 | $24.07 | 1400 |
| 2025-11-10 | 24.04 | $24.06 | 16700 |
| 2025-11-07 | 24.04 | $24.09 | 7302 |
| 2025-11-06 | 24.03 | $24.03 | 30219 |
| 2025-11-05 | 24.03 | $24.03 | 23419 |
| 2025-11-04 | 24.04 | $24.09 | 33500 |
| 2025-11-03 | 24.02 | $24.08 | 15524 |
| 2025-10-31 | 24.01 | $23.93 | 36900 |
| 2025-10-30 | 24.04 | $23.97 | 10739 |
| 2025-10-29 | 24.07 | $24.07 | 14000 |
| 2025-10-28 | 24.07 | $24.04 | 6435 |
| 2025-10-27 | 24.08 | $24.02 | 6200 |
| 2025-10-24 | 24.10 | $24.09 | 4900 |
| 2025-10-23 | 24.11 | $24.06 | 4827 |
| 2025-10-22 | 24.12 | $24.10 | 7924 |
| 2025-10-21 | 24.12 | $24.14 | 8330 |
| 2025-10-20 | 24.11 | $24.20 | 10900 |
| 2025-10-17 | 24.08 | $24.04 | 9500 |
| 2025-10-16 | 24.09 | $24.06 | 11744 |
| 2025-10-15 | 24.09 | $24.13 | 5202 |
| 2025-10-14 | 24.07 | $24.05 | 11220 |
| 2025-10-13 | 24.08 | $24.00 | 5500 |
| 2025-10-10 | 24.10 | $23.98 | 14318 |
| 2025-10-09 | 24.13 | $24.19 | 9100 |
| 2025-10-08 | 24.10 | $24.19 | 14500 |
| 2025-10-07 | 24.06 | $24.15 | 14315 |
| 2025-10-06 | 24.03 | $24.14 | 6313 |
| 2025-10-03 | 24.00 | $24.00 | 10527 |
| 2025-10-02 | 24.00 | $24.13 | 3800 |
| 2025-10-01 | 23.95 | $23.95 | 17700 |
| 2025-09-30 | 23.96 | $23.86 | 41600 |
| 2025-09-29 | 24.00 | $23.99 | 13700 |
| 2025-09-26 | 24.00 | $23.86 | 4600 |
| 2025-09-25 | 24.05 | $23.89 | 5215 |
| 2025-09-24 | 24.09 | $23.83 | 13012 |
| 2025-09-23 | 24.16 | $24.13 | 7700 |
| 2025-09-22 | 24.15 | $24.13 | 10649 |
| 2025-09-19 | 24.14 | $24.16 | 4826 |
| 2025-09-18 | 24.12 | $24.15 | 9400 |
| 2025-09-17 | 24.09 | $24.10 | 9300 |
| 2025-09-16 | 24.07 | $24.08 | 5000 |
| 2025-09-15 | 24.04 | $24.09 | 9200 |
| 2025-09-12 | 24.01 | $24.04 | 24700 |
| 2025-09-11 | 23.99 | $24.09 | 19927 |
| 2025-09-10 | 23.95 | $24.03 | 8200 |
| 2025-09-09 | 23.91 | $24.00 | 16319 |
| 2025-09-08 | 23.88 | $23.94 | 10700 |
| 2025-09-05 | 23.86 | $23.98 | 19900 |
| 2025-09-04 | 23.82 | $23.78 | 38100 |
| 2025-09-03 | 23.83 | $23.99 | 18735 |
| 2025-09-02 | 23.78 | $23.72 | 11814 |
| 2025-08-29 | 23.81 | $23.67 | 105837 |
| 2025-08-28 | 23.85 | $23.88 | 9200 |
| 2025-08-27 | 23.84 | $23.90 | 7643 |
| 2025-08-26 | 23.82 | $23.83 | 9927 |
| 2025-08-25 | 23.82 | $23.78 | 4446 |
| 2025-08-22 | 23.84 | $23.85 | 7244 |
| 2025-08-21 | 23.83 | $23.65 | 9800 |
| 2025-08-20 | 23.89 | $23.83 | 3612 |
| 2025-08-19 | 23.90 | $23.84 | 11400 |
| 2025-08-18 | 23.92 | $23.79 | 10510 |
| 2025-08-15 | 23.95 | $23.89 | 8243 |
| 2025-08-14 | 23.95 | $23.89 | 3400 |
| 2025-08-13 | 23.95 | $24.02 | 8534 |
| 2025-08-12 | 23.91 | $23.87 | 9100 |
| 2025-08-11 | 23.90 | $23.80 | 9400 |
| 2025-08-08 | 23.92 | $23.91 | 4211 |
| 2025-08-07 | 23.90 | $23.82 | 6904 |
| 2025-08-06 | 23.91 | $23.98 | 15603 |
| 2025-08-05 | 23.87 | $23.95 | 85400 |
| 2025-08-04 | 23.82 | $23.96 | 12100 |
| 2025-08-01 | 23.76 | $23.81 | 9100 |
| 2025-07-31 | 23.74 | $23.89 | 45800 |
| 2025-07-30 | 23.68 | $23.64 | 9800 |
| 2025-07-29 | 23.69 | $23.63 | 8600 |
| 2025-07-28 | 23.70 | $23.70 | 7500 |
| 2025-07-25 | 23.69 | $23.69 | 3632 |
| 2025-07-24 | 23.69 | $23.63 | 2800 |
| 2025-07-23 | 23.70 | $23.63 | 4400 |
| 2025-07-22 | 23.71 | $23.70 | 22300 |
| 2025-07-21 | 23.70 | $23.69 | 9537 |
| 2025-07-18 | 23.70 | $23.65 | 6400 |
| 2025-07-17 | 23.70 | $23.66 | 8249 |
| 2025-07-16 | 23.70 | $23.67 | 6100 |
| 2025-07-15 | 23.70 | $23.65 | 8232 |
| 2025-07-14 | 23.70 | $23.66 | 11421 |
| 2025-07-11 | 23.70 | $23.64 | 1242 |
| 2025-07-10 | 23.70 | $23.72 | 13248 |
| 2025-07-09 | 23.67 | $23.62 | 14607 |
| 2025-07-08 | 23.68 | $23.74 | 16420 |
| 2025-07-07 | 23.64 | $23.73 | 7013 |
| 2025-07-03 | 23.59 | $23.70 | 1213 |
| 2025-07-02 | 23.55 | $23.69 | 22300 |
| 2025-07-01 | 23.50 | $23.57 | 25400 |
| 2025-06-30 | 23.48 | $23.40 | 209900 |
| 2025-06-27 | 23.50 | $23.52 | 15548 |
| 2025-06-26 | 23.49 | $23.60 | 11400 |
| 2025-06-25 | 23.46 | $23.48 | 23526 |
| 2025-06-24 | 23.45 | $23.60 | 17400 |
| 2025-06-23 | 23.41 | $23.46 | 29200 |
| 2025-06-20 | 23.40 | $23.46 | 17735 |
| 2025-06-18 | 23.39 | $23.43 | 19500 |
| 2025-06-17 | 23.39 | $23.42 | 24600 |
| 2025-06-16 | 23.40 | $23.44 | 9949 |
| 2025-06-13 | 23.40 | $23.42 | 15313 |
| 2025-06-12 | 23.41 | $23.42 | 14600 |
| 2025-06-11 | 23.42 | $23.40 | 10308 |
| 2025-06-10 | 23.44 | $23.51 | 22027 |
| 2025-06-09 | 23.42 | $23.41 | 24533 |
| 2025-06-06 | 23.44 | $23.40 | 15008 |
| 2025-06-05 | 23.47 | $23.39 | 11503 |
| 2025-06-04 | 23.51 | $23.44 | 28100 |
| 2025-06-03 | 23.54 | $23.44 | 15639 |
| 2025-06-02 | 23.58 | $23.40 | 14603 |
| 2025-05-30 | 23.64 | $23.62 | 85700 |
| 2025-05-29 | 23.64 | $23.74 | 33900 |
| 2025-05-28 | 23.61 | $23.58 | 11500 |
| 2025-05-27 | 23.61 | $23.71 | 22800 |
| 2025-05-23 | 23.58 | $23.57 | 5513 |
| 2025-05-22 | 23.59 | $23.61 | 14700 |
| 2025-05-21 | 23.58 | $23.55 | 11500 |
| 2025-05-20 | 23.59 | $23.64 | 17800 |
| 2025-05-19 | 23.57 | $23.65 | 10411 |
| 2025-05-16 | 23.55 | $23.64 | 6800 |
| 2025-05-15 | 23.53 | $23.52 | 14409 |
| 2025-05-14 | 23.53 | $23.46 | 16942 |
| 2025-05-13 | 23.56 | $23.57 | 7900 |
| 2025-05-12 | 23.57 | $23.52 | 9900 |
| 2025-05-09 | 23.58 | $23.54 | 7300 |
| 2025-05-08 | 23.60 | $23.59 | 17139 |
| 2025-05-07 | 23.60 | $23.60 | 12100 |
| 2025-05-06 | 23.60 | $23.58 | 7736 |
| 2025-05-05 | 23.61 | $23.58 | 2700 |
| 2025-05-02 | 23.61 | $23.56 | 26000 |
| 2025-05-01 | 23.63 | $23.66 | 8724 |
| 2025-04-30 | 23.61 | $23.68 | 19000 |
| 2025-04-29 | 23.58 | $23.58 | 17100 |
| 2025-04-28 | 23.58 | $23.60 | 8200 |
| 2025-04-25 | 23.58 | $23.67 | 4300 |
| 2025-04-24 | 23.55 | $23.64 | 22734 |
| 2025-04-23 | 23.52 | $23.61 | 9100 |
| 2025-04-22 | 23.49 | $23.55 | 9831 |
| 2025-04-21 | 23.48 | $23.52 | 25707 |
| 2025-04-17 | 23.48 | $23.54 | 10300 |
| 2025-04-16 | 23.47 | $23.43 | 14300 |
| 2025-04-15 | 23.49 | $23.40 | 9400 |
| 2025-04-14 | 23.53 | $23.40 | 19836 |
| 2025-04-11 | 23.58 | $23.55 | 11400 |
| 2025-04-10 | 23.58 | $23.45 | 13647 |
| 2025-04-09 | 23.62 | $23.60 | 39202 |
| 2025-04-08 | 23.62 | $23.59 | 15500 |
| 2025-04-07 | 23.63 | $23.56 | 11948 |
| 2025-04-04 | 23.64 | $23.66 | 15700 |
| 2025-04-03 | 23.62 | $23.60 | 16925 |
| 2025-04-02 | 23.62 | $23.45 | 26431 |
| 2025-04-01 | 23.66 | $23.56 | 14100 |
| 2025-03-31 | 23.67 | $23.77 | 449940 |
| 2025-03-28 | 23.62 | $23.75 | 58300 |
| 2025-03-27 | 23.56 | $23.62 | 13900 |
| 2025-03-26 | 23.53 | $23.60 | 48602 |
| 2025-03-25 | 23.50 | $23.58 | 73100 |
| 2025-03-24 | 23.47 | $23.46 | 10000 |
| 2025-03-21 | 23.47 | $23.47 | 21800 |
| 2025-03-20 | 23.46 | $23.45 | 5000 |
| 2025-03-19 | 23.45 | $23.38 | 11147 |
| 2025-03-18 | 23.47 | $23.48 | 23400 |
| 2025-03-17 | 23.46 | $23.37 | 8100 |
| 2025-03-14 | 23.48 | $23.38 | 16600 |
| 2025-03-13 | 23.50 | $23.38 | 35300 |
| 2025-03-12 | 23.52 | $23.42 | 38501 |
| 2025-03-11 | 23.53 | $23.50 | 15124 |
| 2025-03-10 | 23.51 | $23.46 | 8707 |
| 2025-03-07 | 23.51 | $23.56 | 25500 |
| 2025-03-06 | 23.47 | $23.42 | 29800 |
| 2025-03-05 | 23.46 | $23.42 | 11900 |
| 2025-03-04 | 23.45 | $23.48 | 26700 |
| 2025-03-03 | 23.41 | $23.41 | 9500 |
| 2025-02-28 | 23.39 | $23.34 | 29400 |
| 2025-02-27 | 23.38 | $23.36 | 8500 |
| 2025-02-26 | 23.37 | $23.43 | 12900 |
| 2025-02-25 | 23.32 | $23.45 | 18912 |
| 2025-02-24 | 23.26 | $23.27 | 22136 |
| 2025-02-21 | 23.24 | $23.26 | 13101 |
| 2025-02-20 | 23.21 | $23.20 | 16100 |
| 2025-02-19 | 23.20 | $23.22 | 21000 |
| 2025-02-18 | 23.18 | $23.08 | 26800 |
| 2025-02-14 | 23.19 | $23.14 | 23527 |
| 2025-02-13 | 23.19 | $23.06 | 61100 |
| 2025-02-12 | 23.21 | $23.01 | 55841 |
| 2025-02-11 | 23.25 | $23.19 | 32300 |
| 2025-02-10 | 23.24 | $23.25 | 22300 |
| 2025-02-07 | 23.21 | $23.20 | 17504 |
| 2025-02-06 | 23.18 | $23.24 | 17901 |
| 2025-02-05 | 23.14 | $23.20 | 22846 |
| 2025-02-04 | 23.09 | $23.14 | 18733 |
| 2025-02-03 | 23.05 | $23.03 | 21732 |
| 2025-01-31 | 23.04 | $22.83 | 30721 |
| 2025-01-30 | 23.08 | $23.06 | 7000 |
| 2025-01-29 | 23.06 | $23.04 | 10600 |
| 2025-01-28 | 23.04 | $23.13 | 13700 |
| 2025-01-27 | 22.99 | $23.06 | 21800 |
| 2025-01-24 | 22.94 | $23.01 | 13500 |
| 2025-01-23 | 22.90 | $22.95 | 75200 |
| 2025-01-22 | 22.86 | $22.90 | 15009 |
| 2025-01-21 | 22.84 | $22.95 | 17900 |
| 2025-01-17 | 22.79 | $22.95 | 32515 |
| 2025-01-16 | 22.73 | $22.71 | 12113 |
| 2025-01-15 | 22.73 | $22.79 | 38100 |
| 2025-01-14 | 22.71 | $22.74 | 8000 |
| 2025-01-13 | 22.70 | $22.74 | 29800 |
| 2025-01-10 | 22.69 | $22.74 | 21721 |
| 2025-01-08 | 22.67 | $22.73 | 26400 |
| 2025-01-07 | 22.66 | $22.73 | 35042 |
| 2025-01-06 | 22.64 | $22.68 | 14105 |
| 2025-01-03 | 22.64 | $22.69 | 9500 |
| 2025-01-02 | 22.63 | $22.72 | 45600 |
| 2024-12-31 | 22.62 | $22.53 | 636600 |
| 2024-12-30 | 22.66 | $22.69 | 30031 |
| 2024-12-27 | 22.66 | $22.60 | 47220 |
| 2024-12-26 | 22.69 | $22.66 | 15700 |
| 2024-12-24 | 22.71 | $22.71 | 6900 |
| 2024-12-23 | 22.72 | $22.78 | 29200 |
| 2024-12-20 | 22.72 | $22.81 | 42500 |
| 2024-12-19 | 22.69 | $22.66 | 32600 |
| 2024-12-18 | 22.72 | $22.70 | 48100 |
| 2024-12-17 | 22.74 | $22.73 | 42500 |
| 2024-12-16 | 22.75 | $22.72 | 46328 |
| 2024-12-13 | 22.77 | $22.71 | 15900 |
| 2024-12-12 | 22.79 | $22.78 | 32700 |
| 2024-12-11 | 22.80 | $22.82 | 34800 |
| 2024-12-10 | 22.80 | $22.70 | 51201 |
| 2024-12-09 | 22.84 | $22.77 | 18200 |
| 2024-12-06 | 22.87 | $22.94 | 13521 |
| 2024-12-05 | 22.85 | $22.92 | 11300 |
| 2024-12-04 | 22.83 | $22.89 | 28334 |
| 2024-12-03 | 22.82 | $22.75 | 47500 |
| 2024-12-02 | 22.85 | $22.72 | 57700 |
| 2024-11-29 | 22.89 | $22.75 | 90141 |
| 2024-11-27 | 22.94 | $23.02 | 10345 |
| 2024-11-26 | 22.90 | $22.88 | 16500 |
| 2024-11-25 | 22.91 | $22.97 | 10000 |
| 2024-11-22 | 22.89 | $22.95 | 9400 |
| 2024-11-21 | 22.87 | $22.95 | 12934 |
| 2024-11-20 | 22.85 | $22.86 | 17234 |
| 2024-11-19 | 22.85 | $22.85 | 8141 |
| 2024-11-18 | 22.86 | $22.87 | 7500 |
| 2024-11-15 | 22.86 | $22.86 | 11130 |
| 2024-11-14 | 22.87 | $22.86 | 18128 |
| 2024-11-13 | 22.88 | $22.86 | 12332 |
| 2024-11-12 | 22.89 | $22.86 | 9732 |
| 2024-11-11 | 22.90 | $22.96 | 7905 |
| 2024-11-08 | 22.88 | $23.01 | 30036 |
| 2024-11-07 | 22.85 | $22.88 | 25000 |
| 2024-11-06 | 22.85 | $22.84 | 28321 |
| 2024-11-05 | 22.86 | $23.02 | 21000 |
| 2024-11-04 | 22.83 | $22.93 | 21629 |
| 2024-11-01 | 22.81 | $22.75 | 24910 |
| 2024-10-31 | 22.84 | $22.75 | 48310 |
| 2024-10-30 | 22.89 | $22.89 | 15818 |
| 2024-10-29 | 22.90 | $22.94 | 5840 |
| 2024-10-28 | 22.90 | $22.94 | 19000 |
| 2024-10-25 | 22.90 | $22.92 | 6600 |
| 2024-10-24 | 22.90 | $22.94 | 12100 |
| 2024-10-23 | 22.90 | $22.91 | 16515 |
| 2024-10-22 | 22.92 | $22.87 | 27800 |
| 2024-10-21 | 22.95 | $22.84 | 24300 |
| 2024-10-18 | 22.99 | $23.03 | 7442 |
| 2024-10-17 | 22.99 | $23.02 | 5736 |
| 2024-10-16 | 22.98 | $23.06 | 12219 |
| 2024-10-15 | 22.97 | $23.13 | 11834 |
| 2024-10-14 | 22.93 | $23.01 | 17005 |
| 2024-10-11 | 22.92 | $22.97 | 17800 |
| 2024-10-10 | 22.93 | $22.84 | 12300 |
| 2024-10-09 | 22.97 | $22.92 | 10236 |
| 2024-10-08 | 23.00 | $23.03 | 11400 |
| 2024-10-07 | 23.01 | $22.91 | 9610 |
| 2024-10-04 | 23.05 | $23.02 | 5900 |
| 2024-10-03 | 23.07 | $23.07 | 6335 |
| 2024-10-02 | 23.08 | $23.04 | 13500 |
| 2024-10-01 | 23.10 | $23.10 | 12000 |
| 2024-09-30 | 23.10 | $22.92 | 40421 |
| 2024-09-27 | 23.17 | $23.09 | 11915 |
| 2024-09-26 | 23.19 | $23.06 | 12400 |
| 2024-09-25 | 23.22 | $23.10 | 7921 |
| 2024-09-24 | 23.25 | $23.18 | 5616 |
| 2024-09-23 | 23.26 | $23.20 | 8021 |
| 2024-09-20 | 23.26 | $23.14 | 26000 |
| 2024-09-19 | 23.28 | $23.29 | 15900 |
| 2024-09-18 | 23.25 | $23.26 | 9339 |
| 2024-09-17 | 23.23 | $23.18 | 14649 |
| 2024-09-16 | 23.23 | $23.45 | 12200 |
| 2024-09-13 | 23.13 | $23.15 | 9043 |
| 2024-09-12 | 23.11 | $23.15 | 6800 |
| 2024-09-11 | 23.09 | $22.98 | 7000 |
| 2024-09-10 | 23.11 | $23.11 | 14349 |
| 2024-09-09 | 23.09 | $23.08 | 7600 |
| 2024-09-06 | 23.08 | $23.16 | 15900 |
| 2024-09-05 | 23.04 | $23.05 | 5943 |
| 2024-09-04 | 23.02 | $23.01 | 3700 |
| 2024-09-03 | 23.01 | $22.98 | 6400 |
| 2024-08-30 | 23.01 | $22.92 | 19700 |
| 2024-08-29 | 23.03 | $23.01 | 9000 |
| 2024-08-28 | 23.02 | $23.02 | 5100 |
| 2024-08-27 | 23.00 | $23.03 | 7745 |
| 2024-08-26 | 22.97 | $23.10 | 9500 |
| 2024-08-23 | 22.92 | $23.04 | 5400 |
| 2024-08-22 | 22.87 | $22.93 | 10900 |
| 2024-08-21 | 22.84 | $22.95 | 11647 |
| 2024-08-20 | 22.80 | $22.80 | 13734 |
| 2024-08-19 | 22.80 | $22.84 | 7933 |
| 2024-08-16 | 22.78 | $22.84 | 29208 |
| 2024-08-15 | 22.76 | $22.70 | 61939 |
| 2024-08-14 | 22.78 | $22.82 | 6814 |
| 2024-08-13 | 22.77 | $22.83 | 8132 |
| 2024-08-12 | 22.75 | $22.70 | 10000 |
| 2024-08-09 | 22.77 | $22.79 | 8014 |
| 2024-08-08 | 22.76 | $22.74 | 8900 |
| 2024-08-07 | 22.77 | $22.87 | 9200 |
| 2024-08-06 | 22.73 | $22.74 | 18019 |
| 2024-08-05 | 22.73 | $22.81 | 17843 |
| 2024-08-02 | 22.71 | $22.75 | 28807 |
| 2024-08-01 | 22.70 | $22.57 | 55400 |
| 2024-07-31 | 22.74 | $22.33 | 168900 |
| 2024-07-30 | 22.87 | $22.75 | 18200 |
| 2024-07-29 | 22.90 | $22.75 | 8002 |
| 2024-07-26 | 22.93 | $22.95 | 10000 |
| 2024-07-25 | 22.89 | $22.97 | 16630 |
| 2024-07-24 | 22.85 | $22.85 | 8741 |
| 2024-07-23 | 22.83 | $22.81 | 9100 |
| 2024-07-22 | 22.81 | $22.83 | 2600 |
| 2024-07-19 | 22.79 | $22.73 | 7100 |
| 2024-07-18 | 22.79 | $22.73 | 7800 |
| 2024-07-17 | 22.78 | $22.72 | 3016 |
| 2024-07-16 | 22.78 | $22.70 | 14315 |
| 2024-07-15 | 22.78 | $22.69 | 8125 |
| 2024-07-12 | 22.78 | $22.78 | 3603 |
| 2024-07-11 | 22.76 | $22.92 | 7200 |
| 2024-07-10 | 22.67 | $22.61 | 7019 |
| 2024-07-09 | 22.67 | $22.57 | 12646 |
| 2024-07-08 | 22.68 | $22.50 | 5100 |
| 2024-07-05 | 22.71 | $22.73 | 6905 |
| 2024-07-03 | 22.67 | $22.66 | 8300 |
| 2024-07-02 | 22.65 | $22.67 | 28313 |
| 2024-07-01 | 22.61 | $22.64 | 20611 |
| 2024-06-28 | 22.57 | $22.69 | 158502 |
| 2024-06-27 | 22.50 | $22.70 | 39000 |
| 2024-06-26 | 22.42 | $22.64 | 36917 |
| 2024-06-25 | 22.33 | $22.41 | 17600 |
| 2024-06-24 | 22.30 | $22.35 | 13628 |
| 2024-06-21 | 22.28 | $22.26 | 6334 |
| 2024-06-20 | 22.28 | $22.27 | 7600 |
| 2024-06-18 | 22.28 | $22.29 | 7900 |
| 2024-06-17 | 22.27 | $22.25 | 7116 |
| 2024-06-14 | 22.27 | $22.26 | 2643 |
| 2024-06-13 | 22.27 | $22.24 | 6104 |
| 2024-06-12 | 22.27 | $22.27 | 21500 |
| 2024-06-11 | 22.27 | $22.14 | 33226 |
| 2024-06-10 | 22.31 | $22.13 | 22242 |
| 2024-06-07 | 22.35 | $22.20 | 7500 |
| 2024-06-06 | 22.38 | $22.23 | 31300 |
| 2024-06-05 | 22.41 | $22.24 | 43100 |
| 2024-06-04 | 22.44 | $22.48 | 10500 |
| 2024-06-03 | 22.40 | $22.54 | 45100 |
| 2024-05-31 | 22.33 | $22.67 | 120843 |
| 2024-05-30 | 22.20 | $22.16 | 8937 |
| 2024-05-29 | 22.20 | $22.16 | 7700 |
| 2024-05-28 | 22.20 | $22.20 | 13212 |
| 2024-05-24 | 22.19 | $22.19 | 16246 |
| 2024-05-23 | 22.17 | $22.08 | 13117 |
| 2024-05-22 | 22.19 | $22.18 | 3839 |
| 2024-05-21 | 22.18 | $22.18 | 12500 |
| 2024-05-20 | 22.17 | $22.12 | 8800 |
| 2024-05-17 | 22.18 | $22.18 | 4942 |
| 2024-05-16 | 22.16 | $22.17 | 26400 |
| 2024-05-15 | 22.14 | $22.16 | 8441 |
| 2024-05-14 | 22.13 | $22.12 | 4245 |
| 2024-05-13 | 22.12 | $22.09 | 7704 |
| 2024-05-10 | 22.11 | $22.07 | 9243 |
| 2024-05-09 | 22.11 | $22.08 | 7200 |
| 2024-05-08 | 22.11 | $22.09 | 13342 |
| 2024-05-07 | 22.11 | $22.19 | 6000 |
| 2024-05-06 | 22.07 | $22.20 | 7900 |
| 2024-05-03 | 22.02 | $22.14 | 8700 |
| 2024-05-02 | 21.97 | $22.09 | 9623 |
| 2024-05-01 | 21.94 | $22.06 | 13900 |
| 2024-04-30 | 21.90 | $21.98 | 15800 |
| 2024-04-29 | 21.89 | $21.96 | 19322 |
| 2024-04-26 | 21.88 | $21.86 | 17643 |
| 2024-04-25 | 21.90 | $21.93 | 9047 |
| 2024-04-24 | 21.90 | $21.97 | 30345 |
| 2024-04-23 | 21.89 | $22.02 | 11700 |
| 2024-04-22 | 21.86 | $21.90 | 21933 |
| 2024-04-19 | 21.87 | $21.86 | 7804 |
| 2024-04-18 | 21.90 | $21.87 | 11000 |
| 2024-04-17 | 21.93 | $21.90 | 19342 |
| 2024-04-16 | 21.95 | $21.88 | 24418 |
| 2024-04-15 | 21.99 | $21.89 | 15300 |
| 2024-04-12 | 22.04 | $22.04 | 7800 |
| 2024-04-11 | 22.05 | $22.01 | 8424 |
| 2024-04-10 | 22.08 | $22.01 | 19017 |
| 2024-04-09 | 22.11 | $22.12 | 7800 |
| 2024-04-08 | 22.12 | $22.08 | 15200 |
| 2024-04-05 | 22.14 | $22.17 | 6126 |
| 2024-04-04 | 22.13 | $22.17 | 12300 |
| 2024-04-03 | 22.12 | $22.19 | 16447 |
| 2024-04-02 | 22.11 | $22.12 | 23600 |
| 2024-04-01 | 22.12 | $22.15 | 46402 |
| 2024-03-28 | 22.12 | $22.12 | 217600 |
| 2024-03-27 | 22.14 | $22.16 | 24516 |
| 2024-03-26 | 22.14 | $22.12 | 9300 |
| 2024-03-25 | 22.16 | $22.13 | 16304 |
| 2024-03-22 | 22.18 | $22.26 | 10700 |
| 2024-03-21 | 22.16 | $22.35 | 14700 |
| 2024-03-20 | 22.12 | $22.18 | 6300 |
| 2024-03-19 | 22.12 | $22.15 | 8200 |
| 2024-03-18 | 22.12 | $22.10 | 11200 |
| 2024-03-15 | 22.15 | $22.11 | 60036 |
| 2024-03-14 | 22.19 | $22.13 | 10600 |
| 2024-03-13 | 22.22 | $22.26 | 5605 |
| 2024-03-12 | 22.23 | $22.24 | 14500 |
| 2024-03-11 | 22.24 | $22.27 | 16200 |
| 2024-03-08 | 22.24 | $22.35 | 17012 |
| 2024-03-07 | 22.22 | $22.22 | 8600 |
| 2024-03-06 | 22.24 | $22.19 | 15339 |
| 2024-03-05 | 22.28 | $22.24 | 26630 |
| 2024-03-04 | 22.31 | $22.18 | 12707 |
| 2024-03-01 | 22.37 | $22.25 | 16721 |
| 2024-02-29 | 22.41 | $22.26 | 83242 |
| 2024-02-28 | 22.47 | $22.40 | 9800 |
| 2024-02-27 | 22.49 | $22.49 | 16112 |
| 2024-02-26 | 22.48 | $22.50 | 4816 |
| 2024-02-23 | 22.48 | $22.56 | 9803 |
| 2024-02-22 | 22.45 | $22.47 | 10700 |
| 2024-02-21 | 22.44 | $22.46 | 3600 |
| 2024-02-20 | 22.44 | $22.52 | 10704 |
| 2024-02-16 | 22.41 | $22.35 | 11444 |
| 2024-02-15 | 22.44 | $22.49 | 4000 |
| 2024-02-14 | 22.43 | $22.50 | 3933 |
| 2024-02-13 | 22.41 | $22.44 | 6908 |
| 2024-02-12 | 22.40 | $22.58 | 5700 |
| 2024-02-09 | 22.35 | $22.44 | 9716 |
| 2024-02-08 | 22.34 | $22.36 | 3300 |
| 2024-02-07 | 22.35 | $22.39 | 5600 |
| 2024-02-06 | 22.35 | $22.30 | 18020 |
| 2024-02-05 | 22.38 | $22.22 | 26800 |
| 2024-02-02 | 22.44 | $22.50 | 9500 |
| 2024-02-01 | 22.43 | $22.53 | 18000 |
| 2024-01-31 | 22.41 | $22.35 | 33232 |
| 2024-01-30 | 22.44 | $22.52 | 6502 |
| 2024-01-29 | 22.42 | $22.51 | 8738 |
| 2024-01-26 | 22.41 | $22.48 | 14000 |
| 2024-01-25 | 22.40 | $22.49 | 6100 |
| 2024-01-24 | 22.38 | $22.32 | 9436 |
| 2024-01-23 | 22.42 | $22.53 | 4323 |
| 2024-01-22 | 22.40 | $22.36 | 10500 |
| 2024-01-19 | 22.42 | $22.46 | 4540 |
| 2024-01-18 | 22.43 | $22.33 | 17115 |
| 2024-01-17 | 22.47 | $22.33 | 10335 |
| 2024-01-16 | 22.53 | $22.38 | 15300 |
| 2024-01-12 | 22.58 | $22.45 | 7805 |
| 2024-01-11 | 22.62 | $22.47 | 13900 |
| 2024-01-10 | 22.66 | $22.55 | 7300 |
| 2024-01-09 | 22.68 | $22.54 | 6100 |
| 2024-01-08 | 22.71 | $22.56 | 17712 |
| 2024-01-05 | 22.74 | $22.62 | 11337 |
| 2024-01-04 | 22.76 | $22.78 | 9027 |
| 2024-01-03 | 22.72 | $22.76 | 10900 |
| 2024-01-02 | 22.68 | $22.76 | 15500 |
| 2023-12-29 | 22.63 | $23.04 | 339800 |
| 2023-12-28 | 22.47 | $22.50 | 16700 |
| 2023-12-27 | 22.46 | $22.46 | 34100 |
| 2023-12-26 | 22.45 | $22.33 | 35549 |
| 2023-12-22 | 22.47 | $22.49 | 33516 |
| 2023-12-21 | 22.45 | $22.22 | 36134 |
| 2023-12-20 | 22.51 | $22.35 | 15100 |
| 2023-12-19 | 22.54 | $22.43 | 19300 |
| 2023-12-18 | 22.55 | $22.38 | 24000 |
| 2023-12-15 | 22.57 | $22.45 | 12200 |
| 2023-12-14 | 22.58 | $22.49 | 34843 |
| 2023-12-13 | 22.56 | $22.50 | 20700 |
| 2023-12-12 | 22.54 | $22.42 | 24900 |
| 2023-12-11 | 22.54 | $22.37 | 35100 |
| 2023-12-08 | 22.55 | $22.38 | 15135 |
| 2023-12-07 | 22.55 | $22.50 | 18516 |
| 2023-12-06 | 22.51 | $22.48 | 23118 |
| 2023-12-05 | 22.46 | $22.44 | 48000 |
| 2023-12-04 | 22.41 | $22.52 | 64800 |
| 2023-12-01 | 22.32 | $22.55 | 34400 |
| 2023-11-30 | 22.20 | $22.63 | 208800 |
| 2023-11-29 | 22.03 | $22.02 | 22321 |
| 2023-11-28 | 22.01 | $22.03 | 18600 |
| 2023-11-27 | 21.98 | $21.93 | 33800 |
| 2023-11-24 | 21.97 | $21.98 | 1625 |
| 2023-11-22 | 21.94 | $21.87 | 8846 |
| 2023-11-21 | 21.94 | $21.96 | 12800 |
| 2023-11-20 | 21.91 | $21.89 | 16700 |
| 2023-11-17 | 21.89 | $21.93 | 6300 |
| 2023-11-16 | 21.85 | $21.85 | 11800 |
| 2023-11-15 | 21.83 | $21.92 | 15820 |
| 2023-11-14 | 21.78 | $21.89 | 9722 |
| 2023-11-13 | 21.73 | $21.72 | 16724 |
| 2023-11-10 | 21.73 | $21.65 | 10500 |
| 2023-11-09 | 21.74 | $21.64 | 12400 |
| 2023-11-08 | 21.75 | $21.78 | 16311 |
| 2023-11-07 | 21.72 | $21.62 | 19913 |
| 2023-11-06 | 21.74 | $21.77 | 7619 |
| 2023-11-03 | 21.71 | $21.80 | 25500 |
| 2023-11-02 | 21.67 | $21.73 | 26500 |
| 2023-11-01 | 21.63 | $21.84 | 28400 |
| 2023-10-31 | 21.56 | $21.75 | 25000 |
| 2023-10-30 | 21.49 | $21.56 | 8600 |
| 2023-10-27 | 21.47 | $21.60 | 8734 |
| 2023-10-26 | 21.44 | $21.66 | 7447 |
| 2023-10-25 | 21.38 | $21.34 | 34133 |
| 2023-10-24 | 21.40 | $21.42 | 11815 |
| 2023-10-23 | 21.41 | $21.31 | 8400 |
| 2023-10-20 | 21.46 | $21.22 | 13829 |
| 2023-10-19 | 21.55 | $21.36 | 13531 |
| 2023-10-18 | 21.61 | $21.44 | 14700 |
| 2023-10-17 | 21.66 | $21.60 | 24346 |
| 2023-10-16 | 21.68 | $21.78 | 12800 |
| 2023-10-13 | 21.63 | $21.74 | 8924 |
| 2023-10-12 | 21.59 | $21.68 | 25224 |
| 2023-10-11 | 21.56 | $21.70 | 20300 |
| 2023-10-10 | 21.52 | $21.66 | 13517 |
| 2023-10-09 | 21.48 | $21.57 | 6700 |
| 2023-10-06 | 21.46 | $21.51 | 10500 |
| 2023-10-05 | 21.46 | $21.50 | 15729 |
| 2023-10-04 | 21.46 | $21.42 | 13700 |
| 2023-10-03 | 21.49 | $21.35 | 16500 |
| 2023-10-02 | 21.55 | $21.47 | 10346 |
| 2023-09-29 | 21.58 | $21.61 | 47817 |
| 2023-09-28 | 21.58 | $21.56 | 20501 |
| 2023-09-27 | 21.59 | $21.58 | 74200 |
| 2023-09-26 | 21.60 | $21.53 | 18737 |
| 2023-09-25 | 21.62 | $21.47 | 13600 |
| 2023-09-22 | 21.68 | $21.63 | 7700 |
| 2023-09-21 | 21.69 | $21.58 | 40100 |
| 2023-09-20 | 21.72 | $21.76 | 15600 |
| 2023-09-19 | 21.70 | $21.68 | 25800 |
| 2023-09-18 | 21.70 | $21.68 | 23845 |
| 2023-09-15 | 21.70 | $21.66 | 8200 |
| 2023-09-14 | 21.70 | $21.76 | 23243 |
| 2023-09-13 | 21.68 | $21.80 | 10200 |
| 2023-09-12 | 21.64 | $21.66 | 23644 |
| 2023-09-11 | 21.63 | $21.60 | 15400 |
| 2023-09-08 | 21.64 | $21.63 | 16143 |
| 2023-09-07 | 21.64 | $21.57 | 10800 |
| 2023-09-06 | 21.66 | $21.57 | 12800 |
| 2023-09-05 | 21.69 | $21.58 | 21400 |
| 2023-09-01 | 21.72 | $21.79 | 19700 |
| 2023-08-31 | 21.69 | $21.85 | 78200 |
| 2023-08-30 | 21.63 | $21.65 | 15500 |
| 2023-08-29 | 21.62 | $21.73 | 9800 |
| 2023-08-28 | 21.59 | $21.64 | 11200 |
| 2023-08-25 | 21.58 | $21.61 | 23201 |
| 2023-08-24 | 21.58 | $21.66 | 22421 |
| 2023-08-23 | 21.56 | $21.69 | 22401 |
| 2023-08-22 | 21.53 | $21.56 | 8100 |
| 2023-08-21 | 21.53 | $21.52 | 12400 |
| 2023-08-18 | 21.55 | $21.56 | 9700 |
| 2023-08-17 | 21.56 | $21.51 | 13400 |
| 2023-08-16 | 21.59 | $21.62 | 248731 |
| 2023-08-15 | 21.59 | $21.63 | 8638 |
| 2023-08-14 | 21.60 | $21.55 | 10800 |
| 2023-08-11 | 21.63 | $21.61 | 11344 |
| 2023-08-10 | 21.64 | $21.58 | 16549 |
| 2023-08-09 | 21.68 | $21.65 | 17400 |
| 2023-08-08 | 21.70 | $21.66 | 27600 |
| 2023-08-07 | 21.71 | $21.64 | 18800 |
| 2023-08-04 | 21.75 | $21.73 | 9019 |
| 2023-08-03 | 21.76 | $21.55 | 15500 |
| 2023-08-02 | 21.83 | $21.74 | 23000 |
| 2023-08-01 | 21.85 | $21.90 | 17700 |
| 2023-07-31 | 21.83 | $21.87 | 15800 |
| 2023-07-28 | 21.81 | $21.83 | 14400 |
| 2023-07-27 | 21.81 | $21.75 | 16300 |
| 2023-07-26 | 21.82 | $21.88 | 12100 |
| 2023-07-25 | 21.80 | $21.74 | 13600 |
| 2023-07-24 | 21.82 | $21.77 | 13642 |
| 2023-07-21 | 21.84 | $21.88 | 5844 |
| 2023-07-20 | 21.82 | $21.81 | 7723 |
| 2023-07-19 | 21.82 | $21.89 | 16703 |
| 2023-07-18 | 21.79 | $21.87 | 11035 |
| 2023-07-17 | 21.77 | $21.77 | 7424 |
| 2023-07-14 | 21.78 | $21.77 | 9005 |
| 2023-07-13 | 21.78 | $21.95 | 7500 |
| 2023-07-12 | 21.73 | $21.87 | 10923 |
| 2023-07-11 | 21.70 | $21.78 | 8000 |
| 2023-07-10 | 21.69 | $21.70 | 12905 |
| 2023-07-07 | 21.70 | $21.67 | 5800 |
| 2023-07-06 | 21.72 | $21.62 | 28700 |
| 2023-07-05 | 21.77 | $21.82 | 27023 |
| 2023-07-03 | 21.76 | $21.88 | 21516 |
| 2023-06-30 | 21.74 | $21.84 | 263943 |
| 2023-06-29 | 21.73 | $21.67 | 109912 |
| 2023-06-28 | 21.76 | $21.84 | 36106 |
| 2023-06-27 | 21.76 | $21.86 | 20100 |
| 2023-06-26 | 21.74 | $21.80 | 12704 |
| 2023-06-23 | 21.75 | $21.79 | 9800 |
| 2023-06-22 | 21.75 | $21.80 | 8120 |
| 2023-06-21 | 21.76 | $21.84 | 10000 |
| 2023-06-20 | 21.77 | $21.85 | 15437 |
| 2023-06-16 | 21.77 | $21.86 | 21706 |
| 2023-06-15 | 21.76 | $21.80 | 15500 |
| 2023-06-14 | 21.78 | $21.81 | 22028 |
| 2023-06-13 | 21.81 | $21.78 | 20900 |
| 2023-06-12 | 21.84 | $21.73 | 17500 |
| 2023-06-09 | 21.91 | $21.79 | 19700 |
| 2023-06-08 | 21.97 | $21.80 | 19731 |
| 2023-06-07 | 22.04 | $21.81 | 38300 |
| 2023-06-06 | 22.13 | $21.91 | 25000 |
| 2023-06-05 | 22.20 | $22.15 | 12386 |
| 2023-06-02 | 22.21 | $22.25 | 9000 |
| 2023-06-01 | 22.19 | $22.33 | 12306 |
| 2023-05-31 | 22.14 | $22.39 | 70234 |
| 2023-05-30 | 22.06 | $21.99 | 13400 |
| 2023-05-26 | 22.09 | $21.96 | 9500 |
| 2023-05-25 | 22.14 | $21.85 | 16126 |
| 2023-05-24 | 22.23 | $22.10 | 10600 |
| 2023-05-23 | 22.27 | $22.18 | 15304 |
| 2023-05-22 | 22.28 | $22.27 | 16500 |
| 2023-05-19 | 22.26 | $22.30 | 7600 |
| 2023-05-18 | 22.23 | $22.18 | 8135 |
| 2023-05-17 | 22.23 | $22.21 | 10800 |
| 2023-05-16 | 22.22 | $22.19 | 9319 |
| 2023-05-15 | 22.21 | $22.26 | 17300 |
| 2023-05-12 | 22.18 | $22.18 | 2829 |
| 2023-05-11 | 22.16 | $22.20 | 5324 |
| 2023-05-10 | 22.14 | $22.22 | 19506 |
| 2023-05-09 | 22.09 | $22.08 | 37700 |
| 2023-05-08 | 22.09 | $21.98 | 1900 |
| 2023-05-05 | 22.11 | $22.05 | 17900 |
| 2023-05-04 | 22.11 | $22.02 | 10100 |
| 2023-05-03 | 22.12 | $22.06 | 7900 |
| 2023-05-02 | 22.11 | $22.20 | 17800 |
| 2023-05-01 | 22.07 | $22.16 | 6925 |
| 2023-04-28 | 22.02 | $22.20 | 36844 |
| 2023-04-27 | 21.94 | $22.03 | 13000 |
| 2023-04-26 | 21.91 | $21.82 | 15700 |
| 2023-04-25 | 21.93 | $21.94 | 17800 |
| 2023-04-24 | 21.92 | $21.90 | 8900 |
| 2023-04-21 | 21.92 | $21.77 | 8738 |
| 2023-04-20 | 21.95 | $21.88 | 12900 |
| 2023-04-19 | 21.96 | $21.95 | 19200 |
| 2023-04-18 | 21.95 | $21.84 | 14001 |
| 2023-04-17 | 21.97 | $21.75 | 6200 |
| 2023-04-14 | 22.02 | $21.84 | 7315 |
| 2023-04-13 | 22.05 | $21.90 | 10010 |
| 2023-04-12 | 22.07 | $21.93 | 10111 |
| 2023-04-11 | 22.08 | $22.15 | 7000 |
| 2023-04-10 | 22.02 | $22.04 | 15700 |
| 2023-04-06 | 21.98 | $22.03 | 11730 |
| 2023-04-05 | 21.92 | $22.02 | 2700 |
| 2023-04-04 | 21.86 | $22.01 | 4500 |
| 2023-04-03 | 21.79 | $22.02 | 13900 |
| 2023-03-31 | 21.70 | $21.61 | 148300 |
| 2023-03-30 | 21.71 | $21.71 | 27700 |
| 2023-03-29 | 21.70 | $21.55 | 18420 |
| 2023-03-28 | 21.73 | $21.65 | 11613 |
| 2023-03-27 | 21.74 | $21.80 | 7500 |
| 2023-03-24 | 21.70 | $21.66 | 7400 |
| 2023-03-23 | 21.69 | $21.77 | 8000 |
| 2023-03-22 | 21.65 | $21.82 | 11900 |
| 2023-03-21 | 21.58 | $21.60 | 18821 |
| 2023-03-20 | 21.57 | $21.76 | 17123 |
| 2023-03-17 | 21.50 | $21.78 | 6110 |
| 2023-03-16 | 21.42 | $21.83 | 8206 |
| 2023-03-15 | 21.30 | $21.55 | 3517 |
| 2023-03-14 | 21.24 | $21.39 | 11400 |
| 2023-03-13 | 21.23 | $21.39 | 9628 |
| 2023-03-10 | 21.21 | $21.21 | 5900 |
| 2023-03-09 | 21.25 | $21.12 | 18832 |
| 2023-03-08 | 21.34 | $21.35 | 19100 |
| 2023-03-07 | 21.37 | $21.46 | 11000 |
| 2023-03-06 | 21.37 | $21.54 | 10726 |
| 2023-03-03 | 21.35 | $21.50 | 13126 |
| 2023-03-02 | 21.35 | $21.45 | 11400 |
| 2023-03-01 | 21.36 | $21.39 | 25800 |
| 2023-02-28 | 21.39 | $21.40 | 76900 |
| 2023-02-27 | 21.43 | $21.50 | 11246 |
| 2023-02-24 | 21.46 | $21.45 | 8113 |
| 2023-02-23 | 21.51 | $21.61 | 10921 |
| 2023-02-22 | 21.52 | $21.47 | 7600 |
| 2023-02-21 | 21.58 | $21.36 | 16006 |
| 2023-02-17 | 21.69 | $21.75 | 11200 |
| 2023-02-16 | 21.70 | $21.75 | 13500 |
| 2023-02-15 | 21.72 | $21.70 | 10200 |
| 2023-02-14 | 21.76 | $21.63 | 2700 |
| 2023-02-13 | 21.83 | $21.77 | 5600 |
| 2023-02-10 | 21.87 | $21.61 | 5802 |
| 2023-02-09 | 21.97 | $21.80 | 10300 |
| 2023-02-08 | 22.04 | $21.76 | 7630 |
| 2023-02-07 | 22.14 | $21.75 | 13547 |
| 2023-02-06 | 22.25 | $22.10 | 5810 |
| 2023-02-03 | 22.28 | $22.30 | 12243 |
| 2023-02-02 | 22.26 | $22.33 | 9700 |
| 2023-02-01 | 22.21 | $22.22 | 6100 |
| 2023-01-31 | 22.19 | $22.18 | 37700 |
| 2023-01-30 | 22.17 | $22.08 | 7300 |
| 2023-01-27 | 22.18 | $22.05 | 18409 |
| 2023-01-26 | 22.20 | $22.34 | 12300 |
| 2023-01-25 | 22.12 | $22.19 | 10111 |
| 2023-01-24 | 22.08 | $21.94 | 10539 |
| 2023-01-23 | 22.10 | $21.92 | 8200 |
| 2023-01-20 | 22.14 | $21.92 | 5533 |
| 2023-01-19 | 22.18 | $21.98 | 8344 |
| 2023-01-18 | 22.20 | $22.09 | 14500 |
| 2023-01-17 | 22.20 | $21.96 | 9500 |
| 2023-01-13 | 22.23 | $22.01 | 19700 |
| 2023-01-12 | 22.24 | $22.00 | 4500 |
| 2023-01-11 | 22.26 | $22.17 | 13400 |
| 2023-01-10 | 22.22 | $22.13 | 14112 |
| 2023-01-09 | 22.19 | $22.18 | 5300 |
| 2023-01-06 | 22.12 | $22.19 | 14841 |
| 2023-01-05 | 22.04 | $22.17 | 27918 |
| 2023-01-04 | 21.93 | $22.49 | 12105 |
| 2023-01-03 | 21.70 | $22.33 | 56200 |
| 2022-12-30 | 21.47 | $22.16 | 112532 |
| 2022-12-29 | 21.24 | $21.31 | 17435 |
| 2022-12-28 | 21.23 | $21.23 | 21230 |
| 2022-12-27 | 21.24 | $21.28 | 46700 |
| 2022-12-23 | 21.24 | $20.96 | 31046 |
| 2022-12-22 | 21.34 | $21.27 | 36540 |
| 2022-12-21 | 21.36 | $21.39 | 8000 |
| 2022-12-20 | 21.35 | $21.27 | 34704 |
| 2022-12-19 | 21.38 | $21.30 | 18200 |
| 2022-12-16 | 21.41 | $21.36 | 36010 |
| 2022-12-15 | 21.42 | $21.41 | 22309 |
| 2022-12-14 | 21.42 | $21.49 | 66200 |
| 2022-12-13 | 21.39 | $21.41 | 30100 |
| 2022-12-12 | 21.39 | $21.29 | 23541 |
| 2022-12-09 | 21.41 | $21.26 | 89000 |
| 2022-12-08 | 21.46 | $21.49 | 28300 |
| 2022-12-07 | 21.44 | $21.46 | 16600 |
| 2022-12-06 | 21.42 | $21.45 | 21000 |
| 2022-12-05 | 21.40 | $21.14 | 10400 |
| 2022-12-02 | 21.48 | $21.45 | 20620 |
| 2022-12-01 | 21.47 | $21.39 | 29900 |
| 2022-11-30 | 21.48 | $21.42 | 42800 |
| 2022-11-29 | 21.49 | $21.37 | 20320 |
| 2022-11-28 | 21.50 | $21.38 | 10100 |
| 2022-11-25 | 21.52 | $21.38 | 1705 |
| 2022-11-23 | 21.54 | $21.26 | 14000 |
| 2022-11-22 | 21.60 | $21.35 | 9049 |
| 2022-11-21 | 21.64 | $21.31 | 8500 |
| 2022-11-18 | 21.69 | $21.52 | 6805 |
| 2022-11-17 | 21.70 | $21.37 | 5307 |
| 2022-11-16 | 21.74 | $21.57 | 12800 |
| 2022-11-15 | 21.73 | $21.61 | 8300 |
| 2022-11-14 | 21.70 | $21.70 | 11500 |
| 2022-11-11 | 21.63 | $21.73 | 27300 |
| 2022-11-10 | 21.54 | $21.73 | 32500 |
| 2022-11-09 | 21.42 | $21.60 | 17400 |
| 2022-11-08 | 21.31 | $21.41 | 17643 |
| 2022-11-07 | 21.23 | $21.49 | 11300 |
| 2022-11-04 | 21.11 | $21.24 | 18800 |
| 2022-11-03 | 21.05 | $21.30 | 27500 |
| 2022-11-02 | 20.95 | $21.38 | 15700 |
| 2022-11-01 | 20.81 | $21.37 | 35217 |
| 2022-10-31 | 20.64 | $21.61 | 44231 |
| 2022-10-28 | 20.36 | $20.77 | 14318 |
| 2022-10-27 | 20.29 | $20.55 | 65611 |
| 2022-10-26 | 20.28 | $20.52 | 23404 |
| 2022-10-25 | 20.29 | $20.59 | 15300 |
| 2022-10-24 | 20.28 | $20.32 | 10413 |
| 2022-10-21 | 20.36 | $20.31 | 20100 |
| 2022-10-20 | 20.48 | $20.44 | 37000 |
| 2022-10-19 | 20.58 | $20.35 | 97300 |
| 2022-10-18 | 20.74 | $20.70 | 9320 |
| 2022-10-17 | 20.83 | $20.70 | 11300 |
| 2022-10-14 | 20.94 | $20.53 | 19600 |
| 2022-10-13 | 21.14 | $20.82 | 17435 |
| 2022-10-12 | 21.30 | $21.03 | 15032 |
| 2022-10-11 | 21.43 | $21.08 | 10007 |
| 2022-10-10 | 21.57 | $21.35 | 10100 |
| 2022-10-07 | 21.66 | $21.38 | 10346 |
| 2022-10-06 | 21.76 | $21.49 | 22700 |
| 2022-10-05 | 21.85 | $21.65 | 6845 |
| 2022-10-04 | 21.91 | $22.05 | 11417 |
| 2022-10-03 | 21.85 | $21.89 | 9021 |
| 2022-09-30 | 21.84 | $21.64 | 116100 |
| 2022-09-29 | 21.90 | $22.29 | 7622 |
| 2022-09-28 | 21.77 | $22.12 | 11031 |
| 2022-09-27 | 21.66 | $22.08 | 24438 |
| 2022-09-26 | 21.55 | $21.86 | 23700 |
| 2022-09-23 | 21.48 | $21.60 | 14322 |
| 2022-09-22 | 21.49 | $21.60 | 18314 |
| 2022-09-21 | 21.51 | $21.61 | 10000 |
| 2022-09-20 | 21.52 | $21.53 | 20005 |
| 2022-09-19 | 21.58 | $21.60 | 25900 |
| 2022-09-16 | 21.62 | $21.87 | 40900 |
| 2022-09-15 | 21.59 | $21.64 | 14726 |
| 2022-09-14 | 21.64 | $21.60 | 11000 |
| 2022-09-13 | 21.71 | $21.68 | 26200 |
| 2022-09-12 | 21.78 | $21.85 | 16833 |
| 2022-09-09 | 21.81 | $21.91 | 6440 |
| 2022-09-08 | 21.84 | $21.86 | 3309 |
| 2022-09-07 | 21.89 | $22.00 | 11300 |
| 2022-09-06 | 21.91 | $21.82 | 10700 |
| 2022-09-02 | 22.00 | $22.00 | 4500 |
| 2022-09-01 | 22.05 | $22.05 | 13431 |
| 2022-08-31 | 22.10 | $22.05 | 29200 |
| 2022-08-30 | 22.17 | $22.02 | 11700 |
| 2022-08-29 | 22.27 | $22.21 | 7521 |
| 2022-08-26 | 22.33 | $22.30 | 5200 |
| 2022-08-25 | 22.39 | $22.51 | 6645 |
| 2022-08-24 | 22.38 | $22.36 | 33800 |
| 2022-08-23 | 22.43 | $22.22 | 37338 |
| 2022-08-22 | 22.54 | $22.43 | 6800 |
| 2022-08-19 | 22.60 | $22.38 | 4605 |
| 2022-08-18 | 22.70 | $22.48 | 17300 |
| 2022-08-17 | 22.78 | $22.50 | 11247 |
| 2022-08-16 | 22.88 | $22.60 | 10500 |
| 2022-08-15 | 22.97 | $22.66 | 10300 |
| 2022-08-12 | 23.06 | $22.80 | 3400 |
| 2022-08-11 | 23.12 | $22.74 | 8800 |
| 2022-08-10 | 23.22 | $23.14 | 3600 |
| 2022-08-09 | 23.20 | $22.94 | 8800 |
| 2022-08-08 | 23.24 | $22.98 | 4300 |
| 2022-08-05 | 23.28 | $23.00 | 6800 |
| 2022-08-04 | 23.31 | $23.72 | 8115 |
| 2022-08-03 | 23.12 | $23.45 | 9300 |
| 2022-08-02 | 22.98 | $23.40 | 15900 |
| 2022-08-01 | 22.81 | $23.03 | 4518 |
| 2022-07-29 | 22.72 | $23.13 | 15400 |
| 2022-07-28 | 22.58 | $22.71 | 10720 |
| 2022-07-27 | 22.55 | $22.64 | 7400 |
| 2022-07-26 | 22.53 | $22.56 | 5100 |
| 2022-07-25 | 22.54 | $22.65 | 6721 |
| 2022-07-22 | 22.51 | $22.51 | 21549 |
| 2022-07-21 | 22.53 | $22.80 | 15410 |
| 2022-07-20 | 22.47 | $22.55 | 11710 |
| 2022-07-19 | 22.47 | $22.39 | 13100 |
| 2022-07-18 | 22.52 | $22.43 | 5500 |
| 2022-07-15 | 22.58 | $22.38 | 12500 |
| 2022-07-14 | 22.66 | $22.30 | 12900 |
| 2022-07-13 | 22.79 | $22.30 | 13312 |
| 2022-07-12 | 22.95 | $22.61 | 11100 |
| 2022-07-11 | 23.05 | $22.87 | 8000 |
| 2022-07-08 | 23.08 | $22.89 | 5128 |
| 2022-07-07 | 23.11 | $22.92 | 16800 |
| 2022-07-06 | 23.14 | $23.28 | 20000 |
| 2022-07-05 | 23.07 | $23.93 | 12000 |
| 2022-07-01 | 22.76 | $23.37 | 38300 |
| 2022-06-30 | 22.57 | $23.96 | 330300 |
| 2022-06-29 | 22.16 | $22.58 | 6700 |
| 2022-06-28 | 22.09 | $22.31 | 8900 |
| 2022-06-27 | 22.10 | $22.16 | 7200 |
| 2022-06-24 | 22.17 | $22.10 | 10439 |
| 2022-06-23 | 22.28 | $22.28 | 11806 |
| 2022-06-22 | 22.36 | $22.32 | 7800 |
| 2022-06-21 | 22.45 | $22.50 | 10226 |
| 2022-06-17 | 22.51 | $22.46 | 2131 |
| 2022-06-16 | 22.61 | $22.53 | 7709 |
| 2022-06-15 | 22.70 | $22.48 | 21800 |
| 2022-06-14 | 22.84 | $22.12 | 9022 |
| 2022-06-13 | 23.12 | $21.86 | 31610 |
| 2022-06-10 | 23.55 | $22.50 | 11944 |
| 2022-06-09 | 23.87 | $22.95 | 4305 |
| 2022-06-08 | 24.12 | $23.76 | 27500 |
| 2022-06-07 | 24.15 | $23.62 | 8102 |
| 2022-06-06 | 24.24 | $24.59 | 3600 |
| 2022-06-03 | 24.03 | $23.78 | 3000 |
| 2022-06-02 | 24.02 | $23.89 | 7400 |
| 2022-06-01 | 23.98 | $24.28 | 37400 |
| 2022-05-31 | 23.80 | $24.26 | 21809 |
| 2022-05-27 | 23.57 | $23.96 | 13044 |
| 2022-05-26 | 23.40 | $23.77 | 15300 |
| 2022-05-25 | 23.24 | $23.55 | 21800 |
| 2022-05-24 | 23.12 | $23.33 | 28200 |
| 2022-05-23 | 23.04 | $23.10 | 19500 |
| 2022-05-20 | 23.01 | $22.97 | 24900 |
| 2022-05-19 | 23.02 | $22.87 | 11942 |
| 2022-05-18 | 23.07 | $23.04 | 36330 |
| 2022-05-17 | 23.08 | $23.06 | 31500 |
| 2022-05-16 | 23.08 | $23.21 | 24938 |
| 2022-05-13 | 23.04 | $23.20 | 26300 |
| 2022-05-12 | 23.00 | $23.22 | 11600 |
| 2022-05-11 | 22.93 | $23.00 | 12300 |
| 2022-05-10 | 22.93 | $23.17 | 21527 |
| 2022-05-09 | 22.88 | $23.02 | 28600 |
| 2022-05-06 | 22.87 | $22.92 | 16401 |
| 2022-05-05 | 22.89 | $23.10 | 50131 |
| 2022-05-04 | 22.86 | $23.12 | 10248 |
| 2022-05-03 | 22.83 | $22.80 | 14500 |
| 2022-05-02 | 22.89 | $22.95 | 12330 |
| 2022-04-29 | 22.93 | $23.23 | 59725 |
| 2022-04-28 | 22.89 | $23.29 | 10200 |
| 2022-04-27 | 22.83 | $23.18 | 76046 |
| 2022-04-26 | 22.80 | $23.29 | 8500 |
| 2022-04-25 | 22.74 | $23.25 | 13416 |
| 2022-04-22 | 22.68 | $22.77 | 14100 |
| 2022-04-21 | 22.78 | $22.66 | 27400 |
| 2022-04-20 | 22.93 | $22.87 | 46640 |
| 2022-04-19 | 23.07 | $23.03 | 20600 |
| 2022-04-18 | 23.19 | $23.10 | 21841 |
| 2022-04-14 | 23.32 | $23.33 | 22500 |
| 2022-04-13 | 23.42 | $23.53 | 14005 |
| 2022-04-12 | 23.48 | $23.56 | 61900 |
| 2022-04-11 | 23.56 | $23.60 | 69100 |
| 2022-04-08 | 23.65 | $23.71 | 9900 |
| 2022-04-07 | 23.73 | $23.79 | 10904 |
| 2022-04-06 | 23.81 | $23.82 | 24133 |
| 2022-04-05 | 23.90 | $23.90 | 69500 |
| 2022-04-04 | 24.00 | $23.88 | 34304 |
| 2022-04-01 | 24.13 | $23.87 | 93732 |
| 2022-03-31 | 24.30 | $23.70 | 234949 |
| 2022-03-30 | 24.56 | $24.25 | 48000 |
| 2022-03-29 | 24.71 | $24.49 | 59718 |
| 2022-03-28 | 24.82 | $24.74 | 13300 |
| 2022-03-25 | 24.88 | $24.89 | 24113 |
| 2022-03-24 | 24.91 | $25.00 | 3100 |
| 2022-03-23 | 24.91 | $24.90 | 15500 |
| 2022-03-22 | 24.95 | $24.93 | 19600 |
| 2022-03-21 | 24.99 | $25.05 | 21200 |
| 2022-03-18 | 25.00 | $25.05 | 5100 |
| 2022-03-17 | 25.01 | $25.04 | 5700 |
| 2022-03-16 | 25.03 | $24.93 | 16936 |
| 2022-03-15 | 25.10 | $25.01 | 5310 |
| 2022-03-14 | 25.15 | $24.94 | 18037 |
| 2022-03-11 | 25.24 | $25.06 | 7200 |
| 2022-03-10 | 25.31 | $25.09 | 10607 |
| 2022-03-09 | 25.39 | $25.14 | 9602 |
| 2022-03-08 | 25.47 | $25.11 | 5730 |
| 2022-03-07 | 25.58 | $25.15 | 26000 |
| 2022-03-04 | 25.69 | $25.25 | 7300 |
| 2022-03-03 | 25.80 | $25.78 | 4400 |
| 2022-03-02 | 25.76 | $25.82 | 4043 |
| 2022-03-01 | 25.70 | $26.11 | 46800 |
| 2022-02-28 | 25.53 | $26.16 | 35323 |
| 2022-02-25 | 25.30 | $25.46 | 13400 |
| 2022-02-24 | 25.25 | $25.25 | 6300 |
| 2022-02-23 | 25.25 | $25.25 | 4100 |
| 2022-02-22 | 25.25 | $25.25 | 5309 |
| 2022-02-18 | 25.25 | $25.30 | 3200 |
| 2022-02-17 | 25.24 | $25.25 | 18400 |
| 2022-02-16 | 25.24 | $25.25 | 7910 |
| 2022-02-15 | 25.24 | $25.25 | 5401 |
| 2022-02-14 | 25.25 | $25.25 | 19700 |
| 2022-02-11 | 25.25 | $25.08 | 16100 |
| 2022-02-10 | 25.31 | $25.30 | 8602 |
| 2022-02-09 | 25.32 | $25.32 | 6300 |
| 2022-02-08 | 25.32 | $25.25 | 4900 |
| 2022-02-07 | 25.34 | $25.34 | 6445 |
| 2022-02-04 | 25.33 | $25.25 | 5400 |
| 2022-02-03 | 25.36 | $25.25 | 4527 |
| 2022-02-02 | 25.39 | $25.47 | 14348 |
| 2022-02-01 | 25.36 | $25.70 | 21200 |
| 2022-01-31 | 25.25 | $25.64 | 37617 |
| 2022-01-28 | 25.14 | $25.04 | 11403 |
| 2022-01-27 | 25.19 | $25.06 | 22400 |
| 2022-01-26 | 25.25 | $25.10 | 15000 |
| 2022-01-25 | 25.31 | $25.26 | 4637 |
| 2022-01-24 | 25.33 | $25.27 | 7500 |
| 2022-01-21 | 25.36 | $25.32 | 5928 |
| 2022-01-20 | 25.38 | $25.27 | 10600 |
| 2022-01-19 | 25.42 | $25.35 | 14617 |
| 2022-01-18 | 25.45 | $25.30 | 11700 |
| 2022-01-14 | 25.49 | $25.48 | 4403 |
| 2022-01-13 | 25.49 | $25.50 | 7803 |
| 2022-01-12 | 25.48 | $25.49 | 6941 |
| 2022-01-11 | 25.48 | $25.42 | 12535 |
| 2022-01-10 | 25.49 | $25.33 | 6929 |
| 2022-01-07 | 25.54 | $25.41 | 5637 |
| 2022-01-06 | 25.57 | $25.43 | 9500 |
| 2022-01-05 | 25.61 | $25.38 | 17200 |
| 2022-01-04 | 25.67 | $25.45 | 13315 |
| 2022-01-03 | 25.71 | $25.81 | 16841 |
| 2021-12-31 | 25.66 | $26.15 | 42000 |
| 2021-12-30 | 25.48 | $25.70 | 21700 |
| 2021-12-29 | 25.40 | $25.63 | 19200 |
| 2021-12-28 | 25.34 | $25.49 | 13106 |
| 2021-12-27 | 25.30 | $25.40 | 14008 |
| 2021-12-23 | 25.29 | $25.40 | 20200 |
| 2021-12-22 | 25.28 | $25.39 | 9511 |
| 2021-12-21 | 25.27 | $25.39 | 7800 |
| 2021-12-20 | 25.27 | $25.37 | 9637 |
| 2021-12-17 | 25.27 | $25.38 | 14203 |
| 2021-12-16 | 25.27 | $25.43 | 12900 |
| 2021-12-15 | 25.26 | $25.37 | 17300 |
| 2021-12-14 | 25.28 | $25.38 | 16200 |
| 2021-12-13 | 25.30 | $25.39 | 14500 |
| 2021-12-10 | 25.32 | $25.48 | 23809 |
| 2021-12-09 | 25.32 | $25.41 | 16800 |
| 2021-12-08 | 25.35 | $25.62 | 10600 |
| 2021-12-07 | 25.33 | $25.60 | 5800 |
| 2021-12-06 | 25.31 | $25.59 | 36209 |
| 2021-12-03 | 25.30 | $25.59 | 34300 |
| 2021-12-02 | 25.29 | $25.38 | 14500 |
| 2021-12-01 | 25.36 | $25.28 | 45805 |
| 2021-11-30 | 25.47 | $25.19 | 117448 |
| 2021-11-29 | 25.65 | $25.49 | 15705 |
| 2021-11-26 | 25.77 | $25.58 | 11200 |
| 2021-11-24 | 25.90 | $25.87 | 8000 |
| 2021-11-23 | 25.97 | $25.89 | 14500 |
| 2021-11-22 | 26.05 | $26.00 | 9300 |
| 2021-11-19 | 26.12 | $26.16 | 8000 |
| 2021-11-18 | 26.16 | $26.04 | 4835 |
| 2021-11-17 | 26.24 | $26.22 | 11012 |
| 2021-11-16 | 26.30 | $26.09 | 2100 |
| 2021-11-15 | 26.40 | $26.16 | 19800 |
| 2021-11-12 | 26.51 | $26.17 | 9335 |
| 2021-11-11 | 26.64 | $26.39 | 10312 |
| 2021-11-10 | 26.73 | $26.29 | 6700 |
| 2021-11-09 | 26.88 | $26.61 | 2511 |
| 2021-11-08 | 26.95 | $26.91 | 4839 |
| 2021-11-05 | 26.94 | $27.05 | 8141 |
| 2021-11-04 | 26.88 | $27.25 | 10000 |
| 2021-11-03 | 26.75 | $26.82 | 7600 |
| 2021-11-02 | 26.72 | $27.38 | 15525 |
| 2021-11-01 | 26.51 | $27.26 | 12630 |
| 2021-10-29 | 26.30 | $27.09 | 50400 |
| 2021-10-28 | 26.09 | $26.25 | 5200 |
| 2021-10-27 | 26.11 | $26.26 | 8135 |
| 2021-10-26 | 26.13 | $26.11 | 3122 |
| 2021-10-25 | 26.21 | $26.11 | 5048 |
| 2021-10-22 | 26.31 | $26.07 | 5000 |
| 2021-10-21 | 26.46 | $26.13 | 1143 |
| 2021-10-20 | 26.61 | $26.16 | 19929 |
| 2021-10-19 | 26.79 | $26.13 | 9400 |
| 2021-10-18 | 27.03 | $26.22 | 18700 |
| 2021-10-15 | 27.28 | $26.69 | 3000 |
| 2021-10-14 | 27.44 | $27.19 | 7019 |
| 2021-10-13 | 27.47 | $27.19 | 6400 |
| 2021-10-12 | 27.51 | $27.22 | 16630 |
| 2021-10-11 | 27.54 | $27.40 | 1900 |
| 2021-10-08 | 27.51 | $27.26 | 8140 |
| 2021-10-07 | 27.52 | $27.45 | 294600 |
| 2021-10-06 | 27.46 | $27.20 | 9111 |
| 2021-10-05 | 27.46 | $27.15 | 31541 |
| 2021-10-04 | 27.47 | $27.29 | 13200 |
| 2021-10-01 | 27.43 | $27.55 | 59400 |
| 2021-09-30 | 27.29 | $27.74 | 868528 |
| 2021-09-29 | 27.06 | $27.28 | 25427 |
| 2021-09-28 | 26.92 | $27.08 | 55600 |
| 2021-09-27 | 26.81 | $26.95 | 7540 |
| 2021-09-24 | 26.71 | $26.96 | 26000 |
| 2021-09-23 | 26.58 | $26.92 | 4400 |
| 2021-09-22 | 26.44 | $27.10 | 42000 |
| 2021-09-21 | 26.20 | $26.32 | 8600 |
| 2021-09-20 | 26.17 | $26.27 | 8800 |
| 2021-09-17 | 26.14 | $26.33 | 19900 |
| 2021-09-16 | 26.08 | $26.39 | 30500 |
| 2021-09-15 | 26.00 | $26.10 | 9705 |
| 2021-09-14 | 25.99 | $26.15 | 4335 |
| 2021-09-13 | 25.97 | $26.07 | 28100 |
| 2021-09-10 | 25.97 | $26.00 | 24100 |
| 2021-09-09 | 25.99 | $26.09 | 9101 |
| 2021-09-08 | 26.00 | $26.07 | 5400 |
| 2021-09-07 | 26.01 | $26.08 | 6100 |
| 2021-09-03 | 26.03 | $26.10 | 6524 |
| 2021-09-02 | 26.04 | $26.17 | 28400 |
| 2021-09-01 | 26.04 | $25.99 | 35000 |
| 2021-08-31 | 26.11 | $25.92 | 345200 |
| 2021-08-30 | 26.21 | $26.02 | 20900 |
| 2021-08-27 | 26.30 | $26.24 | 70400 |
| 2021-08-26 | 26.34 | $26.42 | 15700 |
| 2021-08-25 | 26.34 | $26.50 | 7841 |
| 2021-08-24 | 26.32 | $26.43 | 16606 |
| 2021-08-23 | 26.32 | $26.26 | 8000 |
| 2021-08-20 | 26.37 | $26.27 | 6939 |
| 2021-08-19 | 26.42 | $26.31 | 7400 |
| 2021-08-18 | 26.49 | $26.32 | 11527 |
| 2021-08-17 | 26.56 | $26.42 | 5322 |
| 2021-08-16 | 26.62 | $26.67 | 5045 |
| 2021-08-13 | 26.61 | $26.57 | 12600 |
| 2021-08-12 | 26.63 | $26.39 | 5714 |
| 2021-08-11 | 26.71 | $26.38 | 5306 |
| 2021-08-10 | 26.82 | $26.38 | 10846 |
| 2021-08-09 | 26.94 | $26.46 | 7800 |
| 2021-08-06 | 27.07 | $26.93 | 11747 |
| 2021-08-05 | 27.07 | $27.16 | 18800 |
| 2021-08-04 | 27.00 | $27.35 | 7700 |
| 2021-08-03 | 26.85 | $27.00 | 6700 |
| 2021-08-02 | 26.77 | $27.26 | 16816 |
| 2021-07-30 | 26.59 | $26.84 | 17900 |
| 2021-07-29 | 26.51 | $26.63 | 4706 |
| 2021-07-28 | 26.48 | $26.34 | 6030 |
| 2021-07-27 | 26.53 | $26.62 | 4502 |
| 2021-07-26 | 26.50 | $26.60 | 6312 |
| 2021-07-23 | 26.48 | $26.59 | 12400 |
| 2021-07-22 | 26.45 | $26.57 | 2703 |
| 2021-07-21 | 26.42 | $26.40 | 3300 |
| 2021-07-20 | 26.45 | $26.51 | 3009 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.20
2026-07-17
Close Price
$24.00
Vol: 6209
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.75
Average
49.81
Maximum
69.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.20 | $24.00 | 6209 |
| 2026-07-16 | 47.63 | $23.94 | 2700 |
| 2026-07-15 | 51.84 | $24.01 | 10130 |
| 2026-07-14 | 48.77 | $23.96 | 15902 |
| 2026-07-13 | 45.47 | $23.91 | 7400 |
| 2026-07-10 | 44.10 | $23.89 | 1012 |
| 2026-07-09 | 46.31 | $23.93 | 9217 |
| 2026-07-08 | 47.44 | $23.95 | 1500 |
| 2026-07-07 | 46.82 | $23.94 | 3500 |
| 2026-07-06 | 47.35 | $23.95 | 6100 |
| 2026-07-02 | 51.17 | $24.02 | 8629 |
| 2026-07-01 | 46.48 | $23.94 | 18500 |
| 2026-06-30 | 41.10 | $23.86 | 376600 |
| 2026-06-29 | 44.27 | $23.92 | 126833 |
| 2026-06-26 | 43.58 | $23.91 | 24522 |
| 2026-06-25 | 45.17 | $23.94 | 19500 |
| 2026-06-24 | 45.17 | $23.94 | 25000 |
| 2026-06-23 | 42.65 | $23.90 | 9049 |
| 2026-06-22 | 42.02 | $23.89 | 30300 |
| 2026-06-18 | 44.34 | $23.94 | 15330 |
| 2026-06-17 | 45.30 | $23.96 | 4831 |
| 2026-06-16 | 45.30 | $23.96 | 19800 |
| 2026-06-15 | 43.66 | $23.93 | 5500 |
| 2026-06-12 | 44.07 | $23.94 | 7400 |
| 2026-06-11 | 41.96 | $23.90 | 3500 |
| 2026-06-10 | 40.90 | $23.88 | 23500 |
| 2026-06-09 | 41.62 | $23.90 | 3600 |
| 2026-06-08 | 40.63 | $23.88 | 3528 |
| 2026-06-05 | 40.14 | $23.87 | 22015 |
| 2026-06-04 | 41.76 | $23.92 | 14500 |
| 2026-06-03 | 40.39 | $23.89 | 8400 |
| 2026-06-02 | 42.96 | $23.97 | 18700 |
| 2026-06-01 | 44.99 | $24.03 | 6844 |
| 2026-05-29 | 39.55 | $23.91 | 10500 |
| 2026-05-28 | 45.62 | $24.08 | 4014 |
| 2026-05-27 | 45.62 | $24.08 | 4900 |
| 2026-05-26 | 45.62 | $24.08 | 2400 |
| 2026-05-22 | 39.53 | $23.95 | 10800 |
| 2026-05-21 | 42.68 | $24.04 | 8827 |
| 2026-05-20 | 37.99 | $23.95 | 7316 |
| 2026-05-19 | 38.66 | $23.97 | 3145 |
| 2026-05-18 | 39.32 | $23.99 | 5503 |
| 2026-05-15 | 38.32 | $23.97 | 14700 |
| 2026-05-14 | 44.97 | $24.16 | 8000 |
| 2026-05-13 | 45.76 | $24.18 | 6035 |
| 2026-05-12 | 48.19 | $24.24 | 16545 |
| 2026-05-11 | 46.39 | $24.20 | 7100 |
| 2026-05-08 | 46.77 | $24.21 | 5103 |
| 2026-05-07 | 38.52 | $24.04 | 23444 |
| 2026-05-06 | 45.64 | $24.22 | 5903 |
| 2026-05-05 | 45.10 | $24.21 | 10217 |
| 2026-05-04 | 45.10 | $24.21 | 5400 |
| 2026-05-01 | 44.61 | $24.20 | 10611 |
| 2026-04-30 | 46.59 | $24.25 | 10600 |
| 2026-04-29 | 46.99 | $24.26 | 2631 |
| 2026-04-28 | 49.82 | $24.33 | 6300 |
| 2026-04-27 | 50.64 | $24.35 | 4000 |
| 2026-04-24 | 52.72 | $24.40 | 8000 |
| 2026-04-23 | 55.76 | $24.47 | 6246 |
| 2026-04-22 | 41.58 | $24.16 | 6800 |
| 2026-04-21 | 48.21 | $24.30 | 7700 |
| 2026-04-20 | 49.28 | $24.32 | 434 |
| 2026-04-17 | 48.74 | $24.31 | 4800 |
| 2026-04-16 | 53.61 | $24.40 | 6338 |
| 2026-04-15 | 54.18 | $24.41 | 5900 |
| 2026-04-14 | 57.68 | $24.47 | 6014 |
| 2026-04-13 | 54.41 | $24.40 | 2700 |
| 2026-04-10 | 56.18 | $24.43 | 2600 |
| 2026-04-09 | 56.18 | $24.43 | 9400 |
| 2026-04-08 | 58.46 | $24.47 | 11809 |
| 2026-04-07 | 55.45 | $24.40 | 9300 |
| 2026-04-06 | 55.45 | $24.40 | 5800 |
| 2026-04-02 | 55.45 | $24.40 | 4003 |
| 2026-04-01 | 58.57 | $24.46 | 19637 |
| 2026-03-31 | 60.73 | $24.50 | 314948 |
| 2026-03-30 | 42.62 | $24.14 | 5700 |
| 2026-03-27 | 41.92 | $24.13 | 2019 |
| 2026-03-26 | 41.92 | $24.13 | 4630 |
| 2026-03-25 | 44.91 | $24.19 | 1703 |
| 2026-03-24 | 46.49 | $24.22 | 4300 |
| 2026-03-23 | 45.27 | $24.20 | 3600 |
| 2026-03-20 | 44.06 | $24.18 | 30600 |
| 2026-03-19 | 47.03 | $24.24 | 4500 |
| 2026-03-18 | 50.81 | $24.31 | 5900 |
| 2026-03-17 | 51.37 | $24.32 | 4600 |
| 2026-03-16 | 46.30 | $24.23 | 4700 |
| 2026-03-13 | 44.47 | $24.20 | 36829 |
| 2026-03-12 | 45.96 | $24.23 | 8611 |
| 2026-03-11 | 48.54 | $24.28 | 11900 |
| 2026-03-10 | 42.40 | $24.18 | 6648 |
| 2026-03-09 | 42.89 | $24.19 | 8700 |
| 2026-03-06 | 41.61 | $24.17 | 18200 |
| 2026-03-05 | 45.99 | $24.26 | 8503 |
| 2026-03-04 | 49.27 | $24.32 | 3800 |
| 2026-03-03 | 47.49 | $24.29 | 9100 |
| 2026-03-02 | 46.90 | $24.28 | 21800 |
| 2026-02-27 | 45.74 | $24.26 | 166300 |
| 2026-02-26 | 57.69 | $24.46 | 2922 |
| 2026-02-25 | 58.42 | $24.47 | 47800 |
| 2026-02-24 | 58.42 | $24.47 | 81717 |
| 2026-02-23 | 57.94 | $24.46 | 172300 |
| 2026-02-20 | 62.73 | $24.53 | 5500 |
| 2026-02-19 | 61.87 | $24.51 | 8842 |
| 2026-02-18 | 56.68 | $24.40 | 6800 |
| 2026-02-17 | 64.23 | $24.50 | 6600 |
| 2026-02-13 | 55.85 | $24.35 | 11922 |
| 2026-02-12 | 55.85 | $24.35 | 8433 |
| 2026-02-11 | 60.09 | $24.40 | 112032 |
| 2026-02-10 | 59.51 | $24.39 | 7931 |
| 2026-02-09 | 59.51 | $24.39 | 9500 |
| 2026-02-06 | 58.96 | $24.38 | 6200 |
| 2026-02-05 | 58.44 | $24.37 | 9118 |
| 2026-02-04 | 57.39 | $24.35 | 9000 |
| 2026-02-03 | 56.88 | $24.34 | 33146 |
| 2026-02-02 | 58.90 | $24.37 | 18531 |
| 2026-01-30 | 58.44 | $24.36 | 9846 |
| 2026-01-29 | 52.82 | $24.25 | 7900 |
| 2026-01-28 | 59.02 | $24.34 | 10006 |
| 2026-01-27 | 58.50 | $24.33 | 6136 |
| 2026-01-26 | 54.14 | $24.25 | 9900 |
| 2026-01-23 | 54.14 | $24.25 | 7500 |
| 2026-01-22 | 54.14 | $24.25 | 8200 |
| 2026-01-21 | 54.14 | $24.25 | 12200 |
| 2026-01-20 | 53.64 | $24.24 | 15849 |
| 2026-01-16 | 54.20 | $24.25 | 11429 |
| 2026-01-15 | 53.74 | $24.24 | 7606 |
| 2026-01-14 | 53.74 | $24.24 | 24708 |
| 2026-01-13 | 54.23 | $24.25 | 20014 |
| 2026-01-12 | 53.83 | $24.24 | 7745 |
| 2026-01-09 | 56.15 | $24.29 | 7946 |
| 2026-01-08 | 54.66 | $24.25 | 31700 |
| 2026-01-07 | 50.69 | $24.15 | 19348 |
| 2026-01-06 | 50.69 | $24.15 | 35908 |
| 2026-01-05 | 48.67 | $24.10 | 32907 |
| 2026-01-02 | 46.58 | $24.05 | 16109 |
| 2025-12-31 | 46.58 | $24.05 | 174020 |
| 2025-12-30 | 55.07 | $24.26 | 52019 |
| 2025-12-29 | 51.47 | $24.17 | 25000 |
| 2025-12-26 | 51.05 | $24.16 | 4300 |
| 2025-12-24 | 47.66 | $24.08 | 7527 |
| 2025-12-23 | 48.87 | $24.11 | 8400 |
| 2025-12-22 | 53.13 | $24.21 | 22601 |
| 2025-12-19 | 49.80 | $24.13 | 9200 |
| 2025-12-18 | 53.89 | $24.22 | 9300 |
| 2025-12-17 | 54.84 | $24.24 | 11900 |
| 2025-12-16 | 53.67 | $24.21 | 16900 |
| 2025-12-15 | 51.29 | $24.15 | 11000 |
| 2025-12-12 | 50.07 | $24.12 | 9247 |
| 2025-12-11 | 60.09 | $24.33 | 9918 |
| 2025-12-10 | 52.32 | $24.15 | 11846 |
| 2025-12-09 | 52.86 | $24.16 | 84429 |
| 2025-12-08 | 53.92 | $24.18 | 28126 |
| 2025-12-05 | 53.03 | $24.16 | 13700 |
| 2025-12-04 | 57.27 | $24.24 | 9810 |
| 2025-12-03 | 53.27 | $24.15 | 116700 |
| 2025-12-02 | 53.27 | $24.15 | 69700 |
| 2025-12-01 | 49.48 | $24.07 | 4800 |
| 2025-11-28 | 51.99 | $24.12 | 36800 |
| 2025-11-26 | 51.04 | $24.10 | 6500 |
| 2025-11-25 | 56.29 | $24.20 | 11100 |
| 2025-11-24 | 56.84 | $24.21 | 21446 |
| 2025-11-21 | 53.35 | $24.13 | 4420 |
| 2025-11-20 | 53.86 | $24.14 | 8627 |
| 2025-11-19 | 53.86 | $24.14 | 30300 |
| 2025-11-18 | 56.85 | $24.20 | 6800 |
| 2025-11-17 | 52.70 | $24.10 | 10300 |
| 2025-11-14 | 53.68 | $24.12 | 13100 |
| 2025-11-13 | 51.98 | $24.08 | 33226 |
| 2025-11-12 | 52.44 | $24.09 | 29021 |
| 2025-11-11 | 51.63 | $24.07 | 1400 |
| 2025-11-10 | 51.24 | $24.06 | 16700 |
| 2025-11-07 | 52.45 | $24.09 | 7302 |
| 2025-11-06 | 50.21 | $24.03 | 30219 |
| 2025-11-05 | 50.21 | $24.03 | 23419 |
| 2025-11-04 | 52.44 | $24.09 | 33500 |
| 2025-11-03 | 52.10 | $24.08 | 15524 |
| 2025-10-31 | 46.72 | $23.93 | 36900 |
| 2025-10-30 | 48.09 | $23.97 | 10739 |
| 2025-10-29 | 51.69 | $24.07 | 14000 |
| 2025-10-28 | 50.63 | $24.04 | 6435 |
| 2025-10-27 | 49.94 | $24.02 | 6200 |
| 2025-10-24 | 52.38 | $24.09 | 4900 |
| 2025-10-23 | 51.42 | $24.06 | 4827 |
| 2025-10-22 | 52.77 | $24.10 | 7924 |
| 2025-10-21 | 54.13 | $24.14 | 8330 |
| 2025-10-20 | 56.19 | $24.20 | 10900 |
| 2025-10-17 | 51.52 | $24.04 | 9500 |
| 2025-10-16 | 52.18 | $24.06 | 11744 |
| 2025-10-15 | 54.50 | $24.13 | 5202 |
| 2025-10-14 | 52.19 | $24.05 | 11220 |
| 2025-10-13 | 50.70 | $24.00 | 5500 |
| 2025-10-10 | 50.11 | $23.98 | 14318 |
| 2025-10-09 | 56.90 | $24.19 | 9100 |
| 2025-10-08 | 56.90 | $24.19 | 14500 |
| 2025-10-07 | 55.87 | $24.15 | 14315 |
| 2025-10-06 | 55.62 | $24.14 | 6313 |
| 2025-10-03 | 51.99 | $24.00 | 10527 |
| 2025-10-02 | 56.04 | $24.13 | 3800 |
| 2025-10-01 | 51.02 | $23.95 | 17700 |
| 2025-09-30 | 48.21 | $23.86 | 41600 |
| 2025-09-29 | 52.33 | $23.99 | 13700 |
| 2025-09-26 | 48.11 | $23.86 | 4600 |
| 2025-09-25 | 49.06 | $23.89 | 5215 |
| 2025-09-24 | 47.08 | $23.83 | 13012 |
| 2025-09-23 | 57.78 | $24.13 | 7700 |
| 2025-09-22 | 57.78 | $24.13 | 10649 |
| 2025-09-19 | 58.99 | $24.16 | 4826 |
| 2025-09-18 | 58.71 | $24.15 | 9400 |
| 2025-09-17 | 57.36 | $24.10 | 9300 |
| 2025-09-16 | 56.82 | $24.08 | 5000 |
| 2025-09-15 | 57.17 | $24.09 | 9200 |
| 2025-09-12 | 55.91 | $24.04 | 24700 |
| 2025-09-11 | 57.51 | $24.09 | 19927 |
| 2025-09-10 | 56.07 | $24.03 | 8200 |
| 2025-09-09 | 55.35 | $24.00 | 16319 |
| 2025-09-08 | 53.92 | $23.94 | 10700 |
| 2025-09-05 | 55.04 | $23.98 | 19900 |
| 2025-09-04 | 50.12 | $23.78 | 38100 |
| 2025-09-03 | 56.26 | $23.99 | 18735 |
| 2025-09-02 | 48.57 | $23.72 | 11814 |
| 2025-08-29 | 46.92 | $23.67 | 105837 |
| 2025-08-28 | 53.78 | $23.88 | 9200 |
| 2025-08-27 | 54.50 | $23.90 | 7643 |
| 2025-08-26 | 52.38 | $23.83 | 9927 |
| 2025-08-25 | 50.82 | $23.78 | 4446 |
| 2025-08-22 | 53.13 | $23.85 | 7244 |
| 2025-08-21 | 46.54 | $23.65 | 9800 |
| 2025-08-20 | 52.90 | $23.83 | 3612 |
| 2025-08-19 | 53.28 | $23.84 | 11400 |
| 2025-08-18 | 51.61 | $23.79 | 10510 |
| 2025-08-15 | 55.37 | $23.89 | 8243 |
| 2025-08-14 | 55.37 | $23.89 | 3400 |
| 2025-08-13 | 60.54 | $24.02 | 8534 |
| 2025-08-12 | 56.04 | $23.87 | 9100 |
| 2025-08-11 | 53.70 | $23.80 | 9400 |
| 2025-08-08 | 58.34 | $23.91 | 4211 |
| 2025-08-07 | 55.34 | $23.82 | 6904 |
| 2025-08-06 | 62.99 | $23.98 | 15603 |
| 2025-08-05 | 62.06 | $23.95 | 85400 |
| 2025-08-04 | 62.56 | $23.96 | 12100 |
| 2025-08-01 | 57.70 | $23.81 | 9100 |
| 2025-07-31 | 61.76 | $23.89 | 45800 |
| 2025-07-30 | 51.65 | $23.64 | 9800 |
| 2025-07-29 | 51.16 | $23.63 | 8600 |
| 2025-07-28 | 54.86 | $23.70 | 7500 |
| 2025-07-25 | 54.41 | $23.69 | 3632 |
| 2025-07-24 | 51.68 | $23.63 | 2800 |
| 2025-07-23 | 51.68 | $23.63 | 4400 |
| 2025-07-22 | 55.16 | $23.70 | 22300 |
| 2025-07-21 | 54.75 | $23.69 | 9537 |
| 2025-07-18 | 53.11 | $23.65 | 6400 |
| 2025-07-17 | 53.57 | $23.66 | 8249 |
| 2025-07-16 | 54.01 | $23.67 | 6100 |
| 2025-07-15 | 53.28 | $23.65 | 8232 |
| 2025-07-14 | 53.69 | $23.66 | 11421 |
| 2025-07-11 | 53.00 | $23.64 | 1242 |
| 2025-07-10 | 56.17 | $23.72 | 13248 |
| 2025-07-09 | 52.82 | $23.62 | 14607 |
| 2025-07-08 | 57.86 | $23.74 | 16420 |
| 2025-07-07 | 57.54 | $23.73 | 7013 |
| 2025-07-03 | 56.60 | $23.70 | 1213 |
| 2025-07-02 | 56.29 | $23.69 | 22300 |
| 2025-07-01 | 52.45 | $23.57 | 25400 |
| 2025-06-30 | 46.09 | $23.40 | 209900 |
| 2025-06-27 | 50.63 | $23.52 | 15548 |
| 2025-06-26 | 54.01 | $23.60 | 11400 |
| 2025-06-25 | 49.18 | $23.48 | 23526 |
| 2025-06-24 | 54.63 | $23.60 | 17400 |
| 2025-06-23 | 48.28 | $23.46 | 29200 |
| 2025-06-20 | 48.28 | $23.46 | 17735 |
| 2025-06-18 | 46.84 | $23.43 | 19500 |
| 2025-06-17 | 46.37 | $23.42 | 24600 |
| 2025-06-16 | 47.17 | $23.44 | 9949 |
| 2025-06-13 | 46.29 | $23.42 | 15313 |
| 2025-06-12 | 46.29 | $23.42 | 14600 |
| 2025-06-11 | 45.47 | $23.40 | 10308 |
| 2025-06-10 | 49.39 | $23.51 | 22027 |
| 2025-06-09 | 45.32 | $23.41 | 24533 |
| 2025-06-06 | 44.90 | $23.40 | 15008 |
| 2025-06-05 | 44.50 | $23.39 | 11503 |
| 2025-06-04 | 46.11 | $23.44 | 28100 |
| 2025-06-03 | 46.11 | $23.44 | 15639 |
| 2025-06-02 | 44.66 | $23.40 | 14603 |
| 2025-05-30 | 51.96 | $23.62 | 85700 |
| 2025-05-29 | 56.77 | $23.74 | 33900 |
| 2025-05-28 | 51.03 | $23.58 | 11500 |
| 2025-05-27 | 56.86 | $23.71 | 22800 |
| 2025-05-23 | 51.15 | $23.57 | 5513 |
| 2025-05-22 | 53.06 | $23.61 | 14700 |
| 2025-05-21 | 50.43 | $23.55 | 11500 |
| 2025-05-20 | 54.81 | $23.64 | 17800 |
| 2025-05-19 | 55.31 | $23.65 | 10411 |
| 2025-05-16 | 54.92 | $23.64 | 6800 |
| 2025-05-15 | 49.85 | $23.52 | 14409 |
| 2025-05-14 | 47.02 | $23.46 | 16942 |
| 2025-05-13 | 52.14 | $23.57 | 7900 |
| 2025-05-12 | 49.78 | $23.52 | 9900 |
| 2025-05-09 | 50.73 | $23.54 | 7300 |
| 2025-05-08 | 53.14 | $23.59 | 17139 |
| 2025-05-07 | 53.63 | $23.60 | 12100 |
| 2025-05-06 | 52.81 | $23.58 | 7736 |
| 2025-05-05 | 52.81 | $23.58 | 2700 |
| 2025-05-02 | 52.05 | $23.56 | 26000 |
| 2025-05-01 | 56.38 | $23.66 | 8724 |
| 2025-04-30 | 57.29 | $23.68 | 19000 |
| 2025-04-29 | 53.76 | $23.58 | 17100 |
| 2025-04-28 | 54.61 | $23.60 | 8200 |
| 2025-04-25 | 57.67 | $23.67 | 4300 |
| 2025-04-24 | 56.69 | $23.64 | 22734 |
| 2025-04-23 | 55.70 | $23.61 | 9100 |
| 2025-04-22 | 53.71 | $23.55 | 9831 |
| 2025-04-21 | 52.70 | $23.52 | 25707 |
| 2025-04-17 | 53.44 | $23.54 | 10300 |
| 2025-04-16 | 49.75 | $23.43 | 14300 |
| 2025-04-15 | 48.70 | $23.40 | 9400 |
| 2025-04-14 | 48.70 | $23.40 | 19836 |
| 2025-04-11 | 53.78 | $23.55 | 11400 |
| 2025-04-10 | 50.51 | $23.45 | 13647 |
| 2025-04-09 | 56.17 | $23.60 | 39202 |
| 2025-04-08 | 55.86 | $23.59 | 15500 |
| 2025-04-07 | 54.94 | $23.56 | 11948 |
| 2025-04-04 | 58.82 | $23.66 | 15700 |
| 2025-04-03 | 57.09 | $23.60 | 16925 |
| 2025-04-02 | 52.35 | $23.45 | 26431 |
| 2025-04-01 | 56.72 | $23.56 | 14100 |
| 2025-03-31 | 66.82 | $23.77 | 449940 |
| 2025-03-28 | 66.28 | $23.75 | 58300 |
| 2025-03-27 | 62.48 | $23.62 | 13900 |
| 2025-03-26 | 61.86 | $23.60 | 48602 |
| 2025-03-25 | 61.24 | $23.58 | 73100 |
| 2025-03-24 | 57.31 | $23.46 | 10000 |
| 2025-03-21 | 57.78 | $23.47 | 21800 |
| 2025-03-20 | 57.12 | $23.45 | 5000 |
| 2025-03-19 | 54.77 | $23.38 | 11147 |
| 2025-03-18 | 59.16 | $23.48 | 23400 |
| 2025-03-17 | 55.43 | $23.37 | 8100 |
| 2025-03-14 | 55.87 | $23.38 | 16600 |
| 2025-03-13 | 55.87 | $23.38 | 35300 |
| 2025-03-12 | 57.52 | $23.42 | 38501 |
| 2025-03-11 | 60.95 | $23.50 | 15124 |
| 2025-03-10 | 59.82 | $23.46 | 8707 |
| 2025-03-07 | 64.27 | $23.56 | 25500 |
| 2025-03-06 | 60.34 | $23.42 | 29800 |
| 2025-03-05 | 60.34 | $23.42 | 11900 |
| 2025-03-04 | 63.02 | $23.48 | 26700 |
| 2025-03-03 | 61.11 | $23.41 | 9500 |
| 2025-02-28 | 59.10 | $23.34 | 29400 |
| 2025-02-27 | 59.94 | $23.36 | 8500 |
| 2025-02-26 | 62.91 | $23.43 | 12900 |
| 2025-02-25 | 63.77 | $23.45 | 18912 |
| 2025-02-24 | 58.98 | $23.27 | 22136 |
| 2025-02-21 | 58.69 | $23.26 | 13101 |
| 2025-02-20 | 56.97 | $23.20 | 16100 |
| 2025-02-19 | 57.73 | $23.22 | 21000 |
| 2025-02-18 | 53.60 | $23.08 | 26800 |
| 2025-02-14 | 55.82 | $23.14 | 23527 |
| 2025-02-13 | 53.38 | $23.06 | 61100 |
| 2025-02-12 | 51.79 | $23.01 | 55841 |
| 2025-02-11 | 58.61 | $23.19 | 32300 |
| 2025-02-10 | 61.16 | $23.25 | 22300 |
| 2025-02-07 | 59.77 | $23.20 | 17504 |
| 2025-02-06 | 61.44 | $23.24 | 17901 |
| 2025-02-05 | 60.39 | $23.20 | 22846 |
| 2025-02-04 | 58.79 | $23.14 | 18733 |
| 2025-02-03 | 55.68 | $23.03 | 21732 |
| 2025-01-31 | 49.04 | $22.83 | 30721 |
| 2025-01-30 | 58.64 | $23.06 | 7000 |
| 2025-01-29 | 57.96 | $23.04 | 10600 |
| 2025-01-28 | 62.34 | $23.13 | 13700 |
| 2025-01-27 | 60.12 | $23.06 | 21800 |
| 2025-01-24 | 58.45 | $23.01 | 13500 |
| 2025-01-23 | 56.37 | $22.95 | 75200 |
| 2025-01-22 | 54.57 | $22.90 | 15009 |
| 2025-01-21 | 56.79 | $22.95 | 17900 |
| 2025-01-17 | 56.79 | $22.95 | 32515 |
| 2025-01-16 | 47.51 | $22.71 | 12113 |
| 2025-01-15 | 50.98 | $22.79 | 38100 |
| 2025-01-14 | 48.76 | $22.74 | 8000 |
| 2025-01-13 | 48.76 | $22.74 | 29800 |
| 2025-01-10 | 48.76 | $22.74 | 21721 |
| 2025-01-08 | 48.36 | $22.73 | 26400 |
| 2025-01-07 | 48.36 | $22.73 | 35042 |
| 2025-01-06 | 46.47 | $22.68 | 14105 |
| 2025-01-03 | 46.79 | $22.69 | 9500 |
| 2025-01-02 | 47.75 | $22.72 | 45600 |
| 2024-12-31 | 40.45 | $22.53 | 636600 |
| 2024-12-30 | 45.53 | $22.69 | 30031 |
| 2024-12-27 | 41.61 | $22.60 | 47220 |
| 2024-12-26 | 43.60 | $22.66 | 15700 |
| 2024-12-24 | 45.32 | $22.71 | 6900 |
| 2024-12-23 | 47.82 | $22.78 | 29200 |
| 2024-12-20 | 48.92 | $22.81 | 42500 |
| 2024-12-19 | 42.65 | $22.66 | 32600 |
| 2024-12-18 | 44.02 | $22.70 | 48100 |
| 2024-12-17 | 45.05 | $22.73 | 42500 |
| 2024-12-16 | 44.64 | $22.72 | 46328 |
| 2024-12-13 | 44.24 | $22.71 | 15900 |
| 2024-12-12 | 46.45 | $22.78 | 32700 |
| 2024-12-11 | 47.74 | $22.82 | 34800 |
| 2024-12-10 | 43.24 | $22.70 | 51201 |
| 2024-12-09 | 45.41 | $22.77 | 18200 |
| 2024-12-06 | 51.34 | $22.94 | 13521 |
| 2024-12-05 | 50.62 | $22.92 | 11300 |
| 2024-12-04 | 49.56 | $22.89 | 28334 |
| 2024-12-03 | 44.22 | $22.75 | 47500 |
| 2024-12-02 | 42.99 | $22.72 | 57700 |
| 2024-11-29 | 43.91 | $22.75 | 90141 |
| 2024-11-27 | 53.72 | $23.02 | 10345 |
| 2024-11-26 | 48.00 | $22.88 | 16500 |
| 2024-11-25 | 51.92 | $22.97 | 10000 |
| 2024-11-22 | 51.07 | $22.95 | 9400 |
| 2024-11-21 | 51.07 | $22.95 | 12934 |
| 2024-11-20 | 47.32 | $22.86 | 17234 |
| 2024-11-19 | 46.89 | $22.85 | 8141 |
| 2024-11-18 | 47.63 | $22.87 | 7500 |
| 2024-11-15 | 47.23 | $22.86 | 11130 |
| 2024-11-14 | 47.23 | $22.86 | 18128 |
| 2024-11-13 | 47.23 | $22.86 | 12332 |
| 2024-11-12 | 47.23 | $22.86 | 9732 |
| 2024-11-11 | 50.33 | $22.96 | 7905 |
| 2024-11-08 | 51.94 | $23.01 | 30036 |
| 2024-11-07 | 47.80 | $22.88 | 25000 |
| 2024-11-06 | 46.46 | $22.84 | 28321 |
| 2024-11-05 | 52.22 | $23.02 | 21000 |
| 2024-11-04 | 49.23 | $22.93 | 21629 |
| 2024-11-01 | 42.37 | $22.75 | 24910 |
| 2024-10-31 | 42.37 | $22.75 | 48310 |
| 2024-10-30 | 46.81 | $22.89 | 15818 |
| 2024-10-29 | 48.53 | $22.94 | 5840 |
| 2024-10-28 | 48.53 | $22.94 | 19000 |
| 2024-10-25 | 47.84 | $22.92 | 6600 |
| 2024-10-24 | 48.46 | $22.94 | 12100 |
| 2024-10-23 | 47.49 | $22.91 | 16515 |
| 2024-10-22 | 46.21 | $22.87 | 27800 |
| 2024-10-21 | 45.25 | $22.84 | 24300 |
| 2024-10-18 | 50.65 | $23.03 | 7442 |
| 2024-10-17 | 50.36 | $23.02 | 5736 |
| 2024-10-16 | 51.53 | $23.06 | 12219 |
| 2024-10-15 | 53.61 | $23.13 | 11834 |
| 2024-10-14 | 50.35 | $23.01 | 17005 |
| 2024-10-11 | 49.21 | $22.97 | 17800 |
| 2024-10-10 | 45.37 | $22.84 | 12300 |
| 2024-10-09 | 47.47 | $22.92 | 10236 |
| 2024-10-08 | 50.53 | $23.03 | 11400 |
| 2024-10-07 | 46.99 | $22.91 | 9610 |
| 2024-10-04 | 50.11 | $23.02 | 5900 |
| 2024-10-03 | 51.59 | $23.07 | 6335 |
| 2024-10-02 | 50.76 | $23.04 | 13500 |
| 2024-10-01 | 52.47 | $23.10 | 12000 |
| 2024-09-30 | 47.43 | $22.92 | 40421 |
| 2024-09-27 | 52.41 | $23.09 | 11915 |
| 2024-09-26 | 51.56 | $23.06 | 12400 |
| 2024-09-25 | 52.76 | $23.10 | 7921 |
| 2024-09-24 | 55.19 | $23.18 | 5616 |
| 2024-09-23 | 55.80 | $23.20 | 8021 |
| 2024-09-20 | 54.36 | $23.14 | 26000 |
| 2024-09-19 | 58.92 | $23.29 | 15900 |
| 2024-09-18 | 58.26 | $23.26 | 9339 |
| 2024-09-17 | 56.47 | $23.18 | 14649 |
| 2024-09-16 | 65.46 | $23.45 | 12200 |
| 2024-09-13 | 58.48 | $23.15 | 9043 |
| 2024-09-12 | 58.48 | $23.15 | 6800 |
| 2024-09-11 | 53.70 | $22.98 | 7000 |
| 2024-09-10 | 58.60 | $23.11 | 14349 |
| 2024-09-09 | 57.76 | $23.08 | 7600 |
| 2024-09-06 | 60.91 | $23.16 | 15900 |
| 2024-09-05 | 57.91 | $23.05 | 5943 |
| 2024-09-04 | 56.76 | $23.01 | 3700 |
| 2024-09-03 | 55.91 | $22.98 | 6400 |
| 2024-08-30 | 54.19 | $22.92 | 19700 |
| 2024-08-29 | 57.38 | $23.01 | 9000 |
| 2024-08-28 | 57.74 | $23.02 | 5100 |
| 2024-08-27 | 58.08 | $23.03 | 7745 |
| 2024-08-26 | 60.49 | $23.10 | 9500 |
| 2024-08-23 | 59.11 | $23.04 | 5400 |
| 2024-08-22 | 56.46 | $22.93 | 10900 |
| 2024-08-21 | 57.10 | $22.95 | 11647 |
| 2024-08-20 | 53.34 | $22.80 | 13734 |
| 2024-08-19 | 54.55 | $22.84 | 7933 |
| 2024-08-16 | 54.55 | $22.84 | 29208 |
| 2024-08-15 | 51.04 | $22.70 | 61939 |
| 2024-08-14 | 54.47 | $22.82 | 6814 |
| 2024-08-13 | 54.76 | $22.83 | 8132 |
| 2024-08-12 | 51.57 | $22.70 | 10000 |
| 2024-08-09 | 54.08 | $22.79 | 8014 |
| 2024-08-08 | 52.87 | $22.74 | 8900 |
| 2024-08-07 | 56.55 | $22.87 | 9200 |
| 2024-08-06 | 53.47 | $22.74 | 18019 |
| 2024-08-05 | 55.48 | $22.81 | 17843 |
| 2024-08-02 | 54.08 | $22.75 | 28807 |
| 2024-08-01 | 49.52 | $22.57 | 55400 |
| 2024-07-31 | 42.28 | $22.33 | 168900 |
| 2024-07-30 | 55.53 | $22.75 | 18200 |
| 2024-07-29 | 55.53 | $22.75 | 8002 |
| 2024-07-26 | 64.18 | $22.95 | 10000 |
| 2024-07-25 | 65.14 | $22.97 | 16630 |
| 2024-07-24 | 61.88 | $22.85 | 8741 |
| 2024-07-23 | 60.72 | $22.81 | 9100 |
| 2024-07-22 | 61.61 | $22.83 | 2600 |
| 2024-07-19 | 58.72 | $22.73 | 7100 |
| 2024-07-18 | 58.72 | $22.73 | 7800 |
| 2024-07-17 | 58.44 | $22.72 | 3016 |
| 2024-07-16 | 57.89 | $22.70 | 14315 |
| 2024-07-15 | 57.63 | $22.69 | 8125 |
| 2024-07-12 | 60.90 | $22.78 | 3603 |
| 2024-07-11 | 66.48 | $22.92 | 7200 |
| 2024-07-10 | 58.48 | $22.61 | 7019 |
| 2024-07-09 | 57.23 | $22.57 | 12646 |
| 2024-07-08 | 54.97 | $22.50 | 5100 |
| 2024-07-05 | 65.81 | $22.73 | 6905 |
| 2024-07-03 | 63.75 | $22.66 | 8300 |
| 2024-07-02 | 64.27 | $22.67 | 28313 |
| 2024-07-01 | 63.41 | $22.64 | 20611 |
| 2024-06-28 | 65.93 | $22.69 | 158502 |
| 2024-06-27 | 66.44 | $22.70 | 39000 |
| 2024-06-26 | 64.91 | $22.64 | 36917 |
| 2024-06-25 | 57.97 | $22.41 | 17600 |
| 2024-06-24 | 55.80 | $22.35 | 13628 |
| 2024-06-21 | 52.30 | $22.26 | 6334 |
| 2024-06-20 | 52.74 | $22.27 | 7600 |
| 2024-06-18 | 53.60 | $22.29 | 7900 |
| 2024-06-17 | 52.11 | $22.25 | 7116 |
| 2024-06-14 | 52.51 | $22.26 | 2643 |
| 2024-06-13 | 51.81 | $22.24 | 6104 |
| 2024-06-12 | 52.93 | $22.27 | 21500 |
| 2024-06-11 | 48.36 | $22.14 | 33226 |
| 2024-06-10 | 47.99 | $22.13 | 22242 |
| 2024-06-07 | 50.38 | $22.20 | 7500 |
| 2024-06-06 | 51.43 | $22.23 | 31300 |
| 2024-06-05 | 51.77 | $22.24 | 43100 |
| 2024-06-04 | 60.93 | $22.48 | 10500 |
| 2024-06-03 | 63.61 | $22.54 | 45100 |
| 2024-05-31 | 69.93 | $22.67 | 120843 |
| 2024-05-30 | 52.25 | $22.16 | 8937 |
| 2024-05-29 | 52.25 | $22.16 | 7700 |
| 2024-05-28 | 54.52 | $22.20 | 13212 |
| 2024-05-24 | 54.04 | $22.19 | 16246 |
| 2024-05-23 | 48.42 | $22.08 | 13117 |
| 2024-05-22 | 54.14 | $22.18 | 3839 |
| 2024-05-21 | 54.14 | $22.18 | 12500 |
| 2024-05-20 | 51.01 | $22.12 | 8800 |
| 2024-05-17 | 54.55 | $22.18 | 4942 |
| 2024-05-16 | 54.04 | $22.17 | 26400 |
| 2024-05-15 | 53.55 | $22.16 | 8441 |
| 2024-05-14 | 51.59 | $22.12 | 4245 |
| 2024-05-13 | 50.09 | $22.09 | 7704 |
| 2024-05-10 | 49.09 | $22.07 | 9243 |
| 2024-05-09 | 49.56 | $22.08 | 7200 |
| 2024-05-08 | 50.02 | $22.09 | 13342 |
| 2024-05-07 | 54.81 | $22.19 | 6000 |
| 2024-05-06 | 55.32 | $22.20 | 7900 |
| 2024-05-03 | 52.85 | $22.14 | 8700 |
| 2024-05-02 | 50.69 | $22.09 | 9623 |
| 2024-05-01 | 49.37 | $22.06 | 13900 |
| 2024-04-30 | 45.68 | $21.98 | 15800 |
| 2024-04-29 | 44.72 | $21.96 | 19322 |
| 2024-04-26 | 39.68 | $21.86 | 17643 |
| 2024-04-25 | 42.24 | $21.93 | 9047 |
| 2024-04-24 | 43.78 | $21.97 | 30345 |
| 2024-04-23 | 45.75 | $22.02 | 11700 |
| 2024-04-22 | 39.54 | $21.90 | 21933 |
| 2024-04-19 | 37.26 | $21.86 | 7804 |
| 2024-04-18 | 37.60 | $21.87 | 11000 |
| 2024-04-17 | 38.59 | $21.90 | 19342 |
| 2024-04-16 | 37.55 | $21.88 | 24418 |
| 2024-04-15 | 37.85 | $21.89 | 15300 |
| 2024-04-12 | 42.82 | $22.04 | 7800 |
| 2024-04-11 | 41.36 | $22.01 | 8424 |
| 2024-04-10 | 41.36 | $22.01 | 19017 |
| 2024-04-09 | 45.18 | $22.12 | 7800 |
| 2024-04-08 | 43.37 | $22.08 | 15200 |
| 2024-04-05 | 46.66 | $22.17 | 6126 |
| 2024-04-04 | 46.66 | $22.17 | 12300 |
| 2024-04-03 | 47.38 | $22.19 | 16447 |
| 2024-04-02 | 44.53 | $22.12 | 23600 |
| 2024-04-01 | 45.54 | $22.15 | 46402 |
| 2024-03-28 | 44.34 | $22.12 | 217600 |
| 2024-03-27 | 45.61 | $22.16 | 24516 |
| 2024-03-26 | 44.09 | $22.12 | 9300 |
| 2024-03-25 | 44.39 | $22.13 | 16304 |
| 2024-03-22 | 48.36 | $22.26 | 10700 |
| 2024-03-21 | 51.39 | $22.35 | 14700 |
| 2024-03-20 | 45.24 | $22.18 | 6300 |
| 2024-03-19 | 44.05 | $22.15 | 8200 |
| 2024-03-18 | 42.06 | $22.10 | 11200 |
| 2024-03-15 | 42.35 | $22.11 | 60036 |
| 2024-03-14 | 42.90 | $22.13 | 10600 |
| 2024-03-13 | 46.67 | $22.26 | 5605 |
| 2024-03-12 | 45.98 | $22.24 | 14500 |
| 2024-03-11 | 46.85 | $22.27 | 16200 |
| 2024-03-08 | 49.20 | $22.35 | 17012 |
| 2024-03-07 | 44.93 | $22.22 | 8600 |
| 2024-03-06 | 43.90 | $22.19 | 15339 |
| 2024-03-05 | 45.24 | $22.24 | 26630 |
| 2024-03-04 | 43.26 | $22.18 | 12707 |
| 2024-03-01 | 45.07 | $22.25 | 16721 |
| 2024-02-29 | 45.33 | $22.26 | 83242 |
| 2024-02-28 | 49.05 | $22.40 | 9800 |
| 2024-02-27 | 51.64 | $22.49 | 16112 |
| 2024-02-26 | 51.93 | $22.50 | 4816 |
| 2024-02-23 | 53.64 | $22.56 | 9803 |
| 2024-02-22 | 51.35 | $22.47 | 10700 |
| 2024-02-21 | 51.10 | $22.46 | 3600 |
| 2024-02-20 | 52.67 | $22.52 | 10704 |
| 2024-02-16 | 48.40 | $22.35 | 11444 |
| 2024-02-15 | 52.08 | $22.49 | 4000 |
| 2024-02-14 | 52.35 | $22.50 | 3933 |
| 2024-02-13 | 50.90 | $22.44 | 6908 |
| 2024-02-12 | 54.58 | $22.58 | 5700 |
| 2024-02-09 | 51.23 | $22.44 | 9716 |
| 2024-02-08 | 49.19 | $22.36 | 3300 |
| 2024-02-07 | 49.93 | $22.39 | 5600 |
| 2024-02-06 | 47.68 | $22.30 | 18020 |
| 2024-02-05 | 45.61 | $22.22 | 26800 |
| 2024-02-02 | 52.51 | $22.50 | 9500 |
| 2024-02-01 | 53.33 | $22.53 | 18000 |
| 2024-01-31 | 48.76 | $22.35 | 33232 |
| 2024-01-30 | 53.45 | $22.52 | 6502 |
| 2024-01-29 | 53.20 | $22.51 | 8738 |
| 2024-01-26 | 52.47 | $22.48 | 14000 |
| 2024-01-25 | 52.73 | $22.49 | 6100 |
| 2024-01-24 | 48.60 | $22.32 | 9436 |
| 2024-01-23 | 54.16 | $22.53 | 4323 |
| 2024-01-22 | 49.74 | $22.36 | 10500 |
| 2024-01-19 | 52.57 | $22.46 | 4540 |
| 2024-01-18 | 48.98 | $22.33 | 17115 |
| 2024-01-17 | 48.98 | $22.33 | 10335 |
| 2024-01-16 | 50.30 | $22.38 | 15300 |
| 2024-01-12 | 52.17 | $22.45 | 7805 |
| 2024-01-11 | 52.70 | $22.47 | 13900 |
| 2024-01-10 | 54.83 | $22.55 | 7300 |
| 2024-01-09 | 54.61 | $22.54 | 6100 |
| 2024-01-08 | 55.12 | $22.56 | 17712 |
| 2024-01-05 | 56.60 | $22.62 | 11337 |
| 2024-01-04 | 60.76 | $22.78 | 9027 |
| 2024-01-03 | 60.41 | $22.76 | 10900 |
| 2024-01-02 | 60.41 | $22.76 | 15500 |
| 2023-12-29 | 67.97 | $23.04 | 339800 |
| 2023-12-28 | 58.45 | $22.50 | 16700 |
| 2023-12-27 | 57.56 | $22.46 | 34100 |
| 2023-12-26 | 54.57 | $22.33 | 35549 |
| 2023-12-22 | 59.48 | $22.49 | 33516 |
| 2023-12-21 | 52.65 | $22.22 | 36134 |
| 2023-12-20 | 57.04 | $22.35 | 15100 |
| 2023-12-19 | 59.97 | $22.43 | 19300 |
| 2023-12-18 | 58.71 | $22.38 | 24000 |
| 2023-12-15 | 61.28 | $22.45 | 12200 |
| 2023-12-14 | 62.76 | $22.49 | 34843 |
| 2023-12-13 | 63.13 | $22.50 | 20700 |
| 2023-12-12 | 61.43 | $22.42 | 24900 |
| 2023-12-11 | 60.34 | $22.37 | 35100 |
| 2023-12-08 | 60.67 | $22.38 | 15135 |
| 2023-12-07 | 64.62 | $22.50 | 18516 |
| 2023-12-06 | 64.25 | $22.48 | 23118 |
| 2023-12-05 | 63.53 | $22.44 | 48000 |
| 2023-12-04 | 66.07 | $22.52 | 64800 |
| 2023-12-01 | 67.03 | $22.55 | 34400 |
| 2023-11-30 | 69.57 | $22.63 | 208800 |
| 2023-11-29 | 58.02 | $22.02 | 22321 |
| 2023-11-28 | 58.36 | $22.03 | 18600 |
| 2023-11-27 | 55.87 | $21.93 | 33800 |
| 2023-11-24 | 57.51 | $21.98 | 1625 |
| 2023-11-22 | 54.74 | $21.87 | 8846 |
| 2023-11-21 | 57.66 | $21.96 | 12800 |
| 2023-11-20 | 55.92 | $21.89 | 16700 |
| 2023-11-17 | 57.19 | $21.93 | 6300 |
| 2023-11-16 | 55.26 | $21.85 | 11800 |
| 2023-11-15 | 57.42 | $21.92 | 15820 |
| 2023-11-14 | 56.73 | $21.89 | 9722 |
| 2023-11-13 | 52.60 | $21.72 | 16724 |
| 2023-11-10 | 50.76 | $21.65 | 10500 |
| 2023-11-09 | 50.50 | $21.64 | 12400 |
| 2023-11-08 | 54.32 | $21.78 | 16311 |
| 2023-11-07 | 50.24 | $21.62 | 19913 |
| 2023-11-06 | 54.59 | $21.77 | 7619 |
| 2023-11-03 | 55.50 | $21.80 | 25500 |
| 2023-11-02 | 53.79 | $21.73 | 26500 |
| 2023-11-01 | 57.07 | $21.84 | 28400 |
| 2023-10-31 | 54.93 | $21.75 | 25000 |
| 2023-10-30 | 49.93 | $21.56 | 8600 |
| 2023-10-27 | 51.06 | $21.60 | 8734 |
| 2023-10-26 | 52.77 | $21.66 | 7447 |
| 2023-10-25 | 43.15 | $21.34 | 34133 |
| 2023-10-24 | 45.34 | $21.42 | 11815 |
| 2023-10-23 | 41.45 | $21.31 | 8400 |
| 2023-10-20 | 38.02 | $21.22 | 13829 |
| 2023-10-19 | 41.62 | $21.36 | 13531 |
| 2023-10-18 | 43.88 | $21.44 | 14700 |
| 2023-10-17 | 48.92 | $21.60 | 24346 |
| 2023-10-16 | 55.76 | $21.78 | 12800 |
| 2023-10-13 | 54.41 | $21.74 | 8924 |
| 2023-10-12 | 52.35 | $21.68 | 25224 |
| 2023-10-11 | 53.11 | $21.70 | 20300 |
| 2023-10-10 | 51.78 | $21.66 | 13517 |
| 2023-10-09 | 48.65 | $21.57 | 6700 |
| 2023-10-06 | 46.46 | $21.51 | 10500 |
| 2023-10-05 | 46.09 | $21.50 | 15729 |
| 2023-10-04 | 43.15 | $21.42 | 13700 |
| 2023-10-03 | 40.44 | $21.35 | 16500 |
| 2023-10-02 | 43.84 | $21.47 | 10346 |
| 2023-09-29 | 48.34 | $21.61 | 47817 |
| 2023-09-28 | 46.47 | $21.56 | 20501 |
| 2023-09-27 | 47.12 | $21.58 | 74200 |
| 2023-09-26 | 45.31 | $21.53 | 18737 |
| 2023-09-25 | 43.10 | $21.47 | 13600 |
| 2023-09-22 | 48.03 | $21.63 | 7700 |
| 2023-09-21 | 46.20 | $21.58 | 40100 |
| 2023-09-20 | 52.51 | $21.76 | 15600 |
| 2023-09-19 | 49.61 | $21.68 | 25800 |
| 2023-09-18 | 49.61 | $21.68 | 23845 |
| 2023-09-15 | 48.90 | $21.66 | 8200 |
| 2023-09-14 | 52.38 | $21.76 | 23243 |
| 2023-09-13 | 53.84 | $21.80 | 10200 |
| 2023-09-12 | 49.14 | $21.66 | 23644 |
| 2023-09-11 | 46.93 | $21.60 | 15400 |
| 2023-09-08 | 47.92 | $21.63 | 16143 |
| 2023-09-07 | 45.75 | $21.57 | 10800 |
| 2023-09-06 | 45.75 | $21.57 | 12800 |
| 2023-09-05 | 46.04 | $21.58 | 21400 |
| 2023-09-01 | 52.65 | $21.79 | 19700 |
| 2023-08-31 | 54.78 | $21.85 | 78200 |
| 2023-08-30 | 48.13 | $21.65 | 15500 |
| 2023-08-29 | 50.98 | $21.73 | 9800 |
| 2023-08-28 | 47.66 | $21.64 | 11200 |
| 2023-08-25 | 46.52 | $21.61 | 23201 |
| 2023-08-24 | 48.19 | $21.66 | 22421 |
| 2023-08-23 | 49.19 | $21.69 | 22401 |
| 2023-08-22 | 44.41 | $21.56 | 8100 |
| 2023-08-21 | 42.84 | $21.52 | 12400 |
| 2023-08-18 | 44.02 | $21.56 | 9700 |
| 2023-08-17 | 42.13 | $21.51 | 13400 |
| 2023-08-16 | 45.34 | $21.62 | 248731 |
| 2023-08-15 | 45.64 | $21.63 | 8638 |
| 2023-08-14 | 42.76 | $21.55 | 10800 |
| 2023-08-11 | 44.44 | $21.61 | 11344 |
| 2023-08-10 | 43.38 | $21.58 | 16549 |
| 2023-08-09 | 45.29 | $21.65 | 17400 |
| 2023-08-08 | 45.56 | $21.66 | 27600 |
| 2023-08-07 | 44.93 | $21.64 | 18800 |
| 2023-08-04 | 47.26 | $21.73 | 9019 |
| 2023-08-03 | 41.49 | $21.55 | 15500 |
| 2023-08-02 | 46.61 | $21.74 | 23000 |
| 2023-08-01 | 51.71 | $21.90 | 17700 |
| 2023-07-31 | 50.75 | $21.87 | 15800 |
| 2023-07-28 | 49.48 | $21.83 | 14400 |
| 2023-07-27 | 46.87 | $21.75 | 16300 |
| 2023-07-26 | 50.93 | $21.88 | 12100 |
| 2023-07-25 | 46.16 | $21.74 | 13600 |
| 2023-07-24 | 47.09 | $21.77 | 13642 |
| 2023-07-21 | 50.65 | $21.88 | 5844 |
| 2023-07-20 | 48.28 | $21.81 | 7723 |
| 2023-07-19 | 50.93 | $21.89 | 16703 |
| 2023-07-18 | 50.29 | $21.87 | 11035 |
| 2023-07-17 | 46.96 | $21.77 | 7424 |
| 2023-07-14 | 46.96 | $21.77 | 9005 |
| 2023-07-13 | 52.69 | $21.95 | 7500 |
| 2023-07-12 | 50.12 | $21.87 | 10923 |
| 2023-07-11 | 47.05 | $21.78 | 8000 |
| 2023-07-10 | 44.14 | $21.70 | 12905 |
| 2023-07-07 | 43.03 | $21.67 | 5800 |
| 2023-07-06 | 41.17 | $21.62 | 28700 |
| 2023-07-05 | 46.99 | $21.82 | 27023 |
| 2023-07-03 | 48.96 | $21.88 | 21516 |
| 2023-06-30 | 47.57 | $21.84 | 263943 |
| 2023-06-29 | 41.07 | $21.67 | 109912 |
| 2023-06-28 | 46.55 | $21.84 | 36106 |
| 2023-06-27 | 47.26 | $21.86 | 20100 |
| 2023-06-26 | 44.88 | $21.80 | 12704 |
| 2023-06-23 | 44.48 | $21.79 | 9800 |
| 2023-06-22 | 44.79 | $21.80 | 8120 |
| 2023-06-21 | 45.99 | $21.84 | 10000 |
| 2023-06-20 | 46.28 | $21.85 | 15437 |
| 2023-06-16 | 46.57 | $21.86 | 21706 |
| 2023-06-15 | 44.63 | $21.80 | 15500 |
| 2023-06-14 | 44.89 | $21.81 | 22028 |
| 2023-06-13 | 43.97 | $21.78 | 20900 |
| 2023-06-12 | 42.45 | $21.73 | 17500 |
| 2023-06-09 | 43.80 | $21.79 | 19700 |
| 2023-06-08 | 44.03 | $21.80 | 19731 |
| 2023-06-07 | 44.24 | $21.81 | 38300 |
| 2023-06-06 | 46.38 | $21.91 | 25000 |
| 2023-06-05 | 52.13 | $22.15 | 12386 |
| 2023-06-02 | 54.82 | $22.25 | 9000 |
| 2023-06-01 | 57.06 | $22.33 | 12306 |
| 2023-05-31 | 58.76 | $22.39 | 70234 |
| 2023-05-30 | 49.11 | $21.99 | 13400 |
| 2023-05-26 | 48.25 | $21.96 | 9500 |
| 2023-05-25 | 45.00 | $21.85 | 16126 |
| 2023-05-24 | 52.06 | $22.10 | 10600 |
| 2023-05-23 | 54.66 | $22.18 | 15304 |
| 2023-05-22 | 57.75 | $22.27 | 16500 |
| 2023-05-19 | 58.81 | $22.30 | 7600 |
| 2023-05-18 | 55.74 | $22.18 | 8135 |
| 2023-05-17 | 56.74 | $22.21 | 10800 |
| 2023-05-16 | 56.24 | $22.19 | 9319 |
| 2023-05-15 | 58.49 | $22.26 | 17300 |
| 2023-05-12 | 56.61 | $22.18 | 2829 |
| 2023-05-11 | 57.22 | $22.20 | 5324 |
| 2023-05-10 | 57.82 | $22.22 | 19506 |
| 2023-05-09 | 54.68 | $22.08 | 37700 |
| 2023-05-08 | 52.27 | $21.98 | 1900 |
| 2023-05-05 | 54.18 | $22.05 | 17900 |
| 2023-05-04 | 53.49 | $22.02 | 10100 |
| 2023-05-03 | 54.54 | $22.06 | 7900 |
| 2023-05-02 | 58.34 | $22.20 | 17800 |
| 2023-05-01 | 57.53 | $22.16 | 6925 |
| 2023-04-28 | 58.61 | $22.20 | 36844 |
| 2023-04-27 | 55.24 | $22.03 | 13000 |
| 2023-04-26 | 50.51 | $21.82 | 15700 |
| 2023-04-25 | 53.58 | $21.94 | 17800 |
| 2023-04-24 | 52.67 | $21.90 | 8900 |
| 2023-04-21 | 49.61 | $21.77 | 8738 |
| 2023-04-20 | 52.33 | $21.88 | 12900 |
| 2023-04-19 | 54.12 | $21.95 | 19200 |
| 2023-04-18 | 51.65 | $21.84 | 14001 |
| 2023-04-17 | 49.54 | $21.75 | 6200 |
| 2023-04-14 | 51.68 | $21.84 | 7315 |
| 2023-04-13 | 53.14 | $21.90 | 10010 |
| 2023-04-12 | 53.86 | $21.93 | 10111 |
| 2023-04-11 | 59.48 | $22.15 | 7000 |
| 2023-04-10 | 57.37 | $22.04 | 15700 |
| 2023-04-06 | 57.17 | $22.03 | 11730 |
| 2023-04-05 | 56.99 | $22.02 | 2700 |
| 2023-04-04 | 56.81 | $22.01 | 4500 |
| 2023-04-03 | 57.04 | $22.02 | 13900 |
| 2023-03-31 | 49.27 | $21.61 | 148300 |
| 2023-03-30 | 51.42 | $21.71 | 27700 |
| 2023-03-29 | 47.97 | $21.55 | 18420 |
| 2023-03-28 | 50.08 | $21.65 | 11613 |
| 2023-03-27 | 53.44 | $21.80 | 7500 |
| 2023-03-24 | 50.50 | $21.66 | 7400 |
| 2023-03-23 | 53.00 | $21.77 | 8000 |
| 2023-03-22 | 54.16 | $21.82 | 11900 |
| 2023-03-21 | 49.55 | $21.60 | 18821 |
| 2023-03-20 | 53.25 | $21.76 | 17123 |
| 2023-03-17 | 53.73 | $21.78 | 6110 |
| 2023-03-16 | 54.89 | $21.83 | 8206 |
| 2023-03-15 | 49.00 | $21.55 | 3517 |
| 2023-03-14 | 45.11 | $21.39 | 11400 |
| 2023-03-13 | 45.11 | $21.39 | 9628 |
| 2023-03-10 | 40.50 | $21.21 | 5900 |
| 2023-03-09 | 38.03 | $21.12 | 18832 |
| 2023-03-08 | 42.30 | $21.35 | 19100 |
| 2023-03-07 | 44.57 | $21.46 | 11000 |
| 2023-03-06 | 46.28 | $21.54 | 10726 |
| 2023-03-03 | 45.28 | $21.50 | 13126 |
| 2023-03-02 | 44.04 | $21.45 | 11400 |
| 2023-03-01 | 42.56 | $21.39 | 25800 |
| 2023-02-28 | 42.74 | $21.40 | 76900 |
| 2023-02-27 | 44.52 | $21.50 | 11246 |
| 2023-02-24 | 43.40 | $21.45 | 8113 |
| 2023-02-23 | 46.24 | $21.61 | 10921 |
| 2023-02-22 | 43.15 | $21.47 | 7600 |
| 2023-02-21 | 40.60 | $21.36 | 16006 |
| 2023-02-17 | 47.83 | $21.75 | 11200 |
| 2023-02-16 | 47.83 | $21.75 | 13500 |
| 2023-02-15 | 46.73 | $21.70 | 10200 |
| 2023-02-14 | 45.20 | $21.63 | 2700 |
| 2023-02-13 | 47.81 | $21.77 | 5600 |
| 2023-02-10 | 44.31 | $21.61 | 5802 |
| 2023-02-09 | 47.94 | $21.80 | 10300 |
| 2023-02-08 | 47.07 | $21.76 | 7630 |
| 2023-02-07 | 46.86 | $21.75 | 13547 |
| 2023-02-06 | 53.97 | $22.10 | 5810 |
| 2023-02-03 | 58.82 | $22.30 | 12243 |
| 2023-02-02 | 59.58 | $22.33 | 9700 |
| 2023-02-01 | 57.67 | $22.22 | 6100 |
| 2023-01-31 | 56.97 | $22.18 | 37700 |
| 2023-01-30 | 55.20 | $22.08 | 7300 |
| 2023-01-27 | 54.67 | $22.05 | 18409 |
| 2023-01-26 | 61.34 | $22.34 | 12300 |
| 2023-01-25 | 58.87 | $22.19 | 10111 |
| 2023-01-24 | 54.25 | $21.94 | 10539 |
| 2023-01-23 | 53.86 | $21.92 | 8200 |
| 2023-01-20 | 53.86 | $21.92 | 5533 |
| 2023-01-19 | 55.15 | $21.98 | 8344 |
| 2023-01-18 | 57.54 | $22.09 | 14500 |
| 2023-01-17 | 55.36 | $21.96 | 9500 |
| 2023-01-13 | 56.42 | $22.01 | 19700 |
| 2023-01-12 | 56.26 | $22.00 | 4500 |
| 2023-01-11 | 59.77 | $22.17 | 13400 |
| 2023-01-10 | 59.20 | $22.13 | 14112 |
| 2023-01-09 | 60.21 | $22.18 | 5300 |
| 2023-01-06 | 60.40 | $22.19 | 14841 |
| 2023-01-05 | 60.16 | $22.17 | 27918 |
| 2023-01-04 | 66.44 | $22.49 | 12105 |
| 2023-01-03 | 64.69 | $22.33 | 56200 |
| 2022-12-30 | 62.72 | $22.16 | 112532 |
| 2022-12-29 | 49.35 | $21.31 | 17435 |
| 2022-12-28 | 47.67 | $21.23 | 21230 |
| 2022-12-27 | 48.63 | $21.28 | 46700 |
| 2022-12-23 | 41.48 | $20.96 | 31046 |
| 2022-12-22 | 47.57 | $21.27 | 36540 |
| 2022-12-21 | 50.28 | $21.39 | 8000 |
| 2022-12-20 | 47.44 | $21.27 | 34704 |
| 2022-12-19 | 48.09 | $21.30 | 18200 |
| 2022-12-16 | 49.38 | $21.36 | 36010 |
| 2022-12-15 | 50.46 | $21.41 | 22309 |
| 2022-12-14 | 52.19 | $21.49 | 66200 |
| 2022-12-13 | 50.58 | $21.41 | 30100 |
| 2022-12-12 | 48.09 | $21.29 | 23541 |
| 2022-12-09 | 47.47 | $21.26 | 89000 |
| 2022-12-08 | 52.05 | $21.49 | 28300 |
| 2022-12-07 | 51.47 | $21.46 | 16600 |
| 2022-12-06 | 51.28 | $21.45 | 21000 |
| 2022-12-05 | 45.05 | $21.14 | 10400 |
| 2022-12-02 | 51.28 | $21.45 | 20620 |
| 2022-12-01 | 50.01 | $21.39 | 29900 |
| 2022-11-30 | 50.64 | $21.42 | 42800 |
| 2022-11-29 | 49.64 | $21.37 | 20320 |
| 2022-11-28 | 49.83 | $21.38 | 10100 |
| 2022-11-25 | 49.83 | $21.38 | 1705 |
| 2022-11-23 | 47.64 | $21.26 | 14000 |
| 2022-11-22 | 49.17 | $21.35 | 9049 |
| 2022-11-21 | 48.47 | $21.31 | 8500 |
| 2022-11-18 | 52.04 | $21.52 | 6805 |
| 2022-11-17 | 49.52 | $21.37 | 5307 |
| 2022-11-16 | 53.05 | $21.57 | 12800 |
| 2022-11-15 | 53.78 | $21.61 | 8300 |
| 2022-11-14 | 55.41 | $21.70 | 11500 |
| 2022-11-11 | 55.94 | $21.73 | 27300 |
| 2022-11-10 | 55.94 | $21.73 | 32500 |
| 2022-11-09 | 54.21 | $21.60 | 17400 |
| 2022-11-08 | 51.56 | $21.41 | 17643 |
| 2022-11-07 | 52.78 | $21.49 | 11300 |
| 2022-11-04 | 49.22 | $21.24 | 18800 |
| 2022-11-03 | 50.08 | $21.30 | 27500 |
| 2022-11-02 | 51.22 | $21.38 | 15700 |
| 2022-11-01 | 51.08 | $21.37 | 35217 |
| 2022-10-31 | 54.44 | $21.61 | 44231 |
| 2022-10-28 | 41.71 | $20.77 | 14318 |
| 2022-10-27 | 37.35 | $20.55 | 65611 |
| 2022-10-26 | 36.74 | $20.52 | 23404 |
| 2022-10-25 | 37.56 | $20.59 | 15300 |
| 2022-10-24 | 32.04 | $20.32 | 10413 |
| 2022-10-21 | 31.83 | $20.31 | 20100 |
| 2022-10-20 | 33.10 | $20.44 | 37000 |
| 2022-10-19 | 31.29 | $20.35 | 97300 |
| 2022-10-18 | 34.77 | $20.70 | 9320 |
| 2022-10-17 | 34.77 | $20.70 | 11300 |
| 2022-10-14 | 31.43 | $20.53 | 19600 |
| 2022-10-13 | 34.27 | $20.82 | 17435 |
| 2022-10-12 | 36.54 | $21.03 | 15032 |
| 2022-10-11 | 37.10 | $21.08 | 10007 |
| 2022-10-10 | 40.24 | $21.35 | 10100 |
| 2022-10-07 | 40.61 | $21.38 | 10346 |
| 2022-10-06 | 41.92 | $21.49 | 22700 |
| 2022-10-05 | 43.89 | $21.65 | 6845 |
| 2022-10-04 | 49.40 | $22.05 | 11417 |
| 2022-10-03 | 46.87 | $21.89 | 9021 |
| 2022-09-30 | 42.60 | $21.64 | 116100 |
| 2022-09-29 | 53.14 | $22.29 | 7622 |
| 2022-09-28 | 50.07 | $22.12 | 11031 |
| 2022-09-27 | 49.33 | $22.08 | 24438 |
| 2022-09-26 | 45.06 | $21.86 | 23700 |
| 2022-09-23 | 39.33 | $21.60 | 14322 |
| 2022-09-22 | 39.33 | $21.60 | 18314 |
| 2022-09-21 | 39.48 | $21.61 | 10000 |
| 2022-09-20 | 37.76 | $21.53 | 20005 |
| 2022-09-19 | 38.67 | $21.60 | 25900 |
| 2022-09-16 | 42.43 | $21.87 | 40900 |
| 2022-09-15 | 37.51 | $21.64 | 14726 |
| 2022-09-14 | 36.62 | $21.60 | 11000 |
| 2022-09-13 | 37.64 | $21.68 | 26200 |
| 2022-09-12 | 39.89 | $21.85 | 16833 |
| 2022-09-09 | 40.71 | $21.91 | 6440 |
| 2022-09-08 | 39.73 | $21.86 | 3309 |
| 2022-09-07 | 41.55 | $22.00 | 11300 |
| 2022-09-06 | 38.09 | $21.82 | 10700 |
| 2022-09-02 | 40.36 | $22.00 | 4500 |
| 2022-09-01 | 41.01 | $22.05 | 13431 |
| 2022-08-31 | 41.01 | $22.05 | 29200 |
| 2022-08-30 | 40.49 | $22.02 | 11700 |
| 2022-08-29 | 42.74 | $22.21 | 7521 |
| 2022-08-26 | 43.83 | $22.30 | 5200 |
| 2022-08-25 | 46.47 | $22.51 | 6645 |
| 2022-08-24 | 44.19 | $22.36 | 33800 |
| 2022-08-23 | 42.00 | $22.22 | 37338 |
| 2022-08-22 | 44.49 | $22.43 | 6800 |
| 2022-08-19 | 43.74 | $22.38 | 4605 |
| 2022-08-18 | 44.90 | $22.48 | 17300 |
| 2022-08-17 | 45.12 | $22.50 | 11247 |
| 2022-08-16 | 46.23 | $22.60 | 10500 |
| 2022-08-15 | 46.89 | $22.66 | 10300 |
| 2022-08-12 | 48.42 | $22.80 | 3400 |
| 2022-08-11 | 47.73 | $22.74 | 8800 |
| 2022-08-10 | 52.17 | $23.14 | 3600 |
| 2022-08-09 | 49.96 | $22.94 | 8800 |
| 2022-08-08 | 50.40 | $22.98 | 4300 |
| 2022-08-05 | 50.61 | $23.00 | 6800 |
| 2022-08-04 | 59.17 | $23.72 | 8115 |
| 2022-08-03 | 56.55 | $23.45 | 9300 |
| 2022-08-02 | 56.05 | $23.40 | 15900 |
| 2022-08-01 | 52.22 | $23.03 | 4518 |
| 2022-07-29 | 53.42 | $23.13 | 15400 |
| 2022-07-28 | 48.74 | $22.71 | 10720 |
| 2022-07-27 | 47.91 | $22.64 | 7400 |
| 2022-07-26 | 46.98 | $22.56 | 5100 |
| 2022-07-25 | 47.89 | $22.65 | 6721 |
| 2022-07-22 | 46.35 | $22.51 | 21549 |
| 2022-07-21 | 49.22 | $22.80 | 15410 |
| 2022-07-20 | 46.51 | $22.55 | 11710 |
| 2022-07-19 | 44.71 | $22.39 | 13100 |
| 2022-07-18 | 45.07 | $22.43 | 5500 |
| 2022-07-15 | 44.54 | $22.38 | 12500 |
| 2022-07-14 | 43.72 | $22.30 | 12900 |
| 2022-07-13 | 43.72 | $22.30 | 13312 |
| 2022-07-12 | 46.12 | $22.61 | 11100 |
| 2022-07-11 | 48.22 | $22.87 | 8000 |
| 2022-07-08 | 48.38 | $22.89 | 5128 |
| 2022-07-07 | 48.62 | $22.92 | 16800 |
| 2022-07-06 | 51.43 | $23.28 | 20000 |
| 2022-07-05 | 57.09 | $23.93 | 12000 |
| 2022-07-01 | 52.84 | $23.37 | 38300 |
| 2022-06-30 | 58.65 | $23.96 | 330300 |
| 2022-06-29 | 45.27 | $22.58 | 6700 |
| 2022-06-28 | 41.77 | $22.31 | 8900 |
| 2022-06-27 | 39.74 | $22.16 | 7200 |
| 2022-06-24 | 38.93 | $22.10 | 10439 |
| 2022-06-23 | 40.48 | $22.28 | 11806 |
| 2022-06-22 | 40.82 | $22.32 | 7800 |
| 2022-06-21 | 42.36 | $22.50 | 10226 |
| 2022-06-17 | 41.90 | $22.46 | 2131 |
| 2022-06-16 | 42.46 | $22.53 | 7709 |
| 2022-06-15 | 41.93 | $22.48 | 21800 |
| 2022-06-14 | 38.01 | $22.12 | 9022 |
| 2022-06-13 | 35.00 | $21.86 | 31610 |
| 2022-06-10 | 39.48 | $22.50 | 11944 |
| 2022-06-09 | 43.18 | $22.95 | 4305 |
| 2022-06-08 | 51.41 | $23.76 | 27500 |
| 2022-06-07 | 49.84 | $23.62 | 8102 |
| 2022-06-06 | 63.31 | $24.59 | 3600 |
| 2022-06-03 | 53.30 | $23.78 | 3000 |
| 2022-06-02 | 55.25 | $23.89 | 7400 |
| 2022-06-01 | 62.99 | $24.28 | 37400 |
| 2022-05-31 | 62.73 | $24.26 | 21809 |
| 2022-05-27 | 58.69 | $23.96 | 13044 |
| 2022-05-26 | 55.80 | $23.77 | 15300 |
| 2022-05-25 | 52.12 | $23.55 | 21800 |
| 2022-05-24 | 48.01 | $23.33 | 28200 |
| 2022-05-23 | 43.16 | $23.10 | 19500 |
| 2022-05-20 | 40.16 | $22.97 | 24900 |
| 2022-05-19 | 37.76 | $22.87 | 11942 |
| 2022-05-18 | 40.37 | $23.04 | 36330 |
| 2022-05-17 | 40.69 | $23.06 | 31500 |
| 2022-05-16 | 43.08 | $23.21 | 24938 |
| 2022-05-13 | 42.87 | $23.20 | 26300 |
| 2022-05-12 | 43.18 | $23.22 | 11600 |
| 2022-05-11 | 38.58 | $23.00 | 12300 |
| 2022-05-10 | 41.02 | $23.17 | 21527 |
| 2022-05-09 | 37.72 | $23.02 | 28600 |
| 2022-05-06 | 35.44 | $22.92 | 16401 |
| 2022-05-05 | 37.81 | $23.10 | 50131 |
| 2022-05-04 | 38.08 | $23.12 | 10248 |
| 2022-05-03 | 30.58 | $22.80 | 14500 |
| 2022-05-02 | 32.33 | $22.95 | 12330 |
| 2022-04-29 | 35.96 | $23.23 | 59725 |
| 2022-04-28 | 36.80 | $23.29 | 10200 |
| 2022-04-27 | 34.12 | $23.18 | 76046 |
| 2022-04-26 | 35.55 | $23.29 | 8500 |
| 2022-04-25 | 34.60 | $23.25 | 13416 |
| 2022-04-22 | 21.37 | $22.77 | 14100 |
| 2022-04-21 | 17.75 | $22.66 | 27400 |
| 2022-04-20 | 19.37 | $22.87 | 46640 |
| 2022-04-19 | 20.73 | $23.03 | 20600 |
| 2022-04-18 | 21.36 | $23.10 | 21841 |
| 2022-04-14 | 23.59 | $23.33 | 22500 |
| 2022-04-13 | 25.81 | $23.53 | 14005 |
| 2022-04-12 | 26.16 | $23.56 | 61900 |
| 2022-04-11 | 26.62 | $23.60 | 69100 |
| 2022-04-08 | 27.90 | $23.71 | 9900 |
| 2022-04-07 | 28.86 | $23.79 | 10904 |
| 2022-04-06 | 29.22 | $23.82 | 24133 |
| 2022-04-05 | 30.17 | $23.90 | 69500 |
| 2022-04-04 | 29.62 | $23.88 | 34304 |
| 2022-04-01 | 29.36 | $23.87 | 93732 |
| 2022-03-31 | 24.88 | $23.70 | 234949 |
| 2022-03-30 | 30.91 | $24.25 | 48000 |
| 2022-03-29 | 34.36 | $24.49 | 59718 |
| 2022-03-28 | 38.64 | $24.74 | 13300 |
| 2022-03-25 | 41.58 | $24.89 | 24113 |
| 2022-03-24 | 43.92 | $25.00 | 3100 |
| 2022-03-23 | 41.06 | $24.90 | 15500 |
| 2022-03-22 | 41.66 | $24.93 | 19600 |
| 2022-03-21 | 44.13 | $25.05 | 21200 |
| 2022-03-18 | 44.13 | $25.05 | 5100 |
| 2022-03-17 | 43.88 | $25.04 | 5700 |
| 2022-03-16 | 41.13 | $24.93 | 16936 |
| 2022-03-15 | 42.57 | $25.01 | 5310 |
| 2022-03-14 | 40.85 | $24.94 | 18037 |
| 2022-03-11 | 42.95 | $25.06 | 7200 |
| 2022-03-10 | 43.48 | $25.09 | 10607 |
| 2022-03-09 | 44.35 | $25.14 | 9602 |
| 2022-03-08 | 43.71 | $25.11 | 5730 |
| 2022-03-07 | 44.36 | $25.15 | 26000 |
| 2022-03-04 | 45.97 | $25.25 | 7300 |
| 2022-03-03 | 56.32 | $25.78 | 4400 |
| 2022-03-02 | 57.24 | $25.82 | 4043 |
| 2022-03-01 | 64.52 | $26.11 | 46800 |
| 2022-02-28 | 65.90 | $26.16 | 35323 |
| 2022-02-25 | 52.43 | $25.46 | 13400 |
| 2022-02-24 | 46.39 | $25.25 | 6300 |
| 2022-02-23 | 46.39 | $25.25 | 4100 |
| 2022-02-22 | 46.39 | $25.25 | 5309 |
| 2022-02-18 | 47.63 | $25.30 | 3200 |
| 2022-02-17 | 46.27 | $25.25 | 18400 |
| 2022-02-16 | 46.27 | $25.25 | 7910 |
| 2022-02-15 | 46.27 | $25.25 | 5401 |
| 2022-02-14 | 46.27 | $25.25 | 19700 |
| 2022-02-11 | 42.12 | $25.08 | 16100 |
| 2022-02-10 | 46.54 | $25.30 | 8602 |
| 2022-02-09 | 46.97 | $25.32 | 6300 |
| 2022-02-08 | 45.30 | $25.25 | 4900 |
| 2022-02-07 | 47.11 | $25.34 | 6445 |
| 2022-02-04 | 45.02 | $25.25 | 5400 |
| 2022-02-03 | 45.02 | $25.25 | 4527 |
| 2022-02-02 | 49.31 | $25.47 | 14348 |
| 2022-02-01 | 54.45 | $25.70 | 21200 |
| 2022-01-31 | 53.24 | $25.64 | 37617 |
| 2022-01-28 | 37.48 | $25.04 | 11403 |
| 2022-01-27 | 37.89 | $25.06 | 22400 |
| 2022-01-26 | 38.68 | $25.10 | 15000 |
| 2022-01-25 | 42.02 | $25.26 | 4637 |
| 2022-01-24 | 42.24 | $25.27 | 7500 |
| 2022-01-21 | 43.30 | $25.32 | 5928 |
| 2022-01-20 | 41.91 | $25.27 | 10600 |
| 2022-01-19 | 43.53 | $25.35 | 14617 |
| 2022-01-18 | 42.20 | $25.30 | 11700 |
| 2022-01-14 | 45.88 | $25.48 | 4403 |
| 2022-01-13 | 46.31 | $25.50 | 7803 |
| 2022-01-12 | 46.07 | $25.49 | 6941 |
| 2022-01-11 | 44.43 | $25.42 | 12535 |
| 2022-01-10 | 42.29 | $25.33 | 6929 |
| 2022-01-07 | 43.71 | $25.41 | 5637 |
| 2022-01-06 | 44.07 | $25.43 | 9500 |
| 2022-01-05 | 42.98 | $25.38 | 17200 |
| 2022-01-04 | 44.12 | $25.45 | 13315 |
| 2022-01-03 | 50.71 | $25.81 | 16841 |
| 2021-12-31 | 58.55 | $26.15 | 42000 |
| 2021-12-30 | 48.54 | $25.70 | 21700 |
| 2021-12-29 | 46.64 | $25.63 | 19200 |
| 2021-12-28 | 42.60 | $25.49 | 13106 |
| 2021-12-27 | 39.82 | $25.40 | 14008 |
| 2021-12-23 | 39.82 | $25.40 | 20200 |
| 2021-12-22 | 39.53 | $25.39 | 9511 |
| 2021-12-21 | 39.53 | $25.39 | 7800 |
| 2021-12-20 | 38.99 | $25.37 | 9637 |
| 2021-12-17 | 39.16 | $25.38 | 14203 |
| 2021-12-16 | 39.96 | $25.43 | 12900 |
| 2021-12-15 | 38.52 | $25.37 | 17300 |
| 2021-12-14 | 38.67 | $25.38 | 16200 |
| 2021-12-13 | 38.81 | $25.39 | 14500 |
| 2021-12-10 | 40.06 | $25.48 | 23809 |
| 2021-12-09 | 38.60 | $25.41 | 16800 |
| 2021-12-08 | 41.47 | $25.62 | 10600 |
| 2021-12-07 | 41.07 | $25.60 | 5800 |
| 2021-12-06 | 40.88 | $25.59 | 36209 |
| 2021-12-03 | 40.88 | $25.59 | 34300 |
| 2021-12-02 | 37.03 | $25.38 | 14500 |
| 2021-12-01 | 35.12 | $25.28 | 45805 |
| 2021-11-30 | 33.39 | $25.19 | 117448 |
| 2021-11-29 | 36.47 | $25.49 | 15705 |
| 2021-11-26 | 37.45 | $25.58 | 11200 |
| 2021-11-24 | 40.82 | $25.87 | 8000 |
| 2021-11-23 | 41.07 | $25.89 | 14500 |
| 2021-11-22 | 42.38 | $26.00 | 9300 |
| 2021-11-19 | 44.34 | $26.16 | 8000 |
| 2021-11-18 | 42.44 | $26.04 | 4835 |
| 2021-11-17 | 44.61 | $26.22 | 11012 |
| 2021-11-16 | 42.60 | $26.09 | 2100 |
| 2021-11-15 | 43.40 | $26.16 | 19800 |
| 2021-11-12 | 43.51 | $26.17 | 9335 |
| 2021-11-11 | 45.99 | $26.39 | 10312 |
| 2021-11-10 | 44.63 | $26.29 | 6700 |
| 2021-11-09 | 48.32 | $26.61 | 2511 |
| 2021-11-08 | 52.16 | $26.91 | 4839 |
| 2021-11-05 | 54.07 | $27.05 | 8141 |
| 2021-11-04 | 56.89 | $27.25 | 10000 |
| 2021-11-03 | 51.75 | $26.82 | 7600 |
| 2021-11-02 | 60.72 | $27.38 | 15525 |
| 2021-11-01 | 59.28 | $27.26 | 12630 |
| 2021-10-29 | 57.17 | $27.09 | 50400 |
| 2021-10-28 | 43.43 | $26.25 | 5200 |
| 2021-10-27 | 43.59 | $26.26 | 8135 |
| 2021-10-26 | 40.50 | $26.11 | 3122 |
| 2021-10-25 | 40.50 | $26.11 | 5048 |
| 2021-10-22 | 39.70 | $26.07 | 5000 |
| 2021-10-21 | 40.47 | $26.13 | 1143 |
| 2021-10-20 | 40.85 | $26.16 | 19929 |
| 2021-10-19 | 40.32 | $26.13 | 9400 |
| 2021-10-18 | 41.37 | $26.22 | 18700 |
| 2021-10-15 | 47.52 | $26.69 | 3000 |
| 2021-10-14 | 55.91 | $27.19 | 7019 |
| 2021-10-13 | 55.91 | $27.19 | 6400 |
| 2021-10-12 | 56.45 | $27.22 | 16630 |
| 2021-10-11 | 59.74 | $27.40 | 1900 |
| 2021-10-08 | 57.93 | $27.26 | 8140 |
| 2021-10-07 | 61.49 | $27.45 | 294600 |
| 2021-10-06 | 58.28 | $27.20 | 9111 |
| 2021-10-05 | 57.61 | $27.15 | 31541 |
| 2021-10-04 | 60.18 | $27.29 | 13200 |
| 2021-10-01 | 65.34 | $27.55 | 59400 |
| 2021-09-30 | 69.47 | $27.74 | 868528 |
| 2021-09-29 | 64.27 | $27.28 | 25427 |
| 2021-09-28 | 61.57 | $27.08 | 55600 |
| 2021-09-27 | 59.69 | $26.95 | 7540 |
| 2021-09-24 | 59.91 | $26.96 | 26000 |
| 2021-09-23 | 59.35 | $26.92 | 4400 |
| 2021-09-22 | 63.08 | $27.10 | 42000 |
| 2021-09-21 | 50.20 | $26.32 | 8600 |
| 2021-09-20 | 49.12 | $26.27 | 8800 |
| 2021-09-17 | 50.37 | $26.33 | 19900 |
| 2021-09-16 | 51.61 | $26.39 | 30500 |
| 2021-09-15 | 45.42 | $26.10 | 9705 |
| 2021-09-14 | 46.40 | $26.15 | 4335 |
| 2021-09-13 | 44.59 | $26.07 | 28100 |
| 2021-09-10 | 43.00 | $26.00 | 24100 |
| 2021-09-09 | 44.57 | $26.09 | 9101 |
| 2021-09-08 | 44.14 | $26.07 | 5400 |
| 2021-09-07 | 44.30 | $26.08 | 6100 |
| 2021-09-03 | 44.61 | $26.10 | 6524 |
| 2021-09-02 | 45.69 | $26.17 | 28400 |
| 2021-09-01 | 42.29 | $25.99 | 35000 |
| 2021-08-31 | 40.93 | $25.92 | 345200 |
| 2021-08-30 | 42.29 | $26.02 | 20900 |
| 2021-08-27 | 45.43 | $26.24 | 70400 |
| 2021-08-26 | 48.21 | $26.42 | 15700 |
| 2021-08-25 | 49.50 | $26.50 | 7841 |
| 2021-08-24 | 48.36 | $26.43 | 16606 |
| 2021-08-23 | 45.52 | $26.26 | 8000 |
| 2021-08-20 | 45.66 | $26.27 | 6939 |
| 2021-08-19 | 46.20 | $26.31 | 7400 |
| 2021-08-18 | 46.33 | $26.32 | 11527 |
| 2021-08-17 | 47.60 | $26.42 | 5322 |
| 2021-08-16 | 50.94 | $26.67 | 5045 |
| 2021-08-13 | 49.60 | $26.57 | 12600 |
| 2021-08-12 | 47.12 | $26.39 | 5714 |
| 2021-08-11 | 46.99 | $26.38 | 5306 |
| 2021-08-10 | 46.99 | $26.38 | 10846 |
| 2021-08-09 | 47.88 | $26.46 | 7800 |
| 2021-08-06 | 53.59 | $26.93 | 11747 |
| 2021-08-05 | 56.74 | $27.16 | 18800 |
| 2021-08-04 | 59.48 | $27.35 | 7700 |
| 2021-08-03 | 55.74 | $27.00 | 6700 |
| 2021-08-02 | 59.62 | $27.26 | 16816 |
| 2021-07-30 | 54.79 | $26.84 | 17900 |
| 2021-07-29 | 52.06 | $26.63 | 4706 |
| 2021-07-28 | 47.95 | $26.34 | 6030 |
| 2021-07-27 | 52.05 | $26.62 | 4502 |
| 2021-07-26 | 51.77 | $26.60 | 6312 |
| 2021-07-23 | 51.63 | $26.59 | 12400 |
| 2021-07-22 | 51.38 | $26.57 | 2703 |
| 2021-07-21 | 49.20 | $26.40 | 3300 |
| 2021-07-20 | 50.59 | $26.51 | 3009 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-18.52
2026-07-17
Close Price
$24.00
Vol: 6209
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -18.52 | $24.00 | 6209 |
| 2026-07-16 | -40.74 | $23.94 | 2700 |
| 2026-07-15 | -14.81 | $24.01 | 10130 |
| 2026-07-14 | -37.93 | $23.96 | 15902 |
| 2026-07-13 | -55.17 | $23.91 | 7400 |
| 2026-07-10 | -62.07 | $23.89 | 1012 |
| 2026-07-09 | -48.28 | $23.93 | 9217 |
| 2026-07-08 | -41.38 | $23.95 | 1500 |
| 2026-07-07 | -44.83 | $23.94 | 3500 |
| 2026-07-06 | -41.38 | $23.95 | 6100 |
| 2026-07-02 | -17.24 | $24.02 | 8629 |
| 2026-07-01 | -44.83 | $23.94 | 18500 |
| 2026-06-30 | -72.41 | $23.86 | 376600 |
| 2026-06-29 | -51.72 | $23.92 | 126833 |
| 2026-06-26 | -69.23 | $23.91 | 24522 |
| 2026-06-25 | -57.69 | $23.94 | 19500 |
| 2026-06-24 | -59.26 | $23.94 | 25000 |
| 2026-06-23 | -74.07 | $23.90 | 9049 |
| 2026-06-22 | -77.78 | $23.89 | 30300 |
| 2026-06-18 | -59.26 | $23.94 | 15330 |
| 2026-06-17 | -51.85 | $23.96 | 4831 |
| 2026-06-16 | -51.85 | $23.96 | 19800 |
| 2026-06-15 | -62.96 | $23.93 | 5500 |
| 2026-06-12 | -66.67 | $23.94 | 7400 |
| 2026-06-11 | -82.50 | $23.90 | 3500 |
| 2026-06-10 | -87.80 | $23.88 | 23500 |
| 2026-06-09 | -82.93 | $23.90 | 3600 |
| 2026-06-08 | -88.89 | $23.88 | 3528 |
| 2026-06-05 | -91.11 | $23.87 | 22015 |
| 2026-06-04 | -82.69 | $23.92 | 14500 |
| 2026-06-03 | -88.46 | $23.89 | 8400 |
| 2026-06-02 | -73.08 | $23.97 | 18700 |
| 2026-06-01 | -61.54 | $24.03 | 6844 |
| 2026-05-29 | -84.62 | $23.91 | 10500 |
| 2026-05-28 | -51.92 | $24.08 | 4014 |
| 2026-05-27 | -51.92 | $24.08 | 4900 |
| 2026-05-26 | -56.14 | $24.08 | 2400 |
| 2026-05-22 | -78.95 | $23.95 | 10800 |
| 2026-05-21 | -67.19 | $24.04 | 8827 |
| 2026-05-20 | -81.25 | $23.95 | 7316 |
| 2026-05-19 | -78.13 | $23.97 | 3145 |
| 2026-05-18 | -75.00 | $23.99 | 5503 |
| 2026-05-15 | -78.13 | $23.97 | 14700 |
| 2026-05-14 | -70.45 | $24.16 | 8000 |
| 2026-05-13 | -68.09 | $24.18 | 6035 |
| 2026-05-12 | -55.32 | $24.24 | 16545 |
| 2026-05-11 | -63.83 | $24.20 | 7100 |
| 2026-05-08 | -61.70 | $24.21 | 5103 |
| 2026-05-07 | -97.87 | $24.04 | 23444 |
| 2026-05-06 | -78.95 | $24.22 | 5903 |
| 2026-05-05 | -81.58 | $24.21 | 10217 |
| 2026-05-04 | -81.58 | $24.21 | 5400 |
| 2026-05-01 | -84.21 | $24.20 | 10611 |
| 2026-04-30 | -75.00 | $24.25 | 10600 |
| 2026-04-29 | -72.97 | $24.26 | 2631 |
| 2026-04-28 | -54.05 | $24.33 | 6300 |
| 2026-04-27 | -45.00 | $24.35 | 4000 |
| 2026-04-24 | -32.50 | $24.40 | 8000 |
| 2026-04-23 | -14.63 | $24.47 | 6246 |
| 2026-04-22 | -86.05 | $24.16 | 6800 |
| 2026-04-21 | -53.49 | $24.30 | 7700 |
| 2026-04-20 | -48.84 | $24.32 | 434 |
| 2026-04-17 | -51.16 | $24.31 | 4800 |
| 2026-04-16 | -30.23 | $24.40 | 6338 |
| 2026-04-15 | -27.91 | $24.41 | 5900 |
| 2026-04-14 | -13.95 | $24.47 | 6014 |
| 2026-04-13 | -30.23 | $24.40 | 2700 |
| 2026-04-10 | -23.26 | $24.43 | 2600 |
| 2026-04-09 | -23.26 | $24.43 | 9400 |
| 2026-04-08 | -13.95 | $24.47 | 11809 |
| 2026-04-07 | -30.23 | $24.40 | 9300 |
| 2026-04-06 | -30.23 | $24.40 | 5800 |
| 2026-04-02 | -30.23 | $24.40 | 4003 |
| 2026-04-01 | -16.28 | $24.46 | 19637 |
| 2026-03-31 | -6.98 | $24.50 | 314948 |
| 2026-03-30 | -84.00 | $24.14 | 5700 |
| 2026-03-27 | -88.89 | $24.13 | 2019 |
| 2026-03-26 | -90.63 | $24.13 | 4630 |
| 2026-03-25 | -76.92 | $24.19 | 1703 |
| 2026-03-24 | -75.68 | $24.22 | 4300 |
| 2026-03-23 | -81.58 | $24.20 | 3600 |
| 2026-03-20 | -88.64 | $24.18 | 30600 |
| 2026-03-19 | -80.49 | $24.24 | 4500 |
| 2026-03-18 | -63.41 | $24.31 | 5900 |
| 2026-03-17 | -60.98 | $24.32 | 4600 |
| 2026-03-16 | -82.93 | $24.23 | 4700 |
| 2026-03-13 | -90.24 | $24.20 | 36829 |
| 2026-03-12 | -82.93 | $24.23 | 8611 |
| 2026-03-11 | -70.73 | $24.28 | 11900 |
| 2026-03-10 | -95.12 | $24.18 | 6648 |
| 2026-03-09 | -92.68 | $24.19 | 8700 |
| 2026-03-06 | -97.56 | $24.17 | 18200 |
| 2026-03-05 | -88.57 | $24.26 | 8503 |
| 2026-03-04 | -75.76 | $24.32 | 3800 |
| 2026-03-03 | -84.85 | $24.29 | 9100 |
| 2026-03-02 | -87.88 | $24.28 | 21800 |
| 2026-02-27 | -93.94 | $24.26 | 166300 |
| 2026-02-26 | -34.38 | $24.46 | 2922 |
| 2026-02-25 | -31.25 | $24.47 | 47800 |
| 2026-02-24 | -26.32 | $24.47 | 81717 |
| 2026-02-23 | -28.95 | $24.46 | 172300 |
| 2026-02-20 | 0.00 | $24.53 | 5500 |
| 2026-02-19 | 0.00 | $24.51 | 8842 |
| 2026-02-18 | -27.03 | $24.40 | 6800 |
| 2026-02-17 | 0.00 | $24.50 | 6600 |
| 2026-02-13 | -20.00 | $24.35 | 11922 |
| 2026-02-12 | -20.00 | $24.35 | 8433 |
| 2026-02-11 | -3.33 | $24.40 | 112032 |
| 2026-02-10 | 0.00 | $24.39 | 7931 |
| 2026-02-09 | 0.00 | $24.39 | 9500 |
| 2026-02-06 | -6.90 | $24.38 | 6200 |
| 2026-02-05 | -10.00 | $24.37 | 9118 |
| 2026-02-04 | -16.13 | $24.35 | 9000 |
| 2026-02-03 | -18.18 | $24.34 | 33146 |
| 2026-02-02 | -8.82 | $24.37 | 18531 |
| 2026-01-30 | -11.11 | $24.36 | 9846 |
| 2026-01-29 | -35.71 | $24.25 | 7900 |
| 2026-01-28 | -14.29 | $24.34 | 10006 |
| 2026-01-27 | -16.67 | $24.33 | 6136 |
| 2026-01-26 | -35.71 | $24.25 | 9900 |
| 2026-01-23 | -35.71 | $24.25 | 7500 |
| 2026-01-22 | -35.71 | $24.25 | 8200 |
| 2026-01-21 | -35.71 | $24.25 | 12200 |
| 2026-01-20 | -38.10 | $24.24 | 15849 |
| 2026-01-16 | -35.71 | $24.25 | 11429 |
| 2026-01-15 | -38.10 | $24.24 | 7606 |
| 2026-01-14 | -38.10 | $24.24 | 24708 |
| 2026-01-13 | -35.71 | $24.25 | 20014 |
| 2026-01-12 | -38.10 | $24.24 | 7745 |
| 2026-01-09 | -26.19 | $24.29 | 7946 |
| 2026-01-08 | -25.00 | $24.25 | 31700 |
| 2026-01-07 | -52.78 | $24.15 | 19348 |
| 2026-01-06 | -52.78 | $24.15 | 35908 |
| 2026-01-05 | -66.67 | $24.10 | 32907 |
| 2026-01-02 | -80.56 | $24.05 | 16109 |
| 2025-12-31 | -80.56 | $24.05 | 174020 |
| 2025-12-30 | -27.59 | $24.26 | 52019 |
| 2025-12-29 | -58.62 | $24.17 | 25000 |
| 2025-12-26 | -60.00 | $24.16 | 4300 |
| 2025-12-24 | -86.67 | $24.08 | 7527 |
| 2025-12-23 | -76.67 | $24.11 | 8400 |
| 2025-12-22 | -43.33 | $24.21 | 22601 |
| 2025-12-19 | -70.00 | $24.13 | 9200 |
| 2025-12-18 | -40.00 | $24.22 | 9300 |
| 2025-12-17 | -33.33 | $24.24 | 11900 |
| 2025-12-16 | -39.39 | $24.21 | 16900 |
| 2025-12-15 | -57.58 | $24.15 | 11000 |
| 2025-12-12 | -66.67 | $24.12 | 9247 |
| 2025-12-11 | -3.03 | $24.33 | 9918 |
| 2025-12-10 | -41.67 | $24.15 | 11846 |
| 2025-12-09 | -33.33 | $24.16 | 84429 |
| 2025-12-08 | -25.93 | $24.18 | 28126 |
| 2025-12-05 | -33.33 | $24.16 | 13700 |
| 2025-12-04 | -3.70 | $24.24 | 9810 |
| 2025-12-03 | -37.04 | $24.15 | 116700 |
| 2025-12-02 | -37.04 | $24.15 | 69700 |
| 2025-12-01 | -54.55 | $24.07 | 4800 |
| 2025-11-28 | -31.25 | $24.12 | 36800 |
| 2025-11-26 | -37.50 | $24.10 | 6500 |
| 2025-11-25 | -6.25 | $24.20 | 11100 |
| 2025-11-24 | -3.13 | $24.21 | 21446 |
| 2025-11-21 | -28.13 | $24.13 | 4420 |
| 2025-11-20 | -25.00 | $24.14 | 8627 |
| 2025-11-19 | -25.00 | $24.14 | 30300 |
| 2025-11-18 | -14.29 | $24.20 | 6800 |
| 2025-11-17 | -42.86 | $24.10 | 10300 |
| 2025-11-14 | -48.84 | $24.12 | 13100 |
| 2025-11-13 | -58.14 | $24.08 | 33226 |
| 2025-11-12 | -55.81 | $24.09 | 29021 |
| 2025-11-11 | -60.47 | $24.07 | 1400 |
| 2025-11-10 | -62.79 | $24.06 | 16700 |
| 2025-11-07 | -55.81 | $24.09 | 7302 |
| 2025-11-06 | -69.77 | $24.03 | 30219 |
| 2025-11-05 | -69.77 | $24.03 | 23419 |
| 2025-11-04 | -55.81 | $24.09 | 33500 |
| 2025-11-03 | -58.14 | $24.08 | 15524 |
| 2025-10-31 | -93.02 | $23.93 | 36900 |
| 2025-10-30 | -83.72 | $23.97 | 10739 |
| 2025-10-29 | -60.47 | $24.07 | 14000 |
| 2025-10-28 | -61.70 | $24.04 | 6435 |
| 2025-10-27 | -62.00 | $24.02 | 6200 |
| 2025-10-24 | -48.00 | $24.09 | 4900 |
| 2025-10-23 | -54.00 | $24.06 | 4827 |
| 2025-10-22 | -45.10 | $24.10 | 7924 |
| 2025-10-21 | -35.85 | $24.14 | 8330 |
| 2025-10-20 | -24.53 | $24.20 | 10900 |
| 2025-10-17 | -38.46 | $24.04 | 9500 |
| 2025-10-16 | -40.91 | $24.06 | 11744 |
| 2025-10-15 | -26.67 | $24.13 | 5202 |
| 2025-10-14 | -44.44 | $24.05 | 11220 |
| 2025-10-13 | -55.56 | $24.00 | 5500 |
| 2025-10-10 | -60.00 | $23.98 | 14318 |
| 2025-10-09 | -13.33 | $24.19 | 9100 |
| 2025-10-08 | -13.33 | $24.19 | 14500 |
| 2025-10-07 | -22.22 | $24.15 | 14315 |
| 2025-10-06 | -20.00 | $24.14 | 6313 |
| 2025-10-03 | -45.45 | $24.00 | 10527 |
| 2025-10-02 | -21.82 | $24.13 | 3800 |
| 2025-10-01 | -47.62 | $23.95 | 17700 |
| 2025-09-30 | -61.90 | $23.86 | 41600 |
| 2025-09-29 | -37.68 | $23.99 | 13700 |
| 2025-09-26 | -50.00 | $23.86 | 4600 |
| 2025-09-25 | -46.15 | $23.89 | 5215 |
| 2025-09-24 | -53.85 | $23.83 | 13012 |
| 2025-09-23 | -15.38 | $24.13 | 7700 |
| 2025-09-22 | -15.38 | $24.13 | 10649 |
| 2025-09-19 | -11.54 | $24.16 | 4826 |
| 2025-09-18 | -12.82 | $24.15 | 9400 |
| 2025-09-17 | -8.70 | $24.10 | 9300 |
| 2025-09-16 | -11.59 | $24.08 | 5000 |
| 2025-09-15 | -10.14 | $24.09 | 9200 |
| 2025-09-12 | -17.39 | $24.04 | 24700 |
| 2025-09-11 | -10.14 | $24.09 | 19927 |
| 2025-09-10 | -8.20 | $24.03 | 8200 |
| 2025-09-09 | -3.64 | $24.00 | 16319 |
| 2025-09-08 | -14.55 | $23.94 | 10700 |
| 2025-09-05 | -7.27 | $23.98 | 19900 |
| 2025-09-04 | -43.64 | $23.78 | 38100 |
| 2025-09-03 | -5.45 | $23.99 | 18735 |
| 2025-09-02 | -54.55 | $23.72 | 11814 |
| 2025-08-29 | -63.64 | $23.67 | 105837 |
| 2025-08-28 | -29.17 | $23.88 | 9200 |
| 2025-08-27 | -25.00 | $23.90 | 7643 |
| 2025-08-26 | -39.58 | $23.83 | 9927 |
| 2025-08-25 | -50.00 | $23.78 | 4446 |
| 2025-08-22 | -35.42 | $23.85 | 7244 |
| 2025-08-21 | -77.08 | $23.65 | 9800 |
| 2025-08-20 | -39.58 | $23.83 | 3612 |
| 2025-08-19 | -37.50 | $23.84 | 11400 |
| 2025-08-18 | -47.92 | $23.79 | 10510 |
| 2025-08-15 | -27.08 | $23.89 | 8243 |
| 2025-08-14 | -27.08 | $23.89 | 3400 |
| 2025-08-13 | 0.00 | $24.02 | 8534 |
| 2025-08-12 | -31.25 | $23.87 | 9100 |
| 2025-08-11 | -45.83 | $23.80 | 9400 |
| 2025-08-08 | -21.15 | $23.91 | 4211 |
| 2025-08-07 | -38.46 | $23.82 | 6904 |
| 2025-08-06 | -7.14 | $23.98 | 15603 |
| 2025-08-05 | -12.07 | $23.95 | 85400 |
| 2025-08-04 | -7.14 | $23.96 | 12100 |
| 2025-08-01 | -17.78 | $23.81 | 9100 |
| 2025-07-31 | 0.00 | $23.89 | 45800 |
| 2025-07-30 | -39.39 | $23.64 | 9800 |
| 2025-07-29 | -40.00 | $23.63 | 8600 |
| 2025-07-28 | -14.89 | $23.70 | 7500 |
| 2025-07-25 | -17.02 | $23.69 | 3632 |
| 2025-07-24 | -29.79 | $23.63 | 2800 |
| 2025-07-23 | -32.65 | $23.63 | 4400 |
| 2025-07-22 | -18.37 | $23.70 | 22300 |
| 2025-07-21 | -20.41 | $23.69 | 9537 |
| 2025-07-18 | -28.57 | $23.65 | 6400 |
| 2025-07-17 | -26.53 | $23.66 | 8249 |
| 2025-07-16 | -24.49 | $23.67 | 6100 |
| 2025-07-15 | -28.57 | $23.65 | 8232 |
| 2025-07-14 | -26.53 | $23.66 | 11421 |
| 2025-07-11 | -30.61 | $23.64 | 1242 |
| 2025-07-10 | -14.29 | $23.72 | 13248 |
| 2025-07-09 | -34.69 | $23.62 | 14607 |
| 2025-07-08 | -10.20 | $23.74 | 16420 |
| 2025-07-07 | -12.24 | $23.73 | 7013 |
| 2025-07-03 | -18.37 | $23.70 | 1213 |
| 2025-07-02 | -20.41 | $23.69 | 22300 |
| 2025-07-01 | -44.90 | $23.57 | 25400 |
| 2025-06-30 | -79.59 | $23.40 | 209900 |
| 2025-06-27 | -57.45 | $23.52 | 15548 |
| 2025-06-26 | -40.43 | $23.60 | 11400 |
| 2025-06-25 | -65.96 | $23.48 | 23526 |
| 2025-06-24 | -39.13 | $23.60 | 17400 |
| 2025-06-23 | -69.57 | $23.46 | 29200 |
| 2025-06-20 | -69.57 | $23.46 | 17735 |
| 2025-06-18 | -76.09 | $23.43 | 19500 |
| 2025-06-17 | -78.26 | $23.42 | 24600 |
| 2025-06-16 | -73.91 | $23.44 | 9949 |
| 2025-06-13 | -57.14 | $23.42 | 15313 |
| 2025-06-12 | -57.14 | $23.42 | 14600 |
| 2025-06-11 | -60.32 | $23.40 | 10308 |
| 2025-06-10 | -42.86 | $23.51 | 22027 |
| 2025-06-09 | -58.73 | $23.41 | 24533 |
| 2025-06-06 | -60.32 | $23.40 | 15008 |
| 2025-06-05 | -65.22 | $23.39 | 11503 |
| 2025-06-04 | -57.97 | $23.44 | 28100 |
| 2025-06-03 | -57.97 | $23.44 | 15639 |
| 2025-06-02 | -63.77 | $23.40 | 14603 |
| 2025-05-30 | -31.88 | $23.62 | 85700 |
| 2025-05-29 | -14.49 | $23.74 | 33900 |
| 2025-05-28 | -37.68 | $23.58 | 11500 |
| 2025-05-27 | -18.84 | $23.71 | 22800 |
| 2025-05-23 | -39.13 | $23.57 | 5513 |
| 2025-05-22 | -33.33 | $23.61 | 14700 |
| 2025-05-21 | -42.03 | $23.55 | 11500 |
| 2025-05-20 | -28.99 | $23.64 | 17800 |
| 2025-05-19 | -27.54 | $23.65 | 10411 |
| 2025-05-16 | -28.99 | $23.64 | 6800 |
| 2025-05-15 | -58.18 | $23.52 | 14409 |
| 2025-05-14 | -60.32 | $23.46 | 16942 |
| 2025-05-13 | -42.86 | $23.57 | 7900 |
| 2025-05-12 | -50.79 | $23.52 | 9900 |
| 2025-05-09 | -47.62 | $23.54 | 7300 |
| 2025-05-08 | -39.68 | $23.59 | 17139 |
| 2025-05-07 | -27.78 | $23.60 | 12100 |
| 2025-05-06 | -31.48 | $23.58 | 7736 |
| 2025-05-05 | -31.48 | $23.58 | 2700 |
| 2025-05-02 | -35.19 | $23.56 | 26000 |
| 2025-05-01 | -16.67 | $23.66 | 8724 |
| 2025-04-30 | -12.96 | $23.68 | 19000 |
| 2025-04-29 | -33.93 | $23.58 | 17100 |
| 2025-04-28 | -45.83 | $23.60 | 8200 |
| 2025-04-25 | -45.24 | $23.67 | 4300 |
| 2025-04-24 | -48.81 | $23.64 | 22734 |
| 2025-04-23 | -52.38 | $23.61 | 9100 |
| 2025-04-22 | -59.52 | $23.55 | 9831 |
| 2025-04-21 | -63.10 | $23.52 | 25707 |
| 2025-04-17 | -60.71 | $23.54 | 10300 |
| 2025-04-16 | -73.81 | $23.43 | 14300 |
| 2025-04-15 | -84.42 | $23.40 | 9400 |
| 2025-04-14 | -84.42 | $23.40 | 19836 |
| 2025-04-11 | -64.94 | $23.55 | 11400 |
| 2025-04-10 | -77.92 | $23.45 | 13647 |
| 2025-04-09 | -56.96 | $23.60 | 39202 |
| 2025-04-08 | -58.23 | $23.59 | 15500 |
| 2025-04-07 | -62.03 | $23.56 | 11948 |
| 2025-04-04 | -49.37 | $23.66 | 15700 |
| 2025-04-03 | -56.96 | $23.60 | 16925 |
| 2025-04-02 | -74.07 | $23.45 | 26431 |
| 2025-04-01 | -60.49 | $23.56 | 14100 |
| 2025-03-31 | -34.57 | $23.77 | 449940 |
| 2025-03-28 | -34.09 | $23.75 | 58300 |
| 2025-03-27 | -31.82 | $23.62 | 13900 |
| 2025-03-26 | -34.85 | $23.60 | 48602 |
| 2025-03-25 | -21.15 | $23.58 | 73100 |
| 2025-03-24 | -44.23 | $23.46 | 10000 |
| 2025-03-21 | -42.31 | $23.47 | 21800 |
| 2025-03-20 | -44.44 | $23.45 | 5000 |
| 2025-03-19 | -56.36 | $23.38 | 11147 |
| 2025-03-18 | -36.84 | $23.48 | 23400 |
| 2025-03-17 | -52.46 | $23.37 | 8100 |
| 2025-03-14 | -49.21 | $23.38 | 16600 |
| 2025-03-13 | -63.92 | $23.38 | 35300 |
| 2025-03-12 | -56.86 | $23.42 | 38501 |
| 2025-03-11 | -49.02 | $23.50 | 15124 |
| 2025-03-10 | -52.94 | $23.46 | 8707 |
| 2025-03-07 | -43.14 | $23.56 | 25500 |
| 2025-03-06 | -56.86 | $23.42 | 29800 |
| 2025-03-05 | -56.31 | $23.42 | 11900 |
| 2025-03-04 | -46.85 | $23.48 | 26700 |
| 2025-03-03 | -50.00 | $23.41 | 9500 |
| 2025-02-28 | -55.93 | $23.34 | 29400 |
| 2025-02-27 | -54.24 | $23.36 | 8500 |
| 2025-02-26 | -75.70 | $23.43 | 12900 |
| 2025-02-25 | -74.90 | $23.45 | 18912 |
| 2025-02-24 | -82.07 | $23.27 | 22136 |
| 2025-02-21 | -82.47 | $23.26 | 13101 |
| 2025-02-20 | -84.86 | $23.20 | 16100 |
| 2025-02-19 | -84.06 | $23.22 | 21000 |
| 2025-02-18 | -89.64 | $23.08 | 26800 |
| 2025-02-14 | -84.88 | $23.14 | 23527 |
| 2025-02-13 | -86.31 | $23.06 | 61100 |
| 2025-02-12 | -88.21 | $23.01 | 55841 |
| 2025-02-11 | -80.45 | $23.19 | 32300 |
| 2025-02-10 | -76.75 | $23.25 | 22300 |
| 2025-02-07 | -76.62 | $23.20 | 17504 |
| 2025-02-06 | -75.18 | $23.24 | 17901 |
| 2025-02-05 | -76.62 | $23.20 | 22846 |
| 2025-02-04 | -78.78 | $23.14 | 18733 |
| 2025-02-03 | -82.73 | $23.03 | 21732 |
| 2025-01-31 | -89.93 | $22.83 | 30721 |
| 2025-01-30 | -81.07 | $23.06 | 7000 |
| 2025-01-29 | -81.79 | $23.04 | 10600 |
| 2025-01-28 | -3.23 | $23.13 | 13700 |
| 2025-01-27 | -7.02 | $23.06 | 21800 |
| 2025-01-24 | -15.79 | $23.01 | 13500 |
| 2025-01-23 | -26.32 | $22.95 | 75200 |
| 2025-01-22 | -26.00 | $22.90 | 15009 |
| 2025-01-21 | -6.67 | $22.95 | 17900 |
| 2025-01-17 | -6.67 | $22.95 | 32515 |
| 2025-01-16 | -55.00 | $22.71 | 12113 |
| 2025-01-15 | -35.00 | $22.79 | 38100 |
| 2025-01-14 | -47.50 | $22.74 | 8000 |
| 2025-01-13 | -47.50 | $22.74 | 29800 |
| 2025-01-10 | -47.50 | $22.74 | 21721 |
| 2025-01-08 | -50.00 | $22.73 | 26400 |
| 2025-01-07 | -50.00 | $22.73 | 35042 |
| 2025-01-06 | -63.41 | $22.68 | 14105 |
| 2025-01-03 | -61.90 | $22.69 | 9500 |
| 2025-01-02 | -87.07 | $22.72 | 45600 |
| 2024-12-31 | -100.00 | $22.53 | 636600 |
| 2024-12-30 | -92.25 | $22.69 | 30031 |
| 2024-12-27 | -98.59 | $22.60 | 47220 |
| 2024-12-26 | -94.37 | $22.66 | 15700 |
| 2024-12-24 | -90.85 | $22.71 | 6900 |
| 2024-12-23 | -85.92 | $22.78 | 29200 |
| 2024-12-20 | -83.80 | $22.81 | 42500 |
| 2024-12-19 | -94.37 | $22.66 | 32600 |
| 2024-12-18 | -93.53 | $22.70 | 48100 |
| 2024-12-17 | -92.70 | $22.73 | 42500 |
| 2024-12-16 | -93.43 | $22.72 | 46328 |
| 2024-12-13 | -94.85 | $22.71 | 15900 |
| 2024-12-12 | -89.71 | $22.78 | 32700 |
| 2024-12-11 | -86.76 | $22.82 | 34800 |
| 2024-12-10 | -95.59 | $22.70 | 51201 |
| 2024-12-09 | -91.11 | $22.77 | 18200 |
| 2024-12-06 | -78.52 | $22.94 | 13521 |
| 2024-12-05 | -80.00 | $22.92 | 11300 |
| 2024-12-04 | -82.22 | $22.89 | 28334 |
| 2024-12-03 | -76.74 | $22.75 | 47500 |
| 2024-12-02 | -83.72 | $22.72 | 57700 |
| 2024-11-29 | -76.74 | $22.75 | 90141 |
| 2024-11-27 | -15.00 | $23.02 | 10345 |
| 2024-11-26 | -50.00 | $22.88 | 16500 |
| 2024-11-25 | -27.50 | $22.97 | 10000 |
| 2024-11-22 | -22.86 | $22.95 | 9400 |
| 2024-11-21 | -22.86 | $22.95 | 12934 |
| 2024-11-20 | -48.57 | $22.86 | 17234 |
| 2024-11-19 | -51.43 | $22.85 | 8141 |
| 2024-11-18 | -45.71 | $22.87 | 7500 |
| 2024-11-15 | -48.57 | $22.86 | 11130 |
| 2024-11-14 | -59.09 | $22.86 | 18128 |
| 2024-11-13 | -59.09 | $22.86 | 12332 |
| 2024-11-12 | -63.27 | $22.86 | 9732 |
| 2024-11-11 | -42.86 | $22.96 | 7905 |
| 2024-11-08 | -32.65 | $23.01 | 30036 |
| 2024-11-07 | -59.18 | $22.88 | 25000 |
| 2024-11-06 | -67.35 | $22.84 | 28321 |
| 2024-11-05 | -30.61 | $23.02 | 21000 |
| 2024-11-04 | -48.98 | $22.93 | 21629 |
| 2024-11-01 | -85.71 | $22.75 | 24910 |
| 2024-10-31 | -87.50 | $22.75 | 48310 |
| 2024-10-30 | -62.22 | $22.89 | 15818 |
| 2024-10-29 | -51.11 | $22.94 | 5840 |
| 2024-10-28 | -51.11 | $22.94 | 19000 |
| 2024-10-25 | -55.56 | $22.92 | 6600 |
| 2024-10-24 | -58.49 | $22.94 | 12100 |
| 2024-10-23 | -64.15 | $22.91 | 16515 |
| 2024-10-22 | -71.70 | $22.87 | 27800 |
| 2024-10-21 | -89.58 | $22.84 | 24300 |
| 2024-10-18 | -58.00 | $23.03 | 7442 |
| 2024-10-17 | -60.00 | $23.02 | 5736 |
| 2024-10-16 | -52.94 | $23.06 | 12219 |
| 2024-10-15 | -45.61 | $23.13 | 11834 |
| 2024-10-14 | -71.64 | $23.01 | 17005 |
| 2024-10-11 | -77.61 | $22.97 | 17800 |
| 2024-10-10 | -97.01 | $22.84 | 12300 |
| 2024-10-09 | -89.06 | $22.92 | 10236 |
| 2024-10-08 | -71.88 | $23.03 | 11400 |
| 2024-10-07 | -90.63 | $22.91 | 9610 |
| 2024-10-04 | -81.03 | $23.02 | 5900 |
| 2024-10-03 | -72.41 | $23.07 | 6335 |
| 2024-10-02 | -77.59 | $23.04 | 13500 |
| 2024-10-01 | -62.90 | $23.10 | 12000 |
| 2024-09-30 | -91.94 | $22.92 | 40421 |
| 2024-09-27 | -55.56 | $23.09 | 11915 |
| 2024-09-26 | -59.72 | $23.06 | 12400 |
| 2024-09-25 | -54.17 | $23.10 | 7921 |
| 2024-09-24 | -43.06 | $23.18 | 5616 |
| 2024-09-23 | -40.28 | $23.20 | 8021 |
| 2024-09-20 | -48.61 | $23.14 | 26000 |
| 2024-09-19 | -27.78 | $23.29 | 15900 |
| 2024-09-18 | -31.94 | $23.26 | 9339 |
| 2024-09-17 | -43.06 | $23.18 | 14649 |
| 2024-09-16 | 0.00 | $23.45 | 12200 |
| 2024-09-13 | -20.00 | $23.15 | 9043 |
| 2024-09-12 | -8.57 | $23.15 | 6800 |
| 2024-09-11 | -32.86 | $22.98 | 7000 |
| 2024-09-10 | -14.29 | $23.11 | 14349 |
| 2024-09-09 | -14.93 | $23.08 | 7600 |
| 2024-09-06 | -2.99 | $23.16 | 15900 |
| 2024-09-05 | -11.48 | $23.05 | 5943 |
| 2024-09-04 | -18.03 | $23.01 | 3700 |
| 2024-09-03 | -22.95 | $22.98 | 6400 |
| 2024-08-30 | -32.79 | $22.92 | 19700 |
| 2024-08-29 | -18.03 | $23.01 | 9000 |
| 2024-08-28 | -13.16 | $23.02 | 5100 |
| 2024-08-27 | -10.34 | $23.03 | 7745 |
| 2024-08-26 | -2.30 | $23.10 | 9500 |
| 2024-08-23 | -2.47 | $23.04 | 5400 |
| 2024-08-22 | -8.11 | $22.93 | 10900 |
| 2024-08-21 | -5.41 | $22.95 | 11647 |
| 2024-08-20 | -25.68 | $22.80 | 13734 |
| 2024-08-19 | -20.27 | $22.84 | 7933 |
| 2024-08-16 | -20.27 | $22.84 | 29208 |
| 2024-08-15 | -39.19 | $22.70 | 61939 |
| 2024-08-14 | -22.97 | $22.82 | 6814 |
| 2024-08-13 | -21.62 | $22.83 | 8132 |
| 2024-08-12 | -39.19 | $22.70 | 10000 |
| 2024-08-09 | -27.03 | $22.79 | 8014 |
| 2024-08-08 | -33.78 | $22.74 | 8900 |
| 2024-08-07 | -26.19 | $22.87 | 9200 |
| 2024-08-06 | -41.67 | $22.74 | 18019 |
| 2024-08-05 | -33.33 | $22.81 | 17843 |
| 2024-08-02 | -40.48 | $22.75 | 28807 |
| 2024-08-01 | -61.90 | $22.57 | 55400 |
| 2024-07-31 | -90.48 | $22.33 | 168900 |
| 2024-07-30 | -43.59 | $22.75 | 18200 |
| 2024-07-29 | -43.59 | $22.75 | 8002 |
| 2024-07-26 | -21.95 | $22.95 | 10000 |
| 2024-07-25 | -19.51 | $22.97 | 16630 |
| 2024-07-24 | -34.15 | $22.85 | 8741 |
| 2024-07-23 | -38.55 | $22.81 | 9100 |
| 2024-07-22 | -32.97 | $22.83 | 2600 |
| 2024-07-19 | -43.96 | $22.73 | 7100 |
| 2024-07-18 | -43.96 | $22.73 | 7800 |
| 2024-07-17 | -45.05 | $22.72 | 3016 |
| 2024-07-16 | -44.79 | $22.70 | 14315 |
| 2024-07-15 | -45.83 | $22.69 | 8125 |
| 2024-07-12 | -36.46 | $22.78 | 3603 |
| 2024-07-11 | -21.88 | $22.92 | 7200 |
| 2024-07-10 | -50.98 | $22.61 | 7019 |
| 2024-07-09 | -53.85 | $22.57 | 12646 |
| 2024-07-08 | -60.58 | $22.50 | 5100 |
| 2024-07-05 | -38.46 | $22.73 | 6905 |
| 2024-07-03 | -45.19 | $22.66 | 8300 |
| 2024-07-02 | -44.23 | $22.67 | 28313 |
| 2024-07-01 | -47.12 | $22.64 | 20611 |
| 2024-06-28 | -40.00 | $22.69 | 158502 |
| 2024-06-27 | -19.28 | $22.70 | 39000 |
| 2024-06-26 | -26.51 | $22.64 | 36917 |
| 2024-06-25 | -54.22 | $22.41 | 17600 |
| 2024-06-24 | -61.45 | $22.35 | 13628 |
| 2024-06-21 | -72.29 | $22.26 | 6334 |
| 2024-06-20 | -71.08 | $22.27 | 7600 |
| 2024-06-18 | -68.67 | $22.29 | 7900 |
| 2024-06-17 | -73.49 | $22.25 | 7116 |
| 2024-06-14 | -72.29 | $22.26 | 2643 |
| 2024-06-13 | -74.70 | $22.24 | 6104 |
| 2024-06-12 | -71.08 | $22.27 | 21500 |
| 2024-06-11 | -86.75 | $22.14 | 33226 |
| 2024-06-10 | -87.95 | $22.13 | 22242 |
| 2024-06-07 | -76.74 | $22.20 | 7500 |
| 2024-06-06 | -73.26 | $22.23 | 31300 |
| 2024-06-05 | -72.09 | $22.24 | 43100 |
| 2024-06-04 | -44.19 | $22.48 | 10500 |
| 2024-06-03 | -37.21 | $22.54 | 45100 |
| 2024-05-31 | -22.09 | $22.67 | 120843 |
| 2024-05-30 | -30.43 | $22.16 | 8937 |
| 2024-05-29 | -21.21 | $22.16 | 7700 |
| 2024-05-28 | -7.89 | $22.20 | 13212 |
| 2024-05-24 | -9.52 | $22.19 | 16246 |
| 2024-05-23 | -35.71 | $22.08 | 13117 |
| 2024-05-22 | -11.90 | $22.18 | 3839 |
| 2024-05-21 | -11.90 | $22.18 | 12500 |
| 2024-05-20 | -26.19 | $22.12 | 8800 |
| 2024-05-17 | -11.63 | $22.18 | 4942 |
| 2024-05-16 | -13.95 | $22.17 | 26400 |
| 2024-05-15 | -15.56 | $22.16 | 8441 |
| 2024-05-14 | -24.44 | $22.12 | 4245 |
| 2024-05-13 | -11.38 | $22.09 | 7704 |
| 2024-05-10 | -13.01 | $22.07 | 9243 |
| 2024-05-09 | -12.20 | $22.08 | 7200 |
| 2024-05-08 | -11.38 | $22.09 | 13342 |
| 2024-05-07 | -3.25 | $22.19 | 6000 |
| 2024-05-06 | 0.00 | $22.20 | 7900 |
| 2024-05-03 | -5.00 | $22.14 | 8700 |
| 2024-05-02 | -11.38 | $22.09 | 9623 |
| 2024-05-01 | -15.20 | $22.06 | 13900 |
| 2024-04-30 | -21.60 | $21.98 | 15800 |
| 2024-04-29 | -23.20 | $21.96 | 19322 |
| 2024-04-26 | -31.20 | $21.86 | 17643 |
| 2024-04-25 | -25.60 | $21.93 | 9047 |
| 2024-04-24 | -22.40 | $21.97 | 30345 |
| 2024-04-23 | -18.40 | $22.02 | 11700 |
| 2024-04-22 | -28.00 | $21.90 | 21933 |
| 2024-04-19 | -38.57 | $21.86 | 7804 |
| 2024-04-18 | -37.86 | $21.87 | 11000 |
| 2024-04-17 | -35.71 | $21.90 | 19342 |
| 2024-04-16 | -37.14 | $21.88 | 24418 |
| 2024-04-15 | -94.44 | $21.89 | 15300 |
| 2024-04-12 | -67.92 | $22.04 | 7800 |
| 2024-04-11 | -73.58 | $22.01 | 8424 |
| 2024-04-10 | -73.58 | $22.01 | 19017 |
| 2024-04-09 | -75.68 | $22.12 | 7800 |
| 2024-04-08 | -86.49 | $22.08 | 15200 |
| 2024-04-05 | -62.16 | $22.17 | 6126 |
| 2024-04-04 | -62.16 | $22.17 | 12300 |
| 2024-04-03 | -56.76 | $22.19 | 16447 |
| 2024-04-02 | -75.68 | $22.12 | 23600 |
| 2024-04-01 | -67.57 | $22.15 | 46402 |
| 2024-03-28 | -75.68 | $22.12 | 217600 |
| 2024-03-27 | -69.77 | $22.16 | 24516 |
| 2024-03-26 | -80.00 | $22.12 | 9300 |
| 2024-03-25 | -80.77 | $22.13 | 16304 |
| 2024-03-22 | -55.77 | $22.26 | 10700 |
| 2024-03-21 | -40.74 | $22.35 | 14700 |
| 2024-03-20 | -72.22 | $22.18 | 6300 |
| 2024-03-19 | -77.78 | $22.15 | 8200 |
| 2024-03-18 | -87.04 | $22.10 | 11200 |
| 2024-03-15 | -88.46 | $22.11 | 60036 |
| 2024-03-14 | -97.78 | $22.13 | 10600 |
| 2024-03-13 | -70.45 | $22.26 | 5605 |
| 2024-03-12 | -75.00 | $22.24 | 14500 |
| 2024-03-11 | -68.89 | $22.27 | 16200 |
| 2024-03-08 | -51.11 | $22.35 | 17012 |
| 2024-03-07 | -80.00 | $22.22 | 8600 |
| 2024-03-06 | -86.67 | $22.19 | 15339 |
| 2024-03-05 | -75.56 | $22.24 | 26630 |
| 2024-03-04 | -93.02 | $22.18 | 12707 |
| 2024-03-01 | -76.74 | $22.25 | 16721 |
| 2024-02-29 | -86.49 | $22.26 | 83242 |
| 2024-02-28 | -52.50 | $22.40 | 9800 |
| 2024-02-27 | -30.00 | $22.49 | 16112 |
| 2024-02-26 | -27.50 | $22.50 | 4816 |
| 2024-02-23 | -12.50 | $22.56 | 9803 |
| 2024-02-22 | -35.00 | $22.47 | 10700 |
| 2024-02-21 | -37.50 | $22.46 | 3600 |
| 2024-02-20 | -22.50 | $22.52 | 10704 |
| 2024-02-16 | -65.00 | $22.35 | 11444 |
| 2024-02-15 | -30.00 | $22.49 | 4000 |
| 2024-02-14 | -27.50 | $22.50 | 3933 |
| 2024-02-13 | -42.50 | $22.44 | 6908 |
| 2024-02-12 | -7.50 | $22.58 | 5700 |
| 2024-02-09 | -42.50 | $22.44 | 9716 |
| 2024-02-08 | -62.50 | $22.36 | 3300 |
| 2024-02-07 | -66.04 | $22.39 | 5600 |
| 2024-02-06 | -84.21 | $22.30 | 18020 |
| 2024-02-05 | -98.25 | $22.22 | 26800 |
| 2024-02-02 | -55.56 | $22.50 | 9500 |
| 2024-02-01 | -56.34 | $22.53 | 18000 |
| 2024-01-31 | -81.69 | $22.35 | 33232 |
| 2024-01-30 | -62.03 | $22.52 | 6502 |
| 2024-01-29 | -73.15 | $22.51 | 8738 |
| 2024-01-26 | -75.93 | $22.48 | 14000 |
| 2024-01-25 | -75.00 | $22.49 | 6100 |
| 2024-01-24 | -90.74 | $22.32 | 9436 |
| 2024-01-23 | -69.37 | $22.53 | 4323 |
| 2024-01-22 | -79.66 | $22.36 | 10500 |
| 2024-01-19 | -71.19 | $22.46 | 4540 |
| 2024-01-18 | -82.20 | $22.33 | 17115 |
| 2024-01-17 | -82.20 | $22.33 | 10335 |
| 2024-01-16 | -77.97 | $22.38 | 15300 |
| 2024-01-12 | -72.03 | $22.45 | 7805 |
| 2024-01-11 | -70.34 | $22.47 | 13900 |
| 2024-01-10 | -63.56 | $22.55 | 7300 |
| 2024-01-09 | -64.41 | $22.54 | 6100 |
| 2024-01-08 | -62.71 | $22.56 | 17712 |
| 2024-01-05 | -57.63 | $22.62 | 11337 |
| 2024-01-04 | -44.07 | $22.78 | 9027 |
| 2024-01-03 | -45.76 | $22.76 | 10900 |
| 2024-01-02 | -45.76 | $22.76 | 15500 |
| 2023-12-29 | -22.03 | $23.04 | 339800 |
| 2023-12-28 | -32.10 | $22.50 | 16700 |
| 2023-12-27 | -37.04 | $22.46 | 34100 |
| 2023-12-26 | -48.86 | $22.33 | 35549 |
| 2023-12-22 | -28.42 | $22.49 | 33516 |
| 2023-12-21 | -56.84 | $22.22 | 36134 |
| 2023-12-20 | -43.16 | $22.35 | 15100 |
| 2023-12-19 | -34.38 | $22.43 | 19300 |
| 2023-12-18 | -39.58 | $22.38 | 24000 |
| 2023-12-15 | -32.29 | $22.45 | 12200 |
| 2023-12-14 | -28.13 | $22.49 | 34843 |
| 2023-12-13 | -26.26 | $22.50 | 20700 |
| 2023-12-12 | -34.34 | $22.42 | 24900 |
| 2023-12-11 | -36.79 | $22.37 | 35100 |
| 2023-12-08 | -31.41 | $22.38 | 15135 |
| 2023-12-07 | -21.49 | $22.50 | 18516 |
| 2023-12-06 | -23.14 | $22.48 | 23118 |
| 2023-12-05 | -23.02 | $22.44 | 48000 |
| 2023-12-04 | -13.53 | $22.52 | 64800 |
| 2023-12-01 | -11.28 | $22.55 | 34400 |
| 2023-11-30 | -5.26 | $22.63 | 208800 |
| 2023-11-29 | -17.72 | $22.02 | 22321 |
| 2023-11-28 | -9.59 | $22.03 | 18600 |
| 2023-11-27 | -11.11 | $21.93 | 33800 |
| 2023-11-24 | -3.17 | $21.98 | 1625 |
| 2023-11-22 | -19.70 | $21.87 | 8846 |
| 2023-11-21 | -4.71 | $21.96 | 12800 |
| 2023-11-20 | -12.94 | $21.89 | 16700 |
| 2023-11-17 | -8.24 | $21.93 | 6300 |
| 2023-11-16 | -17.65 | $21.85 | 11800 |
| 2023-11-15 | -9.41 | $21.92 | 15820 |
| 2023-11-14 | -12.94 | $21.89 | 9722 |
| 2023-11-13 | -25.00 | $21.72 | 16724 |
| 2023-11-10 | -34.21 | $21.65 | 10500 |
| 2023-11-09 | -35.53 | $21.64 | 12400 |
| 2023-11-08 | -17.11 | $21.78 | 16311 |
| 2023-11-07 | -38.16 | $21.62 | 19913 |
| 2023-11-06 | -18.42 | $21.77 | 7619 |
| 2023-11-03 | -14.47 | $21.80 | 25500 |
| 2023-11-02 | -22.67 | $21.73 | 26500 |
| 2023-11-01 | 0.00 | $21.84 | 28400 |
| 2023-10-31 | -11.76 | $21.75 | 25000 |
| 2023-10-30 | -39.71 | $21.56 | 8600 |
| 2023-10-27 | -33.82 | $21.60 | 8734 |
| 2023-10-26 | -25.00 | $21.66 | 7447 |
| 2023-10-25 | -72.06 | $21.34 | 34133 |
| 2023-10-24 | -65.08 | $21.42 | 11815 |
| 2023-10-23 | -82.54 | $21.31 | 8400 |
| 2023-10-20 | -96.83 | $21.22 | 13829 |
| 2023-10-19 | -81.03 | $21.36 | 13531 |
| 2023-10-18 | -67.24 | $21.44 | 14700 |
| 2023-10-17 | -39.66 | $21.60 | 24346 |
| 2023-10-16 | -8.62 | $21.78 | 12800 |
| 2023-10-13 | -15.52 | $21.74 | 8924 |
| 2023-10-12 | -25.86 | $21.68 | 25224 |
| 2023-10-11 | -26.23 | $21.70 | 20300 |
| 2023-10-10 | -32.79 | $21.66 | 13517 |
| 2023-10-09 | -47.54 | $21.57 | 6700 |
| 2023-10-06 | -57.38 | $21.51 | 10500 |
| 2023-10-05 | -59.02 | $21.50 | 15729 |
| 2023-10-04 | -72.13 | $21.42 | 13700 |
| 2023-10-03 | -83.61 | $21.35 | 16500 |
| 2023-10-02 | -72.22 | $21.47 | 10346 |
| 2023-09-29 | -46.30 | $21.61 | 47817 |
| 2023-09-28 | -57.14 | $21.56 | 20501 |
| 2023-09-27 | -53.57 | $21.58 | 74200 |
| 2023-09-26 | -71.43 | $21.53 | 18737 |
| 2023-09-25 | -83.67 | $21.47 | 13600 |
| 2023-09-22 | -51.02 | $21.63 | 7700 |
| 2023-09-21 | -61.22 | $21.58 | 40100 |
| 2023-09-20 | -29.27 | $21.76 | 15600 |
| 2023-09-19 | -48.78 | $21.68 | 25800 |
| 2023-09-18 | -48.78 | $21.68 | 23845 |
| 2023-09-15 | -51.16 | $21.66 | 8200 |
| 2023-09-14 | -27.91 | $21.76 | 23243 |
| 2023-09-13 | -18.60 | $21.80 | 10200 |
| 2023-09-12 | -51.16 | $21.66 | 23644 |
| 2023-09-11 | -65.12 | $21.60 | 15400 |
| 2023-09-08 | -58.14 | $21.63 | 16143 |
| 2023-09-07 | -72.09 | $21.57 | 10800 |
| 2023-09-06 | -72.09 | $21.57 | 12800 |
| 2023-09-05 | -69.77 | $21.58 | 21400 |
| 2023-09-01 | -20.93 | $21.79 | 19700 |
| 2023-08-31 | -6.98 | $21.85 | 78200 |
| 2023-08-30 | -37.50 | $21.65 | 15500 |
| 2023-08-29 | -45.10 | $21.73 | 9800 |
| 2023-08-28 | -62.75 | $21.64 | 11200 |
| 2023-08-25 | -70.37 | $21.61 | 23201 |
| 2023-08-24 | -61.11 | $21.66 | 22421 |
| 2023-08-23 | -55.56 | $21.69 | 22401 |
| 2023-08-22 | -79.63 | $21.56 | 8100 |
| 2023-08-21 | -87.04 | $21.52 | 12400 |
| 2023-08-18 | -79.63 | $21.56 | 9700 |
| 2023-08-17 | -96.00 | $21.51 | 13400 |
| 2023-08-16 | -75.51 | $21.62 | 248731 |
| 2023-08-15 | -80.00 | $21.63 | 8638 |
| 2023-08-14 | -97.78 | $21.55 | 10800 |
| 2023-08-11 | -84.44 | $21.61 | 11344 |
| 2023-08-10 | -93.18 | $21.58 | 16549 |
| 2023-08-09 | -77.27 | $21.65 | 17400 |
| 2023-08-08 | -75.00 | $21.66 | 27600 |
| 2023-08-07 | -79.55 | $21.64 | 18800 |
| 2023-08-04 | -59.09 | $21.73 | 9019 |
| 2023-08-03 | -100.00 | $21.55 | 15500 |
| 2023-08-02 | -56.82 | $21.74 | 23000 |
| 2023-08-01 | -20.45 | $21.90 | 17700 |
| 2023-07-31 | -27.27 | $21.87 | 15800 |
| 2023-07-28 | -32.56 | $21.83 | 14400 |
| 2023-07-27 | -51.16 | $21.75 | 16300 |
| 2023-07-26 | -20.93 | $21.88 | 12100 |
| 2023-07-25 | -53.49 | $21.74 | 13600 |
| 2023-07-24 | -46.51 | $21.77 | 13642 |
| 2023-07-21 | -20.93 | $21.88 | 5844 |
| 2023-07-20 | -37.21 | $21.81 | 7723 |
| 2023-07-19 | -18.60 | $21.89 | 16703 |
| 2023-07-18 | -23.26 | $21.87 | 11035 |
| 2023-07-17 | -46.51 | $21.77 | 7424 |
| 2023-07-14 | -46.51 | $21.77 | 9005 |
| 2023-07-13 | -4.65 | $21.95 | 7500 |
| 2023-07-12 | -17.50 | $21.87 | 10923 |
| 2023-07-11 | -38.46 | $21.78 | 8000 |
| 2023-07-10 | -58.97 | $21.70 | 12905 |
| 2023-07-07 | -68.29 | $21.67 | 5800 |
| 2023-07-06 | -84.00 | $21.62 | 28700 |
| 2023-07-05 | -61.11 | $21.82 | 27023 |
| 2023-07-03 | -54.67 | $21.88 | 21516 |
| 2023-06-30 | -64.29 | $21.84 | 263943 |
| 2023-06-29 | -85.54 | $21.67 | 109912 |
| 2023-06-28 | -68.75 | $21.84 | 36106 |
| 2023-06-27 | -66.25 | $21.86 | 20100 |
| 2023-06-26 | -73.75 | $21.80 | 12704 |
| 2023-06-23 | -75.00 | $21.79 | 9800 |
| 2023-06-22 | -73.75 | $21.80 | 8120 |
| 2023-06-21 | -68.75 | $21.84 | 10000 |
| 2023-06-20 | -67.50 | $21.85 | 15437 |
| 2023-06-16 | -66.25 | $21.86 | 21706 |
| 2023-06-15 | -73.75 | $21.80 | 15500 |
| 2023-06-14 | -72.50 | $21.81 | 22028 |
| 2023-06-13 | -76.25 | $21.78 | 20900 |
| 2023-06-12 | -82.50 | $21.73 | 17500 |
| 2023-06-09 | -83.33 | $21.79 | 19700 |
| 2023-06-08 | -81.94 | $21.80 | 19731 |
| 2023-06-07 | -80.56 | $21.81 | 38300 |
| 2023-06-06 | -70.59 | $21.91 | 25000 |
| 2023-06-05 | -35.29 | $22.15 | 12386 |
| 2023-06-02 | -20.59 | $22.25 | 9000 |
| 2023-06-01 | -8.82 | $22.33 | 12306 |
| 2023-05-31 | 0.00 | $22.39 | 70234 |
| 2023-05-30 | -56.92 | $21.99 | 13400 |
| 2023-05-26 | -68.97 | $21.96 | 9500 |
| 2023-05-25 | -87.93 | $21.85 | 16126 |
| 2023-05-24 | -37.68 | $22.10 | 10600 |
| 2023-05-23 | -26.09 | $22.18 | 15304 |
| 2023-05-22 | -13.04 | $22.27 | 16500 |
| 2023-05-19 | -8.70 | $22.30 | 7600 |
| 2023-05-18 | -22.73 | $22.18 | 8135 |
| 2023-05-17 | -18.18 | $22.21 | 10800 |
| 2023-05-16 | -19.72 | $22.19 | 9319 |
| 2023-05-15 | -9.86 | $22.26 | 17300 |
| 2023-05-12 | -21.13 | $22.18 | 2829 |
| 2023-05-11 | -18.31 | $22.20 | 5324 |
| 2023-05-10 | -15.49 | $22.22 | 19506 |
| 2023-05-09 | -35.21 | $22.08 | 37700 |
| 2023-05-08 | -49.30 | $21.98 | 1900 |
| 2023-05-05 | -39.44 | $22.05 | 17900 |
| 2023-05-04 | -43.66 | $22.02 | 10100 |
| 2023-05-03 | -38.03 | $22.06 | 7900 |
| 2023-05-02 | -18.31 | $22.20 | 17800 |
| 2023-05-01 | -23.94 | $22.16 | 6925 |
| 2023-04-28 | -18.06 | $22.20 | 36844 |
| 2023-04-27 | -29.58 | $22.03 | 13000 |
| 2023-04-26 | -56.00 | $21.82 | 15700 |
| 2023-04-25 | -40.00 | $21.94 | 17800 |
| 2023-04-24 | -45.33 | $21.90 | 8900 |
| 2023-04-21 | -62.67 | $21.77 | 8738 |
| 2023-04-20 | -48.00 | $21.88 | 12900 |
| 2023-04-19 | -37.18 | $21.95 | 19200 |
| 2023-04-18 | -51.28 | $21.84 | 14001 |
| 2023-04-17 | -56.98 | $21.75 | 6200 |
| 2023-04-14 | -46.51 | $21.84 | 7315 |
| 2023-04-13 | -39.53 | $21.90 | 10010 |
| 2023-04-12 | -32.98 | $21.93 | 10111 |
| 2023-04-11 | -3.30 | $22.15 | 7000 |
| 2023-04-10 | -10.29 | $22.04 | 15700 |
| 2023-04-06 | -11.03 | $22.03 | 11730 |
| 2023-04-05 | -9.77 | $22.02 | 2700 |
| 2023-04-04 | -10.53 | $22.01 | 4500 |
| 2023-04-03 | -9.77 | $22.02 | 13900 |
| 2023-03-31 | -40.60 | $21.61 | 148300 |
| 2023-03-30 | -32.58 | $21.71 | 27700 |
| 2023-03-29 | -44.70 | $21.55 | 18420 |
| 2023-03-28 | -37.12 | $21.65 | 11613 |
| 2023-03-27 | -25.76 | $21.80 | 7500 |
| 2023-03-24 | -36.36 | $21.66 | 7400 |
| 2023-03-23 | -28.03 | $21.77 | 8000 |
| 2023-03-22 | -24.24 | $21.82 | 11900 |
| 2023-03-21 | -40.91 | $21.60 | 18821 |
| 2023-03-20 | -28.79 | $21.76 | 17123 |
| 2023-03-17 | -27.27 | $21.78 | 6110 |
| 2023-03-16 | -12.17 | $21.83 | 8206 |
| 2023-03-15 | -25.51 | $21.55 | 3517 |
| 2023-03-14 | -45.71 | $21.39 | 11400 |
| 2023-03-13 | -45.71 | $21.39 | 9628 |
| 2023-03-10 | -85.71 | $21.21 | 5900 |
| 2023-03-09 | -97.87 | $21.12 | 18832 |
| 2023-03-08 | -86.96 | $21.35 | 19100 |
| 2023-03-07 | -75.00 | $21.46 | 11000 |
| 2023-03-06 | -71.03 | $21.54 | 10726 |
| 2023-03-03 | -77.50 | $21.50 | 13126 |
| 2023-03-02 | -82.54 | $21.45 | 11400 |
| 2023-03-01 | -92.44 | $21.39 | 25800 |
| 2023-02-28 | -91.60 | $21.40 | 76900 |
| 2023-02-27 | -86.84 | $21.50 | 11246 |
| 2023-02-24 | -91.23 | $21.45 | 8113 |
| 2023-02-23 | -77.19 | $21.61 | 10921 |
| 2023-02-22 | -89.47 | $21.47 | 7600 |
| 2023-02-21 | -99.12 | $21.36 | 16006 |
| 2023-02-17 | -64.91 | $21.75 | 11200 |
| 2023-02-16 | -64.91 | $21.75 | 13500 |
| 2023-02-15 | -86.81 | $21.70 | 10200 |
| 2023-02-14 | -94.51 | $21.63 | 2700 |
| 2023-02-13 | -79.12 | $21.77 | 5600 |
| 2023-02-10 | -97.78 | $21.61 | 5802 |
| 2023-02-09 | -76.67 | $21.80 | 10300 |
| 2023-02-08 | -82.02 | $21.76 | 7630 |
| 2023-02-07 | -94.87 | $21.75 | 13547 |
| 2023-02-06 | -56.52 | $22.10 | 5810 |
| 2023-02-03 | -27.54 | $22.30 | 12243 |
| 2023-02-02 | -23.19 | $22.33 | 9700 |
| 2023-02-01 | -40.00 | $22.22 | 6100 |
| 2023-01-31 | -45.71 | $22.18 | 37700 |
| 2023-01-30 | -29.93 | $22.08 | 7300 |
| 2023-01-27 | -31.97 | $22.05 | 18409 |
| 2023-01-26 | -12.24 | $22.34 | 12300 |
| 2023-01-25 | -21.02 | $22.19 | 10111 |
| 2023-01-24 | -36.94 | $21.94 | 10539 |
| 2023-01-23 | -38.22 | $21.92 | 8200 |
| 2023-01-20 | -38.22 | $21.92 | 5533 |
| 2023-01-19 | -34.39 | $21.98 | 8344 |
| 2023-01-18 | -27.39 | $22.09 | 14500 |
| 2023-01-17 | -35.67 | $21.96 | 9500 |
| 2023-01-13 | -32.48 | $22.01 | 19700 |
| 2023-01-12 | -33.12 | $22.00 | 4500 |
| 2023-01-11 | -22.29 | $22.17 | 13400 |
| 2023-01-10 | -24.84 | $22.13 | 14112 |
| 2023-01-09 | -21.66 | $22.18 | 5300 |
| 2023-01-06 | -21.02 | $22.19 | 14841 |
| 2023-01-05 | -22.29 | $22.17 | 27918 |
| 2023-01-04 | -1.91 | $22.49 | 12105 |
| 2023-01-03 | -12.10 | $22.33 | 56200 |
| 2022-12-30 | -22.93 | $22.16 | 112532 |
| 2022-12-29 | -50.68 | $21.31 | 17435 |
| 2022-12-28 | -61.64 | $21.23 | 21230 |
| 2022-12-27 | -54.79 | $21.28 | 46700 |
| 2022-12-23 | -98.63 | $20.96 | 31046 |
| 2022-12-22 | -70.69 | $21.27 | 36540 |
| 2022-12-21 | -50.00 | $21.39 | 8000 |
| 2022-12-20 | -70.69 | $21.27 | 34704 |
| 2022-12-19 | -65.52 | $21.30 | 18200 |
| 2022-12-16 | -59.38 | $21.36 | 36010 |
| 2022-12-15 | -51.56 | $21.41 | 22309 |
| 2022-12-14 | -50.63 | $21.49 | 66200 |
| 2022-12-13 | -64.77 | $21.41 | 30100 |
| 2022-12-12 | -78.41 | $21.29 | 23541 |
| 2022-12-09 | -85.32 | $21.26 | 89000 |
| 2022-12-08 | -64.22 | $21.49 | 28300 |
| 2022-12-07 | -66.97 | $21.46 | 16600 |
| 2022-12-06 | -67.89 | $21.45 | 21000 |
| 2022-12-05 | -78.95 | $21.14 | 10400 |
| 2022-12-02 | -46.84 | $21.45 | 20620 |
| 2022-12-01 | -50.63 | $21.39 | 29900 |
| 2022-11-30 | -48.73 | $21.42 | 42800 |
| 2022-11-29 | -51.90 | $21.37 | 20320 |
| 2022-11-28 | -51.27 | $21.38 | 10100 |
| 2022-11-25 | -49.69 | $21.38 | 1705 |
| 2022-11-23 | -55.69 | $21.26 | 14000 |
| 2022-11-22 | -48.84 | $21.35 | 9049 |
| 2022-11-21 | -48.62 | $21.31 | 8500 |
| 2022-11-18 | -33.00 | $21.52 | 6805 |
| 2022-11-17 | -40.39 | $21.37 | 5307 |
| 2022-11-16 | -30.54 | $21.57 | 12800 |
| 2022-11-15 | -28.57 | $21.61 | 8300 |
| 2022-11-14 | -24.14 | $21.70 | 11500 |
| 2022-11-11 | -22.66 | $21.73 | 27300 |
| 2022-11-10 | -11.30 | $21.73 | 32500 |
| 2022-11-09 | -7.69 | $21.60 | 17400 |
| 2022-11-08 | -19.87 | $21.41 | 17643 |
| 2022-11-07 | -14.74 | $21.49 | 11300 |
| 2022-11-04 | -32.08 | $21.24 | 18800 |
| 2022-11-03 | -28.30 | $21.30 | 27500 |
| 2022-11-02 | -27.81 | $21.38 | 15700 |
| 2022-11-01 | -28.40 | $21.37 | 35217 |
| 2022-10-31 | -29.27 | $21.61 | 44231 |
| 2022-10-28 | -70.24 | $20.77 | 14318 |
| 2022-10-27 | -82.11 | $20.55 | 65611 |
| 2022-10-26 | -83.49 | $20.52 | 23404 |
| 2022-10-25 | -80.45 | $20.59 | 15300 |
| 2022-10-24 | -92.89 | $20.32 | 10413 |
| 2022-10-21 | -97.22 | $20.31 | 20100 |
| 2022-10-20 | -91.20 | $20.44 | 37000 |
| 2022-10-19 | -95.37 | $20.35 | 97300 |
| 2022-10-18 | -89.53 | $20.70 | 9320 |
| 2022-10-17 | -89.53 | $20.70 | 11300 |
| 2022-10-14 | -98.43 | $20.53 | 19600 |
| 2022-10-13 | -98.76 | $20.82 | 17435 |
| 2022-10-12 | -100.00 | $21.03 | 15032 |
| 2022-10-11 | -98.52 | $21.08 | 10007 |
| 2022-10-10 | -89.83 | $21.35 | 10100 |
| 2022-10-07 | -87.29 | $21.38 | 10346 |
| 2022-10-06 | -77.97 | $21.49 | 22700 |
| 2022-10-05 | -64.41 | $21.65 | 6845 |
| 2022-10-04 | -30.51 | $22.05 | 11417 |
| 2022-10-03 | -44.07 | $21.89 | 9021 |
| 2022-09-30 | -65.25 | $21.64 | 116100 |
| 2022-09-29 | -10.17 | $22.29 | 7622 |
| 2022-09-28 | -24.58 | $22.12 | 11031 |
| 2022-09-27 | -27.97 | $22.08 | 24438 |
| 2022-09-26 | -41.12 | $21.86 | 23700 |
| 2022-09-23 | -70.16 | $21.60 | 14322 |
| 2022-09-22 | -79.20 | $21.60 | 18314 |
| 2022-09-21 | -79.03 | $21.61 | 10000 |
| 2022-09-20 | -85.48 | $21.53 | 20005 |
| 2022-09-19 | -86.96 | $21.60 | 25900 |
| 2022-09-16 | -63.48 | $21.87 | 40900 |
| 2022-09-15 | -84.55 | $21.64 | 14726 |
| 2022-09-14 | -87.80 | $21.60 | 11000 |
| 2022-09-13 | -85.33 | $21.68 | 26200 |
| 2022-09-12 | -83.46 | $21.85 | 16833 |
| 2022-09-09 | -87.50 | $21.91 | 6440 |
| 2022-09-08 | -93.06 | $21.86 | 3309 |
| 2022-09-07 | -83.33 | $22.00 | 11300 |
| 2022-09-06 | -95.83 | $21.82 | 10700 |
| 2022-09-02 | -85.71 | $22.00 | 4500 |
| 2022-09-01 | -85.63 | $22.05 | 13431 |
| 2022-08-31 | -90.32 | $22.05 | 29200 |
| 2022-08-30 | -91.94 | $22.02 | 11700 |
| 2022-08-29 | -81.72 | $22.21 | 7521 |
| 2022-08-26 | -76.88 | $22.30 | 5200 |
| 2022-08-25 | -65.59 | $22.51 | 6645 |
| 2022-08-24 | -73.66 | $22.36 | 33800 |
| 2022-08-23 | -81.18 | $22.22 | 37338 |
| 2022-08-22 | -92.20 | $22.43 | 6800 |
| 2022-08-19 | -95.74 | $22.38 | 4605 |
| 2022-08-18 | -93.99 | $22.48 | 17300 |
| 2022-08-17 | -92.48 | $22.50 | 11247 |
| 2022-08-16 | -79.58 | $22.60 | 10500 |
| 2022-08-15 | -75.35 | $22.66 | 10300 |
| 2022-08-12 | -65.49 | $22.80 | 3400 |
| 2022-08-11 | -67.81 | $22.74 | 8800 |
| 2022-08-10 | -37.58 | $23.14 | 3600 |
| 2022-08-09 | -50.32 | $22.94 | 8800 |
| 2022-08-08 | -47.77 | $22.98 | 4300 |
| 2022-08-05 | -46.50 | $23.00 | 6800 |
| 2022-08-04 | -0.64 | $23.72 | 8115 |
| 2022-08-03 | -15.13 | $23.45 | 9300 |
| 2022-08-02 | -32.61 | $23.40 | 15900 |
| 2022-08-01 | -52.72 | $23.03 | 4518 |
| 2022-07-29 | -47.28 | $23.13 | 15400 |
| 2022-07-28 | -70.11 | $22.71 | 10720 |
| 2022-07-27 | -73.91 | $22.64 | 7400 |
| 2022-07-26 | -78.26 | $22.56 | 5100 |
| 2022-07-25 | -71.43 | $22.65 | 6721 |
| 2022-07-22 | -76.80 | $22.51 | 21549 |
| 2022-07-21 | -61.86 | $22.80 | 15410 |
| 2022-07-20 | -74.74 | $22.55 | 11710 |
| 2022-07-19 | -82.56 | $22.39 | 13100 |
| 2022-07-18 | -80.51 | $22.43 | 5500 |
| 2022-07-15 | -83.08 | $22.38 | 12500 |
| 2022-07-14 | -85.43 | $22.30 | 12900 |
| 2022-07-13 | -79.44 | $22.30 | 13312 |
| 2022-07-12 | -64.95 | $22.61 | 11100 |
| 2022-07-11 | -52.80 | $22.87 | 8000 |
| 2022-07-08 | -51.87 | $22.89 | 5128 |
| 2022-07-07 | -52.25 | $22.92 | 16800 |
| 2022-07-06 | -46.21 | $23.28 | 20000 |
| 2022-07-05 | -24.18 | $23.93 | 12000 |
| 2022-07-01 | -44.69 | $23.37 | 38300 |
| 2022-06-30 | -23.08 | $23.96 | 330300 |
| 2022-06-29 | -74.10 | $22.58 | 6700 |
| 2022-06-28 | -83.81 | $22.31 | 8900 |
| 2022-06-27 | -89.21 | $22.16 | 7200 |
| 2022-06-24 | -91.37 | $22.10 | 10439 |
| 2022-06-23 | -84.89 | $22.28 | 11806 |
| 2022-06-22 | -83.45 | $22.32 | 7800 |
| 2022-06-21 | -76.98 | $22.50 | 10226 |
| 2022-06-17 | -78.42 | $22.46 | 2131 |
| 2022-06-16 | -75.90 | $22.53 | 7709 |
| 2022-06-15 | -77.70 | $22.48 | 21800 |
| 2022-06-14 | -90.65 | $22.12 | 9022 |
| 2022-06-13 | -100.00 | $21.86 | 31610 |
| 2022-06-10 | -100.00 | $22.50 | 11944 |
| 2022-06-09 | -85.79 | $22.95 | 4305 |
| 2022-06-08 | -44.67 | $23.76 | 27500 |
| 2022-06-07 | -51.78 | $23.62 | 8102 |
| 2022-06-06 | -2.54 | $24.59 | 3600 |
| 2022-06-03 | -43.65 | $23.78 | 3000 |
| 2022-06-02 | -38.07 | $23.89 | 7400 |
| 2022-06-01 | -18.27 | $24.28 | 37400 |
| 2022-05-31 | -8.60 | $24.26 | 21809 |
| 2022-05-27 | -24.60 | $23.96 | 13044 |
| 2022-05-26 | -6.87 | $23.77 | 15300 |
| 2022-05-25 | -18.70 | $23.55 | 21800 |
| 2022-05-24 | -36.59 | $23.33 | 28200 |
| 2022-05-23 | -55.28 | $23.10 | 19500 |
| 2022-05-20 | -65.85 | $22.97 | 24900 |
| 2022-05-19 | -73.98 | $22.87 | 11942 |
| 2022-05-18 | -58.73 | $23.04 | 36330 |
| 2022-05-17 | -57.14 | $23.06 | 31500 |
| 2022-05-16 | -45.24 | $23.21 | 24938 |
| 2022-05-13 | -46.03 | $23.20 | 26300 |
| 2022-05-12 | -44.44 | $23.22 | 11600 |
| 2022-05-11 | -61.90 | $23.00 | 12300 |
| 2022-05-10 | -48.41 | $23.17 | 21527 |
| 2022-05-09 | -60.32 | $23.02 | 28600 |
| 2022-05-06 | -72.41 | $22.92 | 16401 |
| 2022-05-05 | -60.54 | $23.10 | 50131 |
| 2022-05-04 | -59.18 | $23.12 | 10248 |
| 2022-05-03 | -83.13 | $22.80 | 14500 |
| 2022-05-02 | -74.10 | $22.95 | 12330 |
| 2022-04-29 | -57.23 | $23.23 | 59725 |
| 2022-04-28 | -55.49 | $23.29 | 10200 |
| 2022-04-27 | -66.83 | $23.18 | 76046 |
| 2022-04-26 | -65.78 | $23.29 | 8500 |
| 2022-04-25 | -69.33 | $23.25 | 13416 |
| 2022-04-22 | -89.58 | $22.77 | 14100 |
| 2022-04-21 | -94.47 | $22.66 | 27400 |
| 2022-04-20 | -87.90 | $22.87 | 46640 |
| 2022-04-19 | -81.75 | $23.03 | 20600 |
| 2022-04-18 | -79.05 | $23.10 | 21841 |
| 2022-04-14 | -98.36 | $23.33 | 22500 |
| 2022-04-13 | -89.30 | $23.53 | 14005 |
| 2022-04-12 | -89.13 | $23.56 | 61900 |
| 2022-04-11 | -86.96 | $23.60 | 69100 |
| 2022-04-08 | -80.98 | $23.71 | 9900 |
| 2022-04-07 | -78.28 | $23.79 | 10904 |
| 2022-04-06 | -76.77 | $23.82 | 24133 |
| 2022-04-05 | -72.73 | $23.90 | 69500 |
| 2022-04-04 | -73.74 | $23.88 | 34304 |
| 2022-04-01 | -74.24 | $23.87 | 93732 |
| 2022-03-31 | -99.53 | $23.70 | 234949 |
| 2022-03-30 | -82.24 | $24.25 | 48000 |
| 2022-03-29 | -96.47 | $24.49 | 59718 |
| 2022-03-28 | -97.86 | $24.74 | 13300 |
| 2022-03-25 | -90.82 | $24.89 | 24113 |
| 2022-03-24 | -89.85 | $25.00 | 3100 |
| 2022-03-23 | -94.92 | $24.90 | 15500 |
| 2022-03-22 | -93.40 | $24.93 | 19600 |
| 2022-03-21 | -87.31 | $25.05 | 21200 |
| 2022-03-18 | -87.31 | $25.05 | 5100 |
| 2022-03-17 | -87.82 | $25.04 | 5700 |
| 2022-03-16 | -93.40 | $24.93 | 16936 |
| 2022-03-15 | -94.12 | $25.01 | 5310 |
| 2022-03-14 | -97.86 | $24.94 | 18037 |
| 2022-03-11 | -91.44 | $25.06 | 7200 |
| 2022-03-10 | -89.84 | $25.09 | 10607 |
| 2022-03-09 | -87.17 | $25.14 | 9602 |
| 2022-03-08 | -88.77 | $25.11 | 5730 |
| 2022-03-07 | -86.63 | $25.15 | 26000 |
| 2022-03-04 | -81.28 | $25.25 | 7300 |
| 2022-03-03 | -52.94 | $25.78 | 4400 |
| 2022-03-02 | -50.80 | $25.82 | 4043 |
| 2022-03-01 | -35.29 | $26.11 | 46800 |
| 2022-02-28 | -32.62 | $26.16 | 35323 |
| 2022-02-25 | -46.67 | $25.46 | 13400 |
| 2022-02-24 | -73.68 | $25.25 | 6300 |
| 2022-02-23 | -73.68 | $25.25 | 4100 |
| 2022-02-22 | -73.68 | $25.25 | 5309 |
| 2022-02-18 | -68.42 | $25.30 | 3200 |
| 2022-02-17 | -73.68 | $25.25 | 18400 |
| 2022-02-16 | -73.68 | $25.25 | 7910 |
| 2022-02-15 | -73.68 | $25.25 | 5401 |
| 2022-02-14 | -73.68 | $25.25 | 19700 |
| 2022-02-11 | -91.58 | $25.08 | 16100 |
| 2022-02-10 | -68.42 | $25.30 | 8602 |
| 2022-02-09 | -66.32 | $25.32 | 6300 |
| 2022-02-08 | -73.68 | $25.25 | 4900 |
| 2022-02-07 | -64.21 | $25.34 | 6445 |
| 2022-02-04 | -73.68 | $25.25 | 5400 |
| 2022-02-03 | -73.68 | $25.25 | 4527 |
| 2022-02-02 | -50.53 | $25.47 | 14348 |
| 2022-02-01 | -26.32 | $25.70 | 21200 |
| 2022-01-31 | -36.00 | $25.64 | 37617 |
| 2022-01-28 | -96.77 | $25.04 | 11403 |
| 2022-01-27 | -95.16 | $25.06 | 22400 |
| 2022-01-26 | -100.00 | $25.10 | 15000 |
| 2022-01-25 | -87.50 | $25.26 | 4637 |
| 2022-01-24 | -86.61 | $25.27 | 7500 |
| 2022-01-21 | -94.85 | $25.32 | 5928 |
| 2022-01-20 | -100.00 | $25.27 | 10600 |
| 2022-01-19 | -91.75 | $25.35 | 14617 |
| 2022-01-18 | -96.91 | $25.30 | 11700 |
| 2022-01-14 | -79.17 | $25.48 | 4403 |
| 2022-01-13 | -77.08 | $25.50 | 7803 |
| 2022-01-12 | -78.13 | $25.49 | 6941 |
| 2022-01-11 | -85.42 | $25.42 | 12535 |
| 2022-01-10 | -94.79 | $25.33 | 6929 |
| 2022-01-07 | -86.46 | $25.41 | 5637 |
| 2022-01-06 | -84.38 | $25.43 | 9500 |
| 2022-01-05 | -89.58 | $25.38 | 17200 |
| 2022-01-04 | -82.29 | $25.45 | 13315 |
| 2022-01-03 | -44.79 | $25.81 | 16841 |
| 2021-12-31 | -8.65 | $26.15 | 42000 |
| 2021-12-30 | -12.28 | $25.70 | 21700 |
| 2021-12-29 | -24.56 | $25.63 | 19200 |
| 2021-12-28 | -48.33 | $25.49 | 13106 |
| 2021-12-27 | -63.33 | $25.40 | 14008 |
| 2021-12-23 | -63.33 | $25.40 | 20200 |
| 2021-12-22 | -69.57 | $25.39 | 9511 |
| 2021-12-21 | -70.42 | $25.39 | 7800 |
| 2021-12-20 | -84.80 | $25.37 | 9637 |
| 2021-12-17 | -84.00 | $25.38 | 14203 |
| 2021-12-16 | -80.00 | $25.43 | 12900 |
| 2021-12-15 | -84.80 | $25.37 | 17300 |
| 2021-12-14 | -84.00 | $25.38 | 16200 |
| 2021-12-13 | -83.20 | $25.39 | 14500 |
| 2021-12-10 | -76.00 | $25.48 | 23809 |
| 2021-12-09 | -81.60 | $25.41 | 16800 |
| 2021-12-08 | -70.67 | $25.62 | 10600 |
| 2021-12-07 | -76.92 | $25.60 | 5800 |
| 2021-12-06 | -78.07 | $25.59 | 36209 |
| 2021-12-03 | -79.19 | $25.59 | 34300 |
| 2021-12-02 | -90.87 | $25.38 | 14500 |
| 2021-12-01 | -95.45 | $25.28 | 45805 |
| 2021-11-30 | -99.55 | $25.19 | 117448 |
| 2021-11-29 | -93.24 | $25.49 | 15705 |
| 2021-11-26 | -92.00 | $25.58 | 11200 |
| 2021-11-24 | -86.11 | $25.87 | 8000 |
| 2021-11-23 | -85.96 | $25.89 | 14500 |
| 2021-11-22 | -90.45 | $26.00 | 9300 |
| 2021-11-19 | -86.90 | $26.16 | 8000 |
| 2021-11-18 | -95.17 | $26.04 | 4835 |
| 2021-11-17 | -82.76 | $26.22 | 11012 |
| 2021-11-16 | -91.72 | $26.09 | 2100 |
| 2021-11-15 | -86.90 | $26.16 | 19800 |
| 2021-11-12 | -89.29 | $26.17 | 9335 |
| 2021-11-11 | -73.57 | $26.39 | 10312 |
| 2021-11-10 | -80.71 | $26.29 | 6700 |
| 2021-11-09 | -59.03 | $26.61 | 2511 |
| 2021-11-08 | -39.86 | $26.91 | 4839 |
| 2021-11-05 | -30.41 | $27.05 | 8141 |
| 2021-11-04 | -16.89 | $27.25 | 10000 |
| 2021-11-03 | -47.71 | $26.82 | 7600 |
| 2021-11-02 | -11.11 | $27.38 | 15525 |
| 2021-11-01 | -18.95 | $27.26 | 12630 |
| 2021-10-29 | -31.41 | $27.09 | 50400 |
| 2021-10-28 | -88.02 | $26.25 | 5200 |
| 2021-10-27 | -87.50 | $26.26 | 8135 |
| 2021-10-26 | -95.31 | $26.11 | 3122 |
| 2021-10-25 | -95.31 | $26.11 | 5048 |
| 2021-10-22 | -97.40 | $26.07 | 5000 |
| 2021-10-21 | -97.31 | $26.13 | 1143 |
| 2021-10-20 | -95.70 | $26.16 | 19929 |
| 2021-10-19 | -97.31 | $26.13 | 9400 |
| 2021-10-18 | -91.01 | $26.22 | 18700 |
| 2021-10-15 | -66.14 | $26.69 | 3000 |
| 2021-10-14 | -39.68 | $27.19 | 7019 |
| 2021-10-13 | -39.68 | $27.19 | 6400 |
| 2021-10-12 | -37.70 | $27.22 | 16630 |
| 2021-10-11 | -27.84 | $27.40 | 1900 |
| 2021-10-08 | -33.33 | $27.26 | 8140 |
| 2021-10-07 | -23.67 | $27.45 | 294600 |
| 2021-10-06 | -35.75 | $27.20 | 9111 |
| 2021-10-05 | -38.16 | $27.15 | 31541 |
| 2021-10-04 | -31.40 | $27.29 | 13200 |
| 2021-10-01 | -18.84 | $27.55 | 59400 |
| 2021-09-30 | 0.00 | $27.74 | 868528 |
| 2021-09-29 | -7.24 | $27.28 | 25427 |
| 2021-09-28 | -9.02 | $27.08 | 55600 |
| 2021-09-27 | -18.80 | $26.95 | 7540 |
| 2021-09-24 | -18.05 | $26.96 | 26000 |
| 2021-09-23 | -21.05 | $26.92 | 4400 |
| 2021-09-22 | -7.52 | $27.10 | 42000 |
| 2021-09-21 | -40.79 | $26.32 | 8600 |
| 2021-09-20 | -47.37 | $26.27 | 8800 |
| 2021-09-17 | -39.47 | $26.33 | 19900 |
| 2021-09-16 | -31.58 | $26.39 | 30500 |
| 2021-09-15 | -69.74 | $26.10 | 9705 |
| 2021-09-14 | -63.16 | $26.15 | 4335 |
| 2021-09-13 | -78.72 | $26.07 | 28100 |
| 2021-09-10 | -86.17 | $26.00 | 24100 |
| 2021-09-09 | -79.12 | $26.09 | 9101 |
| 2021-09-08 | -81.32 | $26.07 | 5400 |
| 2021-09-07 | -80.22 | $26.08 | 6100 |
| 2021-09-03 | -83.87 | $26.10 | 6524 |
| 2021-09-02 | -78.23 | $26.17 | 28400 |
| 2021-09-01 | -93.79 | $25.99 | 35000 |
| 2021-08-31 | -98.62 | $25.92 | 345200 |
| 2021-08-30 | -97.08 | $26.02 | 20900 |
| 2021-08-27 | -88.41 | $26.24 | 70400 |
| 2021-08-26 | -77.44 | $26.42 | 15700 |
| 2021-08-25 | -72.56 | $26.50 | 7841 |
| 2021-08-24 | -76.83 | $26.43 | 16606 |
| 2021-08-23 | -87.20 | $26.26 | 8000 |
| 2021-08-20 | -86.59 | $26.27 | 6939 |
| 2021-08-19 | -84.15 | $26.31 | 7400 |
| 2021-08-18 | -83.54 | $26.32 | 11527 |
| 2021-08-17 | -77.44 | $26.42 | 5322 |
| 2021-08-16 | -62.20 | $26.67 | 5045 |
| 2021-08-13 | -68.29 | $26.57 | 12600 |
| 2021-08-12 | -79.27 | $26.39 | 5714 |
| 2021-08-11 | -79.88 | $26.38 | 5306 |
| 2021-08-10 | -87.92 | $26.38 | 10846 |
| 2021-08-09 | -74.10 | $26.46 | 7800 |
| 2021-08-06 | -45.78 | $26.93 | 11747 |
| 2021-08-05 | -31.93 | $27.16 | 18800 |
| 2021-08-04 | -20.48 | $27.35 | 7700 |
| 2021-08-03 | -41.57 | $27.00 | 6700 |
| 2021-08-02 | -25.90 | $27.26 | 16816 |
| 2021-07-30 | -52.63 | $26.84 | 17900 |
| 2021-07-29 | -64.91 | $26.63 | 4706 |
| 2021-07-28 | -81.87 | $26.34 | 6030 |
| 2021-07-27 | -65.50 | $26.62 | 4502 |
| 2021-07-26 | -66.67 | $26.60 | 6312 |
| 2021-07-23 | -67.25 | $26.59 | 12400 |
| 2021-07-22 | -68.42 | $26.57 | 2703 |
| 2021-07-21 | -78.36 | $26.40 | 3300 |
| 2021-07-20 | -71.93 | $26.51 | 3009 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.41
2026-07-17
Close Price
$24.00
Vol: 6209Average Directional Index - Detailed Analysis
Minimum
8.06
Average
21.91
Maximum
63.94
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.41 | $24.00 | 6209 |
| 2026-07-16 | 18.56 | $23.94 | 2700 |
| 2026-07-15 | 18.55 | $24.01 | 10130 |
| 2026-07-14 | 19.16 | $23.96 | 15902 |
| 2026-07-13 | 19.65 | $23.91 | 7400 |
| 2026-07-10 | 19.92 | $23.89 | 1012 |
| 2026-07-09 | 20.12 | $23.93 | 9217 |
| 2026-07-08 | 20.44 | $23.95 | 1500 |
| 2026-07-07 | 21.16 | $23.94 | 3500 |
| 2026-07-06 | 21.92 | $23.95 | 6100 |
| 2026-07-02 | 22.34 | $24.02 | 8629 |
| 2026-07-01 | 23.09 | $23.94 | 18500 |
| 2026-06-30 | 23.23 | $23.86 | 376600 |
| 2026-06-29 | 23.38 | $23.92 | 126833 |
| 2026-06-26 | 23.01 | $23.91 | 24522 |
| 2026-06-25 | 22.87 | $23.94 | 19500 |
| 2026-06-24 | 23.14 | $23.94 | 25000 |
| 2026-06-23 | 23.24 | $23.90 | 9049 |
| 2026-06-22 | 23.34 | $23.89 | 30300 |
| 2026-06-18 | 23.62 | $23.94 | 15330 |
| 2026-06-17 | 24.28 | $23.96 | 4831 |
| 2026-06-16 | 24.73 | $23.96 | 19800 |
| 2026-06-15 | 25.21 | $23.93 | 5500 |
| 2026-06-12 | 25.71 | $23.94 | 7400 |
| 2026-06-11 | 25.59 | $23.90 | 3500 |
| 2026-06-10 | 25.38 | $23.88 | 23500 |
| 2026-06-09 | 25.34 | $23.90 | 3600 |
| 2026-06-08 | 24.88 | $23.88 | 3528 |
| 2026-06-05 | 24.30 | $23.87 | 22015 |
| 2026-06-04 | 23.61 | $23.92 | 14500 |
| 2026-06-03 | 23.17 | $23.89 | 8400 |
| 2026-06-02 | 22.53 | $23.97 | 18700 |
| 2026-06-01 | 21.94 | $24.03 | 6844 |
| 2026-05-29 | 21.08 | $23.91 | 10500 |
| 2026-05-28 | 20.29 | $24.08 | 4014 |
| 2026-05-27 | 19.90 | $24.08 | 4900 |
| 2026-05-26 | 19.57 | $24.08 | 2400 |
| 2026-05-22 | 19.08 | $23.95 | 10800 |
| 2026-05-21 | 18.41 | $24.04 | 8827 |
| 2026-05-20 | 17.56 | $23.95 | 7316 |
| 2026-05-19 | 16.66 | $23.97 | 3145 |
| 2026-05-18 | 15.36 | $23.99 | 5503 |
| 2026-05-15 | 14.31 | $23.97 | 14700 |
| 2026-05-14 | 13.22 | $24.16 | 8000 |
| 2026-05-13 | 13.15 | $24.18 | 6035 |
| 2026-05-12 | 13.13 | $24.24 | 16545 |
| 2026-05-11 | 13.11 | $24.20 | 7100 |
| 2026-05-08 | 13.24 | $24.21 | 5103 |
| 2026-05-07 | 12.98 | $24.04 | 23444 |
| 2026-05-06 | 12.71 | $24.22 | 5903 |
| 2026-05-05 | 13.35 | $24.21 | 10217 |
| 2026-05-04 | 14.03 | $24.21 | 5400 |
| 2026-05-01 | 14.20 | $24.20 | 10611 |
| 2026-04-30 | 14.39 | $24.25 | 10600 |
| 2026-04-29 | 14.87 | $24.26 | 2631 |
| 2026-04-28 | 15.24 | $24.33 | 6300 |
| 2026-04-27 | 16.04 | $24.35 | 4000 |
| 2026-04-24 | 16.63 | $24.40 | 8000 |
| 2026-04-23 | 17.32 | $24.47 | 6246 |
| 2026-04-22 | 18.04 | $24.16 | 6800 |
| 2026-04-21 | 18.38 | $24.30 | 7700 |
| 2026-04-20 | 18.97 | $24.32 | 434 |
| 2026-04-17 | 19.43 | $24.31 | 4800 |
| 2026-04-16 | 19.91 | $24.40 | 6338 |
| 2026-04-15 | 20.00 | $24.41 | 5900 |
| 2026-04-14 | 19.84 | $24.47 | 6014 |
| 2026-04-13 | 19.83 | $24.40 | 2700 |
| 2026-04-10 | 20.26 | $24.43 | 2600 |
| 2026-04-09 | 20.71 | $24.43 | 9400 |
| 2026-04-08 | 20.28 | $24.47 | 11809 |
| 2026-04-07 | 19.95 | $24.40 | 9300 |
| 2026-04-06 | 20.09 | $24.40 | 5800 |
| 2026-04-02 | 19.74 | $24.40 | 4003 |
| 2026-04-01 | 19.37 | $24.46 | 19637 |
| 2026-03-31 | 18.44 | $24.50 | 314948 |
| 2026-03-30 | 17.47 | $24.14 | 5700 |
| 2026-03-27 | 18.35 | $24.13 | 2019 |
| 2026-03-26 | 19.03 | $24.13 | 4630 |
| 2026-03-25 | 19.23 | $24.19 | 1703 |
| 2026-03-24 | 19.43 | $24.22 | 4300 |
| 2026-03-23 | 19.95 | $24.20 | 3600 |
| 2026-03-20 | 20.50 | $24.18 | 30600 |
| 2026-03-19 | 21.08 | $24.24 | 4500 |
| 2026-03-18 | 22.17 | $24.31 | 5900 |
| 2026-03-17 | 23.32 | $24.32 | 4600 |
| 2026-03-16 | 24.53 | $24.23 | 4700 |
| 2026-03-13 | 25.30 | $24.20 | 36829 |
| 2026-03-12 | 26.11 | $24.23 | 8611 |
| 2026-03-11 | 26.96 | $24.28 | 11900 |
| 2026-03-10 | 27.65 | $24.18 | 6648 |
| 2026-03-09 | 28.53 | $24.19 | 8700 |
| 2026-03-06 | 29.15 | $24.17 | 18200 |
| 2026-03-05 | 29.79 | $24.26 | 8503 |
| 2026-03-04 | 30.95 | $24.32 | 3800 |
| 2026-03-03 | 32.33 | $24.29 | 9100 |
| 2026-03-02 | 33.78 | $24.28 | 21800 |
| 2026-02-27 | 35.31 | $24.26 | 166300 |
| 2026-02-26 | 36.92 | $24.46 | 2922 |
| 2026-02-25 | 36.42 | $24.47 | 47800 |
| 2026-02-24 | 35.72 | $24.47 | 81717 |
| 2026-02-23 | 34.98 | $24.46 | 172300 |
| 2026-02-20 | 34.21 | $24.53 | 5500 |
| 2026-02-19 | 33.60 | $24.51 | 8842 |
| 2026-02-18 | 33.08 | $24.40 | 6800 |
| 2026-02-17 | 32.59 | $24.50 | 6600 |
| 2026-02-13 | 32.07 | $24.35 | 11922 |
| 2026-02-12 | 32.07 | $24.35 | 8433 |
| 2026-02-11 | 32.22 | $24.40 | 112032 |
| 2026-02-10 | 32.38 | $24.39 | 7931 |
| 2026-02-09 | 32.16 | $24.39 | 9500 |
| 2026-02-06 | 31.92 | $24.38 | 6200 |
| 2026-02-05 | 31.68 | $24.37 | 9118 |
| 2026-02-04 | 31.47 | $24.35 | 9000 |
| 2026-02-03 | 31.37 | $24.34 | 33146 |
| 2026-02-02 | 31.03 | $24.37 | 18531 |
| 2026-01-30 | 30.68 | $24.36 | 9846 |
| 2026-01-29 | 30.35 | $24.25 | 7900 |
| 2026-01-28 | 30.11 | $24.34 | 10006 |
| 2026-01-27 | 29.85 | $24.33 | 6136 |
| 2026-01-26 | 29.62 | $24.25 | 9900 |
| 2026-01-23 | 29.29 | $24.25 | 7500 |
| 2026-01-22 | 28.99 | $24.25 | 8200 |
| 2026-01-21 | 28.67 | $24.25 | 12200 |
| 2026-01-20 | 28.66 | $24.24 | 15849 |
| 2026-01-16 | 28.69 | $24.25 | 11429 |
| 2026-01-15 | 28.08 | $24.24 | 7606 |
| 2026-01-14 | 27.17 | $24.24 | 24708 |
| 2026-01-13 | 26.50 | $24.25 | 20014 |
| 2026-01-12 | 25.79 | $24.24 | 7745 |
| 2026-01-09 | 25.23 | $24.29 | 7946 |
| 2026-01-08 | 24.12 | $24.25 | 31700 |
| 2026-01-07 | 23.55 | $24.15 | 19348 |
| 2026-01-06 | 23.46 | $24.15 | 35908 |
| 2026-01-05 | 23.37 | $24.10 | 32907 |
| 2026-01-02 | 23.50 | $24.05 | 16109 |
| 2025-12-31 | 23.75 | $24.05 | 174020 |
| 2025-12-30 | 24.02 | $24.26 | 52019 |
| 2025-12-29 | 23.49 | $24.17 | 25000 |
| 2025-12-26 | 23.37 | $24.16 | 4300 |
| 2025-12-24 | 23.35 | $24.08 | 7527 |
| 2025-12-23 | 23.04 | $24.11 | 8400 |
| 2025-12-22 | 22.51 | $24.21 | 22601 |
| 2025-12-19 | 21.96 | $24.13 | 9200 |
| 2025-12-18 | 20.98 | $24.22 | 9300 |
| 2025-12-17 | 19.96 | $24.24 | 11900 |
| 2025-12-16 | 18.96 | $24.21 | 16900 |
| 2025-12-15 | 18.03 | $24.15 | 11000 |
| 2025-12-12 | 17.31 | $24.12 | 9247 |
| 2025-12-11 | 16.19 | $24.33 | 9918 |
| 2025-12-10 | 15.02 | $24.15 | 11846 |
| 2025-12-09 | 14.72 | $24.16 | 84429 |
| 2025-12-08 | 14.40 | $24.18 | 28126 |
| 2025-12-05 | 13.98 | $24.16 | 13700 |
| 2025-12-04 | 13.17 | $24.24 | 9810 |
| 2025-12-03 | 12.32 | $24.15 | 116700 |
| 2025-12-02 | 11.63 | $24.15 | 69700 |
| 2025-12-01 | 11.16 | $24.07 | 4800 |
| 2025-11-28 | 10.67 | $24.12 | 36800 |
| 2025-11-26 | 10.86 | $24.10 | 6500 |
| 2025-11-25 | 10.83 | $24.20 | 11100 |
| 2025-11-24 | 10.55 | $24.21 | 21446 |
| 2025-11-21 | 10.17 | $24.13 | 4420 |
| 2025-11-20 | 9.89 | $24.14 | 8627 |
| 2025-11-19 | 9.88 | $24.14 | 30300 |
| 2025-11-18 | 9.88 | $24.20 | 6800 |
| 2025-11-17 | 9.93 | $24.10 | 10300 |
| 2025-11-14 | 10.34 | $24.12 | 13100 |
| 2025-11-13 | 10.57 | $24.08 | 33226 |
| 2025-11-12 | 10.49 | $24.09 | 29021 |
| 2025-11-11 | 10.40 | $24.07 | 1400 |
| 2025-11-10 | 10.23 | $24.06 | 16700 |
| 2025-11-07 | 10.22 | $24.09 | 7302 |
| 2025-11-06 | 10.26 | $24.03 | 30219 |
| 2025-11-05 | 10.11 | $24.03 | 23419 |
| 2025-11-04 | 9.94 | $24.09 | 33500 |
| 2025-11-03 | 9.97 | $24.08 | 15524 |
| 2025-10-31 | 9.82 | $23.93 | 36900 |
| 2025-10-30 | 9.66 | $23.97 | 10739 |
| 2025-10-29 | 9.82 | $24.07 | 14000 |
| 2025-10-28 | 9.99 | $24.04 | 6435 |
| 2025-10-27 | 10.37 | $24.02 | 6200 |
| 2025-10-24 | 10.44 | $24.09 | 4900 |
| 2025-10-23 | 10.86 | $24.06 | 4827 |
| 2025-10-22 | 11.14 | $24.10 | 7924 |
| 2025-10-21 | 11.43 | $24.14 | 8330 |
| 2025-10-20 | 12.01 | $24.20 | 10900 |
| 2025-10-17 | 12.63 | $24.04 | 9500 |
| 2025-10-16 | 12.34 | $24.06 | 11744 |
| 2025-10-15 | 12.06 | $24.13 | 5202 |
| 2025-10-14 | 12.17 | $24.05 | 11220 |
| 2025-10-13 | 12.16 | $24.00 | 5500 |
| 2025-10-10 | 12.47 | $23.98 | 14318 |
| 2025-10-09 | 12.84 | $24.19 | 9100 |
| 2025-10-08 | 13.47 | $24.19 | 14500 |
| 2025-10-07 | 14.14 | $24.15 | 14315 |
| 2025-10-06 | 14.61 | $24.14 | 6313 |
| 2025-10-03 | 15.23 | $24.00 | 10527 |
| 2025-10-02 | 15.72 | $24.13 | 3800 |
| 2025-10-01 | 16.24 | $23.95 | 17700 |
| 2025-09-30 | 16.64 | $23.86 | 41600 |
| 2025-09-29 | 16.79 | $23.99 | 13700 |
| 2025-09-26 | 17.05 | $23.86 | 4600 |
| 2025-09-25 | 16.62 | $23.89 | 5215 |
| 2025-09-24 | 16.17 | $23.83 | 13012 |
| 2025-09-23 | 15.70 | $24.13 | 7700 |
| 2025-09-22 | 15.88 | $24.13 | 10649 |
| 2025-09-19 | 16.18 | $24.16 | 4826 |
| 2025-09-18 | 16.65 | $24.15 | 9400 |
| 2025-09-17 | 17.15 | $24.10 | 9300 |
| 2025-09-16 | 17.27 | $24.08 | 5000 |
| 2025-09-15 | 17.12 | $24.09 | 9200 |
| 2025-09-12 | 16.95 | $24.04 | 24700 |
| 2025-09-11 | 16.73 | $24.09 | 19927 |
| 2025-09-10 | 16.50 | $24.03 | 8200 |
| 2025-09-09 | 15.90 | $24.00 | 16319 |
| 2025-09-08 | 14.96 | $23.94 | 10700 |
| 2025-09-05 | 14.61 | $23.98 | 19900 |
| 2025-09-04 | 14.23 | $23.78 | 38100 |
| 2025-09-03 | 13.80 | $23.99 | 18735 |
| 2025-09-02 | 13.72 | $23.72 | 11814 |
| 2025-08-29 | 12.99 | $23.67 | 105837 |
| 2025-08-28 | 11.92 | $23.88 | 9200 |
| 2025-08-27 | 11.97 | $23.90 | 7643 |
| 2025-08-26 | 12.02 | $23.83 | 9927 |
| 2025-08-25 | 11.70 | $23.78 | 4446 |
| 2025-08-22 | 11.37 | $23.85 | 7244 |
| 2025-08-21 | 11.01 | $23.65 | 9800 |
| 2025-08-20 | 10.49 | $23.83 | 3612 |
| 2025-08-19 | 10.51 | $23.84 | 11400 |
| 2025-08-18 | 10.54 | $23.79 | 10510 |
| 2025-08-15 | 10.24 | $23.89 | 8243 |
| 2025-08-14 | 10.70 | $23.89 | 3400 |
| 2025-08-13 | 10.88 | $24.02 | 8534 |
| 2025-08-12 | 11.25 | $23.87 | 9100 |
| 2025-08-11 | 11.44 | $23.80 | 9400 |
| 2025-08-08 | 11.17 | $23.91 | 4211 |
| 2025-08-07 | 11.04 | $23.82 | 6904 |
| 2025-08-06 | 10.91 | $23.98 | 15603 |
| 2025-08-05 | 11.31 | $23.95 | 85400 |
| 2025-08-04 | 11.75 | $23.96 | 12100 |
| 2025-08-01 | 10.97 | $23.81 | 9100 |
| 2025-07-31 | 10.81 | $23.89 | 45800 |
| 2025-07-30 | 10.64 | $23.64 | 9800 |
| 2025-07-29 | 10.97 | $23.63 | 8600 |
| 2025-07-28 | 11.32 | $23.70 | 7500 |
| 2025-07-25 | 11.69 | $23.69 | 3632 |
| 2025-07-24 | 12.08 | $23.63 | 2800 |
| 2025-07-23 | 12.24 | $23.63 | 4400 |
| 2025-07-22 | 12.57 | $23.70 | 22300 |
| 2025-07-21 | 12.92 | $23.69 | 9537 |
| 2025-07-18 | 13.28 | $23.65 | 6400 |
| 2025-07-17 | 13.27 | $23.66 | 8249 |
| 2025-07-16 | 13.39 | $23.67 | 6100 |
| 2025-07-15 | 13.40 | $23.65 | 8232 |
| 2025-07-14 | 13.50 | $23.66 | 11421 |
| 2025-07-11 | 13.60 | $23.64 | 1242 |
| 2025-07-10 | 14.05 | $23.72 | 13248 |
| 2025-07-09 | 14.53 | $23.62 | 14607 |
| 2025-07-08 | 15.02 | $23.74 | 16420 |
| 2025-07-07 | 15.16 | $23.73 | 7013 |
| 2025-07-03 | 15.39 | $23.70 | 1213 |
| 2025-07-02 | 15.36 | $23.69 | 22300 |
| 2025-07-01 | 15.34 | $23.57 | 25400 |
| 2025-06-30 | 15.83 | $23.40 | 209900 |
| 2025-06-27 | 16.35 | $23.52 | 15548 |
| 2025-06-26 | 15.82 | $23.60 | 11400 |
| 2025-06-25 | 15.34 | $23.48 | 23526 |
| 2025-06-24 | 14.83 | $23.60 | 17400 |
| 2025-06-23 | 14.82 | $23.46 | 29200 |
| 2025-06-20 | 15.52 | $23.46 | 17735 |
| 2025-06-18 | 16.19 | $23.43 | 19500 |
| 2025-06-17 | 17.01 | $23.42 | 24600 |
| 2025-06-16 | 17.86 | $23.44 | 9949 |
| 2025-06-13 | 18.55 | $23.42 | 15313 |
| 2025-06-12 | 19.42 | $23.42 | 14600 |
| 2025-06-11 | 20.24 | $23.40 | 10308 |
| 2025-06-10 | 21.11 | $23.51 | 22027 |
| 2025-06-09 | 22.19 | $23.41 | 24533 |
| 2025-06-06 | 22.97 | $23.40 | 15008 |
| 2025-06-05 | 23.29 | $23.39 | 11503 |
| 2025-06-04 | 23.74 | $23.44 | 28100 |
| 2025-06-03 | 24.28 | $23.44 | 15639 |
| 2025-06-02 | 24.76 | $23.40 | 14603 |
| 2025-05-30 | 25.27 | $23.62 | 85700 |
| 2025-05-29 | 26.57 | $23.74 | 33900 |
| 2025-05-28 | 27.66 | $23.58 | 11500 |
| 2025-05-27 | 29.02 | $23.71 | 22800 |
| 2025-05-23 | 30.49 | $23.57 | 5513 |
| 2025-05-22 | 31.62 | $23.61 | 14700 |
| 2025-05-21 | 32.76 | $23.55 | 11500 |
| 2025-05-20 | 34.11 | $23.64 | 17800 |
| 2025-05-19 | 35.87 | $23.65 | 10411 |
| 2025-05-16 | 37.45 | $23.64 | 6800 |
| 2025-05-15 | 39.12 | $23.52 | 14409 |
| 2025-05-14 | 40.07 | $23.46 | 16942 |
| 2025-05-13 | 41.06 | $23.57 | 7900 |
| 2025-05-12 | 41.42 | $23.52 | 9900 |
| 2025-05-09 | 41.79 | $23.54 | 7300 |
| 2025-05-08 | 42.06 | $23.59 | 17139 |
| 2025-05-07 | 42.34 | $23.60 | 12100 |
| 2025-05-06 | 42.90 | $23.58 | 7736 |
| 2025-05-05 | 43.79 | $23.58 | 2700 |
| 2025-05-02 | 44.48 | $23.56 | 26000 |
| 2025-05-01 | 45.21 | $23.66 | 8724 |
| 2025-04-30 | 45.69 | $23.68 | 19000 |
| 2025-04-29 | 46.22 | $23.58 | 17100 |
| 2025-04-28 | 46.89 | $23.60 | 8200 |
| 2025-04-25 | 47.54 | $23.67 | 4300 |
| 2025-04-24 | 47.96 | $23.64 | 22734 |
| 2025-04-23 | 48.34 | $23.61 | 9100 |
| 2025-04-22 | 48.75 | $23.55 | 9831 |
| 2025-04-21 | 49.45 | $23.52 | 25707 |
| 2025-04-17 | 50.18 | $23.54 | 10300 |
| 2025-04-16 | 50.94 | $23.43 | 14300 |
| 2025-04-15 | 52.32 | $23.40 | 9400 |
| 2025-04-14 | 53.09 | $23.40 | 19836 |
| 2025-04-11 | 53.91 | $23.55 | 11400 |
| 2025-04-10 | 54.77 | $23.45 | 13647 |
| 2025-04-09 | 55.69 | $23.60 | 39202 |
| 2025-04-08 | 55.96 | $23.59 | 15500 |
| 2025-04-07 | 56.37 | $23.56 | 11948 |
| 2025-04-04 | 56.81 | $23.66 | 15700 |
| 2025-04-03 | 57.27 | $23.60 | 16925 |
| 2025-04-02 | 57.81 | $23.45 | 26431 |
| 2025-04-01 | 58.13 | $23.56 | 14100 |
| 2025-03-31 | 58.41 | $23.77 | 449940 |
| 2025-03-28 | 57.84 | $23.75 | 58300 |
| 2025-03-27 | 57.25 | $23.62 | 13900 |
| 2025-03-26 | 57.01 | $23.60 | 48602 |
| 2025-03-25 | 56.76 | $23.58 | 73100 |
| 2025-03-24 | 56.78 | $23.46 | 10000 |
| 2025-03-21 | 56.92 | $23.47 | 21800 |
| 2025-03-20 | 57.06 | $23.45 | 5000 |
| 2025-03-19 | 57.31 | $23.38 | 11147 |
| 2025-03-18 | 57.61 | $23.48 | 23400 |
| 2025-03-17 | 57.97 | $23.37 | 8100 |
| 2025-03-14 | 58.42 | $23.38 | 16600 |
| 2025-03-13 | 58.89 | $23.38 | 35300 |
| 2025-03-12 | 59.38 | $23.42 | 38501 |
| 2025-03-11 | 59.51 | $23.50 | 15124 |
| 2025-03-10 | 59.44 | $23.46 | 8707 |
| 2025-03-07 | 59.43 | $23.56 | 25500 |
| 2025-03-06 | 59.42 | $23.42 | 29800 |
| 2025-03-05 | 59.59 | $23.42 | 11900 |
| 2025-03-04 | 59.31 | $23.48 | 26700 |
| 2025-03-03 | 58.74 | $23.41 | 9500 |
| 2025-02-28 | 58.30 | $23.34 | 29400 |
| 2025-02-27 | 57.63 | $23.36 | 8500 |
| 2025-02-26 | 56.76 | $23.43 | 12900 |
| 2025-02-25 | 55.76 | $23.45 | 18912 |
| 2025-02-24 | 54.73 | $23.27 | 22136 |
| 2025-02-21 | 53.69 | $23.26 | 13101 |
| 2025-02-20 | 52.60 | $23.20 | 16100 |
| 2025-02-19 | 51.46 | $23.22 | 21000 |
| 2025-02-18 | 50.32 | $23.08 | 26800 |
| 2025-02-14 | 49.14 | $23.14 | 23527 |
| 2025-02-13 | 47.90 | $23.06 | 61100 |
| 2025-02-12 | 46.59 | $23.01 | 55841 |
| 2025-02-11 | 45.70 | $23.19 | 32300 |
| 2025-02-10 | 44.44 | $23.25 | 22300 |
| 2025-02-07 | 42.98 | $23.20 | 17504 |
| 2025-02-06 | 41.51 | $23.24 | 17901 |
| 2025-02-05 | 39.96 | $23.20 | 22846 |
| 2025-02-04 | 38.35 | $23.14 | 18733 |
| 2025-02-03 | 36.69 | $23.03 | 21732 |
| 2025-01-31 | 35.00 | $22.83 | 30721 |
| 2025-01-30 | 33.19 | $23.06 | 7000 |
| 2025-01-29 | 31.33 | $23.04 | 10600 |
| 2025-01-28 | 28.95 | $23.13 | 13700 |
| 2025-01-27 | 28.78 | $23.06 | 21800 |
| 2025-01-24 | 27.98 | $23.01 | 13500 |
| 2025-01-23 | 27.16 | $22.95 | 75200 |
| 2025-01-22 | 26.30 | $22.90 | 15009 |
| 2025-01-21 | 25.57 | $22.95 | 17900 |
| 2025-01-17 | 25.01 | $22.95 | 32515 |
| 2025-01-16 | 24.41 | $22.71 | 12113 |
| 2025-01-15 | 24.18 | $22.79 | 38100 |
| 2025-01-14 | 23.66 | $22.74 | 8000 |
| 2025-01-13 | 23.34 | $22.74 | 29800 |
| 2025-01-10 | 23.01 | $22.74 | 21721 |
| 2025-01-08 | 23.06 | $22.73 | 26400 |
| 2025-01-07 | 22.85 | $22.73 | 35042 |
| 2025-01-06 | 22.62 | $22.68 | 14105 |
| 2025-01-03 | 22.67 | $22.69 | 9500 |
| 2025-01-02 | 22.57 | $22.72 | 45600 |
| 2024-12-31 | 22.46 | $22.53 | 636600 |
| 2024-12-30 | 22.43 | $22.69 | 30031 |
| 2024-12-27 | 22.07 | $22.60 | 47220 |
| 2024-12-26 | 21.69 | $22.66 | 15700 |
| 2024-12-24 | 21.50 | $22.71 | 6900 |
| 2024-12-23 | 21.08 | $22.78 | 29200 |
| 2024-12-20 | 20.58 | $22.81 | 42500 |
| 2024-12-19 | 20.23 | $22.66 | 32600 |
| 2024-12-18 | 20.16 | $22.70 | 48100 |
| 2024-12-17 | 19.97 | $22.73 | 42500 |
| 2024-12-16 | 19.56 | $22.72 | 46328 |
| 2024-12-13 | 19.15 | $22.71 | 15900 |
| 2024-12-12 | 18.61 | $22.78 | 32700 |
| 2024-12-11 | 17.88 | $22.82 | 34800 |
| 2024-12-10 | 17.08 | $22.70 | 51201 |
| 2024-12-09 | 16.23 | $22.77 | 18200 |
| 2024-12-06 | 15.10 | $22.94 | 13521 |
| 2024-12-05 | 13.27 | $22.92 | 11300 |
| 2024-12-04 | 11.34 | $22.89 | 28334 |
| 2024-12-03 | 9.32 | $22.75 | 47500 |
| 2024-12-02 | 9.27 | $22.72 | 57700 |
| 2024-11-29 | 9.23 | $22.75 | 90141 |
| 2024-11-27 | 9.18 | $23.02 | 10345 |
| 2024-11-26 | 8.95 | $22.88 | 16500 |
| 2024-11-25 | 8.90 | $22.97 | 10000 |
| 2024-11-22 | 8.41 | $22.95 | 9400 |
| 2024-11-21 | 8.55 | $22.95 | 12934 |
| 2024-11-20 | 8.70 | $22.86 | 17234 |
| 2024-11-19 | 8.81 | $22.85 | 8141 |
| 2024-11-18 | 9.04 | $22.87 | 7500 |
| 2024-11-15 | 9.28 | $22.86 | 11130 |
| 2024-11-14 | 9.54 | $22.86 | 18128 |
| 2024-11-13 | 9.75 | $22.86 | 12332 |
| 2024-11-12 | 10.08 | $22.86 | 9732 |
| 2024-11-11 | 10.41 | $22.96 | 7905 |
| 2024-11-08 | 10.92 | $23.01 | 30036 |
| 2024-11-07 | 11.11 | $22.88 | 25000 |
| 2024-11-06 | 11.40 | $22.84 | 28321 |
| 2024-11-05 | 11.94 | $23.02 | 21000 |
| 2024-11-04 | 12.52 | $22.93 | 21629 |
| 2024-11-01 | 12.77 | $22.75 | 24910 |
| 2024-10-31 | 12.58 | $22.75 | 48310 |
| 2024-10-30 | 12.43 | $22.89 | 15818 |
| 2024-10-29 | 12.66 | $22.94 | 5840 |
| 2024-10-28 | 12.68 | $22.94 | 19000 |
| 2024-10-25 | 13.31 | $22.92 | 6600 |
| 2024-10-24 | 13.65 | $22.94 | 12100 |
| 2024-10-23 | 14.22 | $22.91 | 16515 |
| 2024-10-22 | 14.82 | $22.87 | 27800 |
| 2024-10-21 | 15.45 | $22.84 | 24300 |
| 2024-10-18 | 16.06 | $23.03 | 7442 |
| 2024-10-17 | 16.09 | $23.02 | 5736 |
| 2024-10-16 | 16.25 | $23.06 | 12219 |
| 2024-10-15 | 15.92 | $23.13 | 11834 |
| 2024-10-14 | 15.75 | $23.01 | 17005 |
| 2024-10-11 | 16.02 | $22.97 | 17800 |
| 2024-10-10 | 16.36 | $22.84 | 12300 |
| 2024-10-09 | 17.21 | $22.92 | 10236 |
| 2024-10-08 | 17.84 | $23.03 | 11400 |
| 2024-10-07 | 18.51 | $22.91 | 9610 |
| 2024-10-04 | 19.21 | $23.02 | 5900 |
| 2024-10-03 | 19.96 | $23.07 | 6335 |
| 2024-10-02 | 20.31 | $23.04 | 13500 |
| 2024-10-01 | 20.68 | $23.10 | 12000 |
| 2024-09-30 | 21.20 | $22.92 | 40421 |
| 2024-09-27 | 21.74 | $23.09 | 11915 |
| 2024-09-26 | 21.74 | $23.06 | 12400 |
| 2024-09-25 | 21.92 | $23.10 | 7921 |
| 2024-09-24 | 22.07 | $23.18 | 5616 |
| 2024-09-23 | 21.84 | $23.20 | 8021 |
| 2024-09-20 | 21.61 | $23.14 | 26000 |
| 2024-09-19 | 21.55 | $23.29 | 15900 |
| 2024-09-18 | 21.48 | $23.26 | 9339 |
| 2024-09-17 | 20.91 | $23.18 | 14649 |
| 2024-09-16 | 19.82 | $23.45 | 12200 |
| 2024-09-13 | 18.76 | $23.15 | 9043 |
| 2024-09-12 | 18.01 | $23.15 | 6800 |
| 2024-09-11 | 17.72 | $22.98 | 7000 |
| 2024-09-10 | 17.75 | $23.11 | 14349 |
| 2024-09-09 | 17.55 | $23.08 | 7600 |
| 2024-09-06 | 17.53 | $23.16 | 15900 |
| 2024-09-05 | 17.52 | $23.05 | 5943 |
| 2024-09-04 | 17.88 | $23.01 | 3700 |
| 2024-09-03 | 18.46 | $22.98 | 6400 |
| 2024-08-30 | 19.20 | $22.92 | 19700 |
| 2024-08-29 | 19.98 | $23.01 | 9000 |
| 2024-08-28 | 20.14 | $23.02 | 5100 |
| 2024-08-27 | 20.30 | $23.03 | 7745 |
| 2024-08-26 | 20.48 | $23.10 | 9500 |
| 2024-08-23 | 20.43 | $23.04 | 5400 |
| 2024-08-22 | 20.57 | $22.93 | 10900 |
| 2024-08-21 | 21.08 | $22.95 | 11647 |
| 2024-08-20 | 21.63 | $22.80 | 13734 |
| 2024-08-19 | 22.30 | $22.84 | 7933 |
| 2024-08-16 | 23.14 | $22.84 | 29208 |
| 2024-08-15 | 24.17 | $22.70 | 61939 |
| 2024-08-14 | 24.74 | $22.82 | 6814 |
| 2024-08-13 | 24.86 | $22.83 | 8132 |
| 2024-08-12 | 25.10 | $22.70 | 10000 |
| 2024-08-09 | 25.36 | $22.79 | 8014 |
| 2024-08-08 | 25.86 | $22.74 | 8900 |
| 2024-08-07 | 26.30 | $22.87 | 9200 |
| 2024-08-06 | 26.77 | $22.74 | 18019 |
| 2024-08-05 | 27.45 | $22.81 | 17843 |
| 2024-08-02 | 28.39 | $22.75 | 28807 |
| 2024-08-01 | 29.38 | $22.57 | 55400 |
| 2024-07-31 | 30.70 | $22.33 | 168900 |
| 2024-07-30 | 32.09 | $22.75 | 18200 |
| 2024-07-29 | 32.64 | $22.75 | 8002 |
| 2024-07-26 | 32.57 | $22.95 | 10000 |
| 2024-07-25 | 32.06 | $22.97 | 16630 |
| 2024-07-24 | 31.58 | $22.85 | 8741 |
| 2024-07-23 | 31.35 | $22.81 | 9100 |
| 2024-07-22 | 31.16 | $22.83 | 2600 |
| 2024-07-19 | 30.96 | $22.73 | 7100 |
| 2024-07-18 | 30.85 | $22.73 | 7800 |
| 2024-07-17 | 30.73 | $22.72 | 3016 |
| 2024-07-16 | 30.72 | $22.70 | 14315 |
| 2024-07-15 | 30.45 | $22.69 | 8125 |
| 2024-07-12 | 30.18 | $22.78 | 3603 |
| 2024-07-11 | 29.26 | $22.92 | 7200 |
| 2024-07-10 | 28.30 | $22.61 | 7019 |
| 2024-07-09 | 28.08 | $22.57 | 12646 |
| 2024-07-08 | 27.87 | $22.50 | 5100 |
| 2024-07-05 | 27.72 | $22.73 | 6905 |
| 2024-07-03 | 27.09 | $22.66 | 8300 |
| 2024-07-02 | 26.46 | $22.67 | 28313 |
| 2024-07-01 | 25.81 | $22.64 | 20611 |
| 2024-06-28 | 24.45 | $22.69 | 158502 |
| 2024-06-27 | 22.97 | $22.70 | 39000 |
| 2024-06-26 | 22.04 | $22.64 | 36917 |
| 2024-06-25 | 21.25 | $22.41 | 17600 |
| 2024-06-24 | 21.07 | $22.35 | 13628 |
| 2024-06-21 | 21.19 | $22.26 | 6334 |
| 2024-06-20 | 21.31 | $22.27 | 7600 |
| 2024-06-18 | 21.52 | $22.29 | 7900 |
| 2024-06-17 | 21.73 | $22.25 | 7116 |
| 2024-06-14 | 22.05 | $22.26 | 2643 |
| 2024-06-13 | 21.97 | $22.24 | 6104 |
| 2024-06-12 | 22.04 | $22.27 | 21500 |
| 2024-06-11 | 22.27 | $22.14 | 33226 |
| 2024-06-10 | 22.86 | $22.13 | 22242 |
| 2024-06-07 | 23.48 | $22.20 | 7500 |
| 2024-06-06 | 24.44 | $22.23 | 31300 |
| 2024-06-05 | 25.26 | $22.24 | 43100 |
| 2024-06-04 | 25.87 | $22.48 | 10500 |
| 2024-06-03 | 25.56 | $22.54 | 45100 |
| 2024-05-31 | 25.22 | $22.67 | 120843 |
| 2024-05-30 | 24.87 | $22.16 | 8937 |
| 2024-05-29 | 25.31 | $22.16 | 7700 |
| 2024-05-28 | 25.57 | $22.20 | 13212 |
| 2024-05-24 | 26.13 | $22.19 | 16246 |
| 2024-05-23 | 26.65 | $22.08 | 13117 |
| 2024-05-22 | 26.93 | $22.18 | 3839 |
| 2024-05-21 | 27.55 | $22.18 | 12500 |
| 2024-05-20 | 28.20 | $22.12 | 8800 |
| 2024-05-17 | 28.76 | $22.18 | 4942 |
| 2024-05-16 | 29.43 | $22.17 | 26400 |
| 2024-05-15 | 29.91 | $22.16 | 8441 |
| 2024-05-14 | 30.65 | $22.12 | 4245 |
| 2024-05-13 | 31.08 | $22.09 | 7704 |
| 2024-05-10 | 31.41 | $22.07 | 9243 |
| 2024-05-09 | 31.58 | $22.08 | 7200 |
| 2024-05-08 | 31.75 | $22.09 | 13342 |
| 2024-05-07 | 31.94 | $22.19 | 6000 |
| 2024-05-06 | 32.19 | $22.20 | 7900 |
| 2024-05-03 | 32.31 | $22.14 | 8700 |
| 2024-05-02 | 32.60 | $22.09 | 9623 |
| 2024-05-01 | 32.37 | $22.06 | 13900 |
| 2024-04-30 | 32.14 | $21.98 | 15800 |
| 2024-04-29 | 31.21 | $21.96 | 19322 |
| 2024-04-26 | 30.24 | $21.86 | 17643 |
| 2024-04-25 | 29.32 | $21.93 | 9047 |
| 2024-04-24 | 28.34 | $21.97 | 30345 |
| 2024-04-23 | 27.35 | $22.02 | 11700 |
| 2024-04-22 | 26.31 | $21.90 | 21933 |
| 2024-04-19 | 24.92 | $21.86 | 7804 |
| 2024-04-18 | 22.85 | $21.87 | 11000 |
| 2024-04-17 | 20.66 | $21.90 | 19342 |
| 2024-04-16 | 18.38 | $21.88 | 24418 |
| 2024-04-15 | 15.98 | $21.89 | 15300 |
| 2024-04-12 | 15.03 | $22.04 | 7800 |
| 2024-04-11 | 14.42 | $22.01 | 8424 |
| 2024-04-10 | 13.58 | $22.01 | 19017 |
| 2024-04-09 | 12.69 | $22.12 | 7800 |
| 2024-04-08 | 12.60 | $22.08 | 15200 |
| 2024-04-05 | 12.52 | $22.17 | 6126 |
| 2024-04-04 | 13.10 | $22.17 | 12300 |
| 2024-04-03 | 13.71 | $22.19 | 16447 |
| 2024-04-02 | 14.19 | $22.12 | 23600 |
| 2024-04-01 | 14.39 | $22.15 | 46402 |
| 2024-03-28 | 14.70 | $22.12 | 217600 |
| 2024-03-27 | 15.03 | $22.16 | 24516 |
| 2024-03-26 | 15.03 | $22.12 | 9300 |
| 2024-03-25 | 15.22 | $22.13 | 16304 |
| 2024-03-22 | 15.41 | $22.26 | 10700 |
| 2024-03-21 | 15.82 | $22.35 | 14700 |
| 2024-03-20 | 16.58 | $22.18 | 6300 |
| 2024-03-19 | 16.29 | $22.15 | 8200 |
| 2024-03-18 | 16.03 | $22.10 | 11200 |
| 2024-03-15 | 15.18 | $22.11 | 60036 |
| 2024-03-14 | 14.36 | $22.13 | 10600 |
| 2024-03-13 | 13.78 | $22.26 | 5605 |
| 2024-03-12 | 13.65 | $22.24 | 14500 |
| 2024-03-11 | 13.51 | $22.27 | 16200 |
| 2024-03-08 | 13.61 | $22.35 | 17012 |
| 2024-03-07 | 13.77 | $22.22 | 8600 |
| 2024-03-06 | 13.19 | $22.19 | 15339 |
| 2024-03-05 | 12.57 | $22.24 | 26630 |
| 2024-03-04 | 11.92 | $22.18 | 12707 |
| 2024-03-01 | 11.24 | $22.25 | 16721 |
| 2024-02-29 | 10.52 | $22.26 | 83242 |
| 2024-02-28 | 10.12 | $22.40 | 9800 |
| 2024-02-27 | 9.86 | $22.49 | 16112 |
| 2024-02-26 | 10.21 | $22.50 | 4816 |
| 2024-02-23 | 10.52 | $22.56 | 9803 |
| 2024-02-22 | 10.85 | $22.47 | 10700 |
| 2024-02-21 | 11.20 | $22.46 | 3600 |
| 2024-02-20 | 11.68 | $22.52 | 10704 |
| 2024-02-16 | 12.20 | $22.35 | 11444 |
| 2024-02-15 | 12.74 | $22.49 | 4000 |
| 2024-02-14 | 12.79 | $22.50 | 3933 |
| 2024-02-13 | 12.84 | $22.44 | 6908 |
| 2024-02-12 | 13.01 | $22.58 | 5700 |
| 2024-02-09 | 12.92 | $22.44 | 9716 |
| 2024-02-08 | 13.14 | $22.36 | 3300 |
| 2024-02-07 | 13.70 | $22.39 | 5600 |
| 2024-02-06 | 14.29 | $22.30 | 18020 |
| 2024-02-05 | 14.67 | $22.22 | 26800 |
| 2024-02-02 | 15.06 | $22.50 | 9500 |
| 2024-02-01 | 15.52 | $22.53 | 18000 |
| 2024-01-31 | 16.01 | $22.35 | 33232 |
| 2024-01-30 | 16.47 | $22.52 | 6502 |
| 2024-01-29 | 16.66 | $22.51 | 8738 |
| 2024-01-26 | 16.99 | $22.48 | 14000 |
| 2024-01-25 | 17.34 | $22.49 | 6100 |
| 2024-01-24 | 17.84 | $22.32 | 9436 |
| 2024-01-23 | 18.37 | $22.53 | 4323 |
| 2024-01-22 | 18.78 | $22.36 | 10500 |
| 2024-01-19 | 19.33 | $22.46 | 4540 |
| 2024-01-18 | 19.91 | $22.33 | 17115 |
| 2024-01-17 | 20.72 | $22.33 | 10335 |
| 2024-01-16 | 21.77 | $22.38 | 15300 |
| 2024-01-12 | 22.80 | $22.45 | 7805 |
| 2024-01-11 | 23.50 | $22.47 | 13900 |
| 2024-01-10 | 24.23 | $22.55 | 7300 |
| 2024-01-09 | 24.46 | $22.54 | 6100 |
| 2024-01-08 | 24.70 | $22.56 | 17712 |
| 2024-01-05 | 24.60 | $22.62 | 11337 |
| 2024-01-04 | 24.42 | $22.78 | 9027 |
| 2024-01-03 | 23.83 | $22.76 | 10900 |
| 2024-01-02 | 23.26 | $22.76 | 15500 |
| 2023-12-29 | 22.13 | $23.04 | 339800 |
| 2023-12-28 | 20.95 | $22.50 | 16700 |
| 2023-12-27 | 20.88 | $22.46 | 34100 |
| 2023-12-26 | 21.29 | $22.33 | 35549 |
| 2023-12-22 | 21.94 | $22.49 | 33516 |
| 2023-12-21 | 22.63 | $22.22 | 36134 |
| 2023-12-20 | 23.35 | $22.35 | 15100 |
| 2023-12-19 | 23.53 | $22.43 | 19300 |
| 2023-12-18 | 23.47 | $22.38 | 24000 |
| 2023-12-15 | 23.43 | $22.45 | 12200 |
| 2023-12-14 | 22.83 | $22.49 | 34843 |
| 2023-12-13 | 21.96 | $22.50 | 20700 |
| 2023-12-12 | 21.50 | $22.42 | 24900 |
| 2023-12-11 | 21.01 | $22.37 | 35100 |
| 2023-12-08 | 20.72 | $22.38 | 15135 |
| 2023-12-07 | 19.86 | $22.50 | 18516 |
| 2023-12-06 | 18.71 | $22.48 | 23118 |
| 2023-12-05 | 17.31 | $22.44 | 48000 |
| 2023-12-04 | 15.83 | $22.52 | 64800 |
| 2023-12-01 | 14.55 | $22.55 | 34400 |
| 2023-11-30 | 13.02 | $22.63 | 208800 |
| 2023-11-29 | 11.41 | $22.02 | 22321 |
| 2023-11-28 | 11.05 | $22.03 | 18600 |
| 2023-11-27 | 10.89 | $21.93 | 33800 |
| 2023-11-24 | 11.11 | $21.98 | 1625 |
| 2023-11-22 | 11.15 | $21.87 | 8846 |
| 2023-11-21 | 11.09 | $21.96 | 12800 |
| 2023-11-20 | 11.03 | $21.89 | 16700 |
| 2023-11-17 | 10.97 | $21.93 | 6300 |
| 2023-11-16 | 11.15 | $21.85 | 11800 |
| 2023-11-15 | 11.29 | $21.92 | 15820 |
| 2023-11-14 | 11.47 | $21.89 | 9722 |
| 2023-11-13 | 11.63 | $21.72 | 16724 |
| 2023-11-10 | 12.02 | $21.65 | 10500 |
| 2023-11-09 | 12.09 | $21.64 | 12400 |
| 2023-11-08 | 12.32 | $21.78 | 16311 |
| 2023-11-07 | 12.48 | $21.62 | 19913 |
| 2023-11-06 | 12.66 | $21.77 | 7619 |
| 2023-11-03 | 12.49 | $21.80 | 25500 |
| 2023-11-02 | 12.32 | $21.73 | 26500 |
| 2023-11-01 | 12.16 | $21.84 | 28400 |
| 2023-10-31 | 12.19 | $21.75 | 25000 |
| 2023-10-30 | 12.50 | $21.56 | 8600 |
| 2023-10-27 | 12.86 | $21.60 | 8734 |
| 2023-10-26 | 13.28 | $21.66 | 7447 |
| 2023-10-25 | 13.73 | $21.34 | 34133 |
| 2023-10-24 | 13.24 | $21.42 | 11815 |
| 2023-10-23 | 13.25 | $21.31 | 8400 |
| 2023-10-20 | 12.92 | $21.22 | 13829 |
| 2023-10-19 | 12.58 | $21.36 | 13531 |
| 2023-10-18 | 12.74 | $21.44 | 14700 |
| 2023-10-17 | 12.52 | $21.60 | 24346 |
| 2023-10-16 | 12.47 | $21.78 | 12800 |
| 2023-10-13 | 13.05 | $21.74 | 8924 |
| 2023-10-12 | 13.65 | $21.68 | 25224 |
| 2023-10-11 | 14.28 | $21.70 | 20300 |
| 2023-10-10 | 14.91 | $21.66 | 13517 |
| 2023-10-09 | 15.30 | $21.57 | 6700 |
| 2023-10-06 | 15.19 | $21.51 | 10500 |
| 2023-10-05 | 14.88 | $21.50 | 15729 |
| 2023-10-04 | 14.97 | $21.42 | 13700 |
| 2023-10-03 | 14.42 | $21.35 | 16500 |
| 2023-10-02 | 13.84 | $21.47 | 10346 |
| 2023-09-29 | 13.83 | $21.61 | 47817 |
| 2023-09-28 | 13.98 | $21.56 | 20501 |
| 2023-09-27 | 13.99 | $21.58 | 74200 |
| 2023-09-26 | 13.99 | $21.53 | 18737 |
| 2023-09-25 | 13.15 | $21.47 | 13600 |
| 2023-09-22 | 12.36 | $21.63 | 7700 |
| 2023-09-21 | 12.02 | $21.58 | 40100 |
| 2023-09-20 | 11.66 | $21.76 | 15600 |
| 2023-09-19 | 11.64 | $21.68 | 25800 |
| 2023-09-18 | 11.62 | $21.68 | 23845 |
| 2023-09-15 | 11.59 | $21.66 | 8200 |
| 2023-09-14 | 11.44 | $21.76 | 23243 |
| 2023-09-13 | 11.10 | $21.80 | 10200 |
| 2023-09-12 | 10.77 | $21.66 | 23644 |
| 2023-09-11 | 10.85 | $21.60 | 15400 |
| 2023-09-08 | 11.34 | $21.63 | 16143 |
| 2023-09-07 | 11.91 | $21.57 | 10800 |
| 2023-09-06 | 12.51 | $21.57 | 12800 |
| 2023-09-05 | 12.88 | $21.58 | 21400 |
| 2023-09-01 | 13.46 | $21.79 | 19700 |
| 2023-08-31 | 13.48 | $21.85 | 78200 |
| 2023-08-30 | 13.51 | $21.65 | 15500 |
| 2023-08-29 | 13.93 | $21.73 | 9800 |
| 2023-08-28 | 14.38 | $21.64 | 11200 |
| 2023-08-25 | 14.47 | $21.61 | 23201 |
| 2023-08-24 | 14.56 | $21.66 | 22421 |
| 2023-08-23 | 15.13 | $21.69 | 22401 |
| 2023-08-22 | 15.55 | $21.56 | 8100 |
| 2023-08-21 | 15.60 | $21.52 | 12400 |
| 2023-08-18 | 15.18 | $21.56 | 9700 |
| 2023-08-17 | 14.73 | $21.51 | 13400 |
| 2023-08-16 | 14.43 | $21.62 | 248731 |
| 2023-08-15 | 14.16 | $21.63 | 8638 |
| 2023-08-14 | 14.19 | $21.55 | 10800 |
| 2023-08-11 | 14.22 | $21.61 | 11344 |
| 2023-08-10 | 14.14 | $21.58 | 16549 |
| 2023-08-09 | 14.22 | $21.65 | 17400 |
| 2023-08-08 | 14.48 | $21.66 | 27600 |
| 2023-08-07 | 14.60 | $21.64 | 18800 |
| 2023-08-04 | 14.85 | $21.73 | 9019 |
| 2023-08-03 | 15.11 | $21.55 | 15500 |
| 2023-08-02 | 15.39 | $21.74 | 23000 |
| 2023-08-01 | 16.18 | $21.90 | 17700 |
| 2023-07-31 | 16.87 | $21.87 | 15800 |
| 2023-07-28 | 17.66 | $21.83 | 14400 |
| 2023-07-27 | 18.03 | $21.75 | 16300 |
| 2023-07-26 | 18.42 | $21.88 | 12100 |
| 2023-07-25 | 18.98 | $21.74 | 13600 |
| 2023-07-24 | 19.08 | $21.77 | 13642 |
| 2023-07-21 | 19.42 | $21.88 | 5844 |
| 2023-07-20 | 19.77 | $21.81 | 7723 |
| 2023-07-19 | 20.00 | $21.89 | 16703 |
| 2023-07-18 | 20.49 | $21.87 | 11035 |
| 2023-07-17 | 20.67 | $21.77 | 7424 |
| 2023-07-14 | 20.87 | $21.77 | 9005 |
| 2023-07-13 | 21.27 | $21.95 | 7500 |
| 2023-07-12 | 21.84 | $21.87 | 10923 |
| 2023-07-11 | 22.31 | $21.78 | 8000 |
| 2023-07-10 | 22.05 | $21.70 | 12905 |
| 2023-07-07 | 21.57 | $21.67 | 5800 |
| 2023-07-06 | 20.85 | $21.62 | 28700 |
| 2023-07-05 | 20.10 | $21.82 | 27023 |
| 2023-07-03 | 19.79 | $21.88 | 21516 |
| 2023-06-30 | 19.70 | $21.84 | 263943 |
| 2023-06-29 | 19.26 | $21.67 | 109912 |
| 2023-06-28 | 18.64 | $21.84 | 36106 |
| 2023-06-27 | 18.68 | $21.86 | 20100 |
| 2023-06-26 | 18.73 | $21.80 | 12704 |
| 2023-06-23 | 18.47 | $21.79 | 9800 |
| 2023-06-22 | 18.19 | $21.80 | 8120 |
| 2023-06-21 | 18.16 | $21.84 | 10000 |
| 2023-06-20 | 18.07 | $21.85 | 15437 |
| 2023-06-16 | 18.01 | $21.86 | 21706 |
| 2023-06-15 | 17.87 | $21.80 | 15500 |
| 2023-06-14 | 17.77 | $21.81 | 22028 |
| 2023-06-13 | 17.66 | $21.78 | 20900 |
| 2023-06-12 | 17.31 | $21.73 | 17500 |
| 2023-06-09 | 16.94 | $21.79 | 19700 |
| 2023-06-08 | 16.75 | $21.80 | 19731 |
| 2023-06-07 | 16.54 | $21.81 | 38300 |
| 2023-06-06 | 16.32 | $21.91 | 25000 |
| 2023-06-05 | 16.64 | $22.15 | 12386 |
| 2023-06-02 | 17.47 | $22.25 | 9000 |
| 2023-06-01 | 18.35 | $22.33 | 12306 |
| 2023-05-31 | 18.82 | $22.39 | 70234 |
| 2023-05-30 | 19.32 | $21.99 | 13400 |
| 2023-05-26 | 19.97 | $21.96 | 9500 |
| 2023-05-25 | 20.93 | $21.85 | 16126 |
| 2023-05-24 | 21.94 | $22.10 | 10600 |
| 2023-05-23 | 21.82 | $22.18 | 15304 |
| 2023-05-22 | 21.90 | $22.27 | 16500 |
| 2023-05-19 | 21.99 | $22.30 | 7600 |
| 2023-05-18 | 21.44 | $22.18 | 8135 |
| 2023-05-17 | 21.18 | $22.21 | 10800 |
| 2023-05-16 | 20.86 | $22.19 | 9319 |
| 2023-05-15 | 20.52 | $22.26 | 17300 |
| 2023-05-12 | 19.89 | $22.18 | 2829 |
| 2023-05-11 | 19.27 | $22.20 | 5324 |
| 2023-05-10 | 18.72 | $22.22 | 19506 |
| 2023-05-09 | 18.13 | $22.08 | 37700 |
| 2023-05-08 | 17.67 | $21.98 | 1900 |
| 2023-05-05 | 17.73 | $22.05 | 17900 |
| 2023-05-04 | 17.72 | $22.02 | 10100 |
| 2023-05-03 | 17.78 | $22.06 | 7900 |
| 2023-05-02 | 17.06 | $22.20 | 17800 |
| 2023-05-01 | 16.41 | $22.16 | 6925 |
| 2023-04-28 | 15.82 | $22.20 | 36844 |
| 2023-04-27 | 15.20 | $22.03 | 13000 |
| 2023-04-26 | 15.02 | $21.82 | 15700 |
| 2023-04-25 | 14.31 | $21.94 | 17800 |
| 2023-04-24 | 13.57 | $21.90 | 8900 |
| 2023-04-21 | 13.09 | $21.77 | 8738 |
| 2023-04-20 | 12.59 | $21.88 | 12900 |
| 2023-04-19 | 12.06 | $21.95 | 19200 |
| 2023-04-18 | 11.81 | $21.84 | 14001 |
| 2023-04-17 | 11.88 | $21.75 | 6200 |
| 2023-04-14 | 11.93 | $21.84 | 7315 |
| 2023-04-13 | 11.68 | $21.90 | 10010 |
| 2023-04-12 | 11.38 | $21.93 | 10111 |
| 2023-04-11 | 10.87 | $22.15 | 7000 |
| 2023-04-10 | 10.54 | $22.04 | 15700 |
| 2023-04-06 | 10.29 | $22.03 | 11730 |
| 2023-04-05 | 10.00 | $22.02 | 2700 |
| 2023-04-04 | 10.06 | $22.01 | 4500 |
| 2023-04-03 | 9.92 | $22.02 | 13900 |
| 2023-03-31 | 9.91 | $21.61 | 148300 |
| 2023-03-30 | 9.89 | $21.71 | 27700 |
| 2023-03-29 | 10.04 | $21.55 | 18420 |
| 2023-03-28 | 10.19 | $21.65 | 11613 |
| 2023-03-27 | 10.65 | $21.80 | 7500 |
| 2023-03-24 | 11.02 | $21.66 | 7400 |
| 2023-03-23 | 11.56 | $21.77 | 8000 |
| 2023-03-22 | 12.13 | $21.82 | 11900 |
| 2023-03-21 | 12.39 | $21.60 | 18821 |
| 2023-03-20 | 12.88 | $21.76 | 17123 |
| 2023-03-17 | 13.03 | $21.78 | 6110 |
| 2023-03-16 | 13.51 | $21.83 | 8206 |
| 2023-03-15 | 13.98 | $21.55 | 3517 |
| 2023-03-14 | 13.57 | $21.39 | 11400 |
| 2023-03-13 | 13.13 | $21.39 | 9628 |
| 2023-03-10 | 12.20 | $21.21 | 5900 |
| 2023-03-09 | 11.89 | $21.12 | 18832 |
| 2023-03-08 | 11.56 | $21.35 | 19100 |
| 2023-03-07 | 11.81 | $21.46 | 11000 |
| 2023-03-06 | 12.40 | $21.54 | 10726 |
| 2023-03-03 | 12.82 | $21.50 | 13126 |
| 2023-03-02 | 13.35 | $21.45 | 11400 |
| 2023-03-01 | 13.98 | $21.39 | 25800 |
| 2023-02-28 | 14.57 | $21.40 | 76900 |
| 2023-02-27 | 15.19 | $21.50 | 11246 |
| 2023-02-24 | 15.50 | $21.45 | 8113 |
| 2023-02-23 | 16.07 | $21.61 | 10921 |
| 2023-02-22 | 16.67 | $21.47 | 7600 |
| 2023-02-21 | 17.42 | $21.36 | 16006 |
| 2023-02-17 | 18.25 | $21.75 | 11200 |
| 2023-02-16 | 19.13 | $21.75 | 13500 |
| 2023-02-15 | 20.07 | $21.70 | 10200 |
| 2023-02-14 | 20.36 | $21.63 | 2700 |
| 2023-02-13 | 20.67 | $21.77 | 5600 |
| 2023-02-10 | 21.03 | $21.61 | 5802 |
| 2023-02-09 | 21.55 | $21.80 | 10300 |
| 2023-02-08 | 22.10 | $21.76 | 7630 |
| 2023-02-07 | 22.65 | $21.75 | 13547 |
| 2023-02-06 | 23.53 | $22.10 | 5810 |
| 2023-02-03 | 23.81 | $22.30 | 12243 |
| 2023-02-02 | 23.50 | $22.33 | 9700 |
| 2023-02-01 | 22.63 | $22.22 | 6100 |
| 2023-01-31 | 21.86 | $22.18 | 37700 |
| 2023-01-30 | 21.01 | $22.08 | 7300 |
| 2023-01-27 | 20.57 | $22.05 | 18409 |
| 2023-01-26 | 19.79 | $22.34 | 12300 |
| 2023-01-25 | 18.97 | $22.19 | 10111 |
| 2023-01-24 | 18.19 | $21.94 | 10539 |
| 2023-01-23 | 17.86 | $21.92 | 8200 |
| 2023-01-20 | 17.35 | $21.92 | 5533 |
| 2023-01-19 | 16.93 | $21.98 | 8344 |
| 2023-01-18 | 16.54 | $22.09 | 14500 |
| 2023-01-17 | 16.31 | $21.96 | 9500 |
| 2023-01-13 | 16.32 | $22.01 | 19700 |
| 2023-01-12 | 16.34 | $22.00 | 4500 |
| 2023-01-11 | 16.35 | $22.17 | 13400 |
| 2023-01-10 | 16.29 | $22.13 | 14112 |
| 2023-01-09 | 16.32 | $22.18 | 5300 |
| 2023-01-06 | 15.63 | $22.19 | 14841 |
| 2023-01-05 | 14.85 | $22.17 | 27918 |
| 2023-01-04 | 14.04 | $22.49 | 12105 |
| 2023-01-03 | 12.68 | $22.33 | 56200 |
| 2022-12-30 | 11.39 | $22.16 | 112532 |
| 2022-12-29 | 10.03 | $21.31 | 17435 |
| 2022-12-28 | 10.33 | $21.23 | 21230 |
| 2022-12-27 | 10.37 | $21.28 | 46700 |
| 2022-12-23 | 10.40 | $20.96 | 31046 |
| 2022-12-22 | 10.44 | $21.27 | 36540 |
| 2022-12-21 | 10.71 | $21.39 | 8000 |
| 2022-12-20 | 10.99 | $21.27 | 34704 |
| 2022-12-19 | 11.45 | $21.30 | 18200 |
| 2022-12-16 | 11.82 | $21.36 | 36010 |
| 2022-12-15 | 12.21 | $21.41 | 22309 |
| 2022-12-14 | 12.52 | $21.49 | 66200 |
| 2022-12-13 | 12.84 | $21.41 | 30100 |
| 2022-12-12 | 13.16 | $21.29 | 23541 |
| 2022-12-09 | 13.81 | $21.26 | 89000 |
| 2022-12-08 | 14.50 | $21.49 | 28300 |
| 2022-12-07 | 14.44 | $21.46 | 16600 |
| 2022-12-06 | 14.36 | $21.45 | 21000 |
| 2022-12-05 | 14.44 | $21.14 | 10400 |
| 2022-12-02 | 14.79 | $21.45 | 20620 |
| 2022-12-01 | 14.90 | $21.39 | 29900 |
| 2022-11-30 | 15.01 | $21.42 | 42800 |
| 2022-11-29 | 14.76 | $21.37 | 20320 |
| 2022-11-28 | 14.51 | $21.38 | 10100 |
| 2022-11-25 | 14.50 | $21.38 | 1705 |
| 2022-11-23 | 14.56 | $21.26 | 14000 |
| 2022-11-22 | 14.64 | $21.35 | 9049 |
| 2022-11-21 | 14.60 | $21.31 | 8500 |
| 2022-11-18 | 14.40 | $21.52 | 6805 |
| 2022-11-17 | 14.08 | $21.37 | 5307 |
| 2022-11-16 | 13.95 | $21.57 | 12800 |
| 2022-11-15 | 13.59 | $21.61 | 8300 |
| 2022-11-14 | 13.12 | $21.70 | 11500 |
| 2022-11-11 | 12.95 | $21.73 | 27300 |
| 2022-11-10 | 12.56 | $21.73 | 32500 |
| 2022-11-09 | 12.49 | $21.60 | 17400 |
| 2022-11-08 | 12.86 | $21.41 | 17643 |
| 2022-11-07 | 13.25 | $21.49 | 11300 |
| 2022-11-04 | 13.92 | $21.24 | 18800 |
| 2022-11-03 | 14.63 | $21.30 | 27500 |
| 2022-11-02 | 14.85 | $21.38 | 15700 |
| 2022-11-01 | 14.57 | $21.37 | 35217 |
| 2022-10-31 | 14.17 | $21.61 | 44231 |
| 2022-10-28 | 13.76 | $20.77 | 14318 |
| 2022-10-27 | 14.18 | $20.55 | 65611 |
| 2022-10-26 | 14.43 | $20.52 | 23404 |
| 2022-10-25 | 14.70 | $20.59 | 15300 |
| 2022-10-24 | 14.42 | $20.32 | 10413 |
| 2022-10-21 | 13.60 | $20.31 | 20100 |
| 2022-10-20 | 12.85 | $20.44 | 37000 |
| 2022-10-19 | 12.22 | $20.35 | 97300 |
| 2022-10-18 | 11.56 | $20.70 | 9320 |
| 2022-10-17 | 11.40 | $20.70 | 11300 |
| 2022-10-14 | 11.06 | $20.53 | 19600 |
| 2022-10-13 | 10.71 | $20.82 | 17435 |
| 2022-10-12 | 10.83 | $21.03 | 15032 |
| 2022-10-11 | 11.39 | $21.08 | 10007 |
| 2022-10-10 | 11.94 | $21.35 | 10100 |
| 2022-10-07 | 12.13 | $21.38 | 10346 |
| 2022-10-06 | 12.76 | $21.49 | 22700 |
| 2022-10-05 | 13.22 | $21.65 | 6845 |
| 2022-10-04 | 13.72 | $22.05 | 11417 |
| 2022-10-03 | 13.65 | $21.89 | 9021 |
| 2022-09-30 | 13.98 | $21.64 | 116100 |
| 2022-09-29 | 14.14 | $22.29 | 7622 |
| 2022-09-28 | 14.38 | $22.12 | 11031 |
| 2022-09-27 | 14.47 | $22.08 | 24438 |
| 2022-09-26 | 14.56 | $21.86 | 23700 |
| 2022-09-23 | 15.26 | $21.60 | 14322 |
| 2022-09-22 | 15.50 | $21.60 | 18314 |
| 2022-09-21 | 15.37 | $21.61 | 10000 |
| 2022-09-20 | 15.43 | $21.53 | 20005 |
| 2022-09-19 | 15.50 | $21.60 | 25900 |
| 2022-09-16 | 15.85 | $21.87 | 40900 |
| 2022-09-15 | 16.29 | $21.64 | 14726 |
| 2022-09-14 | 15.74 | $21.60 | 11000 |
| 2022-09-13 | 15.18 | $21.68 | 26200 |
| 2022-09-12 | 14.59 | $21.85 | 16833 |
| 2022-09-09 | 14.23 | $21.91 | 6440 |
| 2022-09-08 | 14.27 | $21.86 | 3309 |
| 2022-09-07 | 14.32 | $22.00 | 11300 |
| 2022-09-06 | 14.36 | $21.82 | 10700 |
| 2022-09-02 | 14.22 | $22.00 | 4500 |
| 2022-09-01 | 14.20 | $22.05 | 13431 |
| 2022-08-31 | 13.87 | $22.05 | 29200 |
| 2022-08-30 | 13.66 | $22.02 | 11700 |
| 2022-08-29 | 13.51 | $22.21 | 7521 |
| 2022-08-26 | 13.57 | $22.30 | 5200 |
| 2022-08-25 | 13.75 | $22.51 | 6645 |
| 2022-08-24 | 14.30 | $22.36 | 33800 |
| 2022-08-23 | 14.44 | $22.22 | 37338 |
| 2022-08-22 | 14.60 | $22.43 | 6800 |
| 2022-08-19 | 15.19 | $22.38 | 4605 |
| 2022-08-18 | 15.93 | $22.48 | 17300 |
| 2022-08-17 | 16.65 | $22.50 | 11247 |
| 2022-08-16 | 17.49 | $22.60 | 10500 |
| 2022-08-15 | 18.18 | $22.66 | 10300 |
| 2022-08-12 | 18.78 | $22.80 | 3400 |
| 2022-08-11 | 19.20 | $22.74 | 8800 |
| 2022-08-10 | 19.66 | $23.14 | 3600 |
| 2022-08-09 | 19.48 | $22.94 | 8800 |
| 2022-08-08 | 19.39 | $22.98 | 4300 |
| 2022-08-05 | 19.43 | $23.00 | 6800 |
| 2022-08-04 | 19.09 | $23.72 | 8115 |
| 2022-08-03 | 18.74 | $23.45 | 9300 |
| 2022-08-02 | 17.82 | $23.40 | 15900 |
| 2022-08-01 | 16.86 | $23.03 | 4518 |
| 2022-07-29 | 16.29 | $23.13 | 15400 |
| 2022-07-28 | 15.67 | $22.71 | 10720 |
| 2022-07-27 | 15.52 | $22.64 | 7400 |
| 2022-07-26 | 15.50 | $22.56 | 5100 |
| 2022-07-25 | 15.42 | $22.65 | 6721 |
| 2022-07-22 | 15.35 | $22.51 | 21549 |
| 2022-07-21 | 15.27 | $22.80 | 15410 |
| 2022-07-20 | 15.19 | $22.55 | 11710 |
| 2022-07-19 | 15.43 | $22.39 | 13100 |
| 2022-07-18 | 15.69 | $22.43 | 5500 |
| 2022-07-15 | 15.92 | $22.38 | 12500 |
| 2022-07-14 | 16.43 | $22.30 | 12900 |
| 2022-07-13 | 17.19 | $22.30 | 13312 |
| 2022-07-12 | 17.88 | $22.61 | 11100 |
| 2022-07-11 | 18.28 | $22.87 | 8000 |
| 2022-07-08 | 18.27 | $22.89 | 5128 |
| 2022-07-07 | 18.40 | $22.92 | 16800 |
| 2022-07-06 | 18.32 | $23.28 | 20000 |
| 2022-07-05 | 17.68 | $23.93 | 12000 |
| 2022-07-01 | 17.07 | $23.37 | 38300 |
| 2022-06-30 | 16.60 | $23.96 | 330300 |
| 2022-06-29 | 16.10 | $22.58 | 6700 |
| 2022-06-28 | 16.91 | $22.31 | 8900 |
| 2022-06-27 | 17.45 | $22.16 | 7200 |
| 2022-06-24 | 17.76 | $22.10 | 10439 |
| 2022-06-23 | 18.09 | $22.28 | 11806 |
| 2022-06-22 | 18.68 | $22.32 | 7800 |
| 2022-06-21 | 18.80 | $22.50 | 10226 |
| 2022-06-17 | 18.92 | $22.46 | 2131 |
| 2022-06-16 | 19.51 | $22.53 | 7709 |
| 2022-06-15 | 20.13 | $22.48 | 21800 |
| 2022-06-14 | 20.79 | $22.12 | 9022 |
| 2022-06-13 | 21.24 | $21.86 | 31610 |
| 2022-06-10 | 21.55 | $22.50 | 11944 |
| 2022-06-09 | 22.62 | $22.95 | 4305 |
| 2022-06-08 | 23.21 | $23.76 | 27500 |
| 2022-06-07 | 22.74 | $23.62 | 8102 |
| 2022-06-06 | 22.05 | $24.59 | 3600 |
| 2022-06-03 | 21.27 | $23.78 | 3000 |
| 2022-06-02 | 21.09 | $23.89 | 7400 |
| 2022-06-01 | 20.90 | $24.28 | 37400 |
| 2022-05-31 | 20.14 | $24.26 | 21809 |
| 2022-05-27 | 19.64 | $23.96 | 13044 |
| 2022-05-26 | 19.11 | $23.77 | 15300 |
| 2022-05-25 | 19.34 | $23.55 | 21800 |
| 2022-05-24 | 19.71 | $23.33 | 28200 |
| 2022-05-23 | 20.58 | $23.10 | 19500 |
| 2022-05-20 | 21.11 | $22.97 | 24900 |
| 2022-05-19 | 21.67 | $22.87 | 11942 |
| 2022-05-18 | 21.98 | $23.04 | 36330 |
| 2022-05-17 | 22.84 | $23.06 | 31500 |
| 2022-05-16 | 23.28 | $23.21 | 24938 |
| 2022-05-13 | 23.83 | $23.20 | 26300 |
| 2022-05-12 | 24.50 | $23.22 | 11600 |
| 2022-05-11 | 25.15 | $23.00 | 12300 |
| 2022-05-10 | 25.51 | $23.17 | 21527 |
| 2022-05-09 | 25.99 | $23.02 | 28600 |
| 2022-05-06 | 26.27 | $22.92 | 16401 |
| 2022-05-05 | 26.72 | $23.10 | 50131 |
| 2022-05-04 | 27.19 | $23.12 | 10248 |
| 2022-05-03 | 27.63 | $22.80 | 14500 |
| 2022-05-02 | 28.01 | $22.95 | 12330 |
| 2022-04-29 | 28.40 | $23.23 | 59725 |
| 2022-04-28 | 29.19 | $23.29 | 10200 |
| 2022-04-27 | 29.09 | $23.18 | 76046 |
| 2022-04-26 | 28.97 | $23.29 | 8500 |
| 2022-04-25 | 28.87 | $23.25 | 13416 |
| 2022-04-22 | 28.76 | $22.77 | 14100 |
| 2022-04-21 | 27.49 | $22.66 | 27400 |
| 2022-04-20 | 26.07 | $22.87 | 46640 |
| 2022-04-19 | 24.70 | $23.03 | 20600 |
| 2022-04-18 | 23.44 | $23.10 | 21841 |
| 2022-04-14 | 21.97 | $23.33 | 22500 |
| 2022-04-13 | 21.14 | $23.53 | 14005 |
| 2022-04-12 | 20.30 | $23.56 | 61900 |
| 2022-04-11 | 19.56 | $23.60 | 69100 |
| 2022-04-08 | 18.68 | $23.71 | 9900 |
| 2022-04-07 | 17.95 | $23.79 | 10904 |
| 2022-04-06 | 17.31 | $23.82 | 24133 |
| 2022-04-05 | 16.24 | $23.90 | 69500 |
| 2022-04-04 | 15.27 | $23.88 | 34304 |
| 2022-04-01 | 13.70 | $23.87 | 93732 |
| 2022-03-31 | 12.05 | $23.70 | 234949 |
| 2022-03-30 | 10.65 | $24.25 | 48000 |
| 2022-03-29 | 9.39 | $24.49 | 59718 |
| 2022-03-28 | 8.90 | $24.74 | 13300 |
| 2022-03-25 | 8.94 | $24.89 | 24113 |
| 2022-03-24 | 8.99 | $25.00 | 3100 |
| 2022-03-23 | 9.44 | $24.90 | 15500 |
| 2022-03-22 | 9.67 | $24.93 | 19600 |
| 2022-03-21 | 9.92 | $25.05 | 21200 |
| 2022-03-18 | 10.32 | $25.05 | 5100 |
| 2022-03-17 | 10.75 | $25.04 | 5700 |
| 2022-03-16 | 11.20 | $24.93 | 16936 |
| 2022-03-15 | 11.75 | $25.01 | 5310 |
| 2022-03-14 | 12.08 | $24.94 | 18037 |
| 2022-03-11 | 12.44 | $25.06 | 7200 |
| 2022-03-10 | 12.57 | $25.09 | 10607 |
| 2022-03-09 | 12.93 | $25.14 | 9602 |
| 2022-03-08 | 13.42 | $25.11 | 5730 |
| 2022-03-07 | 13.78 | $25.15 | 26000 |
| 2022-03-04 | 14.16 | $25.25 | 7300 |
| 2022-03-03 | 14.44 | $25.78 | 4400 |
| 2022-03-02 | 13.76 | $25.82 | 4043 |
| 2022-03-01 | 13.05 | $26.11 | 46800 |
| 2022-02-28 | 11.15 | $26.16 | 35323 |
| 2022-02-25 | 9.15 | $25.46 | 13400 |
| 2022-02-24 | 8.71 | $25.25 | 6300 |
| 2022-02-23 | 9.10 | $25.25 | 4100 |
| 2022-02-22 | 9.54 | $25.25 | 5309 |
| 2022-02-18 | 9.79 | $25.30 | 3200 |
| 2022-02-17 | 9.89 | $25.25 | 18400 |
| 2022-02-16 | 10.26 | $25.25 | 7910 |
| 2022-02-15 | 10.77 | $25.25 | 5401 |
| 2022-02-14 | 11.02 | $25.25 | 19700 |
| 2022-02-11 | 11.29 | $25.08 | 16100 |
| 2022-02-10 | 11.58 | $25.30 | 8602 |
| 2022-02-09 | 11.26 | $25.32 | 6300 |
| 2022-02-08 | 10.93 | $25.25 | 4900 |
| 2022-02-07 | 10.52 | $25.34 | 6445 |
| 2022-02-04 | 10.08 | $25.25 | 5400 |
| 2022-02-03 | 10.08 | $25.25 | 4527 |
| 2022-02-02 | 10.07 | $25.47 | 14348 |
| 2022-02-01 | 9.49 | $25.70 | 21200 |
| 2022-01-31 | 8.87 | $25.64 | 37617 |
| 2022-01-28 | 8.61 | $25.04 | 11403 |
| 2022-01-27 | 8.55 | $25.06 | 22400 |
| 2022-01-26 | 8.19 | $25.10 | 15000 |
| 2022-01-25 | 8.06 | $25.26 | 4637 |
| 2022-01-24 | 8.37 | $25.27 | 7500 |
| 2022-01-21 | 8.67 | $25.32 | 5928 |
| 2022-01-20 | 8.80 | $25.27 | 10600 |
| 2022-01-19 | 8.94 | $25.35 | 14617 |
| 2022-01-18 | 9.35 | $25.30 | 11700 |
| 2022-01-14 | 9.78 | $25.48 | 4403 |
| 2022-01-13 | 9.99 | $25.50 | 7803 |
| 2022-01-12 | 10.09 | $25.49 | 6941 |
| 2022-01-11 | 10.38 | $25.42 | 12535 |
| 2022-01-10 | 10.88 | $25.33 | 6929 |
| 2022-01-07 | 11.41 | $25.41 | 5637 |
| 2022-01-06 | 11.77 | $25.43 | 9500 |
| 2022-01-05 | 12.16 | $25.38 | 17200 |
| 2022-01-04 | 12.56 | $25.45 | 13315 |
| 2022-01-03 | 12.68 | $25.81 | 16841 |
| 2021-12-31 | 11.71 | $26.15 | 42000 |
| 2021-12-30 | 10.70 | $25.70 | 21700 |
| 2021-12-29 | 10.69 | $25.63 | 19200 |
| 2021-12-28 | 10.68 | $25.49 | 13106 |
| 2021-12-27 | 11.13 | $25.40 | 14008 |
| 2021-12-23 | 11.52 | $25.40 | 20200 |
| 2021-12-22 | 11.77 | $25.39 | 9511 |
| 2021-12-21 | 12.18 | $25.39 | 7800 |
| 2021-12-20 | 12.46 | $25.37 | 9637 |
| 2021-12-17 | 12.75 | $25.38 | 14203 |
| 2021-12-16 | 13.16 | $25.43 | 12900 |
| 2021-12-15 | 13.45 | $25.37 | 17300 |
| 2021-12-14 | 13.75 | $25.38 | 16200 |
| 2021-12-13 | 13.83 | $25.39 | 14500 |
| 2021-12-10 | 13.95 | $25.48 | 23809 |
| 2021-12-09 | 14.21 | $25.41 | 16800 |
| 2021-12-08 | 14.54 | $25.62 | 10600 |
| 2021-12-07 | 14.95 | $25.60 | 5800 |
| 2021-12-06 | 15.60 | $25.59 | 36209 |
| 2021-12-03 | 16.28 | $25.59 | 34300 |
| 2021-12-02 | 16.82 | $25.38 | 14500 |
| 2021-12-01 | 16.87 | $25.28 | 45805 |
| 2021-11-30 | 16.97 | $25.19 | 117448 |
| 2021-11-29 | 17.09 | $25.49 | 15705 |
| 2021-11-26 | 17.48 | $25.58 | 11200 |
| 2021-11-24 | 18.02 | $25.87 | 8000 |
| 2021-11-23 | 18.94 | $25.89 | 14500 |
| 2021-11-22 | 19.93 | $26.00 | 9300 |
| 2021-11-19 | 20.58 | $26.16 | 8000 |
| 2021-11-18 | 21.57 | $26.04 | 4835 |
| 2021-11-17 | 22.67 | $26.22 | 11012 |
| 2021-11-16 | 23.83 | $26.09 | 2100 |
| 2021-11-15 | 24.81 | $26.16 | 19800 |
| 2021-11-12 | 25.83 | $26.17 | 9335 |
| 2021-11-11 | 27.14 | $26.39 | 10312 |
| 2021-11-10 | 28.53 | $26.29 | 6700 |
| 2021-11-09 | 29.70 | $26.61 | 2511 |
| 2021-11-08 | 30.35 | $26.91 | 4839 |
| 2021-11-05 | 30.99 | $27.05 | 8141 |
| 2021-11-04 | 31.09 | $27.25 | 10000 |
| 2021-11-03 | 31.19 | $26.82 | 7600 |
| 2021-11-02 | 31.29 | $27.38 | 15525 |
| 2021-11-01 | 31.33 | $27.26 | 12630 |
| 2021-10-29 | 31.53 | $27.09 | 50400 |
| 2021-10-28 | 31.92 | $26.25 | 5200 |
| 2021-10-27 | 33.29 | $26.26 | 8135 |
| 2021-10-26 | 34.60 | $26.11 | 3122 |
| 2021-10-25 | 36.23 | $26.11 | 5048 |
| 2021-10-22 | 37.95 | $26.07 | 5000 |
| 2021-10-21 | 39.72 | $26.13 | 1143 |
| 2021-10-20 | 41.72 | $26.16 | 19929 |
| 2021-10-19 | 43.82 | $26.13 | 9400 |
| 2021-10-18 | 46.04 | $26.22 | 18700 |
| 2021-10-15 | 48.36 | $26.69 | 3000 |
| 2021-10-14 | 50.18 | $27.19 | 7019 |
| 2021-10-13 | 51.33 | $27.19 | 6400 |
| 2021-10-12 | 52.45 | $27.22 | 16630 |
| 2021-10-11 | 53.62 | $27.40 | 1900 |
| 2021-10-08 | 54.14 | $27.26 | 8140 |
| 2021-10-07 | 54.81 | $27.45 | 294600 |
| 2021-10-06 | 55.50 | $27.20 | 9111 |
| 2021-10-05 | 56.51 | $27.15 | 31541 |
| 2021-10-04 | 57.61 | $27.29 | 13200 |
| 2021-10-01 | 58.51 | $27.55 | 59400 |
| 2021-09-30 | 59.05 | $27.74 | 868528 |
| 2021-09-29 | 59.76 | $27.28 | 25427 |
| 2021-09-28 | 59.42 | $27.08 | 55600 |
| 2021-09-27 | 59.16 | $26.95 | 7540 |
| 2021-09-24 | 58.93 | $26.96 | 26000 |
| 2021-09-23 | 58.70 | $26.92 | 4400 |
| 2021-09-22 | 58.51 | $27.10 | 42000 |
| 2021-09-21 | 58.32 | $26.32 | 8600 |
| 2021-09-20 | 58.62 | $26.27 | 8800 |
| 2021-09-17 | 58.96 | $26.33 | 19900 |
| 2021-09-16 | 59.16 | $26.39 | 30500 |
| 2021-09-15 | 59.41 | $26.10 | 9705 |
| 2021-09-14 | 59.86 | $26.15 | 4335 |
| 2021-09-13 | 60.33 | $26.07 | 28100 |
| 2021-09-10 | 60.84 | $26.00 | 24100 |
| 2021-09-09 | 61.39 | $26.09 | 9101 |
| 2021-09-08 | 61.66 | $26.07 | 5400 |
| 2021-09-07 | 61.96 | $26.08 | 6100 |
| 2021-09-03 | 62.27 | $26.10 | 6524 |
| 2021-09-02 | 62.54 | $26.17 | 28400 |
| 2021-09-01 | 62.84 | $25.99 | 35000 |
| 2021-08-31 | 63.20 | $25.92 | 345200 |
| 2021-08-30 | 63.58 | $26.02 | 20900 |
| 2021-08-27 | 63.87 | $26.24 | 70400 |
| 2021-08-26 | 63.94 | $26.42 | 15700 |
| 2021-08-25 | 63.80 | $26.50 | 7841 |
| 2021-08-24 | 63.69 | $26.43 | 16606 |
| 2021-08-23 | 63.59 | $26.26 | 8000 |
| 2021-08-20 | 63.49 | $26.27 | 6939 |
| 2021-08-19 | 63.31 | $26.31 | 7400 |
| 2021-08-18 | 63.14 | $26.32 | 11527 |
| 2021-08-17 | 62.96 | $26.42 | 5322 |
| 2021-08-16 | 62.57 | $26.67 | 5045 |
| 2021-08-13 | 62.15 | $26.57 | 12600 |
| 2021-08-12 | 61.75 | $26.39 | 5714 |
| 2021-08-11 | 61.35 | $26.38 | 5306 |
| 2021-08-10 | 60.94 | $26.38 | 10846 |
| 2021-08-09 | 60.37 | $26.46 | 7800 |
| 2021-08-06 | 59.56 | $26.93 | 11747 |
| 2021-08-05 | 58.42 | $27.16 | 18800 |
| 2021-08-04 | 56.98 | $27.35 | 7700 |
| 2021-08-03 | 55.47 | $27.00 | 6700 |
| 2021-08-02 | 53.87 | $27.26 | 16816 |
| 2021-07-30 | 52.17 | $26.84 | 17900 |
| 2021-07-29 | 50.42 | $26.63 | 4706 |
| 2021-07-28 | 48.60 | $26.34 | 6030 |
| 2021-07-27 | 46.68 | $26.62 | 4502 |
| 2021-07-26 | 44.66 | $26.60 | 6312 |
| 2021-07-23 | 42.46 | $26.59 | 12400 |
| 2021-07-22 | 40.15 | $26.57 | 2703 |
| 2021-07-21 | 37.73 | $26.40 | 3300 |
| 2021-07-20 | 35.17 | $26.51 | 3009 |
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