Is Tennessee Valley Authority PARRS A 2029 (TVE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Tennessee Valley Authority PARRS A 2029 (TVE) research center and poll results.
NYSE : TVE
Tennessee Valley Authority PARRS A 2029
$23.6 USD
$0.03 (0.13%)
- Volume
- 4.96K
- Average Volume
- 9.18K
- Market Capitalization
- $12.39M
- P/E Ratio
- -0.02
- Dividend Yield
- 2.35%
- Price Target
- Year High
- $24.73
- Year Low
- $23.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
23.55
2026-07-17
Close Price
$23.60
Vol: 7200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.32
Average
22.98
Maximum
26.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.55 | $23.60 | 7200 |
| 2026-07-16 | 23.55 | $23.57 | 514 |
| 2026-07-15 | 23.54 | $23.61 | 12328 |
| 2026-07-14 | 23.54 | $23.55 | 1820 |
| 2026-07-13 | 23.54 | $23.65 | 615 |
| 2026-07-10 | 23.54 | $23.49 | 1700 |
| 2026-07-09 | 23.54 | $23.59 | 4900 |
| 2026-07-08 | 23.53 | $23.58 | 2908 |
| 2026-07-07 | 23.53 | $23.48 | 2500 |
| 2026-07-06 | 23.53 | $23.57 | 5201 |
| 2026-07-02 | 23.52 | $23.57 | 4242 |
| 2026-07-01 | 23.52 | $23.54 | 3819 |
| 2026-06-30 | 23.52 | $23.61 | 70100 |
| 2026-06-29 | 23.52 | $23.55 | 15243 |
| 2026-06-26 | 23.52 | $23.59 | 20708 |
| 2026-06-25 | 23.52 | $23.55 | 15500 |
| 2026-06-24 | 23.52 | $23.41 | 3207 |
| 2026-06-23 | 23.52 | $23.52 | 9200 |
| 2026-06-22 | 23.52 | $23.49 | 11139 |
| 2026-06-18 | 23.53 | $23.54 | 12526 |
| 2026-06-17 | 23.52 | $23.49 | 10304 |
| 2026-06-16 | 23.52 | $23.51 | 5200 |
| 2026-06-15 | 23.52 | $23.57 | 2718 |
| 2026-06-12 | 23.51 | $23.55 | 3300 |
| 2026-06-11 | 23.51 | $23.53 | 12303 |
| 2026-06-10 | 23.52 | $23.50 | 10008 |
| 2026-06-09 | 23.53 | $23.49 | 16406 |
| 2026-06-08 | 23.54 | $23.46 | 8500 |
| 2026-06-05 | 23.55 | $23.47 | 9519 |
| 2026-06-04 | 23.56 | $23.53 | 14900 |
| 2026-06-03 | 23.58 | $23.55 | 15400 |
| 2026-06-02 | 23.59 | $23.54 | 11000 |
| 2026-06-01 | 23.60 | $23.55 | 9019 |
| 2026-05-29 | 23.62 | $23.55 | 18509 |
| 2026-05-28 | 23.64 | $23.58 | 8404 |
| 2026-05-27 | 23.66 | $23.52 | 4047 |
| 2026-05-26 | 23.69 | $23.54 | 3400 |
| 2026-05-22 | 23.71 | $23.51 | 6031 |
| 2026-05-21 | 23.74 | $23.53 | 1000 |
| 2026-05-20 | 23.77 | $23.51 | 13400 |
| 2026-05-19 | 23.80 | $23.40 | 9738 |
| 2026-05-18 | 23.83 | $23.43 | 10311 |
| 2026-05-15 | 23.87 | $23.41 | 24200 |
| 2026-05-14 | 23.91 | $23.61 | 5800 |
| 2026-05-13 | 23.94 | $23.63 | 6100 |
| 2026-05-12 | 23.97 | $23.70 | 7705 |
| 2026-05-11 | 24.00 | $23.70 | 4500 |
| 2026-05-08 | 24.02 | $23.70 | 7504 |
| 2026-05-07 | 24.05 | $23.68 | 16200 |
| 2026-05-06 | 24.08 | $23.86 | 1900 |
| 2026-05-05 | 24.11 | $23.84 | 3749 |
| 2026-05-04 | 24.13 | $23.82 | 2639 |
| 2026-05-01 | 24.15 | $23.84 | 19929 |
| 2026-04-30 | 24.17 | $23.94 | 12000 |
| 2026-04-29 | 24.18 | $24.04 | 2800 |
| 2026-04-28 | 24.19 | $24.03 | 4749 |
| 2026-04-27 | 24.18 | $24.06 | 8712 |
| 2026-04-24 | 24.17 | $24.13 | 4900 |
| 2026-04-23 | 24.15 | $24.05 | 7040 |
| 2026-04-22 | 24.14 | $24.06 | 6500 |
| 2026-04-21 | 24.13 | $24.06 | 10731 |
| 2026-04-20 | 24.13 | $24.22 | 3400 |
| 2026-04-17 | 24.12 | $24.18 | 9436 |
| 2026-04-16 | 24.12 | $24.23 | 3214 |
| 2026-04-15 | 24.11 | $24.26 | 3720 |
| 2026-04-14 | 24.10 | $24.20 | 4700 |
| 2026-04-13 | 24.10 | $24.15 | 8900 |
| 2026-04-10 | 24.09 | $24.28 | 11400 |
| 2026-04-09 | 24.09 | $24.36 | 19338 |
| 2026-04-08 | 24.07 | $24.42 | 5200 |
| 2026-04-07 | 24.06 | $24.32 | 2449 |
| 2026-04-06 | 24.05 | $24.16 | 414 |
| 2026-04-02 | 24.05 | $24.15 | 1646 |
| 2026-04-01 | 24.06 | $24.20 | 15200 |
| 2026-03-31 | 24.07 | $24.25 | 459200 |
| 2026-03-30 | 24.08 | $23.86 | 19805 |
| 2026-03-27 | 24.12 | $23.80 | 24441 |
| 2026-03-26 | 24.15 | $23.77 | 10700 |
| 2026-03-25 | 24.18 | $23.87 | 23547 |
| 2026-03-24 | 24.21 | $23.94 | 20600 |
| 2026-03-23 | 24.24 | $23.97 | 10700 |
| 2026-03-20 | 24.28 | $24.03 | 41800 |
| 2026-03-19 | 24.31 | $24.09 | 22000 |
| 2026-03-18 | 24.33 | $24.11 | 25003 |
| 2026-03-17 | 24.35 | $24.08 | 27800 |
| 2026-03-16 | 24.37 | $24.10 | 15626 |
| 2026-03-13 | 24.39 | $24.07 | 13200 |
| 2026-03-12 | 24.40 | $24.18 | 9842 |
| 2026-03-11 | 24.42 | $24.11 | 4613 |
| 2026-03-10 | 24.44 | $24.23 | 1900 |
| 2026-03-09 | 24.45 | $24.12 | 5503 |
| 2026-03-06 | 24.47 | $24.02 | 8700 |
| 2026-03-05 | 24.49 | $24.35 | 9707 |
| 2026-03-04 | 24.50 | $24.45 | 2630 |
| 2026-03-03 | 24.50 | $24.50 | 9304 |
| 2026-03-02 | 24.50 | $24.53 | 10211 |
| 2026-02-27 | 24.50 | $24.41 | 37523 |
| 2026-02-26 | 24.50 | $24.49 | 17500 |
| 2026-02-25 | 24.51 | $24.47 | 9400 |
| 2026-02-24 | 24.51 | $24.54 | 10900 |
| 2026-02-23 | 24.50 | $24.69 | 6600 |
| 2026-02-20 | 24.50 | $24.62 | 3400 |
| 2026-02-19 | 24.49 | $24.52 | 20700 |
| 2026-02-18 | 24.49 | $24.47 | 20300 |
| 2026-02-17 | 24.49 | $24.51 | 5700 |
| 2026-02-13 | 24.48 | $24.43 | 7531 |
| 2026-02-12 | 24.49 | $24.39 | 8700 |
| 2026-02-11 | 24.49 | $24.51 | 7530 |
| 2026-02-10 | 24.49 | $24.56 | 6700 |
| 2026-02-09 | 24.49 | $24.47 | 5600 |
| 2026-02-06 | 24.49 | $24.46 | 6710 |
| 2026-02-05 | 24.49 | $24.43 | 7100 |
| 2026-02-04 | 24.49 | $24.50 | 16041 |
| 2026-02-03 | 24.49 | $24.51 | 6800 |
| 2026-02-02 | 24.49 | $24.51 | 17700 |
| 2026-01-30 | 24.48 | $24.50 | 20200 |
| 2026-01-29 | 24.48 | $24.50 | 10000 |
| 2026-01-28 | 24.48 | $24.52 | 6232 |
| 2026-01-27 | 24.47 | $24.49 | 5100 |
| 2026-01-26 | 24.46 | $24.50 | 2100 |
| 2026-01-23 | 24.44 | $24.50 | 5900 |
| 2026-01-22 | 24.43 | $24.49 | 8900 |
| 2026-01-21 | 24.42 | $24.49 | 18600 |
| 2026-01-20 | 24.42 | $24.43 | 10933 |
| 2026-01-16 | 24.41 | $24.49 | 16647 |
| 2026-01-15 | 24.40 | $24.49 | 9200 |
| 2026-01-14 | 24.39 | $24.49 | 9837 |
| 2026-01-13 | 24.38 | $24.49 | 13000 |
| 2026-01-12 | 24.36 | $24.49 | 7200 |
| 2026-01-09 | 24.35 | $24.48 | 8500 |
| 2026-01-08 | 24.34 | $24.49 | 26100 |
| 2026-01-07 | 24.33 | $24.49 | 21121 |
| 2026-01-06 | 24.32 | $24.47 | 14300 |
| 2026-01-05 | 24.30 | $24.47 | 41803 |
| 2026-01-02 | 24.29 | $24.36 | 24936 |
| 2025-12-31 | 24.29 | $24.40 | 154900 |
| 2025-12-30 | 24.28 | $24.58 | 44332 |
| 2025-12-29 | 24.26 | $24.36 | 3804 |
| 2025-12-26 | 24.25 | $24.23 | 12500 |
| 2025-12-24 | 24.24 | $24.18 | 4800 |
| 2025-12-23 | 24.25 | $24.21 | 26000 |
| 2025-12-22 | 24.25 | $24.39 | 7132 |
| 2025-12-19 | 24.24 | $24.31 | 6100 |
| 2025-12-18 | 24.23 | $24.29 | 12200 |
| 2025-12-17 | 24.23 | $24.28 | 8700 |
| 2025-12-16 | 24.23 | $24.29 | 7400 |
| 2025-12-15 | 24.22 | $24.25 | 22900 |
| 2025-12-12 | 24.22 | $24.19 | 10900 |
| 2025-12-11 | 24.23 | $24.28 | 2200 |
| 2025-12-10 | 24.23 | $24.24 | 11200 |
| 2025-12-09 | 24.22 | $24.29 | 6600 |
| 2025-12-08 | 24.22 | $24.26 | 5900 |
| 2025-12-05 | 24.22 | $24.23 | 6206 |
| 2025-12-04 | 24.22 | $24.25 | 33900 |
| 2025-12-03 | 24.22 | $24.28 | 9147 |
| 2025-12-02 | 24.21 | $24.19 | 9100 |
| 2025-12-01 | 24.20 | $24.14 | 5011 |
| 2025-11-28 | 24.19 | $24.20 | 12804 |
| 2025-11-26 | 24.19 | $24.13 | 4618 |
| 2025-11-25 | 24.19 | $24.25 | 7943 |
| 2025-11-24 | 24.18 | $24.29 | 19600 |
| 2025-11-21 | 24.17 | $24.08 | 3703 |
| 2025-11-20 | 24.17 | $24.18 | 5007 |
| 2025-11-19 | 24.16 | $24.21 | 2004 |
| 2025-11-18 | 24.15 | $24.29 | 5300 |
| 2025-11-17 | 24.13 | $24.25 | 1549 |
| 2025-11-14 | 24.12 | $24.25 | 19748 |
| 2025-11-13 | 24.11 | $24.30 | 12025 |
| 2025-11-12 | 24.09 | $24.25 | 15008 |
| 2025-11-11 | 24.08 | $24.15 | 11420 |
| 2025-11-10 | 24.07 | $24.24 | 8733 |
| 2025-11-07 | 24.05 | $24.22 | 7907 |
| 2025-11-06 | 24.04 | $24.22 | 14024 |
| 2025-11-05 | 24.03 | $24.26 | 11000 |
| 2025-11-04 | 24.01 | $24.08 | 12500 |
| 2025-11-03 | 24.01 | $24.00 | 77100 |
| 2025-10-31 | 24.01 | $24.04 | 36321 |
| 2025-10-30 | 24.00 | $24.06 | 12405 |
| 2025-10-29 | 23.99 | $24.14 | 25600 |
| 2025-10-28 | 23.97 | $24.05 | 43821 |
| 2025-10-27 | 23.95 | $24.09 | 47500 |
| 2025-10-24 | 23.93 | $24.09 | 12420 |
| 2025-10-23 | 23.90 | $23.99 | 23109 |
| 2025-10-22 | 23.89 | $24.00 | 6400 |
| 2025-10-21 | 23.87 | $23.98 | 6700 |
| 2025-10-20 | 23.86 | $23.96 | 23300 |
| 2025-10-17 | 23.85 | $24.13 | 8333 |
| 2025-10-16 | 23.83 | $23.94 | 10441 |
| 2025-10-15 | 23.83 | $24.00 | 8248 |
| 2025-10-14 | 23.82 | $23.85 | 9933 |
| 2025-10-13 | 23.82 | $23.80 | 3819 |
| 2025-10-10 | 23.83 | $24.06 | 13309 |
| 2025-10-09 | 23.82 | $24.03 | 8000 |
| 2025-10-08 | 23.80 | $24.00 | 3302 |
| 2025-10-07 | 23.79 | $23.91 | 12700 |
| 2025-10-06 | 23.78 | $24.00 | 10130 |
| 2025-10-03 | 23.76 | $23.85 | 23428 |
| 2025-10-02 | 23.75 | $23.83 | 7400 |
| 2025-10-01 | 23.73 | $23.84 | 39029 |
| 2025-09-30 | 23.71 | $23.56 | 178948 |
| 2025-09-29 | 23.71 | $23.70 | 15500 |
| 2025-09-26 | 23.69 | $23.63 | 3400 |
| 2025-09-25 | 23.70 | $23.68 | 13700 |
| 2025-09-24 | 23.70 | $23.72 | 5226 |
| 2025-09-23 | 23.69 | $23.72 | 4900 |
| 2025-09-22 | 23.69 | $23.78 | 14800 |
| 2025-09-19 | 23.69 | $23.70 | 4900 |
| 2025-09-18 | 23.68 | $23.87 | 8623 |
| 2025-09-17 | 23.67 | $23.81 | 4142 |
| 2025-09-16 | 23.66 | $23.92 | 8904 |
| 2025-09-15 | 23.64 | $23.89 | 13300 |
| 2025-09-12 | 23.63 | $23.91 | 112200 |
| 2025-09-11 | 23.62 | $23.76 | 23700 |
| 2025-09-10 | 23.62 | $23.65 | 9521 |
| 2025-09-09 | 23.62 | $23.68 | 20949 |
| 2025-09-08 | 23.61 | $23.68 | 6002 |
| 2025-09-05 | 23.61 | $23.62 | 8625 |
| 2025-09-04 | 23.60 | $23.50 | 36518 |
| 2025-09-03 | 23.61 | $23.47 | 8846 |
| 2025-09-02 | 23.62 | $23.42 | 16500 |
| 2025-08-29 | 23.63 | $23.48 | 30919 |
| 2025-08-28 | 23.62 | $23.70 | 9600 |
| 2025-08-27 | 23.60 | $23.65 | 7500 |
| 2025-08-26 | 23.59 | $23.64 | 6400 |
| 2025-08-25 | 23.58 | $23.69 | 21200 |
| 2025-08-22 | 23.57 | $23.69 | 7005 |
| 2025-08-21 | 23.55 | $23.52 | 7900 |
| 2025-08-20 | 23.54 | $23.66 | 4500 |
| 2025-08-19 | 23.52 | $23.59 | 11301 |
| 2025-08-18 | 23.51 | $23.69 | 19800 |
| 2025-08-15 | 23.49 | $23.65 | 2300 |
| 2025-08-14 | 23.48 | $23.70 | 3742 |
| 2025-08-13 | 23.46 | $23.70 | 17738 |
| 2025-08-12 | 23.44 | $23.59 | 4611 |
| 2025-08-11 | 23.43 | $23.61 | 6513 |
| 2025-08-08 | 23.42 | $23.63 | 12600 |
| 2025-08-07 | 23.41 | $23.50 | 19739 |
| 2025-08-06 | 23.40 | $23.59 | 4638 |
| 2025-08-05 | 23.39 | $23.70 | 25713 |
| 2025-08-04 | 23.38 | $23.55 | 26300 |
| 2025-08-01 | 23.37 | $23.39 | 14300 |
| 2025-07-31 | 23.37 | $23.33 | 34800 |
| 2025-07-30 | 23.38 | $23.42 | 11501 |
| 2025-07-29 | 23.38 | $23.40 | 21425 |
| 2025-07-28 | 23.37 | $23.46 | 8300 |
| 2025-07-25 | 23.36 | $23.33 | 5543 |
| 2025-07-24 | 23.35 | $23.29 | 4300 |
| 2025-07-23 | 23.34 | $23.35 | 13603 |
| 2025-07-22 | 23.34 | $23.38 | 11639 |
| 2025-07-21 | 23.33 | $23.31 | 3826 |
| 2025-07-18 | 23.33 | $23.37 | 2507 |
| 2025-07-17 | 23.31 | $23.31 | 12739 |
| 2025-07-16 | 23.30 | $23.33 | 8532 |
| 2025-07-15 | 23.29 | $23.34 | 11918 |
| 2025-07-14 | 23.27 | $23.32 | 4814 |
| 2025-07-11 | 23.26 | $23.44 | 2900 |
| 2025-07-10 | 23.24 | $23.41 | 17400 |
| 2025-07-09 | 23.22 | $23.42 | 4100 |
| 2025-07-08 | 23.20 | $23.43 | 13700 |
| 2025-07-07 | 23.18 | $23.39 | 11200 |
| 2025-07-03 | 23.16 | $23.39 | 1700 |
| 2025-07-02 | 23.15 | $23.43 | 18802 |
| 2025-07-01 | 23.13 | $23.42 | 30216 |
| 2025-06-30 | 23.12 | $23.30 | 207000 |
| 2025-06-27 | 23.11 | $23.21 | 38512 |
| 2025-06-26 | 23.12 | $23.20 | 10200 |
| 2025-06-25 | 23.13 | $23.13 | 14900 |
| 2025-06-24 | 23.13 | $23.30 | 6400 |
| 2025-06-23 | 23.12 | $23.20 | 12309 |
| 2025-06-20 | 23.12 | $23.18 | 13300 |
| 2025-06-18 | 23.11 | $23.12 | 17501 |
| 2025-06-17 | 23.12 | $23.01 | 17619 |
| 2025-06-16 | 23.13 | $23.08 | 11000 |
| 2025-06-13 | 23.14 | $23.06 | 13100 |
| 2025-06-12 | 23.14 | $23.02 | 8149 |
| 2025-06-11 | 23.15 | $23.02 | 11802 |
| 2025-06-10 | 23.15 | $23.06 | 9320 |
| 2025-06-09 | 23.16 | $23.05 | 31514 |
| 2025-06-06 | 23.17 | $23.06 | 6110 |
| 2025-06-05 | 23.18 | $23.05 | 16341 |
| 2025-06-04 | 23.19 | $23.09 | 8000 |
| 2025-06-03 | 23.19 | $23.07 | 11800 |
| 2025-06-02 | 23.20 | $23.12 | 15100 |
| 2025-05-30 | 23.21 | $23.23 | 107000 |
| 2025-05-29 | 23.21 | $23.39 | 15810 |
| 2025-05-28 | 23.20 | $23.28 | 9514 |
| 2025-05-27 | 23.20 | $23.25 | 12404 |
| 2025-05-23 | 23.21 | $23.07 | 5335 |
| 2025-05-22 | 23.22 | $23.11 | 13802 |
| 2025-05-21 | 23.23 | $23.10 | 16206 |
| 2025-05-20 | 23.24 | $23.23 | 6400 |
| 2025-05-19 | 23.24 | $23.28 | 13334 |
| 2025-05-16 | 23.24 | $23.22 | 2500 |
| 2025-05-15 | 23.24 | $23.16 | 8040 |
| 2025-05-14 | 23.24 | $23.08 | 13300 |
| 2025-05-13 | 23.24 | $23.19 | 8536 |
| 2025-05-12 | 23.25 | $23.17 | 10334 |
| 2025-05-09 | 23.26 | $23.33 | 4600 |
| 2025-05-08 | 23.25 | $23.15 | 6235 |
| 2025-05-07 | 23.26 | $23.26 | 5424 |
| 2025-05-06 | 23.26 | $23.18 | 11242 |
| 2025-05-05 | 23.27 | $23.23 | 1700 |
| 2025-05-02 | 23.28 | $23.23 | 15800 |
| 2025-05-01 | 23.29 | $23.23 | 3100 |
| 2025-04-30 | 23.29 | $23.29 | 5921 |
| 2025-04-29 | 23.30 | $23.32 | 6400 |
| 2025-04-28 | 23.31 | $23.31 | 8100 |
| 2025-04-25 | 23.32 | $23.30 | 4047 |
| 2025-04-24 | 23.32 | $23.33 | 29049 |
| 2025-04-23 | 23.33 | $23.30 | 8700 |
| 2025-04-22 | 23.33 | $23.27 | 12834 |
| 2025-04-21 | 23.33 | $23.18 | 13925 |
| 2025-04-17 | 23.34 | $23.27 | 3740 |
| 2025-04-16 | 23.32 | $23.12 | 7815 |
| 2025-04-15 | 23.32 | $23.20 | 23641 |
| 2025-04-14 | 23.32 | $23.35 | 16800 |
| 2025-04-11 | 23.31 | $23.36 | 15601 |
| 2025-04-10 | 23.29 | $23.12 | 11400 |
| 2025-04-09 | 23.29 | $23.35 | 14804 |
| 2025-04-08 | 23.28 | $23.35 | 21800 |
| 2025-04-07 | 23.28 | $23.28 | 14327 |
| 2025-04-04 | 23.28 | $23.47 | 26900 |
| 2025-04-03 | 23.27 | $23.34 | 21412 |
| 2025-04-02 | 23.26 | $23.37 | 4300 |
| 2025-04-01 | 23.26 | $23.37 | 18136 |
| 2025-03-31 | 23.25 | $23.56 | 407900 |
| 2025-03-28 | 23.22 | $23.50 | 57732 |
| 2025-03-27 | 23.20 | $23.36 | 86023 |
| 2025-03-26 | 23.18 | $23.40 | 26818 |
| 2025-03-25 | 23.16 | $23.44 | 59603 |
| 2025-03-24 | 23.13 | $23.30 | 8200 |
| 2025-03-21 | 23.10 | $23.21 | 21200 |
| 2025-03-20 | 23.08 | $23.01 | 15407 |
| 2025-03-19 | 23.06 | $23.10 | 8800 |
| 2025-03-18 | 23.04 | $23.15 | 10519 |
| 2025-03-17 | 23.01 | $23.07 | 6600 |
| 2025-03-14 | 22.99 | $23.10 | 16700 |
| 2025-03-13 | 22.96 | $22.98 | 33300 |
| 2025-03-12 | 22.93 | $23.31 | 19200 |
| 2025-03-11 | 22.90 | $23.30 | 12040 |
| 2025-03-10 | 22.86 | $23.30 | 22510 |
| 2025-03-07 | 22.82 | $23.23 | 14948 |
| 2025-03-06 | 22.78 | $23.17 | 17324 |
| 2025-03-05 | 22.75 | $23.26 | 11118 |
| 2025-03-04 | 22.70 | $23.26 | 34718 |
| 2025-03-03 | 22.66 | $23.00 | 11609 |
| 2025-02-28 | 22.63 | $23.08 | 28227 |
| 2025-02-27 | 22.59 | $23.00 | 12100 |
| 2025-02-26 | 22.57 | $22.95 | 23500 |
| 2025-02-25 | 22.54 | $22.80 | 25141 |
| 2025-02-24 | 22.53 | $22.75 | 17421 |
| 2025-02-21 | 22.51 | $22.68 | 3636 |
| 2025-02-20 | 22.50 | $22.73 | 28300 |
| 2025-02-19 | 22.48 | $22.63 | 15338 |
| 2025-02-18 | 22.47 | $22.60 | 32200 |
| 2025-02-14 | 22.46 | $22.60 | 9422 |
| 2025-02-13 | 22.45 | $22.50 | 8929 |
| 2025-02-12 | 22.45 | $22.48 | 15900 |
| 2025-02-11 | 22.44 | $22.59 | 16200 |
| 2025-02-10 | 22.43 | $22.56 | 32200 |
| 2025-02-07 | 22.41 | $22.43 | 28800 |
| 2025-02-06 | 22.41 | $22.50 | 28240 |
| 2025-02-05 | 22.40 | $22.52 | 20221 |
| 2025-02-04 | 22.39 | $22.42 | 30448 |
| 2025-02-03 | 22.39 | $22.40 | 14822 |
| 2025-01-31 | 22.39 | $22.31 | 10300 |
| 2025-01-30 | 22.39 | $22.43 | 14400 |
| 2025-01-29 | 22.38 | $22.46 | 8400 |
| 2025-01-28 | 22.37 | $22.45 | 29700 |
| 2025-01-27 | 22.37 | $22.47 | 24008 |
| 2025-01-24 | 22.36 | $22.44 | 14100 |
| 2025-01-23 | 22.36 | $22.44 | 134500 |
| 2025-01-22 | 22.36 | $22.43 | 14700 |
| 2025-01-21 | 22.35 | $22.43 | 22400 |
| 2025-01-17 | 22.35 | $22.41 | 31929 |
| 2025-01-16 | 22.35 | $22.33 | 14718 |
| 2025-01-15 | 22.36 | $22.41 | 44900 |
| 2025-01-14 | 22.36 | $22.35 | 14115 |
| 2025-01-13 | 22.37 | $22.32 | 17941 |
| 2025-01-10 | 22.37 | $22.30 | 18747 |
| 2025-01-08 | 22.38 | $22.32 | 9403 |
| 2025-01-07 | 22.39 | $22.28 | 13600 |
| 2025-01-06 | 22.40 | $22.32 | 20100 |
| 2025-01-03 | 22.41 | $22.42 | 6037 |
| 2025-01-02 | 22.41 | $22.39 | 10400 |
| 2024-12-31 | 22.41 | $22.30 | 80200 |
| 2024-12-30 | 22.41 | $22.39 | 18841 |
| 2024-12-27 | 22.42 | $22.25 | 19800 |
| 2024-12-26 | 22.44 | $22.31 | 9600 |
| 2024-12-24 | 22.44 | $22.40 | 17000 |
| 2024-12-23 | 22.44 | $22.38 | 17100 |
| 2024-12-20 | 22.44 | $22.38 | 34600 |
| 2024-12-19 | 22.44 | $22.38 | 15700 |
| 2024-12-18 | 22.44 | $22.40 | 22700 |
| 2024-12-17 | 22.43 | $22.44 | 11028 |
| 2024-12-16 | 22.43 | $22.39 | 19700 |
| 2024-12-13 | 22.43 | $22.47 | 15847 |
| 2024-12-12 | 22.42 | $22.50 | 8400 |
| 2024-12-11 | 22.41 | $22.47 | 18033 |
| 2024-12-10 | 22.41 | $22.44 | 14710 |
| 2024-12-09 | 22.40 | $22.44 | 8739 |
| 2024-12-06 | 22.41 | $22.48 | 7000 |
| 2024-12-05 | 22.40 | $22.49 | 2342 |
| 2024-12-04 | 22.40 | $22.51 | 12700 |
| 2024-12-03 | 22.40 | $22.45 | 44032 |
| 2024-12-02 | 22.40 | $22.30 | 66102 |
| 2024-11-29 | 22.40 | $22.60 | 36300 |
| 2024-11-27 | 22.39 | $22.47 | 9135 |
| 2024-11-26 | 22.39 | $22.32 | 10600 |
| 2024-11-25 | 22.41 | $22.39 | 7000 |
| 2024-11-22 | 22.42 | $22.44 | 6637 |
| 2024-11-21 | 22.43 | $22.43 | 16200 |
| 2024-11-20 | 22.44 | $22.30 | 15318 |
| 2024-11-19 | 22.46 | $22.27 | 9600 |
| 2024-11-18 | 22.48 | $22.37 | 8600 |
| 2024-11-15 | 22.49 | $22.38 | 8422 |
| 2024-11-14 | 22.51 | $22.34 | 6128 |
| 2024-11-13 | 22.53 | $22.35 | 7500 |
| 2024-11-12 | 22.56 | $22.36 | 11800 |
| 2024-11-11 | 22.58 | $22.38 | 18300 |
| 2024-11-08 | 22.60 | $22.50 | 18000 |
| 2024-11-07 | 22.61 | $22.42 | 14813 |
| 2024-11-06 | 22.62 | $22.35 | 11800 |
| 2024-11-05 | 22.63 | $22.51 | 11400 |
| 2024-11-04 | 22.64 | $22.47 | 18043 |
| 2024-11-01 | 22.65 | $22.31 | 20100 |
| 2024-10-31 | 22.67 | $22.35 | 41500 |
| 2024-10-30 | 22.69 | $22.64 | 24243 |
| 2024-10-29 | 22.70 | $22.69 | 11200 |
| 2024-10-28 | 22.70 | $22.51 | 11900 |
| 2024-10-25 | 22.71 | $22.65 | 7100 |
| 2024-10-24 | 22.71 | $22.67 | 5800 |
| 2024-10-23 | 22.71 | $22.62 | 17034 |
| 2024-10-22 | 22.70 | $22.65 | 11031 |
| 2024-10-21 | 22.71 | $22.60 | 23905 |
| 2024-10-18 | 22.71 | $22.79 | 5519 |
| 2024-10-17 | 22.71 | $22.77 | 7600 |
| 2024-10-16 | 22.71 | $22.88 | 12039 |
| 2024-10-15 | 22.70 | $22.82 | 10300 |
| 2024-10-14 | 22.69 | $22.71 | 5518 |
| 2024-10-11 | 22.69 | $22.72 | 8045 |
| 2024-10-10 | 22.68 | $22.61 | 4200 |
| 2024-10-09 | 22.68 | $22.65 | 2647 |
| 2024-10-08 | 22.67 | $22.73 | 8823 |
| 2024-10-07 | 22.66 | $22.63 | 6635 |
| 2024-10-04 | 22.65 | $22.72 | 5120 |
| 2024-10-03 | 22.64 | $22.73 | 3000 |
| 2024-10-02 | 22.62 | $22.75 | 3630 |
| 2024-10-01 | 22.61 | $22.79 | 30448 |
| 2024-09-30 | 22.59 | $22.66 | 328500 |
| 2024-09-27 | 22.58 | $22.62 | 83440 |
| 2024-09-26 | 22.58 | $22.66 | 43324 |
| 2024-09-25 | 22.57 | $22.58 | 33039 |
| 2024-09-24 | 22.56 | $22.68 | 27036 |
| 2024-09-23 | 22.55 | $22.64 | 17508 |
| 2024-09-20 | 22.54 | $22.81 | 14000 |
| 2024-09-19 | 22.52 | $22.78 | 53122 |
| 2024-09-18 | 22.50 | $22.72 | 35100 |
| 2024-09-17 | 22.47 | $22.68 | 30820 |
| 2024-09-16 | 22.45 | $22.71 | 23700 |
| 2024-09-13 | 22.42 | $22.51 | 21900 |
| 2024-09-12 | 22.41 | $22.52 | 12700 |
| 2024-09-11 | 22.39 | $22.52 | 16000 |
| 2024-09-10 | 22.38 | $22.48 | 12406 |
| 2024-09-09 | 22.37 | $22.52 | 10400 |
| 2024-09-06 | 22.35 | $22.44 | 19000 |
| 2024-09-05 | 22.34 | $22.42 | 13100 |
| 2024-09-04 | 22.33 | $22.43 | 54448 |
| 2024-09-03 | 22.33 | $22.46 | 8626 |
| 2024-08-30 | 22.32 | $22.47 | 14900 |
| 2024-08-29 | 22.31 | $22.50 | 9900 |
| 2024-08-28 | 22.29 | $22.51 | 14105 |
| 2024-08-27 | 22.26 | $22.49 | 14600 |
| 2024-08-26 | 22.25 | $22.45 | 8000 |
| 2024-08-23 | 22.26 | $22.33 | 4415 |
| 2024-08-22 | 22.27 | $22.46 | 20800 |
| 2024-08-21 | 22.28 | $22.36 | 7600 |
| 2024-08-20 | 22.28 | $22.16 | 7432 |
| 2024-08-19 | 22.30 | $22.25 | 4400 |
| 2024-08-16 | 22.30 | $22.17 | 7104 |
| 2024-08-15 | 22.31 | $22.20 | 6400 |
| 2024-08-14 | 22.31 | $22.25 | 4300 |
| 2024-08-13 | 22.31 | $22.24 | 11900 |
| 2024-08-12 | 22.30 | $22.22 | 5514 |
| 2024-08-09 | 22.31 | $22.21 | 11927 |
| 2024-08-08 | 22.31 | $22.24 | 8517 |
| 2024-08-07 | 22.32 | $22.28 | 7004 |
| 2024-08-06 | 22.31 | $22.27 | 5200 |
| 2024-08-05 | 22.31 | $22.29 | 16114 |
| 2024-08-02 | 22.29 | $22.32 | 40744 |
| 2024-08-01 | 22.29 | $22.07 | 35217 |
| 2024-07-31 | 22.29 | $21.86 | 106300 |
| 2024-07-30 | 22.30 | $22.42 | 8600 |
| 2024-07-29 | 22.29 | $22.50 | 12600 |
| 2024-07-26 | 22.27 | $22.67 | 4313 |
| 2024-07-25 | 22.23 | $22.54 | 7537 |
| 2024-07-24 | 22.20 | $22.45 | 1800 |
| 2024-07-23 | 22.17 | $22.50 | 5100 |
| 2024-07-22 | 22.14 | $22.35 | 8004 |
| 2024-07-19 | 22.12 | $22.25 | 10300 |
| 2024-07-18 | 22.09 | $22.23 | 3149 |
| 2024-07-17 | 22.07 | $22.22 | 3915 |
| 2024-07-16 | 22.05 | $22.17 | 6348 |
| 2024-07-15 | 22.03 | $22.32 | 5500 |
| 2024-07-12 | 22.01 | $22.30 | 8433 |
| 2024-07-11 | 21.98 | $22.40 | 9700 |
| 2024-07-10 | 21.95 | $22.14 | 9500 |
| 2024-07-09 | 21.93 | $22.11 | 8627 |
| 2024-07-08 | 21.91 | $22.02 | 2501 |
| 2024-07-05 | 21.90 | $22.21 | 6900 |
| 2024-07-03 | 21.89 | $22.17 | 5200 |
| 2024-07-02 | 21.88 | $22.12 | 21900 |
| 2024-07-01 | 21.87 | $22.10 | 10425 |
| 2024-06-28 | 21.86 | $22.03 | 23200 |
| 2024-06-27 | 21.84 | $22.01 | 48624 |
| 2024-06-26 | 21.82 | $21.97 | 33200 |
| 2024-06-25 | 21.80 | $21.86 | 16340 |
| 2024-06-24 | 21.78 | $21.82 | 8827 |
| 2024-06-21 | 21.77 | $21.85 | 9900 |
| 2024-06-20 | 21.75 | $21.77 | 17200 |
| 2024-06-18 | 21.75 | $21.81 | 18000 |
| 2024-06-17 | 21.74 | $21.78 | 16400 |
| 2024-06-14 | 21.73 | $21.81 | 14346 |
| 2024-06-13 | 21.72 | $21.83 | 10925 |
| 2024-06-12 | 21.72 | $21.75 | 16800 |
| 2024-06-11 | 21.71 | $21.75 | 12926 |
| 2024-06-10 | 21.70 | $21.74 | 8600 |
| 2024-06-07 | 21.69 | $21.76 | 12429 |
| 2024-06-06 | 21.68 | $21.87 | 8225 |
| 2024-06-05 | 21.66 | $21.90 | 23700 |
| 2024-06-04 | 21.65 | $21.99 | 19102 |
| 2024-06-03 | 21.64 | $22.06 | 54901 |
| 2024-05-31 | 21.62 | $21.86 | 96400 |
| 2024-05-30 | 21.60 | $21.59 | 9900 |
| 2024-05-29 | 21.60 | $21.54 | 30519 |
| 2024-05-28 | 21.61 | $21.60 | 13300 |
| 2024-05-24 | 21.60 | $21.57 | 9022 |
| 2024-05-23 | 21.60 | $21.50 | 12100 |
| 2024-05-22 | 21.61 | $21.60 | 10505 |
| 2024-05-21 | 21.61 | $21.64 | 18545 |
| 2024-05-20 | 21.62 | $21.60 | 6032 |
| 2024-05-17 | 21.61 | $21.60 | 12049 |
| 2024-05-16 | 21.60 | $21.74 | 11000 |
| 2024-05-15 | 21.59 | $21.70 | 8700 |
| 2024-05-14 | 21.58 | $21.54 | 13800 |
| 2024-05-13 | 21.58 | $21.53 | 9406 |
| 2024-05-10 | 21.58 | $21.52 | 7648 |
| 2024-05-09 | 21.58 | $21.59 | 7100 |
| 2024-05-08 | 21.58 | $21.58 | 9800 |
| 2024-05-07 | 21.58 | $21.64 | 10935 |
| 2024-05-06 | 21.58 | $21.71 | 4800 |
| 2024-05-03 | 21.58 | $21.65 | 4200 |
| 2024-05-02 | 21.58 | $21.59 | 12100 |
| 2024-05-01 | 21.60 | $21.64 | 12600 |
| 2024-04-30 | 21.61 | $21.56 | 17100 |
| 2024-04-29 | 21.63 | $21.58 | 12710 |
| 2024-04-26 | 21.64 | $21.54 | 5000 |
| 2024-04-25 | 21.67 | $21.62 | 8700 |
| 2024-04-24 | 21.67 | $21.70 | 26003 |
| 2024-04-23 | 21.67 | $21.69 | 41500 |
| 2024-04-22 | 21.67 | $21.52 | 11748 |
| 2024-04-19 | 21.68 | $21.45 | 5014 |
| 2024-04-18 | 21.70 | $21.40 | 13300 |
| 2024-04-17 | 21.71 | $21.56 | 5322 |
| 2024-04-16 | 21.72 | $21.51 | 7100 |
| 2024-04-15 | 21.72 | $21.51 | 40820 |
| 2024-04-12 | 21.73 | $21.57 | 5826 |
| 2024-04-11 | 21.73 | $21.56 | 17230 |
| 2024-04-10 | 21.75 | $21.58 | 12301 |
| 2024-04-09 | 21.76 | $21.67 | 10500 |
| 2024-04-08 | 21.78 | $21.65 | 16800 |
| 2024-04-05 | 21.80 | $21.77 | 16200 |
| 2024-04-04 | 21.80 | $21.96 | 9419 |
| 2024-04-03 | 21.80 | $21.82 | 7200 |
| 2024-04-02 | 21.80 | $21.90 | 12200 |
| 2024-04-01 | 21.80 | $21.88 | 23000 |
| 2024-03-28 | 21.80 | $21.98 | 91218 |
| 2024-03-27 | 21.81 | $21.72 | 13900 |
| 2024-03-26 | 21.82 | $21.68 | 35300 |
| 2024-03-25 | 21.83 | $21.65 | 17613 |
| 2024-03-22 | 21.85 | $21.80 | 9405 |
| 2024-03-21 | 21.86 | $21.81 | 14325 |
| 2024-03-20 | 21.86 | $21.67 | 10200 |
| 2024-03-19 | 21.87 | $21.65 | 15700 |
| 2024-03-18 | 21.88 | $21.60 | 29537 |
| 2024-03-15 | 21.90 | $21.65 | 15106 |
| 2024-03-14 | 21.92 | $21.67 | 22800 |
| 2024-03-13 | 21.93 | $21.83 | 9618 |
| 2024-03-12 | 21.93 | $21.87 | 13200 |
| 2024-03-11 | 21.93 | $21.96 | 10900 |
| 2024-03-08 | 21.94 | $22.03 | 12015 |
| 2024-03-07 | 21.93 | $21.89 | 12100 |
| 2024-03-06 | 21.93 | $21.86 | 9100 |
| 2024-03-05 | 21.94 | $21.88 | 14313 |
| 2024-03-04 | 21.94 | $21.88 | 11000 |
| 2024-03-01 | 21.95 | $21.97 | 9442 |
| 2024-02-29 | 21.96 | $22.15 | 104326 |
| 2024-02-28 | 21.95 | $21.93 | 10901 |
| 2024-02-27 | 21.96 | $21.89 | 10800 |
| 2024-02-26 | 21.98 | $21.95 | 10504 |
| 2024-02-23 | 21.99 | $22.04 | 9905 |
| 2024-02-22 | 21.99 | $21.87 | 5818 |
| 2024-02-21 | 22.00 | $21.86 | 3100 |
| 2024-02-20 | 22.01 | $21.91 | 7013 |
| 2024-02-16 | 22.02 | $21.94 | 4847 |
| 2024-02-15 | 22.04 | $21.94 | 4523 |
| 2024-02-14 | 22.04 | $21.88 | 6901 |
| 2024-02-13 | 22.05 | $21.81 | 7204 |
| 2024-02-12 | 22.07 | $22.01 | 8000 |
| 2024-02-09 | 22.08 | $22.03 | 14900 |
| 2024-02-08 | 22.09 | $21.93 | 9744 |
| 2024-02-07 | 22.12 | $21.92 | 10725 |
| 2024-02-06 | 22.14 | $21.98 | 4525 |
| 2024-02-05 | 22.16 | $21.94 | 7447 |
| 2024-02-02 | 22.19 | $22.01 | 14517 |
| 2024-02-01 | 22.21 | $22.23 | 51800 |
| 2024-01-31 | 22.22 | $21.94 | 57400 |
| 2024-01-30 | 22.25 | $22.11 | 15600 |
| 2024-01-29 | 22.28 | $22.22 | 10200 |
| 2024-01-26 | 22.28 | $22.18 | 5700 |
| 2024-01-25 | 22.28 | $22.14 | 12900 |
| 2024-01-24 | 22.27 | $21.96 | 20800 |
| 2024-01-23 | 22.27 | $22.15 | 6500 |
| 2024-01-22 | 22.25 | $22.15 | 7200 |
| 2024-01-19 | 22.24 | $22.18 | 6443 |
| 2024-01-18 | 22.23 | $22.00 | 22000 |
| 2024-01-17 | 22.23 | $22.04 | 18746 |
| 2024-01-16 | 22.22 | $22.22 | 8900 |
| 2024-01-12 | 22.21 | $22.31 | 17300 |
| 2024-01-11 | 22.19 | $22.23 | 22900 |
| 2024-01-10 | 22.17 | $22.40 | 10400 |
| 2024-01-09 | 22.13 | $22.49 | 5100 |
| 2024-01-08 | 22.09 | $22.37 | 11106 |
| 2024-01-05 | 22.06 | $22.37 | 9700 |
| 2024-01-04 | 22.04 | $22.42 | 3200 |
| 2024-01-03 | 22.01 | $22.45 | 18200 |
| 2024-01-02 | 21.97 | $22.52 | 37100 |
| 2023-12-29 | 21.94 | $22.84 | 132248 |
| 2023-12-28 | 21.89 | $22.27 | 21600 |
| 2023-12-27 | 21.85 | $22.13 | 14241 |
| 2023-12-26 | 21.82 | $21.95 | 13400 |
| 2023-12-22 | 21.79 | $21.90 | 46300 |
| 2023-12-21 | 21.75 | $21.85 | 32100 |
| 2023-12-20 | 21.73 | $21.89 | 28200 |
| 2023-12-19 | 21.70 | $21.94 | 85603 |
| 2023-12-18 | 21.67 | $21.95 | 51021 |
| 2023-12-15 | 21.63 | $21.95 | 24529 |
| 2023-12-14 | 21.60 | $22.00 | 37100 |
| 2023-12-13 | 21.56 | $21.91 | 37305 |
| 2023-12-12 | 21.52 | $21.70 | 18923 |
| 2023-12-11 | 21.49 | $21.66 | 12614 |
| 2023-12-08 | 21.47 | $21.76 | 9400 |
| 2023-12-07 | 21.43 | $21.83 | 40200 |
| 2023-12-06 | 21.40 | $21.85 | 10300 |
| 2023-12-05 | 21.37 | $21.75 | 18130 |
| 2023-12-04 | 21.35 | $21.75 | 16400 |
| 2023-12-01 | 21.33 | $21.93 | 25802 |
| 2023-11-30 | 21.30 | $21.85 | 87346 |
| 2023-11-29 | 21.28 | $21.51 | 33434 |
| 2023-11-28 | 21.27 | $21.45 | 17346 |
| 2023-11-27 | 21.25 | $21.30 | 10800 |
| 2023-11-24 | 21.24 | $21.26 | 2942 |
| 2023-11-22 | 21.23 | $21.32 | 18746 |
| 2023-11-21 | 21.20 | $21.38 | 10800 |
| 2023-11-20 | 21.18 | $21.24 | 10904 |
| 2023-11-17 | 21.17 | $21.25 | 10100 |
| 2023-11-16 | 21.15 | $21.22 | 12700 |
| 2023-11-15 | 21.13 | $21.19 | 12128 |
| 2023-11-14 | 21.11 | $21.25 | 12412 |
| 2023-11-13 | 21.10 | $21.10 | 15730 |
| 2023-11-10 | 21.10 | $21.17 | 5400 |
| 2023-11-09 | 21.10 | $21.08 | 10146 |
| 2023-11-08 | 21.11 | $21.23 | 21500 |
| 2023-11-07 | 21.11 | $21.21 | 14035 |
| 2023-11-06 | 21.10 | $21.25 | 8400 |
| 2023-11-03 | 21.09 | $21.49 | 15700 |
| 2023-11-02 | 21.06 | $21.31 | 26000 |
| 2023-11-01 | 21.05 | $21.35 | 18300 |
| 2023-10-31 | 21.03 | $21.26 | 22100 |
| 2023-10-30 | 21.00 | $21.06 | 19416 |
| 2023-10-27 | 21.00 | $21.17 | 14506 |
| 2023-10-26 | 20.98 | $21.02 | 9200 |
| 2023-10-25 | 20.99 | $20.79 | 13547 |
| 2023-10-24 | 21.00 | $20.96 | 10248 |
| 2023-10-23 | 21.02 | $20.99 | 9249 |
| 2023-10-20 | 21.02 | $20.86 | 15300 |
| 2023-10-19 | 21.04 | $20.88 | 9300 |
| 2023-10-18 | 21.06 | $20.86 | 10805 |
| 2023-10-17 | 21.09 | $20.86 | 22621 |
| 2023-10-16 | 21.11 | $21.18 | 11724 |
| 2023-10-13 | 21.12 | $21.28 | 6300 |
| 2023-10-12 | 21.13 | $21.21 | 64700 |
| 2023-10-11 | 21.14 | $21.17 | 50300 |
| 2023-10-10 | 21.14 | $21.04 | 16839 |
| 2023-10-09 | 21.15 | $21.08 | 9441 |
| 2023-10-06 | 21.15 | $20.93 | 10000 |
| 2023-10-05 | 21.16 | $21.00 | 13900 |
| 2023-10-04 | 21.16 | $20.95 | 22300 |
| 2023-10-03 | 21.16 | $20.79 | 25004 |
| 2023-10-02 | 21.16 | $20.97 | 28300 |
| 2023-09-29 | 21.17 | $20.86 | 125000 |
| 2023-09-28 | 21.18 | $21.04 | 59200 |
| 2023-09-27 | 21.18 | $21.13 | 34436 |
| 2023-09-26 | 21.18 | $21.22 | 14900 |
| 2023-09-25 | 21.17 | $21.15 | 4400 |
| 2023-09-22 | 21.17 | $21.27 | 3801 |
| 2023-09-21 | 21.16 | $21.19 | 19908 |
| 2023-09-20 | 21.15 | $21.40 | 4800 |
| 2023-09-19 | 21.13 | $21.39 | 11000 |
| 2023-09-18 | 21.10 | $21.40 | 22200 |
| 2023-09-15 | 21.09 | $21.35 | 5300 |
| 2023-09-14 | 21.07 | $21.37 | 18400 |
| 2023-09-13 | 21.06 | $21.30 | 21737 |
| 2023-09-12 | 21.05 | $21.24 | 149911 |
| 2023-09-11 | 21.04 | $21.13 | 27700 |
| 2023-09-08 | 21.04 | $21.10 | 100333 |
| 2023-09-07 | 21.05 | $20.91 | 98100 |
| 2023-09-06 | 21.06 | $20.93 | 43427 |
| 2023-09-05 | 21.07 | $20.93 | 90530 |
| 2023-09-01 | 21.08 | $21.10 | 38000 |
| 2023-08-31 | 21.09 | $21.10 | 73645 |
| 2023-08-30 | 21.09 | $21.08 | 32314 |
| 2023-08-29 | 21.09 | $21.08 | 44000 |
| 2023-08-28 | 21.11 | $21.03 | 11405 |
| 2023-08-25 | 21.13 | $21.05 | 3638 |
| 2023-08-24 | 21.14 | $21.05 | 28223 |
| 2023-08-23 | 21.17 | $21.05 | 35134 |
| 2023-08-22 | 21.19 | $20.95 | 10130 |
| 2023-08-21 | 21.21 | $20.93 | 7434 |
| 2023-08-18 | 21.24 | $21.03 | 16041 |
| 2023-08-17 | 21.27 | $21.05 | 34100 |
| 2023-08-16 | 21.29 | $21.09 | 16410 |
| 2023-08-15 | 21.31 | $21.09 | 6600 |
| 2023-08-14 | 21.34 | $21.18 | 19800 |
| 2023-08-11 | 21.36 | $21.14 | 5200 |
| 2023-08-10 | 21.38 | $21.17 | 10200 |
| 2023-08-09 | 21.41 | $21.21 | 11100 |
| 2023-08-08 | 21.44 | $21.15 | 4800 |
| 2023-08-07 | 21.46 | $21.13 | 12500 |
| 2023-08-04 | 21.48 | $21.16 | 9700 |
| 2023-08-03 | 21.50 | $21.11 | 7900 |
| 2023-08-02 | 21.52 | $21.23 | 15300 |
| 2023-08-01 | 21.54 | $21.32 | 8205 |
| 2023-07-31 | 21.57 | $21.44 | 19221 |
| 2023-07-28 | 21.60 | $21.40 | 9500 |
| 2023-07-27 | 21.61 | $21.48 | 21200 |
| 2023-07-26 | 21.62 | $21.51 | 6037 |
| 2023-07-25 | 21.63 | $21.46 | 15634 |
| 2023-07-24 | 21.64 | $21.50 | 9100 |
| 2023-07-21 | 21.64 | $21.53 | 1800 |
| 2023-07-20 | 21.64 | $21.43 | 15911 |
| 2023-07-19 | 21.65 | $21.60 | 8100 |
| 2023-07-18 | 21.65 | $21.59 | 3606 |
| 2023-07-17 | 21.65 | $21.62 | 24131 |
| 2023-07-14 | 21.64 | $21.58 | 1600 |
| 2023-07-13 | 21.64 | $21.72 | 4500 |
| 2023-07-12 | 21.63 | $21.74 | 3200 |
| 2023-07-11 | 21.61 | $21.64 | 3000 |
| 2023-07-10 | 21.60 | $21.55 | 5311 |
| 2023-07-07 | 21.61 | $21.54 | 10200 |
| 2023-07-06 | 21.61 | $21.46 | 6900 |
| 2023-07-05 | 21.62 | $21.69 | 12713 |
| 2023-07-03 | 21.63 | $21.87 | 7500 |
| 2023-06-30 | 21.63 | $22.01 | 102800 |
| 2023-06-29 | 21.62 | $21.67 | 36106 |
| 2023-06-28 | 21.64 | $21.72 | 11133 |
| 2023-06-27 | 21.63 | $21.65 | 9600 |
| 2023-06-26 | 21.64 | $21.59 | 5400 |
| 2023-06-23 | 21.63 | $21.56 | 6700 |
| 2023-06-22 | 21.65 | $21.58 | 2300 |
| 2023-06-21 | 21.65 | $21.62 | 5119 |
| 2023-06-20 | 21.66 | $21.61 | 6600 |
| 2023-06-16 | 21.66 | $21.59 | 10315 |
| 2023-06-15 | 21.66 | $21.50 | 7200 |
| 2023-06-14 | 21.67 | $21.45 | 10000 |
| 2023-06-13 | 21.68 | $21.48 | 6700 |
| 2023-06-12 | 21.68 | $21.42 | 7700 |
| 2023-06-09 | 21.69 | $21.52 | 9142 |
| 2023-06-08 | 21.69 | $21.60 | 4400 |
| 2023-06-07 | 21.69 | $21.51 | 13938 |
| 2023-06-06 | 21.69 | $21.77 | 9629 |
| 2023-06-05 | 21.67 | $21.78 | 10433 |
| 2023-06-02 | 21.65 | $21.96 | 6801 |
| 2023-06-01 | 21.63 | $21.80 | 7300 |
| 2023-05-31 | 21.63 | $21.99 | 32400 |
| 2023-05-30 | 21.61 | $21.70 | 4742 |
| 2023-05-26 | 21.60 | $21.67 | 22743 |
| 2023-05-25 | 21.60 | $21.55 | 6100 |
| 2023-05-24 | 21.60 | $21.81 | 7500 |
| 2023-05-23 | 21.59 | $21.76 | 16625 |
| 2023-05-22 | 21.58 | $21.66 | 13100 |
| 2023-05-19 | 21.58 | $21.68 | 17400 |
| 2023-05-18 | 21.58 | $21.64 | 23600 |
| 2023-05-17 | 21.57 | $21.70 | 21810 |
| 2023-05-16 | 21.56 | $21.55 | 6748 |
| 2023-05-15 | 21.55 | $21.59 | 6524 |
| 2023-05-12 | 21.55 | $21.60 | 11000 |
| 2023-05-11 | 21.53 | $21.50 | 7200 |
| 2023-05-10 | 21.53 | $21.59 | 12942 |
| 2023-05-09 | 21.53 | $21.40 | 21800 |
| 2023-05-08 | 21.54 | $21.38 | 6700 |
| 2023-05-05 | 21.54 | $21.50 | 12000 |
| 2023-05-04 | 21.54 | $21.55 | 10144 |
| 2023-05-03 | 21.54 | $21.70 | 7104 |
| 2023-05-02 | 21.53 | $21.65 | 11744 |
| 2023-05-01 | 21.52 | $21.47 | 8222 |
| 2023-04-28 | 21.51 | $21.75 | 23200 |
| 2023-04-27 | 21.49 | $21.61 | 4222 |
| 2023-04-26 | 21.48 | $21.59 | 9000 |
| 2023-04-25 | 21.47 | $21.48 | 14800 |
| 2023-04-24 | 21.47 | $21.65 | 12400 |
| 2023-04-21 | 21.47 | $21.64 | 12127 |
| 2023-04-20 | 21.47 | $21.52 | 17700 |
| 2023-04-19 | 21.46 | $21.45 | 9200 |
| 2023-04-18 | 21.46 | $21.42 | 5200 |
| 2023-04-17 | 21.46 | $21.45 | 10700 |
| 2023-04-14 | 21.47 | $21.38 | 24600 |
| 2023-04-13 | 21.47 | $21.51 | 17220 |
| 2023-04-12 | 21.46 | $21.55 | 7100 |
| 2023-04-11 | 21.44 | $21.50 | 15000 |
| 2023-04-10 | 21.43 | $21.48 | 14314 |
| 2023-04-06 | 21.41 | $21.52 | 25400 |
| 2023-04-05 | 21.38 | $21.51 | 12100 |
| 2023-04-04 | 21.37 | $21.50 | 12617 |
| 2023-04-03 | 21.36 | $21.45 | 44200 |
| 2023-03-31 | 21.36 | $21.16 | 103405 |
| 2023-03-30 | 21.37 | $21.37 | 14300 |
| 2023-03-29 | 21.35 | $21.37 | 14916 |
| 2023-03-28 | 21.34 | $21.39 | 12022 |
| 2023-03-27 | 21.36 | $21.48 | 4700 |
| 2023-03-24 | 21.35 | $21.68 | 4714 |
| 2023-03-23 | 21.32 | $21.63 | 12300 |
| 2023-03-22 | 21.30 | $21.42 | 8006 |
| 2023-03-21 | 21.28 | $21.38 | 9300 |
| 2023-03-20 | 21.26 | $21.51 | 6500 |
| 2023-03-17 | 21.25 | $21.51 | 18800 |
| 2023-03-16 | 21.23 | $21.54 | 9543 |
| 2023-03-15 | 21.22 | $21.26 | 10610 |
| 2023-03-14 | 21.22 | $21.18 | 22400 |
| 2023-03-13 | 21.22 | $21.34 | 3100 |
| 2023-03-10 | 21.21 | $21.06 | 17900 |
| 2023-03-09 | 21.22 | $20.95 | 17000 |
| 2023-03-08 | 21.23 | $21.22 | 6400 |
| 2023-03-07 | 21.24 | $21.34 | 20842 |
| 2023-03-06 | 21.25 | $21.35 | 5145 |
| 2023-03-03 | 21.27 | $21.35 | 7214 |
| 2023-03-02 | 21.31 | $21.06 | 12900 |
| 2023-03-01 | 21.35 | $21.17 | 10100 |
| 2023-02-28 | 21.37 | $21.81 | 56621 |
| 2023-02-27 | 21.38 | $21.25 | 9700 |
| 2023-02-24 | 21.42 | $21.05 | 9221 |
| 2023-02-23 | 21.47 | $21.20 | 12400 |
| 2023-02-22 | 21.52 | $21.11 | 8321 |
| 2023-02-21 | 21.54 | $20.97 | 11820 |
| 2023-02-17 | 21.60 | $21.19 | 8500 |
| 2023-02-16 | 21.63 | $21.17 | 9000 |
| 2023-02-15 | 21.66 | $21.28 | 9400 |
| 2023-02-14 | 21.70 | $21.27 | 18600 |
| 2023-02-13 | 21.74 | $21.25 | 18018 |
| 2023-02-10 | 21.77 | $21.08 | 11821 |
| 2023-02-09 | 21.82 | $21.25 | 9935 |
| 2023-02-08 | 21.86 | $21.29 | 7325 |
| 2023-02-07 | 21.90 | $21.36 | 14220 |
| 2023-02-06 | 21.92 | $21.55 | 14433 |
| 2023-02-03 | 21.94 | $21.80 | 10231 |
| 2023-02-02 | 21.93 | $22.04 | 9100 |
| 2023-02-01 | 21.93 | $21.90 | 17533 |
| 2023-01-31 | 21.92 | $21.62 | 57400 |
| 2023-01-30 | 21.94 | $21.87 | 6800 |
| 2023-01-27 | 21.90 | $22.06 | 7536 |
| 2023-01-26 | 21.84 | $22.20 | 12036 |
| 2023-01-25 | 21.77 | $22.07 | 17600 |
| 2023-01-24 | 21.70 | $21.66 | 4949 |
| 2023-01-23 | 21.67 | $21.99 | 17300 |
| 2023-01-20 | 21.62 | $21.81 | 11518 |
| 2023-01-19 | 21.58 | $21.90 | 11200 |
| 2023-01-18 | 21.55 | $22.01 | 18300 |
| 2023-01-17 | 21.51 | $22.01 | 10800 |
| 2023-01-13 | 21.47 | $21.86 | 22208 |
| 2023-01-12 | 21.44 | $22.17 | 7300 |
| 2023-01-11 | 21.40 | $22.11 | 9300 |
| 2023-01-10 | 21.34 | $21.92 | 9900 |
| 2023-01-09 | 21.30 | $21.84 | 6148 |
| 2023-01-06 | 21.27 | $21.89 | 6900 |
| 2023-01-05 | 21.23 | $21.74 | 30303 |
| 2023-01-04 | 21.19 | $21.93 | 5604 |
| 2023-01-03 | 21.14 | $21.83 | 28200 |
| 2022-12-30 | 21.10 | $21.87 | 298200 |
| 2022-12-29 | 21.06 | $21.10 | 16400 |
| 2022-12-28 | 21.06 | $20.85 | 15916 |
| 2022-12-27 | 21.06 | $20.76 | 12400 |
| 2022-12-23 | 21.06 | $20.79 | 18525 |
| 2022-12-22 | 21.06 | $20.94 | 16610 |
| 2022-12-21 | 21.06 | $21.13 | 8315 |
| 2022-12-20 | 21.04 | $20.99 | 10500 |
| 2022-12-19 | 21.03 | $21.18 | 12130 |
| 2022-12-16 | 21.02 | $21.22 | 19122 |
| 2022-12-15 | 21.01 | $21.30 | 9700 |
| 2022-12-14 | 21.00 | $21.33 | 15900 |
| 2022-12-13 | 20.98 | $21.23 | 29100 |
| 2022-12-12 | 20.97 | $20.98 | 17800 |
| 2022-12-09 | 20.98 | $21.13 | 24000 |
| 2022-12-08 | 20.98 | $21.23 | 23608 |
| 2022-12-07 | 20.95 | $21.10 | 29704 |
| 2022-12-06 | 20.92 | $21.00 | 23701 |
| 2022-12-05 | 20.90 | $20.86 | 41500 |
| 2022-12-02 | 20.88 | $21.05 | 14719 |
| 2022-12-01 | 20.86 | $21.09 | 16026 |
| 2022-11-30 | 20.83 | $20.95 | 59805 |
| 2022-11-29 | 20.80 | $20.95 | 52308 |
| 2022-11-28 | 20.78 | $20.82 | 21200 |
| 2022-11-25 | 20.75 | $20.79 | 2746 |
| 2022-11-23 | 20.72 | $20.83 | 22800 |
| 2022-11-22 | 20.69 | $20.76 | 29300 |
| 2022-11-21 | 20.65 | $20.70 | 33501 |
| 2022-11-18 | 20.61 | $21.04 | 29431 |
| 2022-11-17 | 20.55 | $21.05 | 21500 |
| 2022-11-16 | 20.49 | $21.03 | 25400 |
| 2022-11-15 | 20.44 | $21.09 | 28800 |
| 2022-11-14 | 20.40 | $21.04 | 12900 |
| 2022-11-11 | 20.37 | $21.10 | 38500 |
| 2022-11-10 | 20.35 | $21.17 | 50300 |
| 2022-11-09 | 20.32 | $20.59 | 22208 |
| 2022-11-08 | 20.34 | $20.56 | 14121 |
| 2022-11-07 | 20.37 | $20.59 | 9600 |
| 2022-11-04 | 20.40 | $20.39 | 16218 |
| 2022-11-03 | 20.44 | $20.60 | 21800 |
| 2022-11-02 | 20.45 | $20.48 | 24635 |
| 2022-11-01 | 20.48 | $20.42 | 30407 |
| 2022-10-31 | 20.52 | $20.59 | 55400 |
| 2022-10-28 | 20.54 | $20.26 | 20004 |
| 2022-10-27 | 20.57 | $20.19 | 6700 |
| 2022-10-26 | 20.60 | $20.05 | 66647 |
| 2022-10-25 | 20.64 | $20.02 | 35100 |
| 2022-10-24 | 20.68 | $19.89 | 4200 |
| 2022-10-21 | 20.71 | $19.85 | 13700 |
| 2022-10-20 | 20.75 | $19.86 | 19600 |
| 2022-10-19 | 20.80 | $20.02 | 46900 |
| 2022-10-18 | 20.86 | $20.24 | 67900 |
| 2022-10-17 | 20.91 | $20.48 | 5500 |
| 2022-10-14 | 20.96 | $20.65 | 11500 |
| 2022-10-13 | 21.01 | $20.75 | 30701 |
| 2022-10-12 | 21.05 | $21.00 | 8017 |
| 2022-10-11 | 21.08 | $21.13 | 14500 |
| 2022-10-10 | 21.10 | $21.22 | 31700 |
| 2022-10-07 | 21.12 | $21.02 | 32800 |
| 2022-10-06 | 21.15 | $20.97 | 10100 |
| 2022-10-05 | 21.18 | $21.01 | 13236 |
| 2022-10-04 | 21.20 | $21.11 | 6700 |
| 2022-10-03 | 21.22 | $21.00 | 5700 |
| 2022-09-30 | 21.25 | $21.00 | 50318 |
| 2022-09-29 | 21.28 | $20.67 | 10800 |
| 2022-09-28 | 21.33 | $20.90 | 14015 |
| 2022-09-27 | 21.37 | $20.75 | 6020 |
| 2022-09-26 | 21.44 | $20.57 | 20300 |
| 2022-09-23 | 21.51 | $20.68 | 12300 |
| 2022-09-22 | 21.58 | $20.89 | 12600 |
| 2022-09-21 | 21.63 | $21.12 | 19404 |
| 2022-09-20 | 21.68 | $21.19 | 28535 |
| 2022-09-19 | 21.71 | $21.52 | 14000 |
| 2022-09-16 | 21.74 | $21.71 | 52100 |
| 2022-09-15 | 21.76 | $21.51 | 3928 |
| 2022-09-14 | 21.80 | $21.59 | 6000 |
| 2022-09-13 | 21.83 | $21.50 | 14018 |
| 2022-09-12 | 21.87 | $21.70 | 2700 |
| 2022-09-09 | 21.91 | $21.64 | 5000 |
| 2022-09-08 | 21.95 | $21.49 | 9900 |
| 2022-09-07 | 22.00 | $21.55 | 3311 |
| 2022-09-06 | 22.05 | $21.45 | 9317 |
| 2022-09-02 | 22.10 | $21.58 | 5227 |
| 2022-09-01 | 22.15 | $21.55 | 14905 |
| 2022-08-31 | 22.20 | $21.61 | 28845 |
| 2022-08-30 | 22.26 | $21.86 | 18616 |
| 2022-08-29 | 22.29 | $22.00 | 900 |
| 2022-08-26 | 22.32 | $22.01 | 2700 |
| 2022-08-25 | 22.35 | $22.15 | 7514 |
| 2022-08-24 | 22.35 | $21.94 | 9500 |
| 2022-08-23 | 22.36 | $21.95 | 14230 |
| 2022-08-22 | 22.38 | $21.96 | 4923 |
| 2022-08-19 | 22.39 | $22.06 | 4510 |
| 2022-08-18 | 22.41 | $22.17 | 13600 |
| 2022-08-17 | 22.42 | $22.14 | 28000 |
| 2022-08-16 | 22.42 | $22.22 | 24737 |
| 2022-08-15 | 22.42 | $22.35 | 11200 |
| 2022-08-12 | 22.42 | $22.48 | 12200 |
| 2022-08-11 | 22.40 | $22.41 | 6700 |
| 2022-08-10 | 22.38 | $22.57 | 2600 |
| 2022-08-09 | 22.37 | $22.46 | 5500 |
| 2022-08-08 | 22.36 | $22.55 | 21500 |
| 2022-08-05 | 22.35 | $22.48 | 5000 |
| 2022-08-04 | 22.34 | $22.65 | 7800 |
| 2022-08-03 | 22.32 | $22.69 | 4802 |
| 2022-08-02 | 22.31 | $22.47 | 5600 |
| 2022-08-01 | 22.31 | $22.64 | 13205 |
| 2022-07-29 | 22.30 | $22.66 | 42700 |
| 2022-07-28 | 22.28 | $22.16 | 6800 |
| 2022-07-27 | 22.26 | $22.21 | 15600 |
| 2022-07-26 | 22.25 | $22.20 | 7900 |
| 2022-07-25 | 22.23 | $22.31 | 9823 |
| 2022-07-22 | 22.21 | $22.38 | 13516 |
| 2022-07-21 | 22.19 | $22.33 | 9000 |
| 2022-07-20 | 22.17 | $22.23 | 4000 |
| 2022-07-19 | 22.14 | $22.22 | 6228 |
| 2022-07-18 | 22.12 | $22.22 | 4835 |
| 2022-07-15 | 22.10 | $22.17 | 1347 |
| 2022-07-14 | 22.08 | $22.08 | 5009 |
| 2022-07-13 | 22.07 | $22.29 | 2333 |
| 2022-07-12 | 22.04 | $22.28 | 6400 |
| 2022-07-11 | 22.04 | $22.30 | 3519 |
| 2022-07-08 | 22.06 | $22.25 | 2406 |
| 2022-07-07 | 22.10 | $22.21 | 9400 |
| 2022-07-06 | 22.14 | $22.64 | 12600 |
| 2022-07-05 | 22.15 | $22.45 | 7000 |
| 2022-07-01 | 22.18 | $22.45 | 7000 |
| 2022-06-30 | 22.21 | $22.16 | 28022 |
| 2022-06-29 | 22.26 | $21.90 | 9600 |
| 2022-06-28 | 22.30 | $21.85 | 13300 |
| 2022-06-27 | 22.38 | $21.93 | 4821 |
| 2022-06-24 | 22.45 | $21.85 | 6909 |
| 2022-06-23 | 22.52 | $22.01 | 10500 |
| 2022-06-22 | 22.57 | $21.83 | 6500 |
| 2022-06-21 | 22.63 | $21.73 | 4800 |
| 2022-06-17 | 22.68 | $21.86 | 21727 |
| 2022-06-16 | 22.73 | $21.72 | 6700 |
| 2022-06-15 | 22.79 | $21.77 | 6200 |
| 2022-06-14 | 22.84 | $21.94 | 16900 |
| 2022-06-13 | 22.90 | $21.65 | 20900 |
| 2022-06-10 | 22.98 | $22.26 | 27800 |
| 2022-06-09 | 23.03 | $22.82 | 6718 |
| 2022-06-08 | 23.04 | $22.97 | 22800 |
| 2022-06-07 | 23.03 | $23.01 | 7100 |
| 2022-06-06 | 23.03 | $22.93 | 11844 |
| 2022-06-03 | 23.03 | $22.99 | 4004 |
| 2022-06-02 | 23.03 | $23.04 | 11400 |
| 2022-06-01 | 23.05 | $23.04 | 50508 |
| 2022-05-31 | 23.04 | $22.87 | 140849 |
| 2022-05-27 | 23.02 | $23.38 | 16900 |
| 2022-05-26 | 23.01 | $23.29 | 8426 |
| 2022-05-25 | 22.99 | $23.26 | 15900 |
| 2022-05-24 | 22.98 | $23.09 | 3600 |
| 2022-05-23 | 22.98 | $22.92 | 11500 |
| 2022-05-20 | 22.98 | $22.88 | 10500 |
| 2022-05-19 | 22.98 | $22.72 | 8400 |
| 2022-05-18 | 22.97 | $22.97 | 13748 |
| 2022-05-17 | 22.96 | $22.80 | 12900 |
| 2022-05-16 | 22.97 | $23.10 | 15300 |
| 2022-05-13 | 22.97 | $23.17 | 3005 |
| 2022-05-12 | 22.97 | $23.29 | 5041 |
| 2022-05-11 | 22.96 | $22.98 | 5000 |
| 2022-05-10 | 22.98 | $22.87 | 12722 |
| 2022-05-09 | 23.01 | $22.94 | 8442 |
| 2022-05-06 | 23.05 | $22.91 | 7803 |
| 2022-05-05 | 23.10 | $23.15 | 9040 |
| 2022-05-04 | 23.12 | $23.38 | 19907 |
| 2022-05-03 | 23.14 | $22.84 | 15300 |
| 2022-05-02 | 23.20 | $22.51 | 10300 |
| 2022-04-29 | 23.28 | $23.20 | 31814 |
| 2022-04-28 | 23.32 | $22.86 | 8600 |
| 2022-04-27 | 23.39 | $23.02 | 10200 |
| 2022-04-26 | 23.46 | $23.09 | 9900 |
| 2022-04-25 | 23.54 | $22.98 | 27216 |
| 2022-04-22 | 23.64 | $22.74 | 3200 |
| 2022-04-21 | 23.75 | $22.65 | 20700 |
| 2022-04-20 | 23.86 | $22.77 | 16100 |
| 2022-04-19 | 23.97 | $22.95 | 14411 |
| 2022-04-18 | 24.07 | $23.03 | 19200 |
| 2022-04-14 | 24.17 | $23.17 | 12100 |
| 2022-04-13 | 24.27 | $23.17 | 12848 |
| 2022-04-12 | 24.35 | $23.28 | 16600 |
| 2022-04-11 | 24.44 | $23.46 | 5900 |
| 2022-04-08 | 24.52 | $23.83 | 6200 |
| 2022-04-07 | 24.58 | $23.88 | 6800 |
| 2022-04-06 | 24.65 | $23.66 | 10236 |
| 2022-04-05 | 24.72 | $23.75 | 6403 |
| 2022-04-04 | 24.79 | $24.00 | 9914 |
| 2022-04-01 | 24.85 | $24.12 | 9700 |
| 2022-03-31 | 24.90 | $24.05 | 12760 |
| 2022-03-30 | 24.97 | $24.20 | 31600 |
| 2022-03-29 | 25.02 | $24.45 | 77300 |
| 2022-03-28 | 25.06 | $24.73 | 43243 |
| 2022-03-25 | 25.09 | $24.86 | 16847 |
| 2022-03-24 | 25.10 | $24.99 | 6800 |
| 2022-03-23 | 25.12 | $24.85 | 23200 |
| 2022-03-22 | 25.14 | $24.94 | 22249 |
| 2022-03-21 | 25.16 | $25.03 | 27511 |
| 2022-03-18 | 25.17 | $25.00 | 5817 |
| 2022-03-17 | 25.18 | $25.07 | 11800 |
| 2022-03-16 | 25.19 | $24.92 | 26010 |
| 2022-03-15 | 25.20 | $25.10 | 2000 |
| 2022-03-14 | 25.21 | $25.02 | 8928 |
| 2022-03-11 | 25.22 | $25.07 | 6800 |
| 2022-03-10 | 25.23 | $25.11 | 9900 |
| 2022-03-09 | 25.24 | $25.08 | 2400 |
| 2022-03-08 | 25.25 | $25.13 | 6843 |
| 2022-03-07 | 25.25 | $25.23 | 8000 |
| 2022-03-04 | 25.26 | $25.25 | 11303 |
| 2022-03-03 | 25.26 | $25.28 | 6600 |
| 2022-03-02 | 25.25 | $25.25 | 3200 |
| 2022-03-01 | 25.25 | $25.26 | 8636 |
| 2022-02-28 | 25.27 | $25.30 | 7000 |
| 2022-02-25 | 25.25 | $25.15 | 1900 |
| 2022-02-24 | 25.25 | $25.35 | 10900 |
| 2022-02-23 | 25.25 | $25.25 | 23615 |
| 2022-02-22 | 25.25 | $25.25 | 13200 |
| 2022-02-18 | 25.26 | $25.25 | 2600 |
| 2022-02-17 | 25.26 | $25.20 | 10400 |
| 2022-02-16 | 25.27 | $25.25 | 2300 |
| 2022-02-15 | 25.28 | $25.28 | 13000 |
| 2022-02-14 | 25.28 | $25.27 | 4600 |
| 2022-02-11 | 25.29 | $25.25 | 10435 |
| 2022-02-10 | 25.30 | $25.26 | 19700 |
| 2022-02-09 | 25.31 | $25.25 | 13037 |
| 2022-02-08 | 25.33 | $25.25 | 5418 |
| 2022-02-07 | 25.34 | $25.26 | 2000 |
| 2022-02-04 | 25.35 | $25.25 | 4608 |
| 2022-02-03 | 25.36 | $25.28 | 10241 |
| 2022-02-02 | 25.36 | $25.07 | 11401 |
| 2022-02-01 | 25.38 | $25.40 | 6500 |
| 2022-01-31 | 25.40 | $25.50 | 32600 |
| 2022-01-28 | 25.42 | $25.07 | 10228 |
| 2022-01-27 | 25.44 | $25.12 | 6900 |
| 2022-01-26 | 25.48 | $25.29 | 15100 |
| 2022-01-25 | 25.50 | $25.31 | 5038 |
| 2022-01-24 | 25.51 | $25.35 | 5800 |
| 2022-01-21 | 25.52 | $25.31 | 4600 |
| 2022-01-20 | 25.53 | $25.44 | 4747 |
| 2022-01-19 | 25.54 | $25.38 | 5600 |
| 2022-01-18 | 25.54 | $25.32 | 10405 |
| 2022-01-14 | 25.55 | $25.44 | 7100 |
| 2022-01-13 | 25.55 | $25.49 | 15100 |
| 2022-01-12 | 25.55 | $25.50 | 2900 |
| 2022-01-11 | 25.54 | $25.49 | 6700 |
| 2022-01-10 | 25.54 | $25.47 | 5207 |
| 2022-01-07 | 25.54 | $25.43 | 6642 |
| 2022-01-06 | 25.55 | $25.50 | 10700 |
| 2022-01-05 | 25.55 | $25.32 | 16200 |
| 2022-01-04 | 25.56 | $25.55 | 13100 |
| 2022-01-03 | 25.57 | $25.67 | 8011 |
| 2021-12-31 | 25.56 | $25.92 | 10515 |
| 2021-12-30 | 25.54 | $25.58 | 14300 |
| 2021-12-29 | 25.53 | $25.78 | 11800 |
| 2021-12-28 | 25.50 | $25.67 | 11003 |
| 2021-12-27 | 25.49 | $25.60 | 25220 |
| 2021-12-23 | 25.49 | $25.47 | 7600 |
| 2021-12-22 | 25.50 | $25.63 | 5500 |
| 2021-12-21 | 25.49 | $25.54 | 8300 |
| 2021-12-20 | 25.51 | $25.42 | 5900 |
| 2021-12-17 | 25.54 | $25.51 | 4522 |
| 2021-12-16 | 25.56 | $25.45 | 6804 |
| 2021-12-15 | 25.59 | $25.41 | 9500 |
| 2021-12-14 | 25.62 | $25.34 | 41800 |
| 2021-12-13 | 25.66 | $25.49 | 5200 |
| 2021-12-10 | 25.69 | $25.50 | 15200 |
| 2021-12-09 | 25.72 | $25.58 | 9210 |
| 2021-12-08 | 25.74 | $25.61 | 10020 |
| 2021-12-07 | 25.79 | $25.57 | 9800 |
| 2021-12-06 | 25.83 | $25.60 | 22002 |
| 2021-12-03 | 25.88 | $25.61 | 40200 |
| 2021-12-02 | 25.94 | $25.35 | 35400 |
| 2021-12-01 | 26.01 | $25.43 | 35500 |
| 2021-11-30 | 26.08 | $25.29 | 24702 |
| 2021-11-29 | 26.17 | $25.44 | 32640 |
| 2021-11-26 | 26.23 | $25.56 | 7400 |
| 2021-11-24 | 26.28 | $25.60 | 14739 |
| 2021-11-23 | 26.31 | $25.59 | 19700 |
| 2021-11-22 | 26.34 | $25.83 | 7501 |
| 2021-11-19 | 26.35 | $25.99 | 3420 |
| 2021-11-18 | 26.36 | $25.91 | 3525 |
| 2021-11-17 | 26.38 | $26.06 | 10124 |
| 2021-11-16 | 26.40 | $26.02 | 13600 |
| 2021-11-15 | 26.41 | $26.09 | 33914 |
| 2021-11-12 | 26.43 | $26.09 | 8347 |
| 2021-11-11 | 26.46 | $26.12 | 15308 |
| 2021-11-10 | 26.51 | $26.09 | 18000 |
| 2021-11-09 | 26.54 | $26.49 | 9900 |
| 2021-11-08 | 26.56 | $26.44 | 3800 |
| 2021-11-05 | 26.59 | $26.64 | 8913 |
| 2021-11-04 | 26.60 | $26.71 | 6900 |
| 2021-11-03 | 26.61 | $26.76 | 7000 |
| 2021-11-02 | 26.60 | $26.97 | 7600 |
| 2021-11-01 | 26.58 | $26.90 | 13400 |
| 2021-10-29 | 26.57 | $26.83 | 31107 |
| 2021-10-28 | 26.58 | $26.37 | 6800 |
| 2021-10-27 | 26.61 | $26.24 | 6600 |
| 2021-10-26 | 26.64 | $26.19 | 5700 |
| 2021-10-25 | 26.68 | $26.18 | 3500 |
| 2021-10-22 | 26.72 | $26.15 | 8901 |
| 2021-10-21 | 26.77 | $26.26 | 5500 |
| 2021-10-20 | 26.80 | $26.38 | 6000 |
| 2021-10-19 | 26.85 | $26.37 | 2133 |
| 2021-10-18 | 26.87 | $26.50 | 11400 |
| 2021-10-15 | 26.88 | $26.52 | 1300 |
| 2021-10-14 | 26.89 | $27.19 | 6500 |
| 2021-10-13 | 26.87 | $26.70 | 9800 |
| 2021-10-12 | 26.87 | $26.95 | 5000 |
| 2021-10-11 | 26.85 | $26.94 | 3800 |
| 2021-10-08 | 26.83 | $26.88 | 3700 |
| 2021-10-07 | 26.83 | $26.86 | 8000 |
| 2021-10-06 | 26.83 | $26.64 | 7238 |
| 2021-10-05 | 26.83 | $26.49 | 15111 |
| 2021-10-04 | 26.82 | $26.82 | 12500 |
| 2021-10-01 | 26.81 | $26.95 | 12700 |
| 2021-09-30 | 26.80 | $26.99 | 243935 |
| 2021-09-29 | 26.79 | $26.88 | 61100 |
| 2021-09-28 | 26.78 | $26.86 | 25200 |
| 2021-09-27 | 26.76 | $27.02 | 12234 |
| 2021-09-24 | 26.74 | $27.15 | 12928 |
| 2021-09-23 | 26.72 | $26.94 | 25730 |
| 2021-09-22 | 26.71 | $27.36 | 31321 |
| 2021-09-21 | 26.69 | $26.75 | 16900 |
| 2021-09-20 | 26.69 | $26.71 | 2549 |
| 2021-09-17 | 26.68 | $26.73 | 11246 |
| 2021-09-16 | 26.68 | $26.75 | 22602 |
| 2021-09-15 | 26.69 | $26.64 | 30635 |
| 2021-09-14 | 26.67 | $26.56 | 6820 |
| 2021-09-13 | 26.66 | $26.70 | 24900 |
| 2021-09-10 | 26.63 | $26.80 | 16612 |
| 2021-09-09 | 26.61 | $26.81 | 2500 |
| 2021-09-08 | 26.60 | $26.67 | 5700 |
| 2021-09-07 | 26.60 | $26.39 | 3400 |
| 2021-09-03 | 26.61 | $26.54 | 10500 |
| 2021-09-02 | 26.62 | $26.69 | 38414 |
| 2021-09-01 | 26.62 | $26.79 | 12102 |
| 2021-08-31 | 26.62 | $26.83 | 67300 |
| 2021-08-30 | 26.59 | $26.41 | 10800 |
| 2021-08-27 | 26.61 | $26.54 | 11436 |
| 2021-08-26 | 26.58 | $26.81 | 4830 |
| 2021-08-25 | 26.55 | $26.79 | 13340 |
| 2021-08-24 | 26.51 | $26.82 | 26900 |
| 2021-08-23 | 26.47 | $26.75 | 5200 |
| 2021-08-20 | 26.44 | $26.62 | 4043 |
| 2021-08-19 | 26.40 | $26.63 | 15949 |
| 2021-08-18 | 26.37 | $26.98 | 30814 |
| 2021-08-17 | 26.32 | $26.24 | 2500 |
| 2021-08-16 | 26.30 | $26.30 | 3400 |
| 2021-08-13 | 26.28 | $26.24 | 26045 |
| 2021-08-12 | 26.28 | $26.44 | 7630 |
| 2021-08-11 | 26.27 | $26.50 | 4009 |
| 2021-08-10 | 26.27 | $26.64 | 8800 |
| 2021-08-09 | 26.24 | $26.66 | 3900 |
| 2021-08-06 | 26.20 | $26.79 | 6400 |
| 2021-08-05 | 26.16 | $26.68 | 26200 |
| 2021-08-04 | 26.12 | $26.68 | 7700 |
| 2021-08-03 | 26.11 | $26.37 | 9600 |
| 2021-08-02 | 26.10 | $26.70 | 20900 |
| 2021-07-30 | 26.09 | $26.03 | 4817 |
| 2021-07-29 | 26.10 | $26.05 | 7600 |
| 2021-07-28 | 26.09 | $26.05 | 4300 |
| 2021-07-27 | 26.07 | $26.11 | 2140 |
| 2021-07-26 | 26.06 | $26.01 | 2638 |
| 2021-07-23 | 26.06 | $25.99 | 8700 |
| 2021-07-22 | 26.05 | $25.95 | 5521 |
| 2021-07-21 | 26.06 | $25.96 | 11000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
23.56
2026-07-17
Close Price
$23.60
Vol: 7200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.44
Average
22.98
Maximum
26.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.56 | $23.60 | 7200 |
| 2026-07-16 | 23.56 | $23.57 | 514 |
| 2026-07-15 | 23.56 | $23.61 | 12328 |
| 2026-07-14 | 23.55 | $23.55 | 1820 |
| 2026-07-13 | 23.55 | $23.65 | 615 |
| 2026-07-10 | 23.54 | $23.49 | 1700 |
| 2026-07-09 | 23.55 | $23.59 | 4900 |
| 2026-07-08 | 23.55 | $23.58 | 2908 |
| 2026-07-07 | 23.54 | $23.48 | 2500 |
| 2026-07-06 | 23.55 | $23.57 | 5201 |
| 2026-07-02 | 23.55 | $23.57 | 4242 |
| 2026-07-01 | 23.54 | $23.54 | 3819 |
| 2026-06-30 | 23.54 | $23.61 | 70100 |
| 2026-06-29 | 23.54 | $23.55 | 15243 |
| 2026-06-26 | 23.54 | $23.59 | 20708 |
| 2026-06-25 | 23.53 | $23.55 | 15500 |
| 2026-06-24 | 23.53 | $23.41 | 3207 |
| 2026-06-23 | 23.54 | $23.52 | 9200 |
| 2026-06-22 | 23.54 | $23.49 | 11139 |
| 2026-06-18 | 23.55 | $23.54 | 12526 |
| 2026-06-17 | 23.55 | $23.49 | 10304 |
| 2026-06-16 | 23.56 | $23.51 | 5200 |
| 2026-06-15 | 23.56 | $23.57 | 2718 |
| 2026-06-12 | 23.56 | $23.55 | 3300 |
| 2026-06-11 | 23.56 | $23.53 | 12303 |
| 2026-06-10 | 23.57 | $23.50 | 10008 |
| 2026-06-09 | 23.57 | $23.49 | 16406 |
| 2026-06-08 | 23.58 | $23.46 | 8500 |
| 2026-06-05 | 23.59 | $23.47 | 9519 |
| 2026-06-04 | 23.61 | $23.53 | 14900 |
| 2026-06-03 | 23.62 | $23.55 | 15400 |
| 2026-06-02 | 23.62 | $23.54 | 11000 |
| 2026-06-01 | 23.63 | $23.55 | 9019 |
| 2026-05-29 | 23.64 | $23.55 | 18509 |
| 2026-05-28 | 23.65 | $23.58 | 8404 |
| 2026-05-27 | 23.66 | $23.52 | 4047 |
| 2026-05-26 | 23.67 | $23.54 | 3400 |
| 2026-05-22 | 23.69 | $23.51 | 6031 |
| 2026-05-21 | 23.70 | $23.53 | 1000 |
| 2026-05-20 | 23.72 | $23.51 | 13400 |
| 2026-05-19 | 23.74 | $23.40 | 9738 |
| 2026-05-18 | 23.78 | $23.43 | 10311 |
| 2026-05-15 | 23.82 | $23.41 | 24200 |
| 2026-05-14 | 23.86 | $23.61 | 5800 |
| 2026-05-13 | 23.89 | $23.63 | 6100 |
| 2026-05-12 | 23.91 | $23.70 | 7705 |
| 2026-05-11 | 23.94 | $23.70 | 4500 |
| 2026-05-08 | 23.96 | $23.70 | 7504 |
| 2026-05-07 | 23.99 | $23.68 | 16200 |
| 2026-05-06 | 24.02 | $23.86 | 1900 |
| 2026-05-05 | 24.04 | $23.84 | 3749 |
| 2026-05-04 | 24.06 | $23.82 | 2639 |
| 2026-05-01 | 24.08 | $23.84 | 19929 |
| 2026-04-30 | 24.11 | $23.94 | 12000 |
| 2026-04-29 | 24.13 | $24.04 | 2800 |
| 2026-04-28 | 24.14 | $24.03 | 4749 |
| 2026-04-27 | 24.15 | $24.06 | 8712 |
| 2026-04-24 | 24.16 | $24.13 | 4900 |
| 2026-04-23 | 24.16 | $24.05 | 7040 |
| 2026-04-22 | 24.17 | $24.06 | 6500 |
| 2026-04-21 | 24.18 | $24.06 | 10731 |
| 2026-04-20 | 24.19 | $24.22 | 3400 |
| 2026-04-17 | 24.19 | $24.18 | 9436 |
| 2026-04-16 | 24.19 | $24.23 | 3214 |
| 2026-04-15 | 24.19 | $24.26 | 3720 |
| 2026-04-14 | 24.18 | $24.20 | 4700 |
| 2026-04-13 | 24.18 | $24.15 | 8900 |
| 2026-04-10 | 24.18 | $24.28 | 11400 |
| 2026-04-09 | 24.17 | $24.36 | 19338 |
| 2026-04-08 | 24.15 | $24.42 | 5200 |
| 2026-04-07 | 24.12 | $24.32 | 2449 |
| 2026-04-06 | 24.10 | $24.16 | 414 |
| 2026-04-02 | 24.10 | $24.15 | 1646 |
| 2026-04-01 | 24.09 | $24.20 | 15200 |
| 2026-03-31 | 24.08 | $24.25 | 459200 |
| 2026-03-30 | 24.06 | $23.86 | 19805 |
| 2026-03-27 | 24.08 | $23.80 | 24441 |
| 2026-03-26 | 24.11 | $23.77 | 10700 |
| 2026-03-25 | 24.15 | $23.87 | 23547 |
| 2026-03-24 | 24.18 | $23.94 | 20600 |
| 2026-03-23 | 24.20 | $23.97 | 10700 |
| 2026-03-20 | 24.23 | $24.03 | 41800 |
| 2026-03-19 | 24.25 | $24.09 | 22000 |
| 2026-03-18 | 24.26 | $24.11 | 25003 |
| 2026-03-17 | 24.28 | $24.08 | 27800 |
| 2026-03-16 | 24.30 | $24.10 | 15626 |
| 2026-03-13 | 24.32 | $24.07 | 13200 |
| 2026-03-12 | 24.35 | $24.18 | 9842 |
| 2026-03-11 | 24.36 | $24.11 | 4613 |
| 2026-03-10 | 24.39 | $24.23 | 1900 |
| 2026-03-09 | 24.41 | $24.12 | 5503 |
| 2026-03-06 | 24.44 | $24.02 | 8700 |
| 2026-03-05 | 24.48 | $24.35 | 9707 |
| 2026-03-04 | 24.50 | $24.45 | 2630 |
| 2026-03-03 | 24.50 | $24.50 | 9304 |
| 2026-03-02 | 24.50 | $24.53 | 10211 |
| 2026-02-27 | 24.50 | $24.41 | 37523 |
| 2026-02-26 | 24.51 | $24.49 | 17500 |
| 2026-02-25 | 24.51 | $24.47 | 9400 |
| 2026-02-24 | 24.51 | $24.54 | 10900 |
| 2026-02-23 | 24.51 | $24.69 | 6600 |
| 2026-02-20 | 24.49 | $24.62 | 3400 |
| 2026-02-19 | 24.48 | $24.52 | 20700 |
| 2026-02-18 | 24.47 | $24.47 | 20300 |
| 2026-02-17 | 24.47 | $24.51 | 5700 |
| 2026-02-13 | 24.47 | $24.43 | 7531 |
| 2026-02-12 | 24.47 | $24.39 | 8700 |
| 2026-02-11 | 24.48 | $24.51 | 7530 |
| 2026-02-10 | 24.48 | $24.56 | 6700 |
| 2026-02-09 | 24.47 | $24.47 | 5600 |
| 2026-02-06 | 24.47 | $24.46 | 6710 |
| 2026-02-05 | 24.47 | $24.43 | 7100 |
| 2026-02-04 | 24.48 | $24.50 | 16041 |
| 2026-02-03 | 24.47 | $24.51 | 6800 |
| 2026-02-02 | 24.47 | $24.51 | 17700 |
| 2026-01-30 | 24.46 | $24.50 | 20200 |
| 2026-01-29 | 24.46 | $24.50 | 10000 |
| 2026-01-28 | 24.46 | $24.52 | 6232 |
| 2026-01-27 | 24.45 | $24.49 | 5100 |
| 2026-01-26 | 24.45 | $24.50 | 2100 |
| 2026-01-23 | 24.44 | $24.50 | 5900 |
| 2026-01-22 | 24.43 | $24.49 | 8900 |
| 2026-01-21 | 24.43 | $24.49 | 18600 |
| 2026-01-20 | 24.42 | $24.43 | 10933 |
| 2026-01-16 | 24.42 | $24.49 | 16647 |
| 2026-01-15 | 24.41 | $24.49 | 9200 |
| 2026-01-14 | 24.40 | $24.49 | 9837 |
| 2026-01-13 | 24.39 | $24.49 | 13000 |
| 2026-01-12 | 24.38 | $24.49 | 7200 |
| 2026-01-09 | 24.37 | $24.48 | 8500 |
| 2026-01-08 | 24.36 | $24.49 | 26100 |
| 2026-01-07 | 24.35 | $24.49 | 21121 |
| 2026-01-06 | 24.33 | $24.47 | 14300 |
| 2026-01-05 | 24.32 | $24.47 | 41803 |
| 2026-01-02 | 24.30 | $24.36 | 24936 |
| 2025-12-31 | 24.30 | $24.40 | 154900 |
| 2025-12-30 | 24.29 | $24.58 | 44332 |
| 2025-12-29 | 24.26 | $24.36 | 3804 |
| 2025-12-26 | 24.24 | $24.23 | 12500 |
| 2025-12-24 | 24.25 | $24.18 | 4800 |
| 2025-12-23 | 24.25 | $24.21 | 26000 |
| 2025-12-22 | 24.26 | $24.39 | 7132 |
| 2025-12-19 | 24.24 | $24.31 | 6100 |
| 2025-12-18 | 24.24 | $24.29 | 12200 |
| 2025-12-17 | 24.23 | $24.28 | 8700 |
| 2025-12-16 | 24.23 | $24.29 | 7400 |
| 2025-12-15 | 24.22 | $24.25 | 22900 |
| 2025-12-12 | 24.22 | $24.19 | 10900 |
| 2025-12-11 | 24.22 | $24.28 | 2200 |
| 2025-12-10 | 24.21 | $24.24 | 11200 |
| 2025-12-09 | 24.21 | $24.29 | 6600 |
| 2025-12-08 | 24.20 | $24.26 | 5900 |
| 2025-12-05 | 24.19 | $24.23 | 6206 |
| 2025-12-04 | 24.19 | $24.25 | 33900 |
| 2025-12-03 | 24.18 | $24.28 | 9147 |
| 2025-12-02 | 24.17 | $24.19 | 9100 |
| 2025-12-01 | 24.17 | $24.14 | 5011 |
| 2025-11-28 | 24.17 | $24.20 | 12804 |
| 2025-11-26 | 24.17 | $24.13 | 4618 |
| 2025-11-25 | 24.18 | $24.25 | 7943 |
| 2025-11-24 | 24.17 | $24.29 | 19600 |
| 2025-11-21 | 24.16 | $24.08 | 3703 |
| 2025-11-20 | 24.16 | $24.18 | 5007 |
| 2025-11-19 | 24.16 | $24.21 | 2004 |
| 2025-11-18 | 24.16 | $24.29 | 5300 |
| 2025-11-17 | 24.14 | $24.25 | 1549 |
| 2025-11-14 | 24.13 | $24.25 | 19748 |
| 2025-11-13 | 24.12 | $24.30 | 12025 |
| 2025-11-12 | 24.10 | $24.25 | 15008 |
| 2025-11-11 | 24.08 | $24.15 | 11420 |
| 2025-11-10 | 24.08 | $24.24 | 8733 |
| 2025-11-07 | 24.06 | $24.22 | 7907 |
| 2025-11-06 | 24.04 | $24.22 | 14024 |
| 2025-11-05 | 24.02 | $24.26 | 11000 |
| 2025-11-04 | 24.00 | $24.08 | 12500 |
| 2025-11-03 | 23.99 | $24.00 | 77100 |
| 2025-10-31 | 23.99 | $24.04 | 36321 |
| 2025-10-30 | 23.98 | $24.06 | 12405 |
| 2025-10-29 | 23.98 | $24.14 | 25600 |
| 2025-10-28 | 23.96 | $24.05 | 43821 |
| 2025-10-27 | 23.95 | $24.09 | 47500 |
| 2025-10-24 | 23.93 | $24.09 | 12420 |
| 2025-10-23 | 23.92 | $23.99 | 23109 |
| 2025-10-22 | 23.91 | $24.00 | 6400 |
| 2025-10-21 | 23.90 | $23.98 | 6700 |
| 2025-10-20 | 23.89 | $23.96 | 23300 |
| 2025-10-17 | 23.89 | $24.13 | 8333 |
| 2025-10-16 | 23.86 | $23.94 | 10441 |
| 2025-10-15 | 23.85 | $24.00 | 8248 |
| 2025-10-14 | 23.84 | $23.85 | 9933 |
| 2025-10-13 | 23.84 | $23.80 | 3819 |
| 2025-10-10 | 23.84 | $24.06 | 13309 |
| 2025-10-09 | 23.82 | $24.03 | 8000 |
| 2025-10-08 | 23.79 | $24.00 | 3302 |
| 2025-10-07 | 23.77 | $23.91 | 12700 |
| 2025-10-06 | 23.76 | $24.00 | 10130 |
| 2025-10-03 | 23.73 | $23.85 | 23428 |
| 2025-10-02 | 23.72 | $23.83 | 7400 |
| 2025-10-01 | 23.71 | $23.84 | 39029 |
| 2025-09-30 | 23.69 | $23.56 | 178948 |
| 2025-09-29 | 23.71 | $23.70 | 15500 |
| 2025-09-26 | 23.71 | $23.63 | 3400 |
| 2025-09-25 | 23.72 | $23.68 | 13700 |
| 2025-09-24 | 23.72 | $23.72 | 5226 |
| 2025-09-23 | 23.72 | $23.72 | 4900 |
| 2025-09-22 | 23.72 | $23.78 | 14800 |
| 2025-09-19 | 23.71 | $23.70 | 4900 |
| 2025-09-18 | 23.71 | $23.87 | 8623 |
| 2025-09-17 | 23.70 | $23.81 | 4142 |
| 2025-09-16 | 23.68 | $23.92 | 8904 |
| 2025-09-15 | 23.66 | $23.89 | 13300 |
| 2025-09-12 | 23.64 | $23.91 | 112200 |
| 2025-09-11 | 23.61 | $23.76 | 23700 |
| 2025-09-10 | 23.59 | $23.65 | 9521 |
| 2025-09-09 | 23.58 | $23.68 | 20949 |
| 2025-09-08 | 23.57 | $23.68 | 6002 |
| 2025-09-05 | 23.56 | $23.62 | 8625 |
| 2025-09-04 | 23.56 | $23.50 | 36518 |
| 2025-09-03 | 23.56 | $23.47 | 8846 |
| 2025-09-02 | 23.57 | $23.42 | 16500 |
| 2025-08-29 | 23.59 | $23.48 | 30919 |
| 2025-08-28 | 23.60 | $23.70 | 9600 |
| 2025-08-27 | 23.59 | $23.65 | 7500 |
| 2025-08-26 | 23.59 | $23.64 | 6400 |
| 2025-08-25 | 23.58 | $23.69 | 21200 |
| 2025-08-22 | 23.57 | $23.69 | 7005 |
| 2025-08-21 | 23.55 | $23.52 | 7900 |
| 2025-08-20 | 23.56 | $23.66 | 4500 |
| 2025-08-19 | 23.55 | $23.59 | 11301 |
| 2025-08-18 | 23.54 | $23.69 | 19800 |
| 2025-08-15 | 23.53 | $23.65 | 2300 |
| 2025-08-14 | 23.52 | $23.70 | 3742 |
| 2025-08-13 | 23.50 | $23.70 | 17738 |
| 2025-08-12 | 23.47 | $23.59 | 4611 |
| 2025-08-11 | 23.46 | $23.61 | 6513 |
| 2025-08-08 | 23.45 | $23.63 | 12600 |
| 2025-08-07 | 23.43 | $23.50 | 19739 |
| 2025-08-06 | 23.42 | $23.59 | 4638 |
| 2025-08-05 | 23.40 | $23.70 | 25713 |
| 2025-08-04 | 23.37 | $23.55 | 26300 |
| 2025-08-01 | 23.35 | $23.39 | 14300 |
| 2025-07-31 | 23.35 | $23.33 | 34800 |
| 2025-07-30 | 23.35 | $23.42 | 11501 |
| 2025-07-29 | 23.34 | $23.40 | 21425 |
| 2025-07-28 | 23.34 | $23.46 | 8300 |
| 2025-07-25 | 23.32 | $23.33 | 5543 |
| 2025-07-24 | 23.32 | $23.29 | 4300 |
| 2025-07-23 | 23.32 | $23.35 | 13603 |
| 2025-07-22 | 23.32 | $23.38 | 11639 |
| 2025-07-21 | 23.32 | $23.31 | 3826 |
| 2025-07-18 | 23.32 | $23.37 | 2507 |
| 2025-07-17 | 23.31 | $23.31 | 12739 |
| 2025-07-16 | 23.31 | $23.33 | 8532 |
| 2025-07-15 | 23.31 | $23.34 | 11918 |
| 2025-07-14 | 23.31 | $23.32 | 4814 |
| 2025-07-11 | 23.30 | $23.44 | 2900 |
| 2025-07-10 | 23.29 | $23.41 | 17400 |
| 2025-07-09 | 23.28 | $23.42 | 4100 |
| 2025-07-08 | 23.26 | $23.43 | 13700 |
| 2025-07-07 | 23.24 | $23.39 | 11200 |
| 2025-07-03 | 23.23 | $23.39 | 1700 |
| 2025-07-02 | 23.21 | $23.43 | 18802 |
| 2025-07-01 | 23.19 | $23.42 | 30216 |
| 2025-06-30 | 23.16 | $23.30 | 207000 |
| 2025-06-27 | 23.15 | $23.21 | 38512 |
| 2025-06-26 | 23.14 | $23.20 | 10200 |
| 2025-06-25 | 23.14 | $23.13 | 14900 |
| 2025-06-24 | 23.14 | $23.30 | 6400 |
| 2025-06-23 | 23.12 | $23.20 | 12309 |
| 2025-06-20 | 23.11 | $23.18 | 13300 |
| 2025-06-18 | 23.10 | $23.12 | 17501 |
| 2025-06-17 | 23.10 | $23.01 | 17619 |
| 2025-06-16 | 23.11 | $23.08 | 11000 |
| 2025-06-13 | 23.12 | $23.06 | 13100 |
| 2025-06-12 | 23.12 | $23.02 | 8149 |
| 2025-06-11 | 23.13 | $23.02 | 11802 |
| 2025-06-10 | 23.15 | $23.06 | 9320 |
| 2025-06-09 | 23.15 | $23.05 | 31514 |
| 2025-06-06 | 23.17 | $23.06 | 6110 |
| 2025-06-05 | 23.18 | $23.05 | 16341 |
| 2025-06-04 | 23.19 | $23.09 | 8000 |
| 2025-06-03 | 23.20 | $23.07 | 11800 |
| 2025-06-02 | 23.21 | $23.12 | 15100 |
| 2025-05-30 | 23.22 | $23.23 | 107000 |
| 2025-05-29 | 23.22 | $23.39 | 15810 |
| 2025-05-28 | 23.21 | $23.28 | 9514 |
| 2025-05-27 | 23.20 | $23.25 | 12404 |
| 2025-05-23 | 23.19 | $23.07 | 5335 |
| 2025-05-22 | 23.20 | $23.11 | 13802 |
| 2025-05-21 | 23.21 | $23.10 | 16206 |
| 2025-05-20 | 23.23 | $23.23 | 6400 |
| 2025-05-19 | 23.23 | $23.28 | 13334 |
| 2025-05-16 | 23.22 | $23.22 | 2500 |
| 2025-05-15 | 23.22 | $23.16 | 8040 |
| 2025-05-14 | 23.23 | $23.08 | 13300 |
| 2025-05-13 | 23.24 | $23.19 | 8536 |
| 2025-05-12 | 23.25 | $23.17 | 10334 |
| 2025-05-09 | 23.26 | $23.33 | 4600 |
| 2025-05-08 | 23.25 | $23.15 | 6235 |
| 2025-05-07 | 23.26 | $23.26 | 5424 |
| 2025-05-06 | 23.26 | $23.18 | 11242 |
| 2025-05-05 | 23.27 | $23.23 | 1700 |
| 2025-05-02 | 23.27 | $23.23 | 15800 |
| 2025-05-01 | 23.28 | $23.23 | 3100 |
| 2025-04-30 | 23.28 | $23.29 | 5921 |
| 2025-04-29 | 23.28 | $23.32 | 6400 |
| 2025-04-28 | 23.28 | $23.31 | 8100 |
| 2025-04-25 | 23.27 | $23.30 | 4047 |
| 2025-04-24 | 23.27 | $23.33 | 29049 |
| 2025-04-23 | 23.26 | $23.30 | 8700 |
| 2025-04-22 | 23.26 | $23.27 | 12834 |
| 2025-04-21 | 23.26 | $23.18 | 13925 |
| 2025-04-17 | 23.27 | $23.27 | 3740 |
| 2025-04-16 | 23.27 | $23.12 | 7815 |
| 2025-04-15 | 23.28 | $23.20 | 23641 |
| 2025-04-14 | 23.29 | $23.35 | 16800 |
| 2025-04-11 | 23.28 | $23.36 | 15601 |
| 2025-04-10 | 23.28 | $23.12 | 11400 |
| 2025-04-09 | 23.29 | $23.35 | 14804 |
| 2025-04-08 | 23.29 | $23.35 | 21800 |
| 2025-04-07 | 23.28 | $23.28 | 14327 |
| 2025-04-04 | 23.28 | $23.47 | 26900 |
| 2025-04-03 | 23.26 | $23.34 | 21412 |
| 2025-04-02 | 23.25 | $23.37 | 4300 |
| 2025-04-01 | 23.24 | $23.37 | 18136 |
| 2025-03-31 | 23.22 | $23.56 | 407900 |
| 2025-03-28 | 23.19 | $23.50 | 57732 |
| 2025-03-27 | 23.16 | $23.36 | 86023 |
| 2025-03-26 | 23.13 | $23.40 | 26818 |
| 2025-03-25 | 23.11 | $23.44 | 59603 |
| 2025-03-24 | 23.07 | $23.30 | 8200 |
| 2025-03-21 | 23.05 | $23.21 | 21200 |
| 2025-03-20 | 23.03 | $23.01 | 15407 |
| 2025-03-19 | 23.03 | $23.10 | 8800 |
| 2025-03-18 | 23.02 | $23.15 | 10519 |
| 2025-03-17 | 23.01 | $23.07 | 6600 |
| 2025-03-14 | 23.00 | $23.10 | 16700 |
| 2025-03-13 | 22.99 | $22.98 | 33300 |
| 2025-03-12 | 23.00 | $23.31 | 19200 |
| 2025-03-11 | 22.96 | $23.30 | 12040 |
| 2025-03-10 | 22.93 | $23.30 | 22510 |
| 2025-03-07 | 22.89 | $23.23 | 14948 |
| 2025-03-06 | 22.85 | $23.17 | 17324 |
| 2025-03-05 | 22.82 | $23.26 | 11118 |
| 2025-03-04 | 22.77 | $23.26 | 34718 |
| 2025-03-03 | 22.72 | $23.00 | 11609 |
| 2025-02-28 | 22.69 | $23.08 | 28227 |
| 2025-02-27 | 22.65 | $23.00 | 12100 |
| 2025-02-26 | 22.61 | $22.95 | 23500 |
| 2025-02-25 | 22.58 | $22.80 | 25141 |
| 2025-02-24 | 22.56 | $22.75 | 17421 |
| 2025-02-21 | 22.53 | $22.68 | 3636 |
| 2025-02-20 | 22.52 | $22.73 | 28300 |
| 2025-02-19 | 22.50 | $22.63 | 15338 |
| 2025-02-18 | 22.48 | $22.60 | 32200 |
| 2025-02-14 | 22.47 | $22.60 | 9422 |
| 2025-02-13 | 22.46 | $22.50 | 8929 |
| 2025-02-12 | 22.45 | $22.48 | 15900 |
| 2025-02-11 | 22.45 | $22.59 | 16200 |
| 2025-02-10 | 22.44 | $22.56 | 32200 |
| 2025-02-07 | 22.42 | $22.43 | 28800 |
| 2025-02-06 | 22.42 | $22.50 | 28240 |
| 2025-02-05 | 22.41 | $22.52 | 20221 |
| 2025-02-04 | 22.40 | $22.42 | 30448 |
| 2025-02-03 | 22.40 | $22.40 | 14822 |
| 2025-01-31 | 22.40 | $22.31 | 10300 |
| 2025-01-30 | 22.41 | $22.43 | 14400 |
| 2025-01-29 | 22.41 | $22.46 | 8400 |
| 2025-01-28 | 22.40 | $22.45 | 29700 |
| 2025-01-27 | 22.40 | $22.47 | 24008 |
| 2025-01-24 | 22.39 | $22.44 | 14100 |
| 2025-01-23 | 22.38 | $22.44 | 134500 |
| 2025-01-22 | 22.38 | $22.43 | 14700 |
| 2025-01-21 | 22.37 | $22.43 | 22400 |
| 2025-01-17 | 22.36 | $22.41 | 31929 |
| 2025-01-16 | 22.36 | $22.33 | 14718 |
| 2025-01-15 | 22.36 | $22.41 | 44900 |
| 2025-01-14 | 22.36 | $22.35 | 14115 |
| 2025-01-13 | 22.36 | $22.32 | 17941 |
| 2025-01-10 | 22.36 | $22.30 | 18747 |
| 2025-01-08 | 22.37 | $22.32 | 9403 |
| 2025-01-07 | 22.37 | $22.28 | 13600 |
| 2025-01-06 | 22.38 | $22.32 | 20100 |
| 2025-01-03 | 22.39 | $22.42 | 6037 |
| 2025-01-02 | 22.39 | $22.39 | 10400 |
| 2024-12-31 | 22.39 | $22.30 | 80200 |
| 2024-12-30 | 22.40 | $22.39 | 18841 |
| 2024-12-27 | 22.40 | $22.25 | 19800 |
| 2024-12-26 | 22.41 | $22.31 | 9600 |
| 2024-12-24 | 22.42 | $22.40 | 17000 |
| 2024-12-23 | 22.43 | $22.38 | 17100 |
| 2024-12-20 | 22.43 | $22.38 | 34600 |
| 2024-12-19 | 22.44 | $22.38 | 15700 |
| 2024-12-18 | 22.44 | $22.40 | 22700 |
| 2024-12-17 | 22.45 | $22.44 | 11028 |
| 2024-12-16 | 22.45 | $22.39 | 19700 |
| 2024-12-13 | 22.45 | $22.47 | 15847 |
| 2024-12-12 | 22.45 | $22.50 | 8400 |
| 2024-12-11 | 22.45 | $22.47 | 18033 |
| 2024-12-10 | 22.44 | $22.44 | 14710 |
| 2024-12-09 | 22.44 | $22.44 | 8739 |
| 2024-12-06 | 22.44 | $22.48 | 7000 |
| 2024-12-05 | 22.44 | $22.49 | 2342 |
| 2024-12-04 | 22.44 | $22.51 | 12700 |
| 2024-12-03 | 22.43 | $22.45 | 44032 |
| 2024-12-02 | 22.43 | $22.30 | 66102 |
| 2024-11-29 | 22.44 | $22.60 | 36300 |
| 2024-11-27 | 22.42 | $22.47 | 9135 |
| 2024-11-26 | 22.42 | $22.32 | 10600 |
| 2024-11-25 | 22.43 | $22.39 | 7000 |
| 2024-11-22 | 22.43 | $22.44 | 6637 |
| 2024-11-21 | 22.43 | $22.43 | 16200 |
| 2024-11-20 | 22.43 | $22.30 | 15318 |
| 2024-11-19 | 22.44 | $22.27 | 9600 |
| 2024-11-18 | 22.46 | $22.37 | 8600 |
| 2024-11-15 | 22.47 | $22.38 | 8422 |
| 2024-11-14 | 22.48 | $22.34 | 6128 |
| 2024-11-13 | 22.50 | $22.35 | 7500 |
| 2024-11-12 | 22.51 | $22.36 | 11800 |
| 2024-11-11 | 22.53 | $22.38 | 18300 |
| 2024-11-08 | 22.54 | $22.50 | 18000 |
| 2024-11-07 | 22.55 | $22.42 | 14813 |
| 2024-11-06 | 22.56 | $22.35 | 11800 |
| 2024-11-05 | 22.58 | $22.51 | 11400 |
| 2024-11-04 | 22.59 | $22.47 | 18043 |
| 2024-11-01 | 22.60 | $22.31 | 20100 |
| 2024-10-31 | 22.64 | $22.35 | 41500 |
| 2024-10-30 | 22.67 | $22.64 | 24243 |
| 2024-10-29 | 22.67 | $22.69 | 11200 |
| 2024-10-28 | 22.67 | $22.51 | 11900 |
| 2024-10-25 | 22.68 | $22.65 | 7100 |
| 2024-10-24 | 22.69 | $22.67 | 5800 |
| 2024-10-23 | 22.69 | $22.62 | 17034 |
| 2024-10-22 | 22.69 | $22.65 | 11031 |
| 2024-10-21 | 22.70 | $22.60 | 23905 |
| 2024-10-18 | 22.71 | $22.79 | 5519 |
| 2024-10-17 | 22.70 | $22.77 | 7600 |
| 2024-10-16 | 22.69 | $22.88 | 12039 |
| 2024-10-15 | 22.67 | $22.82 | 10300 |
| 2024-10-14 | 22.66 | $22.71 | 5518 |
| 2024-10-11 | 22.65 | $22.72 | 8045 |
| 2024-10-10 | 22.65 | $22.61 | 4200 |
| 2024-10-09 | 22.65 | $22.65 | 2647 |
| 2024-10-08 | 22.65 | $22.73 | 8823 |
| 2024-10-07 | 22.64 | $22.63 | 6635 |
| 2024-10-04 | 22.64 | $22.72 | 5120 |
| 2024-10-03 | 22.64 | $22.73 | 3000 |
| 2024-10-02 | 22.63 | $22.75 | 3630 |
| 2024-10-01 | 22.61 | $22.79 | 30448 |
| 2024-09-30 | 22.59 | $22.66 | 328500 |
| 2024-09-27 | 22.59 | $22.62 | 83440 |
| 2024-09-26 | 22.58 | $22.66 | 43324 |
| 2024-09-25 | 22.58 | $22.58 | 33039 |
| 2024-09-24 | 22.58 | $22.68 | 27036 |
| 2024-09-23 | 22.56 | $22.64 | 17508 |
| 2024-09-20 | 22.56 | $22.81 | 14000 |
| 2024-09-19 | 22.53 | $22.78 | 53122 |
| 2024-09-18 | 22.50 | $22.72 | 35100 |
| 2024-09-17 | 22.48 | $22.68 | 30820 |
| 2024-09-16 | 22.46 | $22.71 | 23700 |
| 2024-09-13 | 22.43 | $22.51 | 21900 |
| 2024-09-12 | 22.42 | $22.52 | 12700 |
| 2024-09-11 | 22.41 | $22.52 | 16000 |
| 2024-09-10 | 22.40 | $22.48 | 12406 |
| 2024-09-09 | 22.40 | $22.52 | 10400 |
| 2024-09-06 | 22.38 | $22.44 | 19000 |
| 2024-09-05 | 22.38 | $22.42 | 13100 |
| 2024-09-04 | 22.37 | $22.43 | 54448 |
| 2024-09-03 | 22.37 | $22.46 | 8626 |
| 2024-08-30 | 22.36 | $22.47 | 14900 |
| 2024-08-29 | 22.34 | $22.50 | 9900 |
| 2024-08-28 | 22.33 | $22.51 | 14105 |
| 2024-08-27 | 22.31 | $22.49 | 14600 |
| 2024-08-26 | 22.29 | $22.45 | 8000 |
| 2024-08-23 | 22.27 | $22.33 | 4415 |
| 2024-08-22 | 22.26 | $22.46 | 20800 |
| 2024-08-21 | 22.24 | $22.36 | 7600 |
| 2024-08-20 | 22.23 | $22.16 | 7432 |
| 2024-08-19 | 22.24 | $22.25 | 4400 |
| 2024-08-16 | 22.24 | $22.17 | 7104 |
| 2024-08-15 | 22.25 | $22.20 | 6400 |
| 2024-08-14 | 22.25 | $22.25 | 4300 |
| 2024-08-13 | 22.25 | $22.24 | 11900 |
| 2024-08-12 | 22.25 | $22.22 | 5514 |
| 2024-08-09 | 22.25 | $22.21 | 11927 |
| 2024-08-08 | 22.26 | $22.24 | 8517 |
| 2024-08-07 | 22.26 | $22.28 | 7004 |
| 2024-08-06 | 22.26 | $22.27 | 5200 |
| 2024-08-05 | 22.26 | $22.29 | 16114 |
| 2024-08-02 | 22.26 | $22.32 | 40744 |
| 2024-08-01 | 22.25 | $22.07 | 35217 |
| 2024-07-31 | 22.27 | $21.86 | 106300 |
| 2024-07-30 | 22.31 | $22.42 | 8600 |
| 2024-07-29 | 22.30 | $22.50 | 12600 |
| 2024-07-26 | 22.28 | $22.67 | 4313 |
| 2024-07-25 | 22.24 | $22.54 | 7537 |
| 2024-07-24 | 22.20 | $22.45 | 1800 |
| 2024-07-23 | 22.18 | $22.50 | 5100 |
| 2024-07-22 | 22.14 | $22.35 | 8004 |
| 2024-07-19 | 22.12 | $22.25 | 10300 |
| 2024-07-18 | 22.11 | $22.23 | 3149 |
| 2024-07-17 | 22.10 | $22.22 | 3915 |
| 2024-07-16 | 22.08 | $22.17 | 6348 |
| 2024-07-15 | 22.07 | $22.32 | 5500 |
| 2024-07-12 | 22.05 | $22.30 | 8433 |
| 2024-07-11 | 22.02 | $22.40 | 9700 |
| 2024-07-10 | 21.98 | $22.14 | 9500 |
| 2024-07-09 | 21.97 | $22.11 | 8627 |
| 2024-07-08 | 21.95 | $22.02 | 2501 |
| 2024-07-05 | 21.94 | $22.21 | 6900 |
| 2024-07-03 | 21.92 | $22.17 | 5200 |
| 2024-07-02 | 21.89 | $22.12 | 21900 |
| 2024-07-01 | 21.86 | $22.10 | 10425 |
| 2024-06-28 | 21.84 | $22.03 | 23200 |
| 2024-06-27 | 21.82 | $22.01 | 48624 |
| 2024-06-26 | 21.80 | $21.97 | 33200 |
| 2024-06-25 | 21.78 | $21.86 | 16340 |
| 2024-06-24 | 21.77 | $21.82 | 8827 |
| 2024-06-21 | 21.77 | $21.85 | 9900 |
| 2024-06-20 | 21.76 | $21.77 | 17200 |
| 2024-06-18 | 21.76 | $21.81 | 18000 |
| 2024-06-17 | 21.75 | $21.78 | 16400 |
| 2024-06-14 | 21.75 | $21.81 | 14346 |
| 2024-06-13 | 21.74 | $21.83 | 10925 |
| 2024-06-12 | 21.74 | $21.75 | 16800 |
| 2024-06-11 | 21.73 | $21.75 | 12926 |
| 2024-06-10 | 21.73 | $21.74 | 8600 |
| 2024-06-07 | 21.73 | $21.76 | 12429 |
| 2024-06-06 | 21.73 | $21.87 | 8225 |
| 2024-06-05 | 21.71 | $21.90 | 23700 |
| 2024-06-04 | 21.69 | $21.99 | 19102 |
| 2024-06-03 | 21.66 | $22.06 | 54901 |
| 2024-05-31 | 21.62 | $21.86 | 96400 |
| 2024-05-30 | 21.60 | $21.59 | 9900 |
| 2024-05-29 | 21.60 | $21.54 | 30519 |
| 2024-05-28 | 21.60 | $21.60 | 13300 |
| 2024-05-24 | 21.60 | $21.57 | 9022 |
| 2024-05-23 | 21.61 | $21.50 | 12100 |
| 2024-05-22 | 21.62 | $21.60 | 10505 |
| 2024-05-21 | 21.62 | $21.64 | 18545 |
| 2024-05-20 | 21.62 | $21.60 | 6032 |
| 2024-05-17 | 21.62 | $21.60 | 12049 |
| 2024-05-16 | 21.62 | $21.74 | 11000 |
| 2024-05-15 | 21.61 | $21.70 | 8700 |
| 2024-05-14 | 21.60 | $21.54 | 13800 |
| 2024-05-13 | 21.60 | $21.53 | 9406 |
| 2024-05-10 | 21.61 | $21.52 | 7648 |
| 2024-05-09 | 21.62 | $21.59 | 7100 |
| 2024-05-08 | 21.62 | $21.58 | 9800 |
| 2024-05-07 | 21.63 | $21.64 | 10935 |
| 2024-05-06 | 21.63 | $21.71 | 4800 |
| 2024-05-03 | 21.62 | $21.65 | 4200 |
| 2024-05-02 | 21.62 | $21.59 | 12100 |
| 2024-05-01 | 21.62 | $21.64 | 12600 |
| 2024-04-30 | 21.62 | $21.56 | 17100 |
| 2024-04-29 | 21.62 | $21.58 | 12710 |
| 2024-04-26 | 21.63 | $21.54 | 5000 |
| 2024-04-25 | 21.64 | $21.62 | 8700 |
| 2024-04-24 | 21.64 | $21.70 | 26003 |
| 2024-04-23 | 21.63 | $21.69 | 41500 |
| 2024-04-22 | 21.63 | $21.52 | 11748 |
| 2024-04-19 | 21.64 | $21.45 | 5014 |
| 2024-04-18 | 21.66 | $21.40 | 13300 |
| 2024-04-17 | 21.68 | $21.56 | 5322 |
| 2024-04-16 | 21.70 | $21.51 | 7100 |
| 2024-04-15 | 21.72 | $21.51 | 40820 |
| 2024-04-12 | 21.74 | $21.57 | 5826 |
| 2024-04-11 | 21.76 | $21.56 | 17230 |
| 2024-04-10 | 21.78 | $21.58 | 12301 |
| 2024-04-09 | 21.80 | $21.67 | 10500 |
| 2024-04-08 | 21.81 | $21.65 | 16800 |
| 2024-04-05 | 21.83 | $21.77 | 16200 |
| 2024-04-04 | 21.83 | $21.96 | 9419 |
| 2024-04-03 | 21.82 | $21.82 | 7200 |
| 2024-04-02 | 21.82 | $21.90 | 12200 |
| 2024-04-01 | 21.81 | $21.88 | 23000 |
| 2024-03-28 | 21.80 | $21.98 | 91218 |
| 2024-03-27 | 21.78 | $21.72 | 13900 |
| 2024-03-26 | 21.79 | $21.68 | 35300 |
| 2024-03-25 | 21.80 | $21.65 | 17613 |
| 2024-03-22 | 21.82 | $21.80 | 9405 |
| 2024-03-21 | 21.82 | $21.81 | 14325 |
| 2024-03-20 | 21.82 | $21.67 | 10200 |
| 2024-03-19 | 21.84 | $21.65 | 15700 |
| 2024-03-18 | 21.86 | $21.60 | 29537 |
| 2024-03-15 | 21.89 | $21.65 | 15106 |
| 2024-03-14 | 21.91 | $21.67 | 22800 |
| 2024-03-13 | 21.94 | $21.83 | 9618 |
| 2024-03-12 | 21.95 | $21.87 | 13200 |
| 2024-03-11 | 21.96 | $21.96 | 10900 |
| 2024-03-08 | 21.95 | $22.03 | 12015 |
| 2024-03-07 | 21.95 | $21.89 | 12100 |
| 2024-03-06 | 21.95 | $21.86 | 9100 |
| 2024-03-05 | 21.96 | $21.88 | 14313 |
| 2024-03-04 | 21.97 | $21.88 | 11000 |
| 2024-03-01 | 21.98 | $21.97 | 9442 |
| 2024-02-29 | 21.98 | $22.15 | 104326 |
| 2024-02-28 | 21.96 | $21.93 | 10901 |
| 2024-02-27 | 21.97 | $21.89 | 10800 |
| 2024-02-26 | 21.98 | $21.95 | 10504 |
| 2024-02-23 | 21.98 | $22.04 | 9905 |
| 2024-02-22 | 21.97 | $21.87 | 5818 |
| 2024-02-21 | 21.98 | $21.86 | 3100 |
| 2024-02-20 | 22.00 | $21.91 | 7013 |
| 2024-02-16 | 22.01 | $21.94 | 4847 |
| 2024-02-15 | 22.01 | $21.94 | 4523 |
| 2024-02-14 | 22.02 | $21.88 | 6901 |
| 2024-02-13 | 22.04 | $21.81 | 7204 |
| 2024-02-12 | 22.06 | $22.01 | 8000 |
| 2024-02-09 | 22.06 | $22.03 | 14900 |
| 2024-02-08 | 22.07 | $21.93 | 9744 |
| 2024-02-07 | 22.08 | $21.92 | 10725 |
| 2024-02-06 | 22.10 | $21.98 | 4525 |
| 2024-02-05 | 22.11 | $21.94 | 7447 |
| 2024-02-02 | 22.13 | $22.01 | 14517 |
| 2024-02-01 | 22.14 | $22.23 | 51800 |
| 2024-01-31 | 22.13 | $21.94 | 57400 |
| 2024-01-30 | 22.15 | $22.11 | 15600 |
| 2024-01-29 | 22.16 | $22.22 | 10200 |
| 2024-01-26 | 22.15 | $22.18 | 5700 |
| 2024-01-25 | 22.15 | $22.14 | 12900 |
| 2024-01-24 | 22.15 | $21.96 | 20800 |
| 2024-01-23 | 22.17 | $22.15 | 6500 |
| 2024-01-22 | 22.17 | $22.15 | 7200 |
| 2024-01-19 | 22.17 | $22.18 | 6443 |
| 2024-01-18 | 22.17 | $22.00 | 22000 |
| 2024-01-17 | 22.19 | $22.04 | 18746 |
| 2024-01-16 | 22.21 | $22.22 | 8900 |
| 2024-01-12 | 22.21 | $22.31 | 17300 |
| 2024-01-11 | 22.19 | $22.23 | 22900 |
| 2024-01-10 | 22.19 | $22.40 | 10400 |
| 2024-01-09 | 22.17 | $22.49 | 5100 |
| 2024-01-08 | 22.13 | $22.37 | 11106 |
| 2024-01-05 | 22.11 | $22.37 | 9700 |
| 2024-01-04 | 22.08 | $22.42 | 3200 |
| 2024-01-03 | 22.05 | $22.45 | 18200 |
| 2024-01-02 | 22.00 | $22.52 | 37100 |
| 2023-12-29 | 21.95 | $22.84 | 132248 |
| 2023-12-28 | 21.86 | $22.27 | 21600 |
| 2023-12-27 | 21.81 | $22.13 | 14241 |
| 2023-12-26 | 21.78 | $21.95 | 13400 |
| 2023-12-22 | 21.76 | $21.90 | 46300 |
| 2023-12-21 | 21.75 | $21.85 | 32100 |
| 2023-12-20 | 21.73 | $21.89 | 28200 |
| 2023-12-19 | 21.72 | $21.94 | 85603 |
| 2023-12-18 | 21.70 | $21.95 | 51021 |
| 2023-12-15 | 21.67 | $21.95 | 24529 |
| 2023-12-14 | 21.64 | $22.00 | 37100 |
| 2023-12-13 | 21.60 | $21.91 | 37305 |
| 2023-12-12 | 21.57 | $21.70 | 18923 |
| 2023-12-11 | 21.55 | $21.66 | 12614 |
| 2023-12-08 | 21.54 | $21.76 | 9400 |
| 2023-12-07 | 21.52 | $21.83 | 40200 |
| 2023-12-06 | 21.49 | $21.85 | 10300 |
| 2023-12-05 | 21.45 | $21.75 | 18130 |
| 2023-12-04 | 21.42 | $21.75 | 16400 |
| 2023-12-01 | 21.38 | $21.93 | 25802 |
| 2023-11-30 | 21.33 | $21.85 | 87346 |
| 2023-11-29 | 21.27 | $21.51 | 33434 |
| 2023-11-28 | 21.25 | $21.45 | 17346 |
| 2023-11-27 | 21.22 | $21.30 | 10800 |
| 2023-11-24 | 21.22 | $21.26 | 2942 |
| 2023-11-22 | 21.21 | $21.32 | 18746 |
| 2023-11-21 | 21.20 | $21.38 | 10800 |
| 2023-11-20 | 21.18 | $21.24 | 10904 |
| 2023-11-17 | 21.17 | $21.25 | 10100 |
| 2023-11-16 | 21.17 | $21.22 | 12700 |
| 2023-11-15 | 21.16 | $21.19 | 12128 |
| 2023-11-14 | 21.16 | $21.25 | 12412 |
| 2023-11-13 | 21.15 | $21.10 | 15730 |
| 2023-11-10 | 21.15 | $21.17 | 5400 |
| 2023-11-09 | 21.15 | $21.08 | 10146 |
| 2023-11-08 | 21.16 | $21.23 | 21500 |
| 2023-11-07 | 21.15 | $21.21 | 14035 |
| 2023-11-06 | 21.14 | $21.25 | 8400 |
| 2023-11-03 | 21.13 | $21.49 | 15700 |
| 2023-11-02 | 21.10 | $21.31 | 26000 |
| 2023-11-01 | 21.07 | $21.35 | 18300 |
| 2023-10-31 | 21.04 | $21.26 | 22100 |
| 2023-10-30 | 21.02 | $21.06 | 19416 |
| 2023-10-27 | 21.02 | $21.17 | 14506 |
| 2023-10-26 | 21.00 | $21.02 | 9200 |
| 2023-10-25 | 21.00 | $20.79 | 13547 |
| 2023-10-24 | 21.02 | $20.96 | 10248 |
| 2023-10-23 | 21.03 | $20.99 | 9249 |
| 2023-10-20 | 21.03 | $20.86 | 15300 |
| 2023-10-19 | 21.05 | $20.88 | 9300 |
| 2023-10-18 | 21.07 | $20.86 | 10805 |
| 2023-10-17 | 21.09 | $20.86 | 22621 |
| 2023-10-16 | 21.11 | $21.18 | 11724 |
| 2023-10-13 | 21.11 | $21.28 | 6300 |
| 2023-10-12 | 21.09 | $21.21 | 64700 |
| 2023-10-11 | 21.08 | $21.17 | 50300 |
| 2023-10-10 | 21.07 | $21.04 | 16839 |
| 2023-10-09 | 21.07 | $21.08 | 9441 |
| 2023-10-06 | 21.07 | $20.93 | 10000 |
| 2023-10-05 | 21.08 | $21.00 | 13900 |
| 2023-10-04 | 21.09 | $20.95 | 22300 |
| 2023-10-03 | 21.11 | $20.79 | 25004 |
| 2023-10-02 | 21.14 | $20.97 | 28300 |
| 2023-09-29 | 21.16 | $20.86 | 125000 |
| 2023-09-28 | 21.19 | $21.04 | 59200 |
| 2023-09-27 | 21.21 | $21.13 | 34436 |
| 2023-09-26 | 21.22 | $21.22 | 14900 |
| 2023-09-25 | 21.21 | $21.15 | 4400 |
| 2023-09-22 | 21.22 | $21.27 | 3801 |
| 2023-09-21 | 21.22 | $21.19 | 19908 |
| 2023-09-20 | 21.22 | $21.40 | 4800 |
| 2023-09-19 | 21.20 | $21.39 | 11000 |
| 2023-09-18 | 21.18 | $21.40 | 22200 |
| 2023-09-15 | 21.16 | $21.35 | 5300 |
| 2023-09-14 | 21.14 | $21.37 | 18400 |
| 2023-09-13 | 21.11 | $21.30 | 21737 |
| 2023-09-12 | 21.09 | $21.24 | 149911 |
| 2023-09-11 | 21.08 | $21.13 | 27700 |
| 2023-09-08 | 21.07 | $21.10 | 100333 |
| 2023-09-07 | 21.07 | $20.91 | 98100 |
| 2023-09-06 | 21.08 | $20.93 | 43427 |
| 2023-09-05 | 21.10 | $20.93 | 90530 |
| 2023-09-01 | 21.12 | $21.10 | 38000 |
| 2023-08-31 | 21.12 | $21.10 | 73645 |
| 2023-08-30 | 21.12 | $21.08 | 32314 |
| 2023-08-29 | 21.13 | $21.08 | 44000 |
| 2023-08-28 | 21.13 | $21.03 | 11405 |
| 2023-08-25 | 21.14 | $21.05 | 3638 |
| 2023-08-24 | 21.15 | $21.05 | 28223 |
| 2023-08-23 | 21.16 | $21.05 | 35134 |
| 2023-08-22 | 21.18 | $20.95 | 10130 |
| 2023-08-21 | 21.20 | $20.93 | 7434 |
| 2023-08-18 | 21.23 | $21.03 | 16041 |
| 2023-08-17 | 21.25 | $21.05 | 34100 |
| 2023-08-16 | 21.27 | $21.09 | 16410 |
| 2023-08-15 | 21.29 | $21.09 | 6600 |
| 2023-08-14 | 21.31 | $21.18 | 19800 |
| 2023-08-11 | 21.32 | $21.14 | 5200 |
| 2023-08-10 | 21.34 | $21.17 | 10200 |
| 2023-08-09 | 21.36 | $21.21 | 11100 |
| 2023-08-08 | 21.38 | $21.15 | 4800 |
| 2023-08-07 | 21.40 | $21.13 | 12500 |
| 2023-08-04 | 21.43 | $21.16 | 9700 |
| 2023-08-03 | 21.46 | $21.11 | 7900 |
| 2023-08-02 | 21.49 | $21.23 | 15300 |
| 2023-08-01 | 21.52 | $21.32 | 8205 |
| 2023-07-31 | 21.54 | $21.44 | 19221 |
| 2023-07-28 | 21.55 | $21.40 | 9500 |
| 2023-07-27 | 21.57 | $21.48 | 21200 |
| 2023-07-26 | 21.58 | $21.51 | 6037 |
| 2023-07-25 | 21.58 | $21.46 | 15634 |
| 2023-07-24 | 21.60 | $21.50 | 9100 |
| 2023-07-21 | 21.61 | $21.53 | 1800 |
| 2023-07-20 | 21.62 | $21.43 | 15911 |
| 2023-07-19 | 21.64 | $21.60 | 8100 |
| 2023-07-18 | 21.64 | $21.59 | 3606 |
| 2023-07-17 | 21.64 | $21.62 | 24131 |
| 2023-07-14 | 21.65 | $21.58 | 1600 |
| 2023-07-13 | 21.65 | $21.72 | 4500 |
| 2023-07-12 | 21.65 | $21.74 | 3200 |
| 2023-07-11 | 21.64 | $21.64 | 3000 |
| 2023-07-10 | 21.64 | $21.55 | 5311 |
| 2023-07-07 | 21.65 | $21.54 | 10200 |
| 2023-07-06 | 21.66 | $21.46 | 6900 |
| 2023-07-05 | 21.68 | $21.69 | 12713 |
| 2023-07-03 | 21.68 | $21.87 | 7500 |
| 2023-06-30 | 21.66 | $22.01 | 102800 |
| 2023-06-29 | 21.62 | $21.67 | 36106 |
| 2023-06-28 | 21.61 | $21.72 | 11133 |
| 2023-06-27 | 21.60 | $21.65 | 9600 |
| 2023-06-26 | 21.60 | $21.59 | 5400 |
| 2023-06-23 | 21.60 | $21.56 | 6700 |
| 2023-06-22 | 21.60 | $21.58 | 2300 |
| 2023-06-21 | 21.60 | $21.62 | 5119 |
| 2023-06-20 | 21.60 | $21.61 | 6600 |
| 2023-06-16 | 21.60 | $21.59 | 10315 |
| 2023-06-15 | 21.60 | $21.50 | 7200 |
| 2023-06-14 | 21.61 | $21.45 | 10000 |
| 2023-06-13 | 21.63 | $21.48 | 6700 |
| 2023-06-12 | 21.65 | $21.42 | 7700 |
| 2023-06-09 | 21.67 | $21.52 | 9142 |
| 2023-06-08 | 21.69 | $21.60 | 4400 |
| 2023-06-07 | 21.69 | $21.51 | 13938 |
| 2023-06-06 | 21.71 | $21.77 | 9629 |
| 2023-06-05 | 21.71 | $21.78 | 10433 |
| 2023-06-02 | 21.70 | $21.96 | 6801 |
| 2023-06-01 | 21.67 | $21.80 | 7300 |
| 2023-05-31 | 21.66 | $21.99 | 32400 |
| 2023-05-30 | 21.62 | $21.70 | 4742 |
| 2023-05-26 | 21.62 | $21.67 | 22743 |
| 2023-05-25 | 21.61 | $21.55 | 6100 |
| 2023-05-24 | 21.62 | $21.81 | 7500 |
| 2023-05-23 | 21.60 | $21.76 | 16625 |
| 2023-05-22 | 21.58 | $21.66 | 13100 |
| 2023-05-19 | 21.57 | $21.68 | 17400 |
| 2023-05-18 | 21.56 | $21.64 | 23600 |
| 2023-05-17 | 21.55 | $21.70 | 21810 |
| 2023-05-16 | 21.54 | $21.55 | 6748 |
| 2023-05-15 | 21.54 | $21.59 | 6524 |
| 2023-05-12 | 21.53 | $21.60 | 11000 |
| 2023-05-11 | 21.52 | $21.50 | 7200 |
| 2023-05-10 | 21.52 | $21.59 | 12942 |
| 2023-05-09 | 21.52 | $21.40 | 21800 |
| 2023-05-08 | 21.53 | $21.38 | 6700 |
| 2023-05-05 | 21.55 | $21.50 | 12000 |
| 2023-05-04 | 21.55 | $21.55 | 10144 |
| 2023-05-03 | 21.55 | $21.70 | 7104 |
| 2023-05-02 | 21.53 | $21.65 | 11744 |
| 2023-05-01 | 21.52 | $21.47 | 8222 |
| 2023-04-28 | 21.53 | $21.75 | 23200 |
| 2023-04-27 | 21.51 | $21.61 | 4222 |
| 2023-04-26 | 21.49 | $21.59 | 9000 |
| 2023-04-25 | 21.48 | $21.48 | 14800 |
| 2023-04-24 | 21.48 | $21.65 | 12400 |
| 2023-04-21 | 21.47 | $21.64 | 12127 |
| 2023-04-20 | 21.45 | $21.52 | 17700 |
| 2023-04-19 | 21.44 | $21.45 | 9200 |
| 2023-04-18 | 21.44 | $21.42 | 5200 |
| 2023-04-17 | 21.44 | $21.45 | 10700 |
| 2023-04-14 | 21.44 | $21.38 | 24600 |
| 2023-04-13 | 21.45 | $21.51 | 17220 |
| 2023-04-12 | 21.44 | $21.55 | 7100 |
| 2023-04-11 | 21.43 | $21.50 | 15000 |
| 2023-04-10 | 21.42 | $21.48 | 14314 |
| 2023-04-06 | 21.42 | $21.52 | 25400 |
| 2023-04-05 | 21.41 | $21.51 | 12100 |
| 2023-04-04 | 21.39 | $21.50 | 12617 |
| 2023-04-03 | 21.38 | $21.45 | 44200 |
| 2023-03-31 | 21.38 | $21.16 | 103405 |
| 2023-03-30 | 21.40 | $21.37 | 14300 |
| 2023-03-29 | 21.40 | $21.37 | 14916 |
| 2023-03-28 | 21.41 | $21.39 | 12022 |
| 2023-03-27 | 21.41 | $21.48 | 4700 |
| 2023-03-24 | 21.40 | $21.68 | 4714 |
| 2023-03-23 | 21.37 | $21.63 | 12300 |
| 2023-03-22 | 21.34 | $21.42 | 8006 |
| 2023-03-21 | 21.33 | $21.38 | 9300 |
| 2023-03-20 | 21.33 | $21.51 | 6500 |
| 2023-03-17 | 21.31 | $21.51 | 18800 |
| 2023-03-16 | 21.29 | $21.54 | 9543 |
| 2023-03-15 | 21.26 | $21.26 | 10610 |
| 2023-03-14 | 21.26 | $21.18 | 22400 |
| 2023-03-13 | 21.27 | $21.34 | 3100 |
| 2023-03-10 | 21.27 | $21.06 | 17900 |
| 2023-03-09 | 21.29 | $20.95 | 17000 |
| 2023-03-08 | 21.32 | $21.22 | 6400 |
| 2023-03-07 | 21.33 | $21.34 | 20842 |
| 2023-03-06 | 21.33 | $21.35 | 5145 |
| 2023-03-03 | 21.33 | $21.35 | 7214 |
| 2023-03-02 | 21.33 | $21.06 | 12900 |
| 2023-03-01 | 21.36 | $21.17 | 10100 |
| 2023-02-28 | 21.38 | $21.81 | 56621 |
| 2023-02-27 | 21.33 | $21.25 | 9700 |
| 2023-02-24 | 21.34 | $21.05 | 9221 |
| 2023-02-23 | 21.37 | $21.20 | 12400 |
| 2023-02-22 | 21.39 | $21.11 | 8321 |
| 2023-02-21 | 21.42 | $20.97 | 11820 |
| 2023-02-17 | 21.46 | $21.19 | 8500 |
| 2023-02-16 | 21.49 | $21.17 | 9000 |
| 2023-02-15 | 21.53 | $21.28 | 9400 |
| 2023-02-14 | 21.55 | $21.27 | 18600 |
| 2023-02-13 | 21.58 | $21.25 | 18018 |
| 2023-02-10 | 21.62 | $21.08 | 11821 |
| 2023-02-09 | 21.67 | $21.25 | 9935 |
| 2023-02-08 | 21.72 | $21.29 | 7325 |
| 2023-02-07 | 21.76 | $21.36 | 14220 |
| 2023-02-06 | 21.81 | $21.55 | 14433 |
| 2023-02-03 | 21.83 | $21.80 | 10231 |
| 2023-02-02 | 21.84 | $22.04 | 9100 |
| 2023-02-01 | 21.82 | $21.90 | 17533 |
| 2023-01-31 | 21.81 | $21.62 | 57400 |
| 2023-01-30 | 21.83 | $21.87 | 6800 |
| 2023-01-27 | 21.82 | $22.06 | 7536 |
| 2023-01-26 | 21.80 | $22.20 | 12036 |
| 2023-01-25 | 21.75 | $22.07 | 17600 |
| 2023-01-24 | 21.72 | $21.66 | 4949 |
| 2023-01-23 | 21.73 | $21.99 | 17300 |
| 2023-01-20 | 21.70 | $21.81 | 11518 |
| 2023-01-19 | 21.69 | $21.90 | 11200 |
| 2023-01-18 | 21.67 | $22.01 | 18300 |
| 2023-01-17 | 21.63 | $22.01 | 10800 |
| 2023-01-13 | 21.59 | $21.86 | 22208 |
| 2023-01-12 | 21.56 | $22.17 | 7300 |
| 2023-01-11 | 21.50 | $22.11 | 9300 |
| 2023-01-10 | 21.43 | $21.92 | 9900 |
| 2023-01-09 | 21.38 | $21.84 | 6148 |
| 2023-01-06 | 21.33 | $21.89 | 6900 |
| 2023-01-05 | 21.28 | $21.74 | 30303 |
| 2023-01-04 | 21.23 | $21.93 | 5604 |
| 2023-01-03 | 21.15 | $21.83 | 28200 |
| 2022-12-30 | 21.08 | $21.87 | 298200 |
| 2022-12-29 | 21.00 | $21.10 | 16400 |
| 2022-12-28 | 20.99 | $20.85 | 15916 |
| 2022-12-27 | 21.00 | $20.76 | 12400 |
| 2022-12-23 | 21.03 | $20.79 | 18525 |
| 2022-12-22 | 21.05 | $20.94 | 16610 |
| 2022-12-21 | 21.07 | $21.13 | 8315 |
| 2022-12-20 | 21.06 | $20.99 | 10500 |
| 2022-12-19 | 21.07 | $21.18 | 12130 |
| 2022-12-16 | 21.05 | $21.22 | 19122 |
| 2022-12-15 | 21.04 | $21.30 | 9700 |
| 2022-12-14 | 21.01 | $21.33 | 15900 |
| 2022-12-13 | 20.98 | $21.23 | 29100 |
| 2022-12-12 | 20.95 | $20.98 | 17800 |
| 2022-12-09 | 20.95 | $21.13 | 24000 |
| 2022-12-08 | 20.93 | $21.23 | 23608 |
| 2022-12-07 | 20.89 | $21.10 | 29704 |
| 2022-12-06 | 20.87 | $21.00 | 23701 |
| 2022-12-05 | 20.86 | $20.86 | 41500 |
| 2022-12-02 | 20.86 | $21.05 | 14719 |
| 2022-12-01 | 20.84 | $21.09 | 16026 |
| 2022-11-30 | 20.81 | $20.95 | 59805 |
| 2022-11-29 | 20.80 | $20.95 | 52308 |
| 2022-11-28 | 20.78 | $20.82 | 21200 |
| 2022-11-25 | 20.78 | $20.79 | 2746 |
| 2022-11-23 | 20.78 | $20.83 | 22800 |
| 2022-11-22 | 20.77 | $20.76 | 29300 |
| 2022-11-21 | 20.77 | $20.70 | 33501 |
| 2022-11-18 | 20.78 | $21.04 | 29431 |
| 2022-11-17 | 20.75 | $21.05 | 21500 |
| 2022-11-16 | 20.72 | $21.03 | 25400 |
| 2022-11-15 | 20.69 | $21.09 | 28800 |
| 2022-11-14 | 20.65 | $21.04 | 12900 |
| 2022-11-11 | 20.61 | $21.10 | 38500 |
| 2022-11-10 | 20.56 | $21.17 | 50300 |
| 2022-11-09 | 20.49 | $20.59 | 22208 |
| 2022-11-08 | 20.48 | $20.56 | 14121 |
| 2022-11-07 | 20.47 | $20.59 | 9600 |
| 2022-11-04 | 20.46 | $20.39 | 16218 |
| 2022-11-03 | 20.47 | $20.60 | 21800 |
| 2022-11-02 | 20.45 | $20.48 | 24635 |
| 2022-11-01 | 20.45 | $20.42 | 30407 |
| 2022-10-31 | 20.45 | $20.59 | 55400 |
| 2022-10-28 | 20.44 | $20.26 | 20004 |
| 2022-10-27 | 20.46 | $20.19 | 6700 |
| 2022-10-26 | 20.49 | $20.05 | 66647 |
| 2022-10-25 | 20.53 | $20.02 | 35100 |
| 2022-10-24 | 20.59 | $19.89 | 4200 |
| 2022-10-21 | 20.66 | $19.85 | 13700 |
| 2022-10-20 | 20.74 | $19.86 | 19600 |
| 2022-10-19 | 20.84 | $20.02 | 46900 |
| 2022-10-18 | 20.92 | $20.24 | 67900 |
| 2022-10-17 | 20.99 | $20.48 | 5500 |
| 2022-10-14 | 21.05 | $20.65 | 11500 |
| 2022-10-13 | 21.09 | $20.75 | 30701 |
| 2022-10-12 | 21.13 | $21.00 | 8017 |
| 2022-10-11 | 21.14 | $21.13 | 14500 |
| 2022-10-10 | 21.14 | $21.22 | 31700 |
| 2022-10-07 | 21.13 | $21.02 | 32800 |
| 2022-10-06 | 21.14 | $20.97 | 10100 |
| 2022-10-05 | 21.16 | $21.01 | 13236 |
| 2022-10-04 | 21.18 | $21.11 | 6700 |
| 2022-10-03 | 21.19 | $21.00 | 5700 |
| 2022-09-30 | 21.21 | $21.00 | 50318 |
| 2022-09-29 | 21.23 | $20.67 | 10800 |
| 2022-09-28 | 21.29 | $20.90 | 14015 |
| 2022-09-27 | 21.33 | $20.75 | 6020 |
| 2022-09-26 | 21.39 | $20.57 | 20300 |
| 2022-09-23 | 21.47 | $20.68 | 12300 |
| 2022-09-22 | 21.56 | $20.89 | 12600 |
| 2022-09-21 | 21.63 | $21.12 | 19404 |
| 2022-09-20 | 21.68 | $21.19 | 28535 |
| 2022-09-19 | 21.73 | $21.52 | 14000 |
| 2022-09-16 | 21.75 | $21.71 | 52100 |
| 2022-09-15 | 21.76 | $21.51 | 3928 |
| 2022-09-14 | 21.78 | $21.59 | 6000 |
| 2022-09-13 | 21.81 | $21.50 | 14018 |
| 2022-09-12 | 21.84 | $21.70 | 2700 |
| 2022-09-09 | 21.85 | $21.64 | 5000 |
| 2022-09-08 | 21.87 | $21.49 | 9900 |
| 2022-09-07 | 21.91 | $21.55 | 3311 |
| 2022-09-06 | 21.95 | $21.45 | 9317 |
| 2022-09-02 | 22.01 | $21.58 | 5227 |
| 2022-09-01 | 22.05 | $21.55 | 14905 |
| 2022-08-31 | 22.10 | $21.61 | 28845 |
| 2022-08-30 | 22.15 | $21.86 | 18616 |
| 2022-08-29 | 22.19 | $22.00 | 900 |
| 2022-08-26 | 22.21 | $22.01 | 2700 |
| 2022-08-25 | 22.23 | $22.15 | 7514 |
| 2022-08-24 | 22.23 | $21.94 | 9500 |
| 2022-08-23 | 22.27 | $21.95 | 14230 |
| 2022-08-22 | 22.30 | $21.96 | 4923 |
| 2022-08-19 | 22.33 | $22.06 | 4510 |
| 2022-08-18 | 22.36 | $22.17 | 13600 |
| 2022-08-17 | 22.38 | $22.14 | 28000 |
| 2022-08-16 | 22.41 | $22.22 | 24737 |
| 2022-08-15 | 22.43 | $22.35 | 11200 |
| 2022-08-12 | 22.44 | $22.48 | 12200 |
| 2022-08-11 | 22.43 | $22.41 | 6700 |
| 2022-08-10 | 22.43 | $22.57 | 2600 |
| 2022-08-09 | 22.42 | $22.46 | 5500 |
| 2022-08-08 | 22.42 | $22.55 | 21500 |
| 2022-08-05 | 22.40 | $22.48 | 5000 |
| 2022-08-04 | 22.39 | $22.65 | 7800 |
| 2022-08-03 | 22.37 | $22.69 | 4802 |
| 2022-08-02 | 22.33 | $22.47 | 5600 |
| 2022-08-01 | 22.32 | $22.64 | 13205 |
| 2022-07-29 | 22.28 | $22.66 | 42700 |
| 2022-07-28 | 22.24 | $22.16 | 6800 |
| 2022-07-27 | 22.25 | $22.21 | 15600 |
| 2022-07-26 | 22.26 | $22.20 | 7900 |
| 2022-07-25 | 22.26 | $22.31 | 9823 |
| 2022-07-22 | 22.26 | $22.38 | 13516 |
| 2022-07-21 | 22.25 | $22.33 | 9000 |
| 2022-07-20 | 22.24 | $22.23 | 4000 |
| 2022-07-19 | 22.24 | $22.22 | 6228 |
| 2022-07-18 | 22.24 | $22.22 | 4835 |
| 2022-07-15 | 22.24 | $22.17 | 1347 |
| 2022-07-14 | 22.25 | $22.08 | 5009 |
| 2022-07-13 | 22.27 | $22.29 | 2333 |
| 2022-07-12 | 22.27 | $22.28 | 6400 |
| 2022-07-11 | 22.27 | $22.30 | 3519 |
| 2022-07-08 | 22.26 | $22.25 | 2406 |
| 2022-07-07 | 22.26 | $22.21 | 9400 |
| 2022-07-06 | 22.27 | $22.64 | 12600 |
| 2022-07-05 | 22.23 | $22.45 | 7000 |
| 2022-07-01 | 22.21 | $22.45 | 7000 |
| 2022-06-30 | 22.18 | $22.16 | 28022 |
| 2022-06-29 | 22.18 | $21.90 | 9600 |
| 2022-06-28 | 22.21 | $21.85 | 13300 |
| 2022-06-27 | 22.25 | $21.93 | 4821 |
| 2022-06-24 | 22.29 | $21.85 | 6909 |
| 2022-06-23 | 22.33 | $22.01 | 10500 |
| 2022-06-22 | 22.36 | $21.83 | 6500 |
| 2022-06-21 | 22.42 | $21.73 | 4800 |
| 2022-06-17 | 22.49 | $21.86 | 21727 |
| 2022-06-16 | 22.56 | $21.72 | 6700 |
| 2022-06-15 | 22.65 | $21.77 | 6200 |
| 2022-06-14 | 22.74 | $21.94 | 16900 |
| 2022-06-13 | 22.83 | $21.65 | 20900 |
| 2022-06-10 | 22.95 | $22.26 | 27800 |
| 2022-06-09 | 23.02 | $22.82 | 6718 |
| 2022-06-08 | 23.04 | $22.97 | 22800 |
| 2022-06-07 | 23.05 | $23.01 | 7100 |
| 2022-06-06 | 23.06 | $22.93 | 11844 |
| 2022-06-03 | 23.07 | $22.99 | 4004 |
| 2022-06-02 | 23.08 | $23.04 | 11400 |
| 2022-06-01 | 23.08 | $23.04 | 50508 |
| 2022-05-31 | 23.09 | $22.87 | 140849 |
| 2022-05-27 | 23.11 | $23.38 | 16900 |
| 2022-05-26 | 23.08 | $23.29 | 8426 |
| 2022-05-25 | 23.06 | $23.26 | 15900 |
| 2022-05-24 | 23.04 | $23.09 | 3600 |
| 2022-05-23 | 23.03 | $22.92 | 11500 |
| 2022-05-20 | 23.04 | $22.88 | 10500 |
| 2022-05-19 | 23.06 | $22.72 | 8400 |
| 2022-05-18 | 23.10 | $22.97 | 13748 |
| 2022-05-17 | 23.11 | $22.80 | 12900 |
| 2022-05-16 | 23.14 | $23.10 | 15300 |
| 2022-05-13 | 23.15 | $23.17 | 3005 |
| 2022-05-12 | 23.14 | $23.29 | 5041 |
| 2022-05-11 | 23.13 | $22.98 | 5000 |
| 2022-05-10 | 23.14 | $22.87 | 12722 |
| 2022-05-09 | 23.17 | $22.94 | 8442 |
| 2022-05-06 | 23.20 | $22.91 | 7803 |
| 2022-05-05 | 23.23 | $23.15 | 9040 |
| 2022-05-04 | 23.24 | $23.38 | 19907 |
| 2022-05-03 | 23.22 | $22.84 | 15300 |
| 2022-05-02 | 23.26 | $22.51 | 10300 |
| 2022-04-29 | 23.34 | $23.20 | 31814 |
| 2022-04-28 | 23.36 | $22.86 | 8600 |
| 2022-04-27 | 23.41 | $23.02 | 10200 |
| 2022-04-26 | 23.45 | $23.09 | 9900 |
| 2022-04-25 | 23.49 | $22.98 | 27216 |
| 2022-04-22 | 23.54 | $22.74 | 3200 |
| 2022-04-21 | 23.62 | $22.65 | 20700 |
| 2022-04-20 | 23.73 | $22.77 | 16100 |
| 2022-04-19 | 23.83 | $22.95 | 14411 |
| 2022-04-18 | 23.92 | $23.03 | 19200 |
| 2022-04-14 | 24.01 | $23.17 | 12100 |
| 2022-04-13 | 24.10 | $23.17 | 12848 |
| 2022-04-12 | 24.20 | $23.28 | 16600 |
| 2022-04-11 | 24.30 | $23.46 | 5900 |
| 2022-04-08 | 24.38 | $23.83 | 6200 |
| 2022-04-07 | 24.44 | $23.88 | 6800 |
| 2022-04-06 | 24.50 | $23.66 | 10236 |
| 2022-04-05 | 24.59 | $23.75 | 6403 |
| 2022-04-04 | 24.68 | $24.00 | 9914 |
| 2022-04-01 | 24.75 | $24.12 | 9700 |
| 2022-03-31 | 24.81 | $24.05 | 12760 |
| 2022-03-30 | 24.90 | $24.20 | 31600 |
| 2022-03-29 | 24.97 | $24.45 | 77300 |
| 2022-03-28 | 25.02 | $24.73 | 43243 |
| 2022-03-25 | 25.05 | $24.86 | 16847 |
| 2022-03-24 | 25.07 | $24.99 | 6800 |
| 2022-03-23 | 25.08 | $24.85 | 23200 |
| 2022-03-22 | 25.11 | $24.94 | 22249 |
| 2022-03-21 | 25.13 | $25.03 | 27511 |
| 2022-03-18 | 25.14 | $25.00 | 5817 |
| 2022-03-17 | 25.15 | $25.07 | 11800 |
| 2022-03-16 | 25.16 | $24.92 | 26010 |
| 2022-03-15 | 25.18 | $25.10 | 2000 |
| 2022-03-14 | 25.19 | $25.02 | 8928 |
| 2022-03-11 | 25.21 | $25.07 | 6800 |
| 2022-03-10 | 25.22 | $25.11 | 9900 |
| 2022-03-09 | 25.24 | $25.08 | 2400 |
| 2022-03-08 | 25.25 | $25.13 | 6843 |
| 2022-03-07 | 25.27 | $25.23 | 8000 |
| 2022-03-04 | 25.27 | $25.25 | 11303 |
| 2022-03-03 | 25.27 | $25.28 | 6600 |
| 2022-03-02 | 25.27 | $25.25 | 3200 |
| 2022-03-01 | 25.27 | $25.26 | 8636 |
| 2022-02-28 | 25.27 | $25.30 | 7000 |
| 2022-02-25 | 25.27 | $25.15 | 1900 |
| 2022-02-24 | 25.28 | $25.35 | 10900 |
| 2022-02-23 | 25.28 | $25.25 | 23615 |
| 2022-02-22 | 25.28 | $25.25 | 13200 |
| 2022-02-18 | 25.28 | $25.25 | 2600 |
| 2022-02-17 | 25.29 | $25.20 | 10400 |
| 2022-02-16 | 25.30 | $25.25 | 2300 |
| 2022-02-15 | 25.30 | $25.28 | 13000 |
| 2022-02-14 | 25.30 | $25.27 | 4600 |
| 2022-02-11 | 25.31 | $25.25 | 10435 |
| 2022-02-10 | 25.31 | $25.26 | 19700 |
| 2022-02-09 | 25.32 | $25.25 | 13037 |
| 2022-02-08 | 25.33 | $25.25 | 5418 |
| 2022-02-07 | 25.33 | $25.26 | 2000 |
| 2022-02-04 | 25.34 | $25.25 | 4608 |
| 2022-02-03 | 25.35 | $25.28 | 10241 |
| 2022-02-02 | 25.36 | $25.07 | 11401 |
| 2022-02-01 | 25.39 | $25.40 | 6500 |
| 2022-01-31 | 25.39 | $25.50 | 32600 |
| 2022-01-28 | 25.37 | $25.07 | 10228 |
| 2022-01-27 | 25.41 | $25.12 | 6900 |
| 2022-01-26 | 25.44 | $25.29 | 15100 |
| 2022-01-25 | 25.45 | $25.31 | 5038 |
| 2022-01-24 | 25.47 | $25.35 | 5800 |
| 2022-01-21 | 25.48 | $25.31 | 4600 |
| 2022-01-20 | 25.50 | $25.44 | 4747 |
| 2022-01-19 | 25.50 | $25.38 | 5600 |
| 2022-01-18 | 25.52 | $25.32 | 10405 |
| 2022-01-14 | 25.54 | $25.44 | 7100 |
| 2022-01-13 | 25.55 | $25.49 | 15100 |
| 2022-01-12 | 25.55 | $25.50 | 2900 |
| 2022-01-11 | 25.56 | $25.49 | 6700 |
| 2022-01-10 | 25.57 | $25.47 | 5207 |
| 2022-01-07 | 25.58 | $25.43 | 6642 |
| 2022-01-06 | 25.59 | $25.50 | 10700 |
| 2022-01-05 | 25.60 | $25.32 | 16200 |
| 2022-01-04 | 25.63 | $25.55 | 13100 |
| 2022-01-03 | 25.64 | $25.67 | 8011 |
| 2021-12-31 | 25.64 | $25.92 | 10515 |
| 2021-12-30 | 25.61 | $25.58 | 14300 |
| 2021-12-29 | 25.61 | $25.78 | 11800 |
| 2021-12-28 | 25.59 | $25.67 | 11003 |
| 2021-12-27 | 25.58 | $25.60 | 25220 |
| 2021-12-23 | 25.58 | $25.47 | 7600 |
| 2021-12-22 | 25.59 | $25.63 | 5500 |
| 2021-12-21 | 25.59 | $25.54 | 8300 |
| 2021-12-20 | 25.59 | $25.42 | 5900 |
| 2021-12-17 | 25.61 | $25.51 | 4522 |
| 2021-12-16 | 25.62 | $25.45 | 6804 |
| 2021-12-15 | 25.64 | $25.41 | 9500 |
| 2021-12-14 | 25.67 | $25.34 | 41800 |
| 2021-12-13 | 25.70 | $25.49 | 5200 |
| 2021-12-10 | 25.72 | $25.50 | 15200 |
| 2021-12-09 | 25.74 | $25.58 | 9210 |
| 2021-12-08 | 25.76 | $25.61 | 10020 |
| 2021-12-07 | 25.78 | $25.57 | 9800 |
| 2021-12-06 | 25.80 | $25.60 | 22002 |
| 2021-12-03 | 25.82 | $25.61 | 40200 |
| 2021-12-02 | 25.84 | $25.35 | 35400 |
| 2021-12-01 | 25.89 | $25.43 | 35500 |
| 2021-11-30 | 25.94 | $25.29 | 24702 |
| 2021-11-29 | 26.01 | $25.44 | 32640 |
| 2021-11-26 | 26.07 | $25.56 | 7400 |
| 2021-11-24 | 26.13 | $25.60 | 14739 |
| 2021-11-23 | 26.18 | $25.59 | 19700 |
| 2021-11-22 | 26.24 | $25.83 | 7501 |
| 2021-11-19 | 26.29 | $25.99 | 3420 |
| 2021-11-18 | 26.32 | $25.91 | 3525 |
| 2021-11-17 | 26.36 | $26.06 | 10124 |
| 2021-11-16 | 26.39 | $26.02 | 13600 |
| 2021-11-15 | 26.43 | $26.09 | 33914 |
| 2021-11-12 | 26.47 | $26.09 | 8347 |
| 2021-11-11 | 26.51 | $26.12 | 15308 |
| 2021-11-10 | 26.55 | $26.09 | 18000 |
| 2021-11-09 | 26.60 | $26.49 | 9900 |
| 2021-11-08 | 26.61 | $26.44 | 3800 |
| 2021-11-05 | 26.63 | $26.64 | 8913 |
| 2021-11-04 | 26.63 | $26.71 | 6900 |
| 2021-11-03 | 26.62 | $26.76 | 7000 |
| 2021-11-02 | 26.61 | $26.97 | 7600 |
| 2021-11-01 | 26.57 | $26.90 | 13400 |
| 2021-10-29 | 26.53 | $26.83 | 31107 |
| 2021-10-28 | 26.50 | $26.37 | 6800 |
| 2021-10-27 | 26.52 | $26.24 | 6600 |
| 2021-10-26 | 26.54 | $26.19 | 5700 |
| 2021-10-25 | 26.58 | $26.18 | 3500 |
| 2021-10-22 | 26.62 | $26.15 | 8901 |
| 2021-10-21 | 26.67 | $26.26 | 5500 |
| 2021-10-20 | 26.72 | $26.38 | 6000 |
| 2021-10-19 | 26.75 | $26.37 | 2133 |
| 2021-10-18 | 26.79 | $26.50 | 11400 |
| 2021-10-15 | 26.82 | $26.52 | 1300 |
| 2021-10-14 | 26.86 | $27.19 | 6500 |
| 2021-10-13 | 26.82 | $26.70 | 9800 |
| 2021-10-12 | 26.83 | $26.95 | 5000 |
| 2021-10-11 | 26.82 | $26.94 | 3800 |
| 2021-10-08 | 26.81 | $26.88 | 3700 |
| 2021-10-07 | 26.80 | $26.86 | 8000 |
| 2021-10-06 | 26.79 | $26.64 | 7238 |
| 2021-10-05 | 26.81 | $26.49 | 15111 |
| 2021-10-04 | 26.84 | $26.82 | 12500 |
| 2021-10-01 | 26.85 | $26.95 | 12700 |
| 2021-09-30 | 26.84 | $26.99 | 243935 |
| 2021-09-29 | 26.82 | $26.88 | 61100 |
| 2021-09-28 | 26.81 | $26.86 | 25200 |
| 2021-09-27 | 26.81 | $27.02 | 12234 |
| 2021-09-24 | 26.79 | $27.15 | 12928 |
| 2021-09-23 | 26.75 | $26.94 | 25730 |
| 2021-09-22 | 26.73 | $27.36 | 31321 |
| 2021-09-21 | 26.66 | $26.75 | 16900 |
| 2021-09-20 | 26.65 | $26.71 | 2549 |
| 2021-09-17 | 26.65 | $26.73 | 11246 |
| 2021-09-16 | 26.64 | $26.75 | 22602 |
| 2021-09-15 | 26.63 | $26.64 | 30635 |
| 2021-09-14 | 26.62 | $26.56 | 6820 |
| 2021-09-13 | 26.63 | $26.70 | 24900 |
| 2021-09-10 | 26.62 | $26.80 | 16612 |
| 2021-09-09 | 26.61 | $26.81 | 2500 |
| 2021-09-08 | 26.58 | $26.67 | 5700 |
| 2021-09-07 | 26.58 | $26.39 | 3400 |
| 2021-09-03 | 26.59 | $26.54 | 10500 |
| 2021-09-02 | 26.60 | $26.69 | 38414 |
| 2021-09-01 | 26.59 | $26.79 | 12102 |
| 2021-08-31 | 26.57 | $26.83 | 67300 |
| 2021-08-30 | 26.54 | $26.41 | 10800 |
| 2021-08-27 | 26.56 | $26.54 | 11436 |
| 2021-08-26 | 26.56 | $26.81 | 4830 |
| 2021-08-25 | 26.53 | $26.79 | 13340 |
| 2021-08-24 | 26.51 | $26.82 | 26900 |
| 2021-08-23 | 26.47 | $26.75 | 5200 |
| 2021-08-20 | 26.44 | $26.62 | 4043 |
| 2021-08-19 | 26.42 | $26.63 | 15949 |
| 2021-08-18 | 26.40 | $26.98 | 30814 |
| 2021-08-17 | 26.34 | $26.24 | 2500 |
| 2021-08-16 | 26.35 | $26.30 | 3400 |
| 2021-08-13 | 26.36 | $26.24 | 26045 |
| 2021-08-12 | 26.37 | $26.44 | 7630 |
| 2021-08-11 | 26.36 | $26.50 | 4009 |
| 2021-08-10 | 26.35 | $26.64 | 8800 |
| 2021-08-09 | 26.32 | $26.66 | 3900 |
| 2021-08-06 | 26.28 | $26.79 | 6400 |
| 2021-08-05 | 26.23 | $26.68 | 26200 |
| 2021-08-04 | 26.18 | $26.68 | 7700 |
| 2021-08-03 | 26.13 | $26.37 | 9600 |
| 2021-08-02 | 26.10 | $26.70 | 20900 |
| 2021-07-30 | 26.04 | $26.03 | 4817 |
| 2021-07-29 | 26.04 | $26.05 | 7600 |
| 2021-07-28 | 26.04 | $26.05 | 4300 |
| 2021-07-27 | 26.04 | $26.11 | 2140 |
| 2021-07-26 | 26.03 | $26.01 | 2638 |
| 2021-07-23 | 26.03 | $25.99 | 8700 |
| 2021-07-22 | 26.04 | $25.95 | 5521 |
| 2021-07-21 | 26.05 | $25.96 | 11000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
23.57
2026-07-17
Close Price
$23.60
Vol: 7200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.30
Average
22.97
Maximum
26.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.57 | $23.60 | 7200 |
| 2026-07-16 | 23.56 | $23.57 | 514 |
| 2026-07-15 | 23.56 | $23.61 | 12328 |
| 2026-07-14 | 23.55 | $23.55 | 1820 |
| 2026-07-13 | 23.55 | $23.65 | 615 |
| 2026-07-10 | 23.54 | $23.49 | 1700 |
| 2026-07-09 | 23.55 | $23.59 | 4900 |
| 2026-07-08 | 23.54 | $23.58 | 2908 |
| 2026-07-07 | 23.54 | $23.48 | 2500 |
| 2026-07-06 | 23.54 | $23.57 | 5201 |
| 2026-07-02 | 23.54 | $23.57 | 4242 |
| 2026-07-01 | 23.53 | $23.54 | 3819 |
| 2026-06-30 | 23.53 | $23.61 | 70100 |
| 2026-06-29 | 23.52 | $23.55 | 15243 |
| 2026-06-26 | 23.52 | $23.59 | 20708 |
| 2026-06-25 | 23.51 | $23.55 | 15500 |
| 2026-06-24 | 23.51 | $23.41 | 3207 |
| 2026-06-23 | 23.52 | $23.52 | 9200 |
| 2026-06-22 | 23.52 | $23.49 | 11139 |
| 2026-06-18 | 23.52 | $23.54 | 12526 |
| 2026-06-17 | 23.52 | $23.49 | 10304 |
| 2026-06-16 | 23.52 | $23.51 | 5200 |
| 2026-06-15 | 23.52 | $23.57 | 2718 |
| 2026-06-12 | 23.52 | $23.55 | 3300 |
| 2026-06-11 | 23.51 | $23.53 | 12303 |
| 2026-06-10 | 23.51 | $23.50 | 10008 |
| 2026-06-09 | 23.52 | $23.49 | 16406 |
| 2026-06-08 | 23.52 | $23.46 | 8500 |
| 2026-06-05 | 23.53 | $23.47 | 9519 |
| 2026-06-04 | 23.54 | $23.53 | 14900 |
| 2026-06-03 | 23.54 | $23.55 | 15400 |
| 2026-06-02 | 23.54 | $23.54 | 11000 |
| 2026-06-01 | 23.55 | $23.55 | 9019 |
| 2026-05-29 | 23.56 | $23.55 | 18509 |
| 2026-05-28 | 23.57 | $23.58 | 8404 |
| 2026-05-27 | 23.57 | $23.52 | 4047 |
| 2026-05-26 | 23.59 | $23.54 | 3400 |
| 2026-05-22 | 23.61 | $23.51 | 6031 |
| 2026-05-21 | 23.63 | $23.53 | 1000 |
| 2026-05-20 | 23.65 | $23.51 | 13400 |
| 2026-05-19 | 23.68 | $23.40 | 9738 |
| 2026-05-18 | 23.72 | $23.43 | 10311 |
| 2026-05-15 | 23.76 | $23.41 | 24200 |
| 2026-05-14 | 23.81 | $23.61 | 5800 |
| 2026-05-13 | 23.84 | $23.63 | 6100 |
| 2026-05-12 | 23.87 | $23.70 | 7705 |
| 2026-05-11 | 23.90 | $23.70 | 4500 |
| 2026-05-08 | 23.93 | $23.70 | 7504 |
| 2026-05-07 | 23.96 | $23.68 | 16200 |
| 2026-05-06 | 24.00 | $23.86 | 1900 |
| 2026-05-05 | 24.02 | $23.84 | 3749 |
| 2026-05-04 | 24.05 | $23.82 | 2639 |
| 2026-05-01 | 24.08 | $23.84 | 19929 |
| 2026-04-30 | 24.11 | $23.94 | 12000 |
| 2026-04-29 | 24.14 | $24.04 | 2800 |
| 2026-04-28 | 24.15 | $24.03 | 4749 |
| 2026-04-27 | 24.17 | $24.06 | 8712 |
| 2026-04-24 | 24.18 | $24.13 | 4900 |
| 2026-04-23 | 24.18 | $24.05 | 7040 |
| 2026-04-22 | 24.19 | $24.06 | 6500 |
| 2026-04-21 | 24.19 | $24.06 | 10731 |
| 2026-04-20 | 24.20 | $24.22 | 3400 |
| 2026-04-17 | 24.19 | $24.18 | 9436 |
| 2026-04-16 | 24.18 | $24.23 | 3214 |
| 2026-04-15 | 24.17 | $24.26 | 3720 |
| 2026-04-14 | 24.16 | $24.20 | 4700 |
| 2026-04-13 | 24.15 | $24.15 | 8900 |
| 2026-04-10 | 24.14 | $24.28 | 11400 |
| 2026-04-09 | 24.12 | $24.36 | 19338 |
| 2026-04-08 | 24.10 | $24.42 | 5200 |
| 2026-04-07 | 24.06 | $24.32 | 2449 |
| 2026-04-06 | 24.04 | $24.16 | 414 |
| 2026-04-02 | 24.03 | $24.15 | 1646 |
| 2026-04-01 | 24.02 | $24.20 | 15200 |
| 2026-03-31 | 24.01 | $24.25 | 459200 |
| 2026-03-30 | 23.99 | $23.86 | 19805 |
| 2026-03-27 | 24.01 | $23.80 | 24441 |
| 2026-03-26 | 24.05 | $23.77 | 10700 |
| 2026-03-25 | 24.09 | $23.87 | 23547 |
| 2026-03-24 | 24.12 | $23.94 | 20600 |
| 2026-03-23 | 24.15 | $23.97 | 10700 |
| 2026-03-20 | 24.18 | $24.03 | 41800 |
| 2026-03-19 | 24.20 | $24.09 | 22000 |
| 2026-03-18 | 24.23 | $24.11 | 25003 |
| 2026-03-17 | 24.25 | $24.08 | 27800 |
| 2026-03-16 | 24.28 | $24.10 | 15626 |
| 2026-03-13 | 24.30 | $24.07 | 13200 |
| 2026-03-12 | 24.34 | $24.18 | 9842 |
| 2026-03-11 | 24.36 | $24.11 | 4613 |
| 2026-03-10 | 24.39 | $24.23 | 1900 |
| 2026-03-09 | 24.41 | $24.12 | 5503 |
| 2026-03-06 | 24.44 | $24.02 | 8700 |
| 2026-03-05 | 24.49 | $24.35 | 9707 |
| 2026-03-04 | 24.50 | $24.45 | 2630 |
| 2026-03-03 | 24.51 | $24.50 | 9304 |
| 2026-03-02 | 24.51 | $24.53 | 10211 |
| 2026-02-27 | 24.50 | $24.41 | 37523 |
| 2026-02-26 | 24.51 | $24.49 | 17500 |
| 2026-02-25 | 24.52 | $24.47 | 9400 |
| 2026-02-24 | 24.52 | $24.54 | 10900 |
| 2026-02-23 | 24.52 | $24.69 | 6600 |
| 2026-02-20 | 24.50 | $24.62 | 3400 |
| 2026-02-19 | 24.48 | $24.52 | 20700 |
| 2026-02-18 | 24.48 | $24.47 | 20300 |
| 2026-02-17 | 24.48 | $24.51 | 5700 |
| 2026-02-13 | 24.48 | $24.43 | 7531 |
| 2026-02-12 | 24.49 | $24.39 | 8700 |
| 2026-02-11 | 24.49 | $24.51 | 7530 |
| 2026-02-10 | 24.49 | $24.56 | 6700 |
| 2026-02-09 | 24.49 | $24.47 | 5600 |
| 2026-02-06 | 24.49 | $24.46 | 6710 |
| 2026-02-05 | 24.49 | $24.43 | 7100 |
| 2026-02-04 | 24.50 | $24.50 | 16041 |
| 2026-02-03 | 24.50 | $24.51 | 6800 |
| 2026-02-02 | 24.49 | $24.51 | 17700 |
| 2026-01-30 | 24.49 | $24.50 | 20200 |
| 2026-01-29 | 24.49 | $24.50 | 10000 |
| 2026-01-28 | 24.49 | $24.52 | 6232 |
| 2026-01-27 | 24.48 | $24.49 | 5100 |
| 2026-01-26 | 24.48 | $24.50 | 2100 |
| 2026-01-23 | 24.47 | $24.50 | 5900 |
| 2026-01-22 | 24.47 | $24.49 | 8900 |
| 2026-01-21 | 24.46 | $24.49 | 18600 |
| 2026-01-20 | 24.45 | $24.43 | 10933 |
| 2026-01-16 | 24.45 | $24.49 | 16647 |
| 2026-01-15 | 24.44 | $24.49 | 9200 |
| 2026-01-14 | 24.43 | $24.49 | 9837 |
| 2026-01-13 | 24.42 | $24.49 | 13000 |
| 2026-01-12 | 24.41 | $24.49 | 7200 |
| 2026-01-09 | 24.40 | $24.48 | 8500 |
| 2026-01-08 | 24.38 | $24.49 | 26100 |
| 2026-01-07 | 24.37 | $24.49 | 21121 |
| 2026-01-06 | 24.35 | $24.47 | 14300 |
| 2026-01-05 | 24.34 | $24.47 | 41803 |
| 2026-01-02 | 24.32 | $24.36 | 24936 |
| 2025-12-31 | 24.31 | $24.40 | 154900 |
| 2025-12-30 | 24.30 | $24.58 | 44332 |
| 2025-12-29 | 24.27 | $24.36 | 3804 |
| 2025-12-26 | 24.26 | $24.23 | 12500 |
| 2025-12-24 | 24.26 | $24.18 | 4800 |
| 2025-12-23 | 24.27 | $24.21 | 26000 |
| 2025-12-22 | 24.27 | $24.39 | 7132 |
| 2025-12-19 | 24.26 | $24.31 | 6100 |
| 2025-12-18 | 24.25 | $24.29 | 12200 |
| 2025-12-17 | 24.24 | $24.28 | 8700 |
| 2025-12-16 | 24.24 | $24.29 | 7400 |
| 2025-12-15 | 24.23 | $24.25 | 22900 |
| 2025-12-12 | 24.23 | $24.19 | 10900 |
| 2025-12-11 | 24.23 | $24.28 | 2200 |
| 2025-12-10 | 24.23 | $24.24 | 11200 |
| 2025-12-09 | 24.23 | $24.29 | 6600 |
| 2025-12-08 | 24.22 | $24.26 | 5900 |
| 2025-12-05 | 24.22 | $24.23 | 6206 |
| 2025-12-04 | 24.21 | $24.25 | 33900 |
| 2025-12-03 | 24.21 | $24.28 | 9147 |
| 2025-12-02 | 24.20 | $24.19 | 9100 |
| 2025-12-01 | 24.21 | $24.14 | 5011 |
| 2025-11-28 | 24.21 | $24.20 | 12804 |
| 2025-11-26 | 24.21 | $24.13 | 4618 |
| 2025-11-25 | 24.21 | $24.25 | 7943 |
| 2025-11-24 | 24.21 | $24.29 | 19600 |
| 2025-11-21 | 24.20 | $24.08 | 3703 |
| 2025-11-20 | 24.20 | $24.18 | 5007 |
| 2025-11-19 | 24.20 | $24.21 | 2004 |
| 2025-11-18 | 24.20 | $24.29 | 5300 |
| 2025-11-17 | 24.18 | $24.25 | 1549 |
| 2025-11-14 | 24.17 | $24.25 | 19748 |
| 2025-11-13 | 24.16 | $24.30 | 12025 |
| 2025-11-12 | 24.14 | $24.25 | 15008 |
| 2025-11-11 | 24.12 | $24.15 | 11420 |
| 2025-11-10 | 24.11 | $24.24 | 8733 |
| 2025-11-07 | 24.09 | $24.22 | 7907 |
| 2025-11-06 | 24.08 | $24.22 | 14024 |
| 2025-11-05 | 24.06 | $24.26 | 11000 |
| 2025-11-04 | 24.04 | $24.08 | 12500 |
| 2025-11-03 | 24.03 | $24.00 | 77100 |
| 2025-10-31 | 24.03 | $24.04 | 36321 |
| 2025-10-30 | 24.02 | $24.06 | 12405 |
| 2025-10-29 | 24.02 | $24.14 | 25600 |
| 2025-10-28 | 24.00 | $24.05 | 43821 |
| 2025-10-27 | 23.99 | $24.09 | 47500 |
| 2025-10-24 | 23.98 | $24.09 | 12420 |
| 2025-10-23 | 23.96 | $23.99 | 23109 |
| 2025-10-22 | 23.95 | $24.00 | 6400 |
| 2025-10-21 | 23.94 | $23.98 | 6700 |
| 2025-10-20 | 23.92 | $23.96 | 23300 |
| 2025-10-17 | 23.91 | $24.13 | 8333 |
| 2025-10-16 | 23.89 | $23.94 | 10441 |
| 2025-10-15 | 23.88 | $24.00 | 8248 |
| 2025-10-14 | 23.86 | $23.85 | 9933 |
| 2025-10-13 | 23.85 | $23.80 | 3819 |
| 2025-10-10 | 23.86 | $24.06 | 13309 |
| 2025-10-09 | 23.83 | $24.03 | 8000 |
| 2025-10-08 | 23.81 | $24.00 | 3302 |
| 2025-10-07 | 23.79 | $23.91 | 12700 |
| 2025-10-06 | 23.78 | $24.00 | 10130 |
| 2025-10-03 | 23.76 | $23.85 | 23428 |
| 2025-10-02 | 23.75 | $23.83 | 7400 |
| 2025-10-01 | 23.74 | $23.84 | 39029 |
| 2025-09-30 | 23.73 | $23.56 | 178948 |
| 2025-09-29 | 23.74 | $23.70 | 15500 |
| 2025-09-26 | 23.74 | $23.63 | 3400 |
| 2025-09-25 | 23.74 | $23.68 | 13700 |
| 2025-09-24 | 23.75 | $23.72 | 5226 |
| 2025-09-23 | 23.74 | $23.72 | 4900 |
| 2025-09-22 | 23.74 | $23.78 | 14800 |
| 2025-09-19 | 23.73 | $23.70 | 4900 |
| 2025-09-18 | 23.73 | $23.87 | 8623 |
| 2025-09-17 | 23.71 | $23.81 | 4142 |
| 2025-09-16 | 23.70 | $23.92 | 8904 |
| 2025-09-15 | 23.67 | $23.89 | 13300 |
| 2025-09-12 | 23.65 | $23.91 | 112200 |
| 2025-09-11 | 23.62 | $23.76 | 23700 |
| 2025-09-10 | 23.60 | $23.65 | 9521 |
| 2025-09-09 | 23.60 | $23.68 | 20949 |
| 2025-09-08 | 23.59 | $23.68 | 6002 |
| 2025-09-05 | 23.59 | $23.62 | 8625 |
| 2025-09-04 | 23.59 | $23.50 | 36518 |
| 2025-09-03 | 23.60 | $23.47 | 8846 |
| 2025-09-02 | 23.61 | $23.42 | 16500 |
| 2025-08-29 | 23.63 | $23.48 | 30919 |
| 2025-08-28 | 23.64 | $23.70 | 9600 |
| 2025-08-27 | 23.64 | $23.65 | 7500 |
| 2025-08-26 | 23.63 | $23.64 | 6400 |
| 2025-08-25 | 23.62 | $23.69 | 21200 |
| 2025-08-22 | 23.61 | $23.69 | 7005 |
| 2025-08-21 | 23.60 | $23.52 | 7900 |
| 2025-08-20 | 23.60 | $23.66 | 4500 |
| 2025-08-19 | 23.59 | $23.59 | 11301 |
| 2025-08-18 | 23.58 | $23.69 | 19800 |
| 2025-08-15 | 23.56 | $23.65 | 2300 |
| 2025-08-14 | 23.55 | $23.70 | 3742 |
| 2025-08-13 | 23.52 | $23.70 | 17738 |
| 2025-08-12 | 23.50 | $23.59 | 4611 |
| 2025-08-11 | 23.48 | $23.61 | 6513 |
| 2025-08-08 | 23.46 | $23.63 | 12600 |
| 2025-08-07 | 23.44 | $23.50 | 19739 |
| 2025-08-06 | 23.43 | $23.59 | 4638 |
| 2025-08-05 | 23.41 | $23.70 | 25713 |
| 2025-08-04 | 23.38 | $23.55 | 26300 |
| 2025-08-01 | 23.37 | $23.39 | 14300 |
| 2025-07-31 | 23.37 | $23.33 | 34800 |
| 2025-07-30 | 23.37 | $23.42 | 11501 |
| 2025-07-29 | 23.37 | $23.40 | 21425 |
| 2025-07-28 | 23.36 | $23.46 | 8300 |
| 2025-07-25 | 23.35 | $23.33 | 5543 |
| 2025-07-24 | 23.36 | $23.29 | 4300 |
| 2025-07-23 | 23.36 | $23.35 | 13603 |
| 2025-07-22 | 23.36 | $23.38 | 11639 |
| 2025-07-21 | 23.36 | $23.31 | 3826 |
| 2025-07-18 | 23.36 | $23.37 | 2507 |
| 2025-07-17 | 23.35 | $23.31 | 12739 |
| 2025-07-16 | 23.35 | $23.33 | 8532 |
| 2025-07-15 | 23.35 | $23.34 | 11918 |
| 2025-07-14 | 23.34 | $23.32 | 4814 |
| 2025-07-11 | 23.33 | $23.44 | 2900 |
| 2025-07-10 | 23.31 | $23.41 | 17400 |
| 2025-07-09 | 23.30 | $23.42 | 4100 |
| 2025-07-08 | 23.27 | $23.43 | 13700 |
| 2025-07-07 | 23.25 | $23.39 | 11200 |
| 2025-07-03 | 23.23 | $23.39 | 1700 |
| 2025-07-02 | 23.21 | $23.43 | 18802 |
| 2025-07-01 | 23.18 | $23.42 | 30216 |
| 2025-06-30 | 23.15 | $23.30 | 207000 |
| 2025-06-27 | 23.13 | $23.21 | 38512 |
| 2025-06-26 | 23.12 | $23.20 | 10200 |
| 2025-06-25 | 23.12 | $23.13 | 14900 |
| 2025-06-24 | 23.12 | $23.30 | 6400 |
| 2025-06-23 | 23.10 | $23.20 | 12309 |
| 2025-06-20 | 23.09 | $23.18 | 13300 |
| 2025-06-18 | 23.08 | $23.12 | 17501 |
| 2025-06-17 | 23.08 | $23.01 | 17619 |
| 2025-06-16 | 23.10 | $23.08 | 11000 |
| 2025-06-13 | 23.10 | $23.06 | 13100 |
| 2025-06-12 | 23.11 | $23.02 | 8149 |
| 2025-06-11 | 23.12 | $23.02 | 11802 |
| 2025-06-10 | 23.13 | $23.06 | 9320 |
| 2025-06-09 | 23.14 | $23.05 | 31514 |
| 2025-06-06 | 23.16 | $23.06 | 6110 |
| 2025-06-05 | 23.17 | $23.05 | 16341 |
| 2025-06-04 | 23.18 | $23.09 | 8000 |
| 2025-06-03 | 23.19 | $23.07 | 11800 |
| 2025-06-02 | 23.20 | $23.12 | 15100 |
| 2025-05-30 | 23.21 | $23.23 | 107000 |
| 2025-05-29 | 23.21 | $23.39 | 15810 |
| 2025-05-28 | 23.19 | $23.28 | 9514 |
| 2025-05-27 | 23.18 | $23.25 | 12404 |
| 2025-05-23 | 23.18 | $23.07 | 5335 |
| 2025-05-22 | 23.19 | $23.11 | 13802 |
| 2025-05-21 | 23.20 | $23.10 | 16206 |
| 2025-05-20 | 23.22 | $23.23 | 6400 |
| 2025-05-19 | 23.22 | $23.28 | 13334 |
| 2025-05-16 | 23.22 | $23.22 | 2500 |
| 2025-05-15 | 23.22 | $23.16 | 8040 |
| 2025-05-14 | 23.22 | $23.08 | 13300 |
| 2025-05-13 | 23.24 | $23.19 | 8536 |
| 2025-05-12 | 23.25 | $23.17 | 10334 |
| 2025-05-09 | 23.25 | $23.33 | 4600 |
| 2025-05-08 | 23.25 | $23.15 | 6235 |
| 2025-05-07 | 23.26 | $23.26 | 5424 |
| 2025-05-06 | 23.26 | $23.18 | 11242 |
| 2025-05-05 | 23.27 | $23.23 | 1700 |
| 2025-05-02 | 23.27 | $23.23 | 15800 |
| 2025-05-01 | 23.28 | $23.23 | 3100 |
| 2025-04-30 | 23.28 | $23.29 | 5921 |
| 2025-04-29 | 23.28 | $23.32 | 6400 |
| 2025-04-28 | 23.28 | $23.31 | 8100 |
| 2025-04-25 | 23.28 | $23.30 | 4047 |
| 2025-04-24 | 23.29 | $23.33 | 29049 |
| 2025-04-23 | 23.29 | $23.30 | 8700 |
| 2025-04-22 | 23.29 | $23.27 | 12834 |
| 2025-04-21 | 23.29 | $23.18 | 13925 |
| 2025-04-17 | 23.31 | $23.27 | 3740 |
| 2025-04-16 | 23.31 | $23.12 | 7815 |
| 2025-04-15 | 23.33 | $23.20 | 23641 |
| 2025-04-14 | 23.34 | $23.35 | 16800 |
| 2025-04-11 | 23.34 | $23.36 | 15601 |
| 2025-04-10 | 23.33 | $23.12 | 11400 |
| 2025-04-09 | 23.35 | $23.35 | 14804 |
| 2025-04-08 | 23.34 | $23.35 | 21800 |
| 2025-04-07 | 23.34 | $23.28 | 14327 |
| 2025-04-04 | 23.34 | $23.47 | 26900 |
| 2025-04-03 | 23.32 | $23.34 | 21412 |
| 2025-04-02 | 23.31 | $23.37 | 4300 |
| 2025-04-01 | 23.30 | $23.37 | 18136 |
| 2025-03-31 | 23.29 | $23.56 | 407900 |
| 2025-03-28 | 23.26 | $23.50 | 57732 |
| 2025-03-27 | 23.23 | $23.36 | 86023 |
| 2025-03-26 | 23.21 | $23.40 | 26818 |
| 2025-03-25 | 23.19 | $23.44 | 59603 |
| 2025-03-24 | 23.16 | $23.30 | 8200 |
| 2025-03-21 | 23.14 | $23.21 | 21200 |
| 2025-03-20 | 23.13 | $23.01 | 15407 |
| 2025-03-19 | 23.13 | $23.10 | 8800 |
| 2025-03-18 | 23.13 | $23.15 | 10519 |
| 2025-03-17 | 23.11 | $23.07 | 6600 |
| 2025-03-14 | 23.10 | $23.10 | 16700 |
| 2025-03-13 | 23.09 | $22.98 | 33300 |
| 2025-03-12 | 23.09 | $23.31 | 19200 |
| 2025-03-11 | 23.05 | $23.30 | 12040 |
| 2025-03-10 | 23.00 | $23.30 | 22510 |
| 2025-03-07 | 22.96 | $23.23 | 14948 |
| 2025-03-06 | 22.92 | $23.17 | 17324 |
| 2025-03-05 | 22.88 | $23.26 | 11118 |
| 2025-03-04 | 22.82 | $23.26 | 34718 |
| 2025-03-03 | 22.77 | $23.00 | 11609 |
| 2025-02-28 | 22.73 | $23.08 | 28227 |
| 2025-02-27 | 22.68 | $23.00 | 12100 |
| 2025-02-26 | 22.64 | $22.95 | 23500 |
| 2025-02-25 | 22.60 | $22.80 | 25141 |
| 2025-02-24 | 22.58 | $22.75 | 17421 |
| 2025-02-21 | 22.55 | $22.68 | 3636 |
| 2025-02-20 | 22.54 | $22.73 | 28300 |
| 2025-02-19 | 22.51 | $22.63 | 15338 |
| 2025-02-18 | 22.50 | $22.60 | 32200 |
| 2025-02-14 | 22.49 | $22.60 | 9422 |
| 2025-02-13 | 22.47 | $22.50 | 8929 |
| 2025-02-12 | 22.47 | $22.48 | 15900 |
| 2025-02-11 | 22.46 | $22.59 | 16200 |
| 2025-02-10 | 22.45 | $22.56 | 32200 |
| 2025-02-07 | 22.43 | $22.43 | 28800 |
| 2025-02-06 | 22.43 | $22.50 | 28240 |
| 2025-02-05 | 22.42 | $22.52 | 20221 |
| 2025-02-04 | 22.41 | $22.42 | 30448 |
| 2025-02-03 | 22.40 | $22.40 | 14822 |
| 2025-01-31 | 22.40 | $22.31 | 10300 |
| 2025-01-30 | 22.41 | $22.43 | 14400 |
| 2025-01-29 | 22.41 | $22.46 | 8400 |
| 2025-01-28 | 22.40 | $22.45 | 29700 |
| 2025-01-27 | 22.39 | $22.47 | 24008 |
| 2025-01-24 | 22.38 | $22.44 | 14100 |
| 2025-01-23 | 22.37 | $22.44 | 134500 |
| 2025-01-22 | 22.36 | $22.43 | 14700 |
| 2025-01-21 | 22.36 | $22.43 | 22400 |
| 2025-01-17 | 22.35 | $22.41 | 31929 |
| 2025-01-16 | 22.34 | $22.33 | 14718 |
| 2025-01-15 | 22.35 | $22.41 | 44900 |
| 2025-01-14 | 22.34 | $22.35 | 14115 |
| 2025-01-13 | 22.34 | $22.32 | 17941 |
| 2025-01-10 | 22.35 | $22.30 | 18747 |
| 2025-01-08 | 22.36 | $22.32 | 9403 |
| 2025-01-07 | 22.36 | $22.28 | 13600 |
| 2025-01-06 | 22.37 | $22.32 | 20100 |
| 2025-01-03 | 22.38 | $22.42 | 6037 |
| 2025-01-02 | 22.38 | $22.39 | 10400 |
| 2024-12-31 | 22.38 | $22.30 | 80200 |
| 2024-12-30 | 22.39 | $22.39 | 18841 |
| 2024-12-27 | 22.40 | $22.25 | 19800 |
| 2024-12-26 | 22.41 | $22.31 | 9600 |
| 2024-12-24 | 22.43 | $22.40 | 17000 |
| 2024-12-23 | 22.43 | $22.38 | 17100 |
| 2024-12-20 | 22.43 | $22.38 | 34600 |
| 2024-12-19 | 22.44 | $22.38 | 15700 |
| 2024-12-18 | 22.45 | $22.40 | 22700 |
| 2024-12-17 | 22.45 | $22.44 | 11028 |
| 2024-12-16 | 22.45 | $22.39 | 19700 |
| 2024-12-13 | 22.45 | $22.47 | 15847 |
| 2024-12-12 | 22.45 | $22.50 | 8400 |
| 2024-12-11 | 22.44 | $22.47 | 18033 |
| 2024-12-10 | 22.43 | $22.44 | 14710 |
| 2024-12-09 | 22.43 | $22.44 | 8739 |
| 2024-12-06 | 22.43 | $22.48 | 7000 |
| 2024-12-05 | 22.42 | $22.49 | 2342 |
| 2024-12-04 | 22.41 | $22.51 | 12700 |
| 2024-12-03 | 22.40 | $22.45 | 44032 |
| 2024-12-02 | 22.39 | $22.30 | 66102 |
| 2024-11-29 | 22.40 | $22.60 | 36300 |
| 2024-11-27 | 22.38 | $22.47 | 9135 |
| 2024-11-26 | 22.37 | $22.32 | 10600 |
| 2024-11-25 | 22.38 | $22.39 | 7000 |
| 2024-11-22 | 22.39 | $22.44 | 6637 |
| 2024-11-21 | 22.39 | $22.43 | 16200 |
| 2024-11-20 | 22.39 | $22.30 | 15318 |
| 2024-11-19 | 22.40 | $22.27 | 9600 |
| 2024-11-18 | 22.42 | $22.37 | 8600 |
| 2024-11-15 | 22.43 | $22.38 | 8422 |
| 2024-11-14 | 22.44 | $22.34 | 6128 |
| 2024-11-13 | 22.46 | $22.35 | 7500 |
| 2024-11-12 | 22.48 | $22.36 | 11800 |
| 2024-11-11 | 22.50 | $22.38 | 18300 |
| 2024-11-08 | 22.52 | $22.50 | 18000 |
| 2024-11-07 | 22.53 | $22.42 | 14813 |
| 2024-11-06 | 22.55 | $22.35 | 11800 |
| 2024-11-05 | 22.58 | $22.51 | 11400 |
| 2024-11-04 | 22.59 | $22.47 | 18043 |
| 2024-11-01 | 22.61 | $22.31 | 20100 |
| 2024-10-31 | 22.64 | $22.35 | 41500 |
| 2024-10-30 | 22.68 | $22.64 | 24243 |
| 2024-10-29 | 22.68 | $22.69 | 11200 |
| 2024-10-28 | 22.68 | $22.51 | 11900 |
| 2024-10-25 | 22.70 | $22.65 | 7100 |
| 2024-10-24 | 22.71 | $22.67 | 5800 |
| 2024-10-23 | 22.71 | $22.62 | 17034 |
| 2024-10-22 | 22.72 | $22.65 | 11031 |
| 2024-10-21 | 22.72 | $22.60 | 23905 |
| 2024-10-18 | 22.73 | $22.79 | 5519 |
| 2024-10-17 | 22.72 | $22.77 | 7600 |
| 2024-10-16 | 22.72 | $22.88 | 12039 |
| 2024-10-15 | 22.70 | $22.82 | 10300 |
| 2024-10-14 | 22.69 | $22.71 | 5518 |
| 2024-10-11 | 22.69 | $22.72 | 8045 |
| 2024-10-10 | 22.68 | $22.61 | 4200 |
| 2024-10-09 | 22.69 | $22.65 | 2647 |
| 2024-10-08 | 22.69 | $22.73 | 8823 |
| 2024-10-07 | 22.69 | $22.63 | 6635 |
| 2024-10-04 | 22.69 | $22.72 | 5120 |
| 2024-10-03 | 22.68 | $22.73 | 3000 |
| 2024-10-02 | 22.67 | $22.75 | 3630 |
| 2024-10-01 | 22.66 | $22.79 | 30448 |
| 2024-09-30 | 22.64 | $22.66 | 328500 |
| 2024-09-27 | 22.63 | $22.62 | 83440 |
| 2024-09-26 | 22.63 | $22.66 | 43324 |
| 2024-09-25 | 22.62 | $22.58 | 33039 |
| 2024-09-24 | 22.62 | $22.68 | 27036 |
| 2024-09-23 | 22.60 | $22.64 | 17508 |
| 2024-09-20 | 22.60 | $22.81 | 14000 |
| 2024-09-19 | 22.57 | $22.78 | 53122 |
| 2024-09-18 | 22.54 | $22.72 | 35100 |
| 2024-09-17 | 22.52 | $22.68 | 30820 |
| 2024-09-16 | 22.50 | $22.71 | 23700 |
| 2024-09-13 | 22.47 | $22.51 | 21900 |
| 2024-09-12 | 22.46 | $22.52 | 12700 |
| 2024-09-11 | 22.45 | $22.52 | 16000 |
| 2024-09-10 | 22.43 | $22.48 | 12406 |
| 2024-09-09 | 22.42 | $22.52 | 10400 |
| 2024-09-06 | 22.41 | $22.44 | 19000 |
| 2024-09-05 | 22.40 | $22.42 | 13100 |
| 2024-09-04 | 22.39 | $22.43 | 54448 |
| 2024-09-03 | 22.38 | $22.46 | 8626 |
| 2024-08-30 | 22.36 | $22.47 | 14900 |
| 2024-08-29 | 22.35 | $22.50 | 9900 |
| 2024-08-28 | 22.33 | $22.51 | 14105 |
| 2024-08-27 | 22.30 | $22.49 | 14600 |
| 2024-08-26 | 22.28 | $22.45 | 8000 |
| 2024-08-23 | 22.26 | $22.33 | 4415 |
| 2024-08-22 | 22.26 | $22.46 | 20800 |
| 2024-08-21 | 22.24 | $22.36 | 7600 |
| 2024-08-20 | 22.23 | $22.16 | 7432 |
| 2024-08-19 | 22.25 | $22.25 | 4400 |
| 2024-08-16 | 22.25 | $22.17 | 7104 |
| 2024-08-15 | 22.26 | $22.20 | 6400 |
| 2024-08-14 | 22.27 | $22.25 | 4300 |
| 2024-08-13 | 22.28 | $22.24 | 11900 |
| 2024-08-12 | 22.29 | $22.22 | 5514 |
| 2024-08-09 | 22.29 | $22.21 | 11927 |
| 2024-08-08 | 22.30 | $22.24 | 8517 |
| 2024-08-07 | 22.31 | $22.28 | 7004 |
| 2024-08-06 | 22.31 | $22.27 | 5200 |
| 2024-08-05 | 22.32 | $22.29 | 16114 |
| 2024-08-02 | 22.32 | $22.32 | 40744 |
| 2024-08-01 | 22.32 | $22.07 | 35217 |
| 2024-07-31 | 22.34 | $21.86 | 106300 |
| 2024-07-30 | 22.38 | $22.42 | 8600 |
| 2024-07-29 | 22.37 | $22.50 | 12600 |
| 2024-07-26 | 22.34 | $22.67 | 4313 |
| 2024-07-25 | 22.30 | $22.54 | 7537 |
| 2024-07-24 | 22.27 | $22.45 | 1800 |
| 2024-07-23 | 22.24 | $22.50 | 5100 |
| 2024-07-22 | 22.21 | $22.35 | 8004 |
| 2024-07-19 | 22.19 | $22.25 | 10300 |
| 2024-07-18 | 22.17 | $22.23 | 3149 |
| 2024-07-17 | 22.16 | $22.22 | 3915 |
| 2024-07-16 | 22.14 | $22.17 | 6348 |
| 2024-07-15 | 22.13 | $22.32 | 5500 |
| 2024-07-12 | 22.10 | $22.30 | 8433 |
| 2024-07-11 | 22.07 | $22.40 | 9700 |
| 2024-07-10 | 22.02 | $22.14 | 9500 |
| 2024-07-09 | 22.00 | $22.11 | 8627 |
| 2024-07-08 | 21.98 | $22.02 | 2501 |
| 2024-07-05 | 21.97 | $22.21 | 6900 |
| 2024-07-03 | 21.94 | $22.17 | 5200 |
| 2024-07-02 | 21.91 | $22.12 | 21900 |
| 2024-07-01 | 21.89 | $22.10 | 10425 |
| 2024-06-28 | 21.87 | $22.03 | 23200 |
| 2024-06-27 | 21.85 | $22.01 | 48624 |
| 2024-06-26 | 21.83 | $21.97 | 33200 |
| 2024-06-25 | 21.81 | $21.86 | 16340 |
| 2024-06-24 | 21.81 | $21.82 | 8827 |
| 2024-06-21 | 21.80 | $21.85 | 9900 |
| 2024-06-20 | 21.79 | $21.77 | 17200 |
| 2024-06-18 | 21.79 | $21.81 | 18000 |
| 2024-06-17 | 21.78 | $21.78 | 16400 |
| 2024-06-14 | 21.78 | $21.81 | 14346 |
| 2024-06-13 | 21.77 | $21.83 | 10925 |
| 2024-06-12 | 21.76 | $21.75 | 16800 |
| 2024-06-11 | 21.76 | $21.75 | 12926 |
| 2024-06-10 | 21.75 | $21.74 | 8600 |
| 2024-06-07 | 21.74 | $21.76 | 12429 |
| 2024-06-06 | 21.74 | $21.87 | 8225 |
| 2024-06-05 | 21.72 | $21.90 | 23700 |
| 2024-06-04 | 21.69 | $21.99 | 19102 |
| 2024-06-03 | 21.66 | $22.06 | 54901 |
| 2024-05-31 | 21.62 | $21.86 | 96400 |
| 2024-05-30 | 21.59 | $21.59 | 9900 |
| 2024-05-29 | 21.59 | $21.54 | 30519 |
| 2024-05-28 | 21.60 | $21.60 | 13300 |
| 2024-05-24 | 21.60 | $21.57 | 9022 |
| 2024-05-23 | 21.60 | $21.50 | 12100 |
| 2024-05-22 | 21.61 | $21.60 | 10505 |
| 2024-05-21 | 21.62 | $21.64 | 18545 |
| 2024-05-20 | 21.61 | $21.60 | 6032 |
| 2024-05-17 | 21.61 | $21.60 | 12049 |
| 2024-05-16 | 21.61 | $21.74 | 11000 |
| 2024-05-15 | 21.60 | $21.70 | 8700 |
| 2024-05-14 | 21.59 | $21.54 | 13800 |
| 2024-05-13 | 21.59 | $21.53 | 9406 |
| 2024-05-10 | 21.60 | $21.52 | 7648 |
| 2024-05-09 | 21.60 | $21.59 | 7100 |
| 2024-05-08 | 21.60 | $21.58 | 9800 |
| 2024-05-07 | 21.60 | $21.64 | 10935 |
| 2024-05-06 | 21.60 | $21.71 | 4800 |
| 2024-05-03 | 21.58 | $21.65 | 4200 |
| 2024-05-02 | 21.58 | $21.59 | 12100 |
| 2024-05-01 | 21.58 | $21.64 | 12600 |
| 2024-04-30 | 21.58 | $21.56 | 17100 |
| 2024-04-29 | 21.58 | $21.58 | 12710 |
| 2024-04-26 | 21.59 | $21.54 | 5000 |
| 2024-04-25 | 21.60 | $21.62 | 8700 |
| 2024-04-24 | 21.60 | $21.70 | 26003 |
| 2024-04-23 | 21.60 | $21.69 | 41500 |
| 2024-04-22 | 21.60 | $21.52 | 11748 |
| 2024-04-19 | 21.61 | $21.45 | 5014 |
| 2024-04-18 | 21.64 | $21.40 | 13300 |
| 2024-04-17 | 21.67 | $21.56 | 5322 |
| 2024-04-16 | 21.68 | $21.51 | 7100 |
| 2024-04-15 | 21.70 | $21.51 | 40820 |
| 2024-04-12 | 21.72 | $21.57 | 5826 |
| 2024-04-11 | 21.74 | $21.56 | 17230 |
| 2024-04-10 | 21.76 | $21.58 | 12301 |
| 2024-04-09 | 21.77 | $21.67 | 10500 |
| 2024-04-08 | 21.78 | $21.65 | 16800 |
| 2024-04-05 | 21.80 | $21.77 | 16200 |
| 2024-04-04 | 21.80 | $21.96 | 9419 |
| 2024-04-03 | 21.79 | $21.82 | 7200 |
| 2024-04-02 | 21.78 | $21.90 | 12200 |
| 2024-04-01 | 21.77 | $21.88 | 23000 |
| 2024-03-28 | 21.77 | $21.98 | 91218 |
| 2024-03-27 | 21.75 | $21.72 | 13900 |
| 2024-03-26 | 21.76 | $21.68 | 35300 |
| 2024-03-25 | 21.77 | $21.65 | 17613 |
| 2024-03-22 | 21.79 | $21.80 | 9405 |
| 2024-03-21 | 21.80 | $21.81 | 14325 |
| 2024-03-20 | 21.80 | $21.67 | 10200 |
| 2024-03-19 | 21.82 | $21.65 | 15700 |
| 2024-03-18 | 21.85 | $21.60 | 29537 |
| 2024-03-15 | 21.87 | $21.65 | 15106 |
| 2024-03-14 | 21.90 | $21.67 | 22800 |
| 2024-03-13 | 21.92 | $21.83 | 9618 |
| 2024-03-12 | 21.93 | $21.87 | 13200 |
| 2024-03-11 | 21.94 | $21.96 | 10900 |
| 2024-03-08 | 21.94 | $22.03 | 12015 |
| 2024-03-07 | 21.93 | $21.89 | 12100 |
| 2024-03-06 | 21.93 | $21.86 | 9100 |
| 2024-03-05 | 21.94 | $21.88 | 14313 |
| 2024-03-04 | 21.94 | $21.88 | 11000 |
| 2024-03-01 | 21.95 | $21.97 | 9442 |
| 2024-02-29 | 21.95 | $22.15 | 104326 |
| 2024-02-28 | 21.93 | $21.93 | 10901 |
| 2024-02-27 | 21.93 | $21.89 | 10800 |
| 2024-02-26 | 21.94 | $21.95 | 10504 |
| 2024-02-23 | 21.95 | $22.04 | 9905 |
| 2024-02-22 | 21.94 | $21.87 | 5818 |
| 2024-02-21 | 21.95 | $21.86 | 3100 |
| 2024-02-20 | 21.97 | $21.91 | 7013 |
| 2024-02-16 | 21.98 | $21.94 | 4847 |
| 2024-02-15 | 21.99 | $21.94 | 4523 |
| 2024-02-14 | 22.00 | $21.88 | 6901 |
| 2024-02-13 | 22.01 | $21.81 | 7204 |
| 2024-02-12 | 22.04 | $22.01 | 8000 |
| 2024-02-09 | 22.04 | $22.03 | 14900 |
| 2024-02-08 | 22.05 | $21.93 | 9744 |
| 2024-02-07 | 22.07 | $21.92 | 10725 |
| 2024-02-06 | 22.09 | $21.98 | 4525 |
| 2024-02-05 | 22.11 | $21.94 | 7447 |
| 2024-02-02 | 22.13 | $22.01 | 14517 |
| 2024-02-01 | 22.15 | $22.23 | 51800 |
| 2024-01-31 | 22.15 | $21.94 | 57400 |
| 2024-01-30 | 22.18 | $22.11 | 15600 |
| 2024-01-29 | 22.19 | $22.22 | 10200 |
| 2024-01-26 | 22.20 | $22.18 | 5700 |
| 2024-01-25 | 22.21 | $22.14 | 12900 |
| 2024-01-24 | 22.22 | $21.96 | 20800 |
| 2024-01-23 | 22.25 | $22.15 | 6500 |
| 2024-01-22 | 22.26 | $22.15 | 7200 |
| 2024-01-19 | 22.27 | $22.18 | 6443 |
| 2024-01-18 | 22.27 | $22.00 | 22000 |
| 2024-01-17 | 22.30 | $22.04 | 18746 |
| 2024-01-16 | 22.31 | $22.22 | 8900 |
| 2024-01-12 | 22.31 | $22.31 | 17300 |
| 2024-01-11 | 22.30 | $22.23 | 22900 |
| 2024-01-10 | 22.30 | $22.40 | 10400 |
| 2024-01-09 | 22.27 | $22.49 | 5100 |
| 2024-01-08 | 22.23 | $22.37 | 11106 |
| 2024-01-05 | 22.20 | $22.37 | 9700 |
| 2024-01-04 | 22.17 | $22.42 | 3200 |
| 2024-01-03 | 22.13 | $22.45 | 18200 |
| 2024-01-02 | 22.09 | $22.52 | 37100 |
| 2023-12-29 | 22.03 | $22.84 | 132248 |
| 2023-12-28 | 21.94 | $22.27 | 21600 |
| 2023-12-27 | 21.90 | $22.13 | 14241 |
| 2023-12-26 | 21.87 | $21.95 | 13400 |
| 2023-12-22 | 21.85 | $21.90 | 46300 |
| 2023-12-21 | 21.84 | $21.85 | 32100 |
| 2023-12-20 | 21.83 | $21.89 | 28200 |
| 2023-12-19 | 21.81 | $21.94 | 85603 |
| 2023-12-18 | 21.79 | $21.95 | 51021 |
| 2023-12-15 | 21.76 | $21.95 | 24529 |
| 2023-12-14 | 21.72 | $22.00 | 37100 |
| 2023-12-13 | 21.68 | $21.91 | 37305 |
| 2023-12-12 | 21.64 | $21.70 | 18923 |
| 2023-12-11 | 21.62 | $21.66 | 12614 |
| 2023-12-08 | 21.60 | $21.76 | 9400 |
| 2023-12-07 | 21.57 | $21.83 | 40200 |
| 2023-12-06 | 21.53 | $21.85 | 10300 |
| 2023-12-05 | 21.49 | $21.75 | 18130 |
| 2023-12-04 | 21.45 | $21.75 | 16400 |
| 2023-12-01 | 21.41 | $21.93 | 25802 |
| 2023-11-30 | 21.35 | $21.85 | 87346 |
| 2023-11-29 | 21.29 | $21.51 | 33434 |
| 2023-11-28 | 21.27 | $21.45 | 17346 |
| 2023-11-27 | 21.25 | $21.30 | 10800 |
| 2023-11-24 | 21.25 | $21.26 | 2942 |
| 2023-11-22 | 21.24 | $21.32 | 18746 |
| 2023-11-21 | 21.23 | $21.38 | 10800 |
| 2023-11-20 | 21.21 | $21.24 | 10904 |
| 2023-11-17 | 21.21 | $21.25 | 10100 |
| 2023-11-16 | 21.20 | $21.22 | 12700 |
| 2023-11-15 | 21.19 | $21.19 | 12128 |
| 2023-11-14 | 21.18 | $21.25 | 12412 |
| 2023-11-13 | 21.17 | $21.10 | 15730 |
| 2023-11-10 | 21.17 | $21.17 | 5400 |
| 2023-11-09 | 21.16 | $21.08 | 10146 |
| 2023-11-08 | 21.16 | $21.23 | 21500 |
| 2023-11-07 | 21.15 | $21.21 | 14035 |
| 2023-11-06 | 21.14 | $21.25 | 8400 |
| 2023-11-03 | 21.13 | $21.49 | 15700 |
| 2023-11-02 | 21.08 | $21.31 | 26000 |
| 2023-11-01 | 21.06 | $21.35 | 18300 |
| 2023-10-31 | 21.03 | $21.26 | 22100 |
| 2023-10-30 | 21.00 | $21.06 | 19416 |
| 2023-10-27 | 21.00 | $21.17 | 14506 |
| 2023-10-26 | 20.98 | $21.02 | 9200 |
| 2023-10-25 | 20.98 | $20.79 | 13547 |
| 2023-10-24 | 21.00 | $20.96 | 10248 |
| 2023-10-23 | 21.00 | $20.99 | 9249 |
| 2023-10-20 | 21.01 | $20.86 | 15300 |
| 2023-10-19 | 21.02 | $20.88 | 9300 |
| 2023-10-18 | 21.04 | $20.86 | 10805 |
| 2023-10-17 | 21.06 | $20.86 | 22621 |
| 2023-10-16 | 21.09 | $21.18 | 11724 |
| 2023-10-13 | 21.08 | $21.28 | 6300 |
| 2023-10-12 | 21.07 | $21.21 | 64700 |
| 2023-10-11 | 21.06 | $21.17 | 50300 |
| 2023-10-10 | 21.06 | $21.04 | 16839 |
| 2023-10-09 | 21.07 | $21.08 | 9441 |
| 2023-10-06 | 21.07 | $20.93 | 10000 |
| 2023-10-05 | 21.10 | $21.00 | 13900 |
| 2023-10-04 | 21.11 | $20.95 | 22300 |
| 2023-10-03 | 21.13 | $20.79 | 25004 |
| 2023-10-02 | 21.17 | $20.97 | 28300 |
| 2023-09-29 | 21.19 | $20.86 | 125000 |
| 2023-09-28 | 21.22 | $21.04 | 59200 |
| 2023-09-27 | 21.23 | $21.13 | 34436 |
| 2023-09-26 | 21.24 | $21.22 | 14900 |
| 2023-09-25 | 21.23 | $21.15 | 4400 |
| 2023-09-22 | 21.23 | $21.27 | 3801 |
| 2023-09-21 | 21.22 | $21.19 | 19908 |
| 2023-09-20 | 21.22 | $21.40 | 4800 |
| 2023-09-19 | 21.19 | $21.39 | 11000 |
| 2023-09-18 | 21.16 | $21.40 | 22200 |
| 2023-09-15 | 21.13 | $21.35 | 5300 |
| 2023-09-14 | 21.11 | $21.37 | 18400 |
| 2023-09-13 | 21.08 | $21.30 | 21737 |
| 2023-09-12 | 21.05 | $21.24 | 149911 |
| 2023-09-11 | 21.04 | $21.13 | 27700 |
| 2023-09-08 | 21.03 | $21.10 | 100333 |
| 2023-09-07 | 21.02 | $20.91 | 98100 |
| 2023-09-06 | 21.04 | $20.93 | 43427 |
| 2023-09-05 | 21.05 | $20.93 | 90530 |
| 2023-09-01 | 21.06 | $21.10 | 38000 |
| 2023-08-31 | 21.06 | $21.10 | 73645 |
| 2023-08-30 | 21.06 | $21.08 | 32314 |
| 2023-08-29 | 21.06 | $21.08 | 44000 |
| 2023-08-28 | 21.07 | $21.03 | 11405 |
| 2023-08-25 | 21.07 | $21.05 | 3638 |
| 2023-08-24 | 21.08 | $21.05 | 28223 |
| 2023-08-23 | 21.09 | $21.05 | 35134 |
| 2023-08-22 | 21.11 | $20.95 | 10130 |
| 2023-08-21 | 21.13 | $20.93 | 7434 |
| 2023-08-18 | 21.16 | $21.03 | 16041 |
| 2023-08-17 | 21.19 | $21.05 | 34100 |
| 2023-08-16 | 21.21 | $21.09 | 16410 |
| 2023-08-15 | 21.23 | $21.09 | 6600 |
| 2023-08-14 | 21.25 | $21.18 | 19800 |
| 2023-08-11 | 21.27 | $21.14 | 5200 |
| 2023-08-10 | 21.29 | $21.17 | 10200 |
| 2023-08-09 | 21.32 | $21.21 | 11100 |
| 2023-08-08 | 21.34 | $21.15 | 4800 |
| 2023-08-07 | 21.37 | $21.13 | 12500 |
| 2023-08-04 | 21.40 | $21.16 | 9700 |
| 2023-08-03 | 21.43 | $21.11 | 7900 |
| 2023-08-02 | 21.47 | $21.23 | 15300 |
| 2023-08-01 | 21.50 | $21.32 | 8205 |
| 2023-07-31 | 21.52 | $21.44 | 19221 |
| 2023-07-28 | 21.54 | $21.40 | 9500 |
| 2023-07-27 | 21.56 | $21.48 | 21200 |
| 2023-07-26 | 21.57 | $21.51 | 6037 |
| 2023-07-25 | 21.58 | $21.46 | 15634 |
| 2023-07-24 | 21.60 | $21.50 | 9100 |
| 2023-07-21 | 21.61 | $21.53 | 1800 |
| 2023-07-20 | 21.62 | $21.43 | 15911 |
| 2023-07-19 | 21.64 | $21.60 | 8100 |
| 2023-07-18 | 21.65 | $21.59 | 3606 |
| 2023-07-17 | 21.66 | $21.62 | 24131 |
| 2023-07-14 | 21.66 | $21.58 | 1600 |
| 2023-07-13 | 21.66 | $21.72 | 4500 |
| 2023-07-12 | 21.65 | $21.74 | 3200 |
| 2023-07-11 | 21.64 | $21.64 | 3000 |
| 2023-07-10 | 21.64 | $21.55 | 5311 |
| 2023-07-07 | 21.64 | $21.54 | 10200 |
| 2023-07-06 | 21.65 | $21.46 | 6900 |
| 2023-07-05 | 21.67 | $21.69 | 12713 |
| 2023-07-03 | 21.66 | $21.87 | 7500 |
| 2023-06-30 | 21.64 | $22.01 | 102800 |
| 2023-06-29 | 21.60 | $21.67 | 36106 |
| 2023-06-28 | 21.60 | $21.72 | 11133 |
| 2023-06-27 | 21.59 | $21.65 | 9600 |
| 2023-06-26 | 21.59 | $21.59 | 5400 |
| 2023-06-23 | 21.59 | $21.56 | 6700 |
| 2023-06-22 | 21.60 | $21.58 | 2300 |
| 2023-06-21 | 21.61 | $21.62 | 5119 |
| 2023-06-20 | 21.61 | $21.61 | 6600 |
| 2023-06-16 | 21.61 | $21.59 | 10315 |
| 2023-06-15 | 21.62 | $21.50 | 7200 |
| 2023-06-14 | 21.64 | $21.45 | 10000 |
| 2023-06-13 | 21.66 | $21.48 | 6700 |
| 2023-06-12 | 21.68 | $21.42 | 7700 |
| 2023-06-09 | 21.70 | $21.52 | 9142 |
| 2023-06-08 | 21.72 | $21.60 | 4400 |
| 2023-06-07 | 21.73 | $21.51 | 13938 |
| 2023-06-06 | 21.75 | $21.77 | 9629 |
| 2023-06-05 | 21.74 | $21.78 | 10433 |
| 2023-06-02 | 21.72 | $21.96 | 6801 |
| 2023-06-01 | 21.69 | $21.80 | 7300 |
| 2023-05-31 | 21.68 | $21.99 | 32400 |
| 2023-05-30 | 21.64 | $21.70 | 4742 |
| 2023-05-26 | 21.63 | $21.67 | 22743 |
| 2023-05-25 | 21.62 | $21.55 | 6100 |
| 2023-05-24 | 21.63 | $21.81 | 7500 |
| 2023-05-23 | 21.61 | $21.76 | 16625 |
| 2023-05-22 | 21.59 | $21.66 | 13100 |
| 2023-05-19 | 21.58 | $21.68 | 17400 |
| 2023-05-18 | 21.57 | $21.64 | 23600 |
| 2023-05-17 | 21.57 | $21.70 | 21810 |
| 2023-05-16 | 21.55 | $21.55 | 6748 |
| 2023-05-15 | 21.55 | $21.59 | 6524 |
| 2023-05-12 | 21.55 | $21.60 | 11000 |
| 2023-05-11 | 21.54 | $21.50 | 7200 |
| 2023-05-10 | 21.55 | $21.59 | 12942 |
| 2023-05-09 | 21.54 | $21.40 | 21800 |
| 2023-05-08 | 21.55 | $21.38 | 6700 |
| 2023-05-05 | 21.57 | $21.50 | 12000 |
| 2023-05-04 | 21.57 | $21.55 | 10144 |
| 2023-05-03 | 21.57 | $21.70 | 7104 |
| 2023-05-02 | 21.56 | $21.65 | 11744 |
| 2023-05-01 | 21.54 | $21.47 | 8222 |
| 2023-04-28 | 21.55 | $21.75 | 23200 |
| 2023-04-27 | 21.52 | $21.61 | 4222 |
| 2023-04-26 | 21.51 | $21.59 | 9000 |
| 2023-04-25 | 21.50 | $21.48 | 14800 |
| 2023-04-24 | 21.50 | $21.65 | 12400 |
| 2023-04-21 | 21.48 | $21.64 | 12127 |
| 2023-04-20 | 21.46 | $21.52 | 17700 |
| 2023-04-19 | 21.46 | $21.45 | 9200 |
| 2023-04-18 | 21.46 | $21.42 | 5200 |
| 2023-04-17 | 21.46 | $21.45 | 10700 |
| 2023-04-14 | 21.46 | $21.38 | 24600 |
| 2023-04-13 | 21.47 | $21.51 | 17220 |
| 2023-04-12 | 21.47 | $21.55 | 7100 |
| 2023-04-11 | 21.46 | $21.50 | 15000 |
| 2023-04-10 | 21.45 | $21.48 | 14314 |
| 2023-04-06 | 21.44 | $21.52 | 25400 |
| 2023-04-05 | 21.43 | $21.51 | 12100 |
| 2023-04-04 | 21.42 | $21.50 | 12617 |
| 2023-04-03 | 21.40 | $21.45 | 44200 |
| 2023-03-31 | 21.40 | $21.16 | 103405 |
| 2023-03-30 | 21.41 | $21.37 | 14300 |
| 2023-03-29 | 21.41 | $21.37 | 14916 |
| 2023-03-28 | 21.41 | $21.39 | 12022 |
| 2023-03-27 | 21.41 | $21.48 | 4700 |
| 2023-03-24 | 21.40 | $21.68 | 4714 |
| 2023-03-23 | 21.36 | $21.63 | 12300 |
| 2023-03-22 | 21.33 | $21.42 | 8006 |
| 2023-03-21 | 21.32 | $21.38 | 9300 |
| 2023-03-20 | 21.30 | $21.51 | 6500 |
| 2023-03-17 | 21.28 | $21.51 | 18800 |
| 2023-03-16 | 21.25 | $21.54 | 9543 |
| 2023-03-15 | 21.22 | $21.26 | 10610 |
| 2023-03-14 | 21.22 | $21.18 | 22400 |
| 2023-03-13 | 21.22 | $21.34 | 3100 |
| 2023-03-10 | 21.21 | $21.06 | 17900 |
| 2023-03-09 | 21.22 | $20.95 | 17000 |
| 2023-03-08 | 21.25 | $21.22 | 6400 |
| 2023-03-07 | 21.25 | $21.34 | 20842 |
| 2023-03-06 | 21.24 | $21.35 | 5145 |
| 2023-03-03 | 21.24 | $21.35 | 7214 |
| 2023-03-02 | 21.23 | $21.06 | 12900 |
| 2023-03-01 | 21.26 | $21.17 | 10100 |
| 2023-02-28 | 21.28 | $21.81 | 56621 |
| 2023-02-27 | 21.24 | $21.25 | 9700 |
| 2023-02-24 | 21.25 | $21.05 | 9221 |
| 2023-02-23 | 21.29 | $21.20 | 12400 |
| 2023-02-22 | 21.32 | $21.11 | 8321 |
| 2023-02-21 | 21.37 | $20.97 | 11820 |
| 2023-02-17 | 21.43 | $21.19 | 8500 |
| 2023-02-16 | 21.47 | $21.17 | 9000 |
| 2023-02-15 | 21.51 | $21.28 | 9400 |
| 2023-02-14 | 21.55 | $21.27 | 18600 |
| 2023-02-13 | 21.60 | $21.25 | 18018 |
| 2023-02-10 | 21.65 | $21.08 | 11821 |
| 2023-02-09 | 21.72 | $21.25 | 9935 |
| 2023-02-08 | 21.78 | $21.29 | 7325 |
| 2023-02-07 | 21.83 | $21.36 | 14220 |
| 2023-02-06 | 21.89 | $21.55 | 14433 |
| 2023-02-03 | 21.92 | $21.80 | 10231 |
| 2023-02-02 | 21.94 | $22.04 | 9100 |
| 2023-02-01 | 21.93 | $21.90 | 17533 |
| 2023-01-31 | 21.93 | $21.62 | 57400 |
| 2023-01-30 | 21.96 | $21.87 | 6800 |
| 2023-01-27 | 21.96 | $22.06 | 7536 |
| 2023-01-26 | 21.94 | $22.20 | 12036 |
| 2023-01-25 | 21.90 | $22.07 | 17600 |
| 2023-01-24 | 21.86 | $21.66 | 4949 |
| 2023-01-23 | 21.86 | $21.99 | 17300 |
| 2023-01-20 | 21.83 | $21.81 | 11518 |
| 2023-01-19 | 21.81 | $21.90 | 11200 |
| 2023-01-18 | 21.77 | $22.01 | 18300 |
| 2023-01-17 | 21.73 | $22.01 | 10800 |
| 2023-01-13 | 21.67 | $21.86 | 22208 |
| 2023-01-12 | 21.63 | $22.17 | 7300 |
| 2023-01-11 | 21.56 | $22.11 | 9300 |
| 2023-01-10 | 21.49 | $21.92 | 9900 |
| 2023-01-09 | 21.43 | $21.84 | 6148 |
| 2023-01-06 | 21.37 | $21.89 | 6900 |
| 2023-01-05 | 21.31 | $21.74 | 30303 |
| 2023-01-04 | 21.26 | $21.93 | 5604 |
| 2023-01-03 | 21.19 | $21.83 | 28200 |
| 2022-12-30 | 21.12 | $21.87 | 298200 |
| 2022-12-29 | 21.04 | $21.10 | 16400 |
| 2022-12-28 | 21.03 | $20.85 | 15916 |
| 2022-12-27 | 21.05 | $20.76 | 12400 |
| 2022-12-23 | 21.08 | $20.79 | 18525 |
| 2022-12-22 | 21.11 | $20.94 | 16610 |
| 2022-12-21 | 21.12 | $21.13 | 8315 |
| 2022-12-20 | 21.11 | $20.99 | 10500 |
| 2022-12-19 | 21.12 | $21.18 | 12130 |
| 2022-12-16 | 21.10 | $21.22 | 19122 |
| 2022-12-15 | 21.08 | $21.30 | 9700 |
| 2022-12-14 | 21.05 | $21.33 | 15900 |
| 2022-12-13 | 21.02 | $21.23 | 29100 |
| 2022-12-12 | 20.99 | $20.98 | 17800 |
| 2022-12-09 | 20.99 | $21.13 | 24000 |
| 2022-12-08 | 20.98 | $21.23 | 23608 |
| 2022-12-07 | 20.95 | $21.10 | 29704 |
| 2022-12-06 | 20.94 | $21.00 | 23701 |
| 2022-12-05 | 20.93 | $20.86 | 41500 |
| 2022-12-02 | 20.93 | $21.05 | 14719 |
| 2022-12-01 | 20.91 | $21.09 | 16026 |
| 2022-11-30 | 20.89 | $20.95 | 59805 |
| 2022-11-29 | 20.87 | $20.95 | 52308 |
| 2022-11-28 | 20.86 | $20.82 | 21200 |
| 2022-11-25 | 20.85 | $20.79 | 2746 |
| 2022-11-23 | 20.84 | $20.83 | 22800 |
| 2022-11-22 | 20.83 | $20.76 | 29300 |
| 2022-11-21 | 20.82 | $20.70 | 33501 |
| 2022-11-18 | 20.81 | $21.04 | 29431 |
| 2022-11-17 | 20.76 | $21.05 | 21500 |
| 2022-11-16 | 20.71 | $21.03 | 25400 |
| 2022-11-15 | 20.65 | $21.09 | 28800 |
| 2022-11-14 | 20.59 | $21.04 | 12900 |
| 2022-11-11 | 20.52 | $21.10 | 38500 |
| 2022-11-10 | 20.45 | $21.17 | 50300 |
| 2022-11-09 | 20.37 | $20.59 | 22208 |
| 2022-11-08 | 20.35 | $20.56 | 14121 |
| 2022-11-07 | 20.33 | $20.59 | 9600 |
| 2022-11-04 | 20.31 | $20.39 | 16218 |
| 2022-11-03 | 20.32 | $20.60 | 21800 |
| 2022-11-02 | 20.30 | $20.48 | 24635 |
| 2022-11-01 | 20.30 | $20.42 | 30407 |
| 2022-10-31 | 20.31 | $20.59 | 55400 |
| 2022-10-28 | 20.31 | $20.26 | 20004 |
| 2022-10-27 | 20.34 | $20.19 | 6700 |
| 2022-10-26 | 20.37 | $20.05 | 66647 |
| 2022-10-25 | 20.43 | $20.02 | 35100 |
| 2022-10-24 | 20.49 | $19.89 | 4200 |
| 2022-10-21 | 20.57 | $19.85 | 13700 |
| 2022-10-20 | 20.66 | $19.86 | 19600 |
| 2022-10-19 | 20.75 | $20.02 | 46900 |
| 2022-10-18 | 20.83 | $20.24 | 67900 |
| 2022-10-17 | 20.89 | $20.48 | 5500 |
| 2022-10-14 | 20.94 | $20.65 | 11500 |
| 2022-10-13 | 20.97 | $20.75 | 30701 |
| 2022-10-12 | 21.00 | $21.00 | 8017 |
| 2022-10-11 | 21.01 | $21.13 | 14500 |
| 2022-10-10 | 21.00 | $21.22 | 31700 |
| 2022-10-07 | 20.99 | $21.02 | 32800 |
| 2022-10-06 | 21.01 | $20.97 | 10100 |
| 2022-10-05 | 21.03 | $21.01 | 13236 |
| 2022-10-04 | 21.04 | $21.11 | 6700 |
| 2022-10-03 | 21.05 | $21.00 | 5700 |
| 2022-09-30 | 21.08 | $21.00 | 50318 |
| 2022-09-29 | 21.10 | $20.67 | 10800 |
| 2022-09-28 | 21.17 | $20.90 | 14015 |
| 2022-09-27 | 21.21 | $20.75 | 6020 |
| 2022-09-26 | 21.28 | $20.57 | 20300 |
| 2022-09-23 | 21.37 | $20.68 | 12300 |
| 2022-09-22 | 21.45 | $20.89 | 12600 |
| 2022-09-21 | 21.52 | $21.12 | 19404 |
| 2022-09-20 | 21.58 | $21.19 | 28535 |
| 2022-09-19 | 21.63 | $21.52 | 14000 |
| 2022-09-16 | 21.65 | $21.71 | 52100 |
| 2022-09-15 | 21.65 | $21.51 | 3928 |
| 2022-09-14 | 21.68 | $21.59 | 6000 |
| 2022-09-13 | 21.70 | $21.50 | 14018 |
| 2022-09-12 | 21.74 | $21.70 | 2700 |
| 2022-09-09 | 21.76 | $21.64 | 5000 |
| 2022-09-08 | 21.79 | $21.49 | 9900 |
| 2022-09-07 | 21.83 | $21.55 | 3311 |
| 2022-09-06 | 21.88 | $21.45 | 9317 |
| 2022-09-02 | 21.94 | $21.58 | 5227 |
| 2022-09-01 | 22.00 | $21.55 | 14905 |
| 2022-08-31 | 22.06 | $21.61 | 28845 |
| 2022-08-30 | 22.12 | $21.86 | 18616 |
| 2022-08-29 | 22.16 | $22.00 | 900 |
| 2022-08-26 | 22.19 | $22.01 | 2700 |
| 2022-08-25 | 22.22 | $22.15 | 7514 |
| 2022-08-24 | 22.24 | $21.94 | 9500 |
| 2022-08-23 | 22.28 | $21.95 | 14230 |
| 2022-08-22 | 22.32 | $21.96 | 4923 |
| 2022-08-19 | 22.37 | $22.06 | 4510 |
| 2022-08-18 | 22.40 | $22.17 | 13600 |
| 2022-08-17 | 22.42 | $22.14 | 28000 |
| 2022-08-16 | 22.45 | $22.22 | 24737 |
| 2022-08-15 | 22.47 | $22.35 | 11200 |
| 2022-08-12 | 22.48 | $22.48 | 12200 |
| 2022-08-11 | 22.47 | $22.41 | 6700 |
| 2022-08-10 | 22.47 | $22.57 | 2600 |
| 2022-08-09 | 22.45 | $22.46 | 5500 |
| 2022-08-08 | 22.44 | $22.55 | 21500 |
| 2022-08-05 | 22.42 | $22.48 | 5000 |
| 2022-08-04 | 22.40 | $22.65 | 7800 |
| 2022-08-03 | 22.37 | $22.69 | 4802 |
| 2022-08-02 | 22.34 | $22.47 | 5600 |
| 2022-08-01 | 22.32 | $22.64 | 13205 |
| 2022-07-29 | 22.29 | $22.66 | 42700 |
| 2022-07-28 | 22.25 | $22.16 | 6800 |
| 2022-07-27 | 22.26 | $22.21 | 15600 |
| 2022-07-26 | 22.27 | $22.20 | 7900 |
| 2022-07-25 | 22.27 | $22.31 | 9823 |
| 2022-07-22 | 22.26 | $22.38 | 13516 |
| 2022-07-21 | 22.24 | $22.33 | 9000 |
| 2022-07-20 | 22.23 | $22.23 | 4000 |
| 2022-07-19 | 22.22 | $22.22 | 6228 |
| 2022-07-18 | 22.21 | $22.22 | 4835 |
| 2022-07-15 | 22.20 | $22.17 | 1347 |
| 2022-07-14 | 22.19 | $22.08 | 5009 |
| 2022-07-13 | 22.19 | $22.29 | 2333 |
| 2022-07-12 | 22.16 | $22.28 | 6400 |
| 2022-07-11 | 22.14 | $22.30 | 3519 |
| 2022-07-08 | 22.12 | $22.25 | 2406 |
| 2022-07-07 | 22.10 | $22.21 | 9400 |
| 2022-07-06 | 22.10 | $22.64 | 12600 |
| 2022-07-05 | 22.05 | $22.45 | 7000 |
| 2022-07-01 | 22.02 | $22.45 | 7000 |
| 2022-06-30 | 22.00 | $22.16 | 28022 |
| 2022-06-29 | 22.01 | $21.90 | 9600 |
| 2022-06-28 | 22.05 | $21.85 | 13300 |
| 2022-06-27 | 22.10 | $21.93 | 4821 |
| 2022-06-24 | 22.15 | $21.85 | 6909 |
| 2022-06-23 | 22.21 | $22.01 | 10500 |
| 2022-06-22 | 22.27 | $21.83 | 6500 |
| 2022-06-21 | 22.34 | $21.73 | 4800 |
| 2022-06-17 | 22.43 | $21.86 | 21727 |
| 2022-06-16 | 22.52 | $21.72 | 6700 |
| 2022-06-15 | 22.62 | $21.77 | 6200 |
| 2022-06-14 | 22.72 | $21.94 | 16900 |
| 2022-06-13 | 22.81 | $21.65 | 20900 |
| 2022-06-10 | 22.94 | $22.26 | 27800 |
| 2022-06-09 | 23.01 | $22.82 | 6718 |
| 2022-06-08 | 23.03 | $22.97 | 22800 |
| 2022-06-07 | 23.04 | $23.01 | 7100 |
| 2022-06-06 | 23.04 | $22.93 | 11844 |
| 2022-06-03 | 23.05 | $22.99 | 4004 |
| 2022-06-02 | 23.05 | $23.04 | 11400 |
| 2022-06-01 | 23.05 | $23.04 | 50508 |
| 2022-05-31 | 23.05 | $22.87 | 140849 |
| 2022-05-27 | 23.07 | $23.38 | 16900 |
| 2022-05-26 | 23.03 | $23.29 | 8426 |
| 2022-05-25 | 23.00 | $23.26 | 15900 |
| 2022-05-24 | 22.98 | $23.09 | 3600 |
| 2022-05-23 | 22.97 | $22.92 | 11500 |
| 2022-05-20 | 22.97 | $22.88 | 10500 |
| 2022-05-19 | 22.98 | $22.72 | 8400 |
| 2022-05-18 | 23.01 | $22.97 | 13748 |
| 2022-05-17 | 23.00 | $22.80 | 12900 |
| 2022-05-16 | 23.02 | $23.10 | 15300 |
| 2022-05-13 | 23.01 | $23.17 | 3005 |
| 2022-05-12 | 22.99 | $23.29 | 5041 |
| 2022-05-11 | 22.96 | $22.98 | 5000 |
| 2022-05-10 | 22.96 | $22.87 | 12722 |
| 2022-05-09 | 22.97 | $22.94 | 8442 |
| 2022-05-06 | 22.98 | $22.91 | 7803 |
| 2022-05-05 | 23.00 | $23.15 | 9040 |
| 2022-05-04 | 23.00 | $23.38 | 19907 |
| 2022-05-03 | 22.97 | $22.84 | 15300 |
| 2022-05-02 | 23.01 | $22.51 | 10300 |
| 2022-04-29 | 23.08 | $23.20 | 31814 |
| 2022-04-28 | 23.09 | $22.86 | 8600 |
| 2022-04-27 | 23.14 | $23.02 | 10200 |
| 2022-04-26 | 23.18 | $23.09 | 9900 |
| 2022-04-25 | 23.23 | $22.98 | 27216 |
| 2022-04-22 | 23.29 | $22.74 | 3200 |
| 2022-04-21 | 23.39 | $22.65 | 20700 |
| 2022-04-20 | 23.50 | $22.77 | 16100 |
| 2022-04-19 | 23.62 | $22.95 | 14411 |
| 2022-04-18 | 23.72 | $23.03 | 19200 |
| 2022-04-14 | 23.83 | $23.17 | 12100 |
| 2022-04-13 | 23.94 | $23.17 | 12848 |
| 2022-04-12 | 24.05 | $23.28 | 16600 |
| 2022-04-11 | 24.16 | $23.46 | 5900 |
| 2022-04-08 | 24.26 | $23.83 | 6200 |
| 2022-04-07 | 24.33 | $23.88 | 6800 |
| 2022-04-06 | 24.41 | $23.66 | 10236 |
| 2022-04-05 | 24.51 | $23.75 | 6403 |
| 2022-04-04 | 24.61 | $24.00 | 9914 |
| 2022-04-01 | 24.69 | $24.12 | 9700 |
| 2022-03-31 | 24.76 | $24.05 | 12760 |
| 2022-03-30 | 24.85 | $24.20 | 31600 |
| 2022-03-29 | 24.93 | $24.45 | 77300 |
| 2022-03-28 | 24.98 | $24.73 | 43243 |
| 2022-03-25 | 25.02 | $24.86 | 16847 |
| 2022-03-24 | 25.04 | $24.99 | 6800 |
| 2022-03-23 | 25.05 | $24.85 | 23200 |
| 2022-03-22 | 25.08 | $24.94 | 22249 |
| 2022-03-21 | 25.10 | $25.03 | 27511 |
| 2022-03-18 | 25.11 | $25.00 | 5817 |
| 2022-03-17 | 25.13 | $25.07 | 11800 |
| 2022-03-16 | 25.14 | $24.92 | 26010 |
| 2022-03-15 | 25.17 | $25.10 | 2000 |
| 2022-03-14 | 25.18 | $25.02 | 8928 |
| 2022-03-11 | 25.20 | $25.07 | 6800 |
| 2022-03-10 | 25.21 | $25.11 | 9900 |
| 2022-03-09 | 25.23 | $25.08 | 2400 |
| 2022-03-08 | 25.24 | $25.13 | 6843 |
| 2022-03-07 | 25.25 | $25.23 | 8000 |
| 2022-03-04 | 25.26 | $25.25 | 11303 |
| 2022-03-03 | 25.26 | $25.28 | 6600 |
| 2022-03-02 | 25.25 | $25.25 | 3200 |
| 2022-03-01 | 25.25 | $25.26 | 8636 |
| 2022-02-28 | 25.26 | $25.30 | 7000 |
| 2022-02-25 | 25.25 | $25.15 | 1900 |
| 2022-02-24 | 25.26 | $25.35 | 10900 |
| 2022-02-23 | 25.25 | $25.25 | 23615 |
| 2022-02-22 | 25.25 | $25.25 | 13200 |
| 2022-02-18 | 25.25 | $25.25 | 2600 |
| 2022-02-17 | 25.25 | $25.20 | 10400 |
| 2022-02-16 | 25.26 | $25.25 | 2300 |
| 2022-02-15 | 25.26 | $25.28 | 13000 |
| 2022-02-14 | 25.26 | $25.27 | 4600 |
| 2022-02-11 | 25.26 | $25.25 | 10435 |
| 2022-02-10 | 25.27 | $25.26 | 19700 |
| 2022-02-09 | 25.28 | $25.25 | 13037 |
| 2022-02-08 | 25.28 | $25.25 | 5418 |
| 2022-02-07 | 25.29 | $25.26 | 2000 |
| 2022-02-04 | 25.30 | $25.25 | 4608 |
| 2022-02-03 | 25.31 | $25.28 | 10241 |
| 2022-02-02 | 25.32 | $25.07 | 11401 |
| 2022-02-01 | 25.35 | $25.40 | 6500 |
| 2022-01-31 | 25.35 | $25.50 | 32600 |
| 2022-01-28 | 25.34 | $25.07 | 10228 |
| 2022-01-27 | 25.37 | $25.12 | 6900 |
| 2022-01-26 | 25.41 | $25.29 | 15100 |
| 2022-01-25 | 25.43 | $25.31 | 5038 |
| 2022-01-24 | 25.45 | $25.35 | 5800 |
| 2022-01-21 | 25.46 | $25.31 | 4600 |
| 2022-01-20 | 25.48 | $25.44 | 4747 |
| 2022-01-19 | 25.49 | $25.38 | 5600 |
| 2022-01-18 | 25.51 | $25.32 | 10405 |
| 2022-01-14 | 25.53 | $25.44 | 7100 |
| 2022-01-13 | 25.54 | $25.49 | 15100 |
| 2022-01-12 | 25.55 | $25.50 | 2900 |
| 2022-01-11 | 25.55 | $25.49 | 6700 |
| 2022-01-10 | 25.55 | $25.47 | 5207 |
| 2022-01-07 | 25.56 | $25.43 | 6642 |
| 2022-01-06 | 25.57 | $25.50 | 10700 |
| 2022-01-05 | 25.58 | $25.32 | 16200 |
| 2022-01-04 | 25.60 | $25.55 | 13100 |
| 2022-01-03 | 25.60 | $25.67 | 8011 |
| 2021-12-31 | 25.59 | $25.92 | 10515 |
| 2021-12-30 | 25.55 | $25.58 | 14300 |
| 2021-12-29 | 25.55 | $25.78 | 11800 |
| 2021-12-28 | 25.52 | $25.67 | 11003 |
| 2021-12-27 | 25.51 | $25.60 | 25220 |
| 2021-12-23 | 25.50 | $25.47 | 7600 |
| 2021-12-22 | 25.50 | $25.63 | 5500 |
| 2021-12-21 | 25.49 | $25.54 | 8300 |
| 2021-12-20 | 25.48 | $25.42 | 5900 |
| 2021-12-17 | 25.49 | $25.51 | 4522 |
| 2021-12-16 | 25.50 | $25.45 | 6804 |
| 2021-12-15 | 25.51 | $25.41 | 9500 |
| 2021-12-14 | 25.53 | $25.34 | 41800 |
| 2021-12-13 | 25.56 | $25.49 | 5200 |
| 2021-12-10 | 25.58 | $25.50 | 15200 |
| 2021-12-09 | 25.60 | $25.58 | 9210 |
| 2021-12-08 | 25.62 | $25.61 | 10020 |
| 2021-12-07 | 25.63 | $25.57 | 9800 |
| 2021-12-06 | 25.66 | $25.60 | 22002 |
| 2021-12-03 | 25.68 | $25.61 | 40200 |
| 2021-12-02 | 25.72 | $25.35 | 35400 |
| 2021-12-01 | 25.78 | $25.43 | 35500 |
| 2021-11-30 | 25.84 | $25.29 | 24702 |
| 2021-11-29 | 25.92 | $25.44 | 32640 |
| 2021-11-26 | 26.00 | $25.56 | 7400 |
| 2021-11-24 | 26.07 | $25.60 | 14739 |
| 2021-11-23 | 26.14 | $25.59 | 19700 |
| 2021-11-22 | 26.21 | $25.83 | 7501 |
| 2021-11-19 | 26.26 | $25.99 | 3420 |
| 2021-11-18 | 26.29 | $25.91 | 3525 |
| 2021-11-17 | 26.34 | $26.06 | 10124 |
| 2021-11-16 | 26.37 | $26.02 | 13600 |
| 2021-11-15 | 26.41 | $26.09 | 33914 |
| 2021-11-12 | 26.44 | $26.09 | 8347 |
| 2021-11-11 | 26.47 | $26.12 | 15308 |
| 2021-11-10 | 26.51 | $26.09 | 18000 |
| 2021-11-09 | 26.55 | $26.49 | 9900 |
| 2021-11-08 | 26.56 | $26.44 | 3800 |
| 2021-11-05 | 26.57 | $26.64 | 8913 |
| 2021-11-04 | 26.57 | $26.71 | 6900 |
| 2021-11-03 | 26.56 | $26.76 | 7000 |
| 2021-11-02 | 26.55 | $26.97 | 7600 |
| 2021-11-01 | 26.51 | $26.90 | 13400 |
| 2021-10-29 | 26.48 | $26.83 | 31107 |
| 2021-10-28 | 26.45 | $26.37 | 6800 |
| 2021-10-27 | 26.48 | $26.24 | 6600 |
| 2021-10-26 | 26.51 | $26.19 | 5700 |
| 2021-10-25 | 26.56 | $26.18 | 3500 |
| 2021-10-22 | 26.61 | $26.15 | 8901 |
| 2021-10-21 | 26.67 | $26.26 | 5500 |
| 2021-10-20 | 26.72 | $26.38 | 6000 |
| 2021-10-19 | 26.77 | $26.37 | 2133 |
| 2021-10-18 | 26.81 | $26.50 | 11400 |
| 2021-10-15 | 26.85 | $26.52 | 1300 |
| 2021-10-14 | 26.89 | $27.19 | 6500 |
| 2021-10-13 | 26.86 | $26.70 | 9800 |
| 2021-10-12 | 26.87 | $26.95 | 5000 |
| 2021-10-11 | 26.86 | $26.94 | 3800 |
| 2021-10-08 | 26.85 | $26.88 | 3700 |
| 2021-10-07 | 26.85 | $26.86 | 8000 |
| 2021-10-06 | 26.84 | $26.64 | 7238 |
| 2021-10-05 | 26.86 | $26.49 | 15111 |
| 2021-10-04 | 26.89 | $26.82 | 12500 |
| 2021-10-01 | 26.89 | $26.95 | 12700 |
| 2021-09-30 | 26.88 | $26.99 | 243935 |
| 2021-09-29 | 26.86 | $26.88 | 61100 |
| 2021-09-28 | 26.85 | $26.86 | 25200 |
| 2021-09-27 | 26.84 | $27.02 | 12234 |
| 2021-09-24 | 26.81 | $27.15 | 12928 |
| 2021-09-23 | 26.77 | $26.94 | 25730 |
| 2021-09-22 | 26.75 | $27.36 | 31321 |
| 2021-09-21 | 26.69 | $26.75 | 16900 |
| 2021-09-20 | 26.68 | $26.71 | 2549 |
| 2021-09-17 | 26.68 | $26.73 | 11246 |
| 2021-09-16 | 26.67 | $26.75 | 22602 |
| 2021-09-15 | 26.67 | $26.64 | 30635 |
| 2021-09-14 | 26.67 | $26.56 | 6820 |
| 2021-09-13 | 26.68 | $26.70 | 24900 |
| 2021-09-10 | 26.67 | $26.80 | 16612 |
| 2021-09-09 | 26.65 | $26.81 | 2500 |
| 2021-09-08 | 26.63 | $26.67 | 5700 |
| 2021-09-07 | 26.63 | $26.39 | 3400 |
| 2021-09-03 | 26.65 | $26.54 | 10500 |
| 2021-09-02 | 26.66 | $26.69 | 38414 |
| 2021-09-01 | 26.65 | $26.79 | 12102 |
| 2021-08-31 | 26.63 | $26.83 | 67300 |
| 2021-08-30 | 26.61 | $26.41 | 10800 |
| 2021-08-27 | 26.63 | $26.54 | 11436 |
| 2021-08-26 | 26.63 | $26.81 | 4830 |
| 2021-08-25 | 26.61 | $26.79 | 13340 |
| 2021-08-24 | 26.58 | $26.82 | 26900 |
| 2021-08-23 | 26.55 | $26.75 | 5200 |
| 2021-08-20 | 26.52 | $26.62 | 4043 |
| 2021-08-19 | 26.50 | $26.63 | 15949 |
| 2021-08-18 | 26.47 | $26.98 | 30814 |
| 2021-08-17 | 26.41 | $26.24 | 2500 |
| 2021-08-16 | 26.42 | $26.30 | 3400 |
| 2021-08-13 | 26.42 | $26.24 | 26045 |
| 2021-08-12 | 26.42 | $26.44 | 7630 |
| 2021-08-11 | 26.40 | $26.50 | 4009 |
| 2021-08-10 | 26.38 | $26.64 | 8800 |
| 2021-08-09 | 26.34 | $26.66 | 3900 |
| 2021-08-06 | 26.30 | $26.79 | 6400 |
| 2021-08-05 | 26.24 | $26.68 | 26200 |
| 2021-08-04 | 26.19 | $26.68 | 7700 |
| 2021-08-03 | 26.13 | $26.37 | 9600 |
| 2021-08-02 | 26.11 | $26.70 | 20900 |
| 2021-07-30 | 26.05 | $26.03 | 4817 |
| 2021-07-29 | 26.05 | $26.05 | 7600 |
| 2021-07-28 | 26.06 | $26.05 | 4300 |
| 2021-07-27 | 26.06 | $26.11 | 2140 |
| 2021-07-26 | 26.06 | $26.01 | 2638 |
| 2021-07-23 | 26.06 | $25.99 | 8700 |
| 2021-07-22 | 26.07 | $25.95 | 5521 |
| 2021-07-21 | 26.08 | $25.96 | 11000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.57
2026-07-17
Close Price
$23.60
Vol: 7200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.00
Average
22.96
Maximum
26.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.57 | $23.60 | 7200 |
| 2026-07-16 | 23.56 | $23.57 | 514 |
| 2026-07-15 | 23.56 | $23.61 | 12328 |
| 2026-07-14 | 23.54 | $23.55 | 1820 |
| 2026-07-13 | 23.54 | $23.65 | 615 |
| 2026-07-10 | 23.52 | $23.49 | 1700 |
| 2026-07-09 | 23.53 | $23.59 | 4900 |
| 2026-07-08 | 23.52 | $23.58 | 2908 |
| 2026-07-07 | 23.51 | $23.48 | 2500 |
| 2026-07-06 | 23.52 | $23.57 | 5201 |
| 2026-07-02 | 23.52 | $23.57 | 4242 |
| 2026-07-01 | 23.51 | $23.54 | 3819 |
| 2026-06-30 | 23.51 | $23.61 | 70100 |
| 2026-06-29 | 23.49 | $23.55 | 15243 |
| 2026-06-26 | 23.48 | $23.59 | 20708 |
| 2026-06-25 | 23.46 | $23.55 | 15500 |
| 2026-06-24 | 23.45 | $23.41 | 3207 |
| 2026-06-23 | 23.47 | $23.52 | 9200 |
| 2026-06-22 | 23.46 | $23.49 | 11139 |
| 2026-06-18 | 23.47 | $23.54 | 12526 |
| 2026-06-17 | 23.46 | $23.49 | 10304 |
| 2026-06-16 | 23.46 | $23.51 | 5200 |
| 2026-06-15 | 23.46 | $23.57 | 2718 |
| 2026-06-12 | 23.45 | $23.55 | 3300 |
| 2026-06-11 | 23.44 | $23.53 | 12303 |
| 2026-06-10 | 23.44 | $23.50 | 10008 |
| 2026-06-09 | 23.44 | $23.49 | 16406 |
| 2026-06-08 | 23.44 | $23.46 | 8500 |
| 2026-06-05 | 23.45 | $23.47 | 9519 |
| 2026-06-04 | 23.46 | $23.53 | 14900 |
| 2026-06-03 | 23.47 | $23.55 | 15400 |
| 2026-06-02 | 23.46 | $23.54 | 11000 |
| 2026-06-01 | 23.46 | $23.55 | 9019 |
| 2026-05-29 | 23.46 | $23.55 | 18509 |
| 2026-05-28 | 23.46 | $23.58 | 8404 |
| 2026-05-27 | 23.46 | $23.52 | 4047 |
| 2026-05-26 | 23.47 | $23.54 | 3400 |
| 2026-05-22 | 23.47 | $23.51 | 6031 |
| 2026-05-21 | 23.49 | $23.53 | 1000 |
| 2026-05-20 | 23.50 | $23.51 | 13400 |
| 2026-05-19 | 23.52 | $23.40 | 9738 |
| 2026-05-18 | 23.57 | $23.43 | 10311 |
| 2026-05-15 | 23.62 | $23.41 | 24200 |
| 2026-05-14 | 23.69 | $23.61 | 5800 |
| 2026-05-13 | 23.72 | $23.63 | 6100 |
| 2026-05-12 | 23.76 | $23.70 | 7705 |
| 2026-05-11 | 23.79 | $23.70 | 4500 |
| 2026-05-08 | 23.82 | $23.70 | 7504 |
| 2026-05-07 | 23.86 | $23.68 | 16200 |
| 2026-05-06 | 23.92 | $23.86 | 1900 |
| 2026-05-05 | 23.94 | $23.84 | 3749 |
| 2026-05-04 | 23.97 | $23.82 | 2639 |
| 2026-05-01 | 24.01 | $23.84 | 19929 |
| 2026-04-30 | 24.05 | $23.94 | 12000 |
| 2026-04-29 | 24.08 | $24.04 | 2800 |
| 2026-04-28 | 24.10 | $24.03 | 4749 |
| 2026-04-27 | 24.12 | $24.06 | 8712 |
| 2026-04-24 | 24.13 | $24.13 | 4900 |
| 2026-04-23 | 24.13 | $24.05 | 7040 |
| 2026-04-22 | 24.15 | $24.06 | 6500 |
| 2026-04-21 | 24.17 | $24.06 | 10731 |
| 2026-04-20 | 24.20 | $24.22 | 3400 |
| 2026-04-17 | 24.19 | $24.18 | 9436 |
| 2026-04-16 | 24.20 | $24.23 | 3214 |
| 2026-04-15 | 24.19 | $24.26 | 3720 |
| 2026-04-14 | 24.18 | $24.20 | 4700 |
| 2026-04-13 | 24.17 | $24.15 | 8900 |
| 2026-04-10 | 24.18 | $24.28 | 11400 |
| 2026-04-09 | 24.15 | $24.36 | 19338 |
| 2026-04-08 | 24.11 | $24.42 | 5200 |
| 2026-04-07 | 24.05 | $24.32 | 2449 |
| 2026-04-06 | 24.00 | $24.16 | 414 |
| 2026-04-02 | 23.98 | $24.15 | 1646 |
| 2026-04-01 | 23.96 | $24.20 | 15200 |
| 2026-03-31 | 23.92 | $24.25 | 459200 |
| 2026-03-30 | 23.87 | $23.86 | 19805 |
| 2026-03-27 | 23.89 | $23.80 | 24441 |
| 2026-03-26 | 23.93 | $23.77 | 10700 |
| 2026-03-25 | 23.98 | $23.87 | 23547 |
| 2026-03-24 | 24.02 | $23.94 | 20600 |
| 2026-03-23 | 24.05 | $23.97 | 10700 |
| 2026-03-20 | 24.09 | $24.03 | 41800 |
| 2026-03-19 | 24.11 | $24.09 | 22000 |
| 2026-03-18 | 24.13 | $24.11 | 25003 |
| 2026-03-17 | 24.15 | $24.08 | 27800 |
| 2026-03-16 | 24.18 | $24.10 | 15626 |
| 2026-03-13 | 24.21 | $24.07 | 13200 |
| 2026-03-12 | 24.25 | $24.18 | 9842 |
| 2026-03-11 | 24.27 | $24.11 | 4613 |
| 2026-03-10 | 24.32 | $24.23 | 1900 |
| 2026-03-09 | 24.34 | $24.12 | 5503 |
| 2026-03-06 | 24.40 | $24.02 | 8700 |
| 2026-03-05 | 24.48 | $24.35 | 9707 |
| 2026-03-04 | 24.51 | $24.45 | 2630 |
| 2026-03-03 | 24.52 | $24.50 | 9304 |
| 2026-03-02 | 24.52 | $24.53 | 10211 |
| 2026-02-27 | 24.52 | $24.41 | 37523 |
| 2026-02-26 | 24.54 | $24.49 | 17500 |
| 2026-02-25 | 24.55 | $24.47 | 9400 |
| 2026-02-24 | 24.56 | $24.54 | 10900 |
| 2026-02-23 | 24.56 | $24.69 | 6600 |
| 2026-02-20 | 24.52 | $24.62 | 3400 |
| 2026-02-19 | 24.50 | $24.52 | 20700 |
| 2026-02-18 | 24.49 | $24.47 | 20300 |
| 2026-02-17 | 24.50 | $24.51 | 5700 |
| 2026-02-13 | 24.49 | $24.43 | 7531 |
| 2026-02-12 | 24.50 | $24.39 | 8700 |
| 2026-02-11 | 24.52 | $24.51 | 7530 |
| 2026-02-10 | 24.52 | $24.56 | 6700 |
| 2026-02-09 | 24.51 | $24.47 | 5600 |
| 2026-02-06 | 24.51 | $24.46 | 6710 |
| 2026-02-05 | 24.52 | $24.43 | 7100 |
| 2026-02-04 | 24.53 | $24.50 | 16041 |
| 2026-02-03 | 24.53 | $24.51 | 6800 |
| 2026-02-02 | 24.53 | $24.51 | 17700 |
| 2026-01-30 | 24.53 | $24.50 | 20200 |
| 2026-01-29 | 24.53 | $24.50 | 10000 |
| 2026-01-28 | 24.53 | $24.52 | 6232 |
| 2026-01-27 | 24.52 | $24.49 | 5100 |
| 2026-01-26 | 24.52 | $24.50 | 2100 |
| 2026-01-23 | 24.52 | $24.50 | 5900 |
| 2026-01-22 | 24.51 | $24.49 | 8900 |
| 2026-01-21 | 24.51 | $24.49 | 18600 |
| 2026-01-20 | 24.50 | $24.43 | 10933 |
| 2026-01-16 | 24.51 | $24.49 | 16647 |
| 2026-01-15 | 24.50 | $24.49 | 9200 |
| 2026-01-14 | 24.50 | $24.49 | 9837 |
| 2026-01-13 | 24.49 | $24.49 | 13000 |
| 2026-01-12 | 24.48 | $24.49 | 7200 |
| 2026-01-09 | 24.47 | $24.48 | 8500 |
| 2026-01-08 | 24.45 | $24.49 | 26100 |
| 2026-01-07 | 24.44 | $24.49 | 21121 |
| 2026-01-06 | 24.41 | $24.47 | 14300 |
| 2026-01-05 | 24.39 | $24.47 | 41803 |
| 2026-01-02 | 24.37 | $24.36 | 24936 |
| 2025-12-31 | 24.37 | $24.40 | 154900 |
| 2025-12-30 | 24.35 | $24.58 | 44332 |
| 2025-12-29 | 24.30 | $24.36 | 3804 |
| 2025-12-26 | 24.28 | $24.23 | 12500 |
| 2025-12-24 | 24.29 | $24.18 | 4800 |
| 2025-12-23 | 24.30 | $24.21 | 26000 |
| 2025-12-22 | 24.32 | $24.39 | 7132 |
| 2025-12-19 | 24.30 | $24.31 | 6100 |
| 2025-12-18 | 24.29 | $24.29 | 12200 |
| 2025-12-17 | 24.28 | $24.28 | 8700 |
| 2025-12-16 | 24.28 | $24.29 | 7400 |
| 2025-12-15 | 24.27 | $24.25 | 22900 |
| 2025-12-12 | 24.27 | $24.19 | 10900 |
| 2025-12-11 | 24.28 | $24.28 | 2200 |
| 2025-12-10 | 24.27 | $24.24 | 11200 |
| 2025-12-09 | 24.27 | $24.29 | 6600 |
| 2025-12-08 | 24.26 | $24.26 | 5900 |
| 2025-12-05 | 24.25 | $24.23 | 6206 |
| 2025-12-04 | 24.25 | $24.25 | 33900 |
| 2025-12-03 | 24.25 | $24.28 | 9147 |
| 2025-12-02 | 24.23 | $24.19 | 9100 |
| 2025-12-01 | 24.23 | $24.14 | 5011 |
| 2025-11-28 | 24.25 | $24.20 | 12804 |
| 2025-11-26 | 24.25 | $24.13 | 4618 |
| 2025-11-25 | 24.27 | $24.25 | 7943 |
| 2025-11-24 | 24.26 | $24.29 | 19600 |
| 2025-11-21 | 24.25 | $24.08 | 3703 |
| 2025-11-20 | 24.27 | $24.18 | 5007 |
| 2025-11-19 | 24.28 | $24.21 | 2004 |
| 2025-11-18 | 24.28 | $24.29 | 5300 |
| 2025-11-17 | 24.27 | $24.25 | 1549 |
| 2025-11-14 | 24.26 | $24.25 | 19748 |
| 2025-11-13 | 24.24 | $24.30 | 12025 |
| 2025-11-12 | 24.22 | $24.25 | 15008 |
| 2025-11-11 | 24.20 | $24.15 | 11420 |
| 2025-11-10 | 24.20 | $24.24 | 8733 |
| 2025-11-07 | 24.18 | $24.22 | 7907 |
| 2025-11-06 | 24.16 | $24.22 | 14024 |
| 2025-11-05 | 24.13 | $24.26 | 11000 |
| 2025-11-04 | 24.09 | $24.08 | 12500 |
| 2025-11-03 | 24.08 | $24.00 | 77100 |
| 2025-10-31 | 24.09 | $24.04 | 36321 |
| 2025-10-30 | 24.09 | $24.06 | 12405 |
| 2025-10-29 | 24.09 | $24.14 | 25600 |
| 2025-10-28 | 24.07 | $24.05 | 43821 |
| 2025-10-27 | 24.06 | $24.09 | 47500 |
| 2025-10-24 | 24.04 | $24.09 | 12420 |
| 2025-10-23 | 24.02 | $23.99 | 23109 |
| 2025-10-22 | 24.01 | $24.00 | 6400 |
| 2025-10-21 | 24.00 | $23.98 | 6700 |
| 2025-10-20 | 24.00 | $23.96 | 23300 |
| 2025-10-17 | 24.00 | $24.13 | 8333 |
| 2025-10-16 | 23.96 | $23.94 | 10441 |
| 2025-10-15 | 23.95 | $24.00 | 8248 |
| 2025-10-14 | 23.93 | $23.85 | 9933 |
| 2025-10-13 | 23.93 | $23.80 | 3819 |
| 2025-10-10 | 23.95 | $24.06 | 13309 |
| 2025-10-09 | 23.92 | $24.03 | 8000 |
| 2025-10-08 | 23.88 | $24.00 | 3302 |
| 2025-10-07 | 23.85 | $23.91 | 12700 |
| 2025-10-06 | 23.83 | $24.00 | 10130 |
| 2025-10-03 | 23.79 | $23.85 | 23428 |
| 2025-10-02 | 23.77 | $23.83 | 7400 |
| 2025-10-01 | 23.75 | $23.84 | 39029 |
| 2025-09-30 | 23.72 | $23.56 | 178948 |
| 2025-09-29 | 23.75 | $23.70 | 15500 |
| 2025-09-26 | 23.76 | $23.63 | 3400 |
| 2025-09-25 | 23.78 | $23.68 | 13700 |
| 2025-09-24 | 23.80 | $23.72 | 5226 |
| 2025-09-23 | 23.81 | $23.72 | 4900 |
| 2025-09-22 | 23.81 | $23.78 | 14800 |
| 2025-09-19 | 23.81 | $23.70 | 4900 |
| 2025-09-18 | 23.82 | $23.87 | 8623 |
| 2025-09-17 | 23.80 | $23.81 | 4142 |
| 2025-09-16 | 23.79 | $23.92 | 8904 |
| 2025-09-15 | 23.75 | $23.89 | 13300 |
| 2025-09-12 | 23.71 | $23.91 | 112200 |
| 2025-09-11 | 23.66 | $23.76 | 23700 |
| 2025-09-10 | 23.64 | $23.65 | 9521 |
| 2025-09-09 | 23.63 | $23.68 | 20949 |
| 2025-09-08 | 23.61 | $23.68 | 6002 |
| 2025-09-05 | 23.60 | $23.62 | 8625 |
| 2025-09-04 | 23.59 | $23.50 | 36518 |
| 2025-09-03 | 23.60 | $23.47 | 8846 |
| 2025-09-02 | 23.63 | $23.42 | 16500 |
| 2025-08-29 | 23.67 | $23.48 | 30919 |
| 2025-08-28 | 23.70 | $23.70 | 9600 |
| 2025-08-27 | 23.69 | $23.65 | 7500 |
| 2025-08-26 | 23.68 | $23.64 | 6400 |
| 2025-08-25 | 23.68 | $23.69 | 21200 |
| 2025-08-22 | 23.67 | $23.69 | 7005 |
| 2025-08-21 | 23.65 | $23.52 | 7900 |
| 2025-08-20 | 23.67 | $23.66 | 4500 |
| 2025-08-19 | 23.66 | $23.59 | 11301 |
| 2025-08-18 | 23.67 | $23.69 | 19800 |
| 2025-08-15 | 23.65 | $23.65 | 2300 |
| 2025-08-14 | 23.64 | $23.70 | 3742 |
| 2025-08-13 | 23.61 | $23.70 | 17738 |
| 2025-08-12 | 23.58 | $23.59 | 4611 |
| 2025-08-11 | 23.56 | $23.61 | 6513 |
| 2025-08-08 | 23.54 | $23.63 | 12600 |
| 2025-08-07 | 23.52 | $23.50 | 19739 |
| 2025-08-06 | 23.51 | $23.59 | 4638 |
| 2025-08-05 | 23.48 | $23.70 | 25713 |
| 2025-08-04 | 23.43 | $23.55 | 26300 |
| 2025-08-01 | 23.40 | $23.39 | 14300 |
| 2025-07-31 | 23.39 | $23.33 | 34800 |
| 2025-07-30 | 23.40 | $23.42 | 11501 |
| 2025-07-29 | 23.39 | $23.40 | 21425 |
| 2025-07-28 | 23.39 | $23.46 | 8300 |
| 2025-07-25 | 23.37 | $23.33 | 5543 |
| 2025-07-24 | 23.37 | $23.29 | 4300 |
| 2025-07-23 | 23.38 | $23.35 | 13603 |
| 2025-07-22 | 23.38 | $23.38 | 11639 |
| 2025-07-21 | 23.38 | $23.31 | 3826 |
| 2025-07-18 | 23.38 | $23.37 | 2507 |
| 2025-07-17 | 23.38 | $23.31 | 12739 |
| 2025-07-16 | 23.39 | $23.33 | 8532 |
| 2025-07-15 | 23.39 | $23.34 | 11918 |
| 2025-07-14 | 23.39 | $23.32 | 4814 |
| 2025-07-11 | 23.40 | $23.44 | 2900 |
| 2025-07-10 | 23.38 | $23.41 | 17400 |
| 2025-07-09 | 23.36 | $23.42 | 4100 |
| 2025-07-08 | 23.34 | $23.43 | 13700 |
| 2025-07-07 | 23.31 | $23.39 | 11200 |
| 2025-07-03 | 23.29 | $23.39 | 1700 |
| 2025-07-02 | 23.26 | $23.43 | 18802 |
| 2025-07-01 | 23.22 | $23.42 | 30216 |
| 2025-06-30 | 23.18 | $23.30 | 207000 |
| 2025-06-27 | 23.15 | $23.21 | 38512 |
| 2025-06-26 | 23.14 | $23.20 | 10200 |
| 2025-06-25 | 23.12 | $23.13 | 14900 |
| 2025-06-24 | 23.12 | $23.30 | 6400 |
| 2025-06-23 | 23.09 | $23.20 | 12309 |
| 2025-06-20 | 23.07 | $23.18 | 13300 |
| 2025-06-18 | 23.05 | $23.12 | 17501 |
| 2025-06-17 | 23.04 | $23.01 | 17619 |
| 2025-06-16 | 23.05 | $23.08 | 11000 |
| 2025-06-13 | 23.05 | $23.06 | 13100 |
| 2025-06-12 | 23.06 | $23.02 | 8149 |
| 2025-06-11 | 23.07 | $23.02 | 11802 |
| 2025-06-10 | 23.09 | $23.06 | 9320 |
| 2025-06-09 | 23.10 | $23.05 | 31514 |
| 2025-06-06 | 23.12 | $23.06 | 6110 |
| 2025-06-05 | 23.14 | $23.05 | 16341 |
| 2025-06-04 | 23.16 | $23.09 | 8000 |
| 2025-06-03 | 23.18 | $23.07 | 11800 |
| 2025-06-02 | 23.20 | $23.12 | 15100 |
| 2025-05-30 | 23.22 | $23.23 | 107000 |
| 2025-05-29 | 23.22 | $23.39 | 15810 |
| 2025-05-28 | 23.19 | $23.28 | 9514 |
| 2025-05-27 | 23.17 | $23.25 | 12404 |
| 2025-05-23 | 23.15 | $23.07 | 5335 |
| 2025-05-22 | 23.18 | $23.11 | 13802 |
| 2025-05-21 | 23.19 | $23.10 | 16206 |
| 2025-05-20 | 23.21 | $23.23 | 6400 |
| 2025-05-19 | 23.21 | $23.28 | 13334 |
| 2025-05-16 | 23.20 | $23.22 | 2500 |
| 2025-05-15 | 23.20 | $23.16 | 8040 |
| 2025-05-14 | 23.21 | $23.08 | 13300 |
| 2025-05-13 | 23.24 | $23.19 | 8536 |
| 2025-05-12 | 23.25 | $23.17 | 10334 |
| 2025-05-09 | 23.26 | $23.33 | 4600 |
| 2025-05-08 | 23.25 | $23.15 | 6235 |
| 2025-05-07 | 23.27 | $23.26 | 5424 |
| 2025-05-06 | 23.27 | $23.18 | 11242 |
| 2025-05-05 | 23.29 | $23.23 | 1700 |
| 2025-05-02 | 23.30 | $23.23 | 15800 |
| 2025-05-01 | 23.31 | $23.23 | 3100 |
| 2025-04-30 | 23.32 | $23.29 | 5921 |
| 2025-04-29 | 23.33 | $23.32 | 6400 |
| 2025-04-28 | 23.32 | $23.31 | 8100 |
| 2025-04-25 | 23.32 | $23.30 | 4047 |
| 2025-04-24 | 23.32 | $23.33 | 29049 |
| 2025-04-23 | 23.31 | $23.30 | 8700 |
| 2025-04-22 | 23.31 | $23.27 | 12834 |
| 2025-04-21 | 23.31 | $23.18 | 13925 |
| 2025-04-17 | 23.33 | $23.27 | 3740 |
| 2025-04-16 | 23.34 | $23.12 | 7815 |
| 2025-04-15 | 23.38 | $23.20 | 23641 |
| 2025-04-14 | 23.40 | $23.35 | 16800 |
| 2025-04-11 | 23.40 | $23.36 | 15601 |
| 2025-04-10 | 23.40 | $23.12 | 11400 |
| 2025-04-09 | 23.45 | $23.35 | 14804 |
| 2025-04-08 | 23.45 | $23.35 | 21800 |
| 2025-04-07 | 23.45 | $23.28 | 14327 |
| 2025-04-04 | 23.47 | $23.47 | 26900 |
| 2025-04-03 | 23.45 | $23.34 | 21412 |
| 2025-04-02 | 23.46 | $23.37 | 4300 |
| 2025-04-01 | 23.45 | $23.37 | 18136 |
| 2025-03-31 | 23.45 | $23.56 | 407900 |
| 2025-03-28 | 23.40 | $23.50 | 57732 |
| 2025-03-27 | 23.36 | $23.36 | 86023 |
| 2025-03-26 | 23.33 | $23.40 | 26818 |
| 2025-03-25 | 23.30 | $23.44 | 59603 |
| 2025-03-24 | 23.25 | $23.30 | 8200 |
| 2025-03-21 | 23.22 | $23.21 | 21200 |
| 2025-03-20 | 23.20 | $23.01 | 15407 |
| 2025-03-19 | 23.23 | $23.10 | 8800 |
| 2025-03-18 | 23.23 | $23.15 | 10519 |
| 2025-03-17 | 23.23 | $23.07 | 6600 |
| 2025-03-14 | 23.24 | $23.10 | 16700 |
| 2025-03-13 | 23.24 | $22.98 | 33300 |
| 2025-03-12 | 23.27 | $23.31 | 19200 |
| 2025-03-11 | 23.23 | $23.30 | 12040 |
| 2025-03-10 | 23.19 | $23.30 | 22510 |
| 2025-03-07 | 23.14 | $23.23 | 14948 |
| 2025-03-06 | 23.09 | $23.17 | 17324 |
| 2025-03-05 | 23.05 | $23.26 | 11118 |
| 2025-03-04 | 22.98 | $23.26 | 34718 |
| 2025-03-03 | 22.90 | $23.00 | 11609 |
| 2025-02-28 | 22.86 | $23.08 | 28227 |
| 2025-02-27 | 22.80 | $23.00 | 12100 |
| 2025-02-26 | 22.74 | $22.95 | 23500 |
| 2025-02-25 | 22.68 | $22.80 | 25141 |
| 2025-02-24 | 22.65 | $22.75 | 17421 |
| 2025-02-21 | 22.62 | $22.68 | 3636 |
| 2025-02-20 | 22.60 | $22.73 | 28300 |
| 2025-02-19 | 22.56 | $22.63 | 15338 |
| 2025-02-18 | 22.54 | $22.60 | 32200 |
| 2025-02-14 | 22.52 | $22.60 | 9422 |
| 2025-02-13 | 22.50 | $22.50 | 8929 |
| 2025-02-12 | 22.49 | $22.48 | 15900 |
| 2025-02-11 | 22.49 | $22.59 | 16200 |
| 2025-02-10 | 22.47 | $22.56 | 32200 |
| 2025-02-07 | 22.44 | $22.43 | 28800 |
| 2025-02-06 | 22.44 | $22.50 | 28240 |
| 2025-02-05 | 22.43 | $22.52 | 20221 |
| 2025-02-04 | 22.41 | $22.42 | 30448 |
| 2025-02-03 | 22.41 | $22.40 | 14822 |
| 2025-01-31 | 22.41 | $22.31 | 10300 |
| 2025-01-30 | 22.43 | $22.43 | 14400 |
| 2025-01-29 | 22.42 | $22.46 | 8400 |
| 2025-01-28 | 22.41 | $22.45 | 29700 |
| 2025-01-27 | 22.40 | $22.47 | 24008 |
| 2025-01-24 | 22.39 | $22.44 | 14100 |
| 2025-01-23 | 22.38 | $22.44 | 134500 |
| 2025-01-22 | 22.37 | $22.43 | 14700 |
| 2025-01-21 | 22.35 | $22.43 | 22400 |
| 2025-01-17 | 22.34 | $22.41 | 31929 |
| 2025-01-16 | 22.33 | $22.33 | 14718 |
| 2025-01-15 | 22.33 | $22.41 | 44900 |
| 2025-01-14 | 22.32 | $22.35 | 14115 |
| 2025-01-13 | 22.32 | $22.32 | 17941 |
| 2025-01-10 | 22.32 | $22.30 | 18747 |
| 2025-01-08 | 22.33 | $22.32 | 9403 |
| 2025-01-07 | 22.33 | $22.28 | 13600 |
| 2025-01-06 | 22.35 | $22.32 | 20100 |
| 2025-01-03 | 22.36 | $22.42 | 6037 |
| 2025-01-02 | 22.35 | $22.39 | 10400 |
| 2024-12-31 | 22.34 | $22.30 | 80200 |
| 2024-12-30 | 22.36 | $22.39 | 18841 |
| 2024-12-27 | 22.36 | $22.25 | 19800 |
| 2024-12-26 | 22.38 | $22.31 | 9600 |
| 2024-12-24 | 22.40 | $22.40 | 17000 |
| 2024-12-23 | 22.40 | $22.38 | 17100 |
| 2024-12-20 | 22.41 | $22.38 | 34600 |
| 2024-12-19 | 22.42 | $22.38 | 15700 |
| 2024-12-18 | 22.43 | $22.40 | 22700 |
| 2024-12-17 | 22.44 | $22.44 | 11028 |
| 2024-12-16 | 22.44 | $22.39 | 19700 |
| 2024-12-13 | 22.45 | $22.47 | 15847 |
| 2024-12-12 | 22.44 | $22.50 | 8400 |
| 2024-12-11 | 22.43 | $22.47 | 18033 |
| 2024-12-10 | 22.43 | $22.44 | 14710 |
| 2024-12-09 | 22.42 | $22.44 | 8739 |
| 2024-12-06 | 22.42 | $22.48 | 7000 |
| 2024-12-05 | 22.41 | $22.49 | 2342 |
| 2024-12-04 | 22.40 | $22.51 | 12700 |
| 2024-12-03 | 22.38 | $22.45 | 44032 |
| 2024-12-02 | 22.37 | $22.30 | 66102 |
| 2024-11-29 | 22.39 | $22.60 | 36300 |
| 2024-11-27 | 22.35 | $22.47 | 9135 |
| 2024-11-26 | 22.33 | $22.32 | 10600 |
| 2024-11-25 | 22.35 | $22.39 | 7000 |
| 2024-11-22 | 22.35 | $22.44 | 6637 |
| 2024-11-21 | 22.33 | $22.43 | 16200 |
| 2024-11-20 | 22.33 | $22.30 | 15318 |
| 2024-11-19 | 22.34 | $22.27 | 9600 |
| 2024-11-18 | 22.37 | $22.37 | 8600 |
| 2024-11-15 | 22.38 | $22.38 | 8422 |
| 2024-11-14 | 22.39 | $22.34 | 6128 |
| 2024-11-13 | 22.41 | $22.35 | 7500 |
| 2024-11-12 | 22.43 | $22.36 | 11800 |
| 2024-11-11 | 22.45 | $22.38 | 18300 |
| 2024-11-08 | 22.47 | $22.50 | 18000 |
| 2024-11-07 | 22.47 | $22.42 | 14813 |
| 2024-11-06 | 22.49 | $22.35 | 11800 |
| 2024-11-05 | 22.53 | $22.51 | 11400 |
| 2024-11-04 | 22.54 | $22.47 | 18043 |
| 2024-11-01 | 22.56 | $22.31 | 20100 |
| 2024-10-31 | 22.62 | $22.35 | 41500 |
| 2024-10-30 | 22.68 | $22.64 | 24243 |
| 2024-10-29 | 22.68 | $22.69 | 11200 |
| 2024-10-28 | 22.68 | $22.51 | 11900 |
| 2024-10-25 | 22.72 | $22.65 | 7100 |
| 2024-10-24 | 22.73 | $22.67 | 5800 |
| 2024-10-23 | 22.73 | $22.62 | 17034 |
| 2024-10-22 | 22.75 | $22.65 | 11031 |
| 2024-10-21 | 22.77 | $22.60 | 23905 |
| 2024-10-18 | 22.80 | $22.79 | 5519 |
| 2024-10-17 | 22.79 | $22.77 | 7600 |
| 2024-10-16 | 22.78 | $22.88 | 12039 |
| 2024-10-15 | 22.75 | $22.82 | 10300 |
| 2024-10-14 | 22.73 | $22.71 | 5518 |
| 2024-10-11 | 22.73 | $22.72 | 8045 |
| 2024-10-10 | 22.72 | $22.61 | 4200 |
| 2024-10-09 | 22.74 | $22.65 | 2647 |
| 2024-10-08 | 22.75 | $22.73 | 8823 |
| 2024-10-07 | 22.74 | $22.63 | 6635 |
| 2024-10-04 | 22.75 | $22.72 | 5120 |
| 2024-10-03 | 22.75 | $22.73 | 3000 |
| 2024-10-02 | 22.74 | $22.75 | 3630 |
| 2024-10-01 | 22.73 | $22.79 | 30448 |
| 2024-09-30 | 22.70 | $22.66 | 328500 |
| 2024-09-27 | 22.70 | $22.62 | 83440 |
| 2024-09-26 | 22.70 | $22.66 | 43324 |
| 2024-09-25 | 22.70 | $22.58 | 33039 |
| 2024-09-24 | 22.71 | $22.68 | 27036 |
| 2024-09-23 | 22.70 | $22.64 | 17508 |
| 2024-09-20 | 22.70 | $22.81 | 14000 |
| 2024-09-19 | 22.66 | $22.78 | 53122 |
| 2024-09-18 | 22.62 | $22.72 | 35100 |
| 2024-09-17 | 22.59 | $22.68 | 30820 |
| 2024-09-16 | 22.56 | $22.71 | 23700 |
| 2024-09-13 | 22.52 | $22.51 | 21900 |
| 2024-09-12 | 22.51 | $22.52 | 12700 |
| 2024-09-11 | 22.50 | $22.52 | 16000 |
| 2024-09-10 | 22.49 | $22.48 | 12406 |
| 2024-09-09 | 22.48 | $22.52 | 10400 |
| 2024-09-06 | 22.46 | $22.44 | 19000 |
| 2024-09-05 | 22.46 | $22.42 | 13100 |
| 2024-09-04 | 22.46 | $22.43 | 54448 |
| 2024-09-03 | 22.45 | $22.46 | 8626 |
| 2024-08-30 | 22.44 | $22.47 | 14900 |
| 2024-08-29 | 22.43 | $22.50 | 9900 |
| 2024-08-28 | 22.40 | $22.51 | 14105 |
| 2024-08-27 | 22.37 | $22.49 | 14600 |
| 2024-08-26 | 22.34 | $22.45 | 8000 |
| 2024-08-23 | 22.31 | $22.33 | 4415 |
| 2024-08-22 | 22.31 | $22.46 | 20800 |
| 2024-08-21 | 22.27 | $22.36 | 7600 |
| 2024-08-20 | 22.25 | $22.16 | 7432 |
| 2024-08-19 | 22.26 | $22.25 | 4400 |
| 2024-08-16 | 22.26 | $22.17 | 7104 |
| 2024-08-15 | 22.28 | $22.20 | 6400 |
| 2024-08-14 | 22.29 | $22.25 | 4300 |
| 2024-08-13 | 22.30 | $22.24 | 11900 |
| 2024-08-12 | 22.31 | $22.22 | 5514 |
| 2024-08-09 | 22.32 | $22.21 | 11927 |
| 2024-08-08 | 22.34 | $22.24 | 8517 |
| 2024-08-07 | 22.35 | $22.28 | 7004 |
| 2024-08-06 | 22.35 | $22.27 | 5200 |
| 2024-08-05 | 22.36 | $22.29 | 16114 |
| 2024-08-02 | 22.36 | $22.32 | 40744 |
| 2024-08-01 | 22.36 | $22.07 | 35217 |
| 2024-07-31 | 22.41 | $21.86 | 106300 |
| 2024-07-30 | 22.51 | $22.42 | 8600 |
| 2024-07-29 | 22.51 | $22.50 | 12600 |
| 2024-07-26 | 22.49 | $22.67 | 4313 |
| 2024-07-25 | 22.43 | $22.54 | 7537 |
| 2024-07-24 | 22.39 | $22.45 | 1800 |
| 2024-07-23 | 22.36 | $22.50 | 5100 |
| 2024-07-22 | 22.31 | $22.35 | 8004 |
| 2024-07-19 | 22.28 | $22.25 | 10300 |
| 2024-07-18 | 22.27 | $22.23 | 3149 |
| 2024-07-17 | 22.26 | $22.22 | 3915 |
| 2024-07-16 | 22.25 | $22.17 | 6348 |
| 2024-07-15 | 22.25 | $22.32 | 5500 |
| 2024-07-12 | 22.22 | $22.30 | 8433 |
| 2024-07-11 | 22.18 | $22.40 | 9700 |
| 2024-07-10 | 22.12 | $22.14 | 9500 |
| 2024-07-09 | 22.10 | $22.11 | 8627 |
| 2024-07-08 | 22.09 | $22.02 | 2501 |
| 2024-07-05 | 22.09 | $22.21 | 6900 |
| 2024-07-03 | 22.05 | $22.17 | 5200 |
| 2024-07-02 | 22.01 | $22.12 | 21900 |
| 2024-07-01 | 21.97 | $22.10 | 10425 |
| 2024-06-28 | 21.93 | $22.03 | 23200 |
| 2024-06-27 | 21.90 | $22.01 | 48624 |
| 2024-06-26 | 21.87 | $21.97 | 33200 |
| 2024-06-25 | 21.84 | $21.86 | 16340 |
| 2024-06-24 | 21.83 | $21.82 | 8827 |
| 2024-06-21 | 21.82 | $21.85 | 9900 |
| 2024-06-20 | 21.81 | $21.77 | 17200 |
| 2024-06-18 | 21.82 | $21.81 | 18000 |
| 2024-06-17 | 21.81 | $21.78 | 16400 |
| 2024-06-14 | 21.81 | $21.81 | 14346 |
| 2024-06-13 | 21.81 | $21.83 | 10925 |
| 2024-06-12 | 21.80 | $21.75 | 16800 |
| 2024-06-11 | 21.80 | $21.75 | 12926 |
| 2024-06-10 | 21.80 | $21.74 | 8600 |
| 2024-06-07 | 21.81 | $21.76 | 12429 |
| 2024-06-06 | 21.81 | $21.87 | 8225 |
| 2024-06-05 | 21.79 | $21.90 | 23700 |
| 2024-06-04 | 21.76 | $21.99 | 19102 |
| 2024-06-03 | 21.70 | $22.06 | 54901 |
| 2024-05-31 | 21.62 | $21.86 | 96400 |
| 2024-05-30 | 21.57 | $21.59 | 9900 |
| 2024-05-29 | 21.57 | $21.54 | 30519 |
| 2024-05-28 | 21.58 | $21.60 | 13300 |
| 2024-05-24 | 21.58 | $21.57 | 9022 |
| 2024-05-23 | 21.58 | $21.50 | 12100 |
| 2024-05-22 | 21.60 | $21.60 | 10505 |
| 2024-05-21 | 21.60 | $21.64 | 18545 |
| 2024-05-20 | 21.60 | $21.60 | 6032 |
| 2024-05-17 | 21.60 | $21.60 | 12049 |
| 2024-05-16 | 21.60 | $21.74 | 11000 |
| 2024-05-15 | 21.57 | $21.70 | 8700 |
| 2024-05-14 | 21.55 | $21.54 | 13800 |
| 2024-05-13 | 21.56 | $21.53 | 9406 |
| 2024-05-10 | 21.57 | $21.52 | 7648 |
| 2024-05-09 | 21.58 | $21.59 | 7100 |
| 2024-05-08 | 21.59 | $21.58 | 9800 |
| 2024-05-07 | 21.59 | $21.64 | 10935 |
| 2024-05-06 | 21.59 | $21.71 | 4800 |
| 2024-05-03 | 21.56 | $21.65 | 4200 |
| 2024-05-02 | 21.55 | $21.59 | 12100 |
| 2024-05-01 | 21.55 | $21.64 | 12600 |
| 2024-04-30 | 21.54 | $21.56 | 17100 |
| 2024-04-29 | 21.54 | $21.58 | 12710 |
| 2024-04-26 | 21.54 | $21.54 | 5000 |
| 2024-04-25 | 21.55 | $21.62 | 8700 |
| 2024-04-24 | 21.55 | $21.70 | 26003 |
| 2024-04-23 | 21.52 | $21.69 | 41500 |
| 2024-04-22 | 21.50 | $21.52 | 11748 |
| 2024-04-19 | 21.51 | $21.45 | 5014 |
| 2024-04-18 | 21.54 | $21.40 | 13300 |
| 2024-04-17 | 21.58 | $21.56 | 5322 |
| 2024-04-16 | 21.59 | $21.51 | 7100 |
| 2024-04-15 | 21.62 | $21.51 | 40820 |
| 2024-04-12 | 21.65 | $21.57 | 5826 |
| 2024-04-11 | 21.68 | $21.56 | 17230 |
| 2024-04-10 | 21.71 | $21.58 | 12301 |
| 2024-04-09 | 21.75 | $21.67 | 10500 |
| 2024-04-08 | 21.77 | $21.65 | 16800 |
| 2024-04-05 | 21.80 | $21.77 | 16200 |
| 2024-04-04 | 21.81 | $21.96 | 9419 |
| 2024-04-03 | 21.78 | $21.82 | 7200 |
| 2024-04-02 | 21.78 | $21.90 | 12200 |
| 2024-04-01 | 21.75 | $21.88 | 23000 |
| 2024-03-28 | 21.73 | $21.98 | 91218 |
| 2024-03-27 | 21.69 | $21.72 | 13900 |
| 2024-03-26 | 21.69 | $21.68 | 35300 |
| 2024-03-25 | 21.71 | $21.65 | 17613 |
| 2024-03-22 | 21.73 | $21.80 | 9405 |
| 2024-03-21 | 21.72 | $21.81 | 14325 |
| 2024-03-20 | 21.71 | $21.67 | 10200 |
| 2024-03-19 | 21.73 | $21.65 | 15700 |
| 2024-03-18 | 21.76 | $21.60 | 29537 |
| 2024-03-15 | 21.81 | $21.65 | 15106 |
| 2024-03-14 | 21.85 | $21.67 | 22800 |
| 2024-03-13 | 21.89 | $21.83 | 9618 |
| 2024-03-12 | 21.91 | $21.87 | 13200 |
| 2024-03-11 | 21.92 | $21.96 | 10900 |
| 2024-03-08 | 21.92 | $22.03 | 12015 |
| 2024-03-07 | 21.90 | $21.89 | 12100 |
| 2024-03-06 | 21.91 | $21.86 | 9100 |
| 2024-03-05 | 21.92 | $21.88 | 14313 |
| 2024-03-04 | 21.93 | $21.88 | 11000 |
| 2024-03-01 | 21.95 | $21.97 | 9442 |
| 2024-02-29 | 21.95 | $22.15 | 104326 |
| 2024-02-28 | 21.91 | $21.93 | 10901 |
| 2024-02-27 | 21.91 | $21.89 | 10800 |
| 2024-02-26 | 21.92 | $21.95 | 10504 |
| 2024-02-23 | 21.92 | $22.04 | 9905 |
| 2024-02-22 | 21.90 | $21.87 | 5818 |
| 2024-02-21 | 21.91 | $21.86 | 3100 |
| 2024-02-20 | 21.93 | $21.91 | 7013 |
| 2024-02-16 | 21.95 | $21.94 | 4847 |
| 2024-02-15 | 21.95 | $21.94 | 4523 |
| 2024-02-14 | 21.96 | $21.88 | 6901 |
| 2024-02-13 | 21.98 | $21.81 | 7204 |
| 2024-02-12 | 22.03 | $22.01 | 8000 |
| 2024-02-09 | 22.03 | $22.03 | 14900 |
| 2024-02-08 | 22.04 | $21.93 | 9744 |
| 2024-02-07 | 22.06 | $21.92 | 10725 |
| 2024-02-06 | 22.10 | $21.98 | 4525 |
| 2024-02-05 | 22.12 | $21.94 | 7447 |
| 2024-02-02 | 22.16 | $22.01 | 14517 |
| 2024-02-01 | 22.19 | $22.23 | 51800 |
| 2024-01-31 | 22.17 | $21.94 | 57400 |
| 2024-01-30 | 22.22 | $22.11 | 15600 |
| 2024-01-29 | 22.23 | $22.22 | 10200 |
| 2024-01-26 | 22.23 | $22.18 | 5700 |
| 2024-01-25 | 22.23 | $22.14 | 12900 |
| 2024-01-24 | 22.24 | $21.96 | 20800 |
| 2024-01-23 | 22.29 | $22.15 | 6500 |
| 2024-01-22 | 22.31 | $22.15 | 7200 |
| 2024-01-19 | 22.32 | $22.18 | 6443 |
| 2024-01-18 | 22.34 | $22.00 | 22000 |
| 2024-01-17 | 22.39 | $22.04 | 18746 |
| 2024-01-16 | 22.44 | $22.22 | 8900 |
| 2024-01-12 | 22.47 | $22.31 | 17300 |
| 2024-01-11 | 22.47 | $22.23 | 22900 |
| 2024-01-10 | 22.49 | $22.40 | 10400 |
| 2024-01-09 | 22.48 | $22.49 | 5100 |
| 2024-01-08 | 22.45 | $22.37 | 11106 |
| 2024-01-05 | 22.43 | $22.37 | 9700 |
| 2024-01-04 | 22.41 | $22.42 | 3200 |
| 2024-01-03 | 22.37 | $22.45 | 18200 |
| 2024-01-02 | 22.32 | $22.52 | 37100 |
| 2023-12-29 | 22.25 | $22.84 | 132248 |
| 2023-12-28 | 22.09 | $22.27 | 21600 |
| 2023-12-27 | 22.03 | $22.13 | 14241 |
| 2023-12-26 | 21.98 | $21.95 | 13400 |
| 2023-12-22 | 21.97 | $21.90 | 46300 |
| 2023-12-21 | 21.96 | $21.85 | 32100 |
| 2023-12-20 | 21.96 | $21.89 | 28200 |
| 2023-12-19 | 21.95 | $21.94 | 85603 |
| 2023-12-18 | 21.93 | $21.95 | 51021 |
| 2023-12-15 | 21.90 | $21.95 | 24529 |
| 2023-12-14 | 21.87 | $22.00 | 37100 |
| 2023-12-13 | 21.82 | $21.91 | 37305 |
| 2023-12-12 | 21.77 | $21.70 | 18923 |
| 2023-12-11 | 21.77 | $21.66 | 12614 |
| 2023-12-08 | 21.77 | $21.76 | 9400 |
| 2023-12-07 | 21.74 | $21.83 | 40200 |
| 2023-12-06 | 21.70 | $21.85 | 10300 |
| 2023-12-05 | 21.65 | $21.75 | 18130 |
| 2023-12-04 | 21.61 | $21.75 | 16400 |
| 2023-12-01 | 21.56 | $21.93 | 25802 |
| 2023-11-30 | 21.46 | $21.85 | 87346 |
| 2023-11-29 | 21.36 | $21.51 | 33434 |
| 2023-11-28 | 21.32 | $21.45 | 17346 |
| 2023-11-27 | 21.29 | $21.30 | 10800 |
| 2023-11-24 | 21.28 | $21.26 | 2942 |
| 2023-11-22 | 21.28 | $21.32 | 18746 |
| 2023-11-21 | 21.26 | $21.38 | 10800 |
| 2023-11-20 | 21.23 | $21.24 | 10904 |
| 2023-11-17 | 21.22 | $21.25 | 10100 |
| 2023-11-16 | 21.21 | $21.22 | 12700 |
| 2023-11-15 | 21.20 | $21.19 | 12128 |
| 2023-11-14 | 21.20 | $21.25 | 12412 |
| 2023-11-13 | 21.19 | $21.10 | 15730 |
| 2023-11-10 | 21.20 | $21.17 | 5400 |
| 2023-11-09 | 21.20 | $21.08 | 10146 |
| 2023-11-08 | 21.22 | $21.23 | 21500 |
| 2023-11-07 | 21.22 | $21.21 | 14035 |
| 2023-11-06 | 21.21 | $21.25 | 8400 |
| 2023-11-03 | 21.20 | $21.49 | 15700 |
| 2023-11-02 | 21.13 | $21.31 | 26000 |
| 2023-11-01 | 21.09 | $21.35 | 18300 |
| 2023-10-31 | 21.03 | $21.26 | 22100 |
| 2023-10-30 | 20.98 | $21.06 | 19416 |
| 2023-10-27 | 20.97 | $21.17 | 14506 |
| 2023-10-26 | 20.93 | $21.02 | 9200 |
| 2023-10-25 | 20.92 | $20.79 | 13547 |
| 2023-10-24 | 20.96 | $20.96 | 10248 |
| 2023-10-23 | 20.96 | $20.99 | 9249 |
| 2023-10-20 | 20.96 | $20.86 | 15300 |
| 2023-10-19 | 20.99 | $20.88 | 9300 |
| 2023-10-18 | 21.02 | $20.86 | 10805 |
| 2023-10-17 | 21.06 | $20.86 | 22621 |
| 2023-10-16 | 21.11 | $21.18 | 11724 |
| 2023-10-13 | 21.09 | $21.28 | 6300 |
| 2023-10-12 | 21.05 | $21.21 | 64700 |
| 2023-10-11 | 21.03 | $21.17 | 50300 |
| 2023-10-10 | 21.00 | $21.04 | 16839 |
| 2023-10-09 | 21.00 | $21.08 | 9441 |
| 2023-10-06 | 20.99 | $20.93 | 10000 |
| 2023-10-05 | 21.01 | $21.00 | 13900 |
| 2023-10-04 | 21.02 | $20.95 | 22300 |
| 2023-10-03 | 21.04 | $20.79 | 25004 |
| 2023-10-02 | 21.10 | $20.97 | 28300 |
| 2023-09-29 | 21.13 | $20.86 | 125000 |
| 2023-09-28 | 21.20 | $21.04 | 59200 |
| 2023-09-27 | 21.23 | $21.13 | 34436 |
| 2023-09-26 | 21.25 | $21.22 | 14900 |
| 2023-09-25 | 21.25 | $21.15 | 4400 |
| 2023-09-22 | 21.26 | $21.27 | 3801 |
| 2023-09-21 | 21.26 | $21.19 | 19908 |
| 2023-09-20 | 21.27 | $21.40 | 4800 |
| 2023-09-19 | 21.24 | $21.39 | 11000 |
| 2023-09-18 | 21.20 | $21.40 | 22200 |
| 2023-09-15 | 21.16 | $21.35 | 5300 |
| 2023-09-14 | 21.12 | $21.37 | 18400 |
| 2023-09-13 | 21.06 | $21.30 | 21737 |
| 2023-09-12 | 21.02 | $21.24 | 149911 |
| 2023-09-11 | 20.98 | $21.13 | 27700 |
| 2023-09-08 | 20.96 | $21.10 | 100333 |
| 2023-09-07 | 20.94 | $20.91 | 98100 |
| 2023-09-06 | 20.96 | $20.93 | 43427 |
| 2023-09-05 | 20.98 | $20.93 | 90530 |
| 2023-09-01 | 21.00 | $21.10 | 38000 |
| 2023-08-31 | 21.00 | $21.10 | 73645 |
| 2023-08-30 | 20.99 | $21.08 | 32314 |
| 2023-08-29 | 20.98 | $21.08 | 44000 |
| 2023-08-28 | 20.98 | $21.03 | 11405 |
| 2023-08-25 | 20.98 | $21.05 | 3638 |
| 2023-08-24 | 20.98 | $21.05 | 28223 |
| 2023-08-23 | 20.99 | $21.05 | 35134 |
| 2023-08-22 | 20.99 | $20.95 | 10130 |
| 2023-08-21 | 21.02 | $20.93 | 7434 |
| 2023-08-18 | 21.06 | $21.03 | 16041 |
| 2023-08-17 | 21.08 | $21.05 | 34100 |
| 2023-08-16 | 21.11 | $21.09 | 16410 |
| 2023-08-15 | 21.13 | $21.09 | 6600 |
| 2023-08-14 | 21.16 | $21.18 | 19800 |
| 2023-08-11 | 21.17 | $21.14 | 5200 |
| 2023-08-10 | 21.19 | $21.17 | 10200 |
| 2023-08-09 | 21.21 | $21.21 | 11100 |
| 2023-08-08 | 21.22 | $21.15 | 4800 |
| 2023-08-07 | 21.26 | $21.13 | 12500 |
| 2023-08-04 | 21.30 | $21.16 | 9700 |
| 2023-08-03 | 21.34 | $21.11 | 7900 |
| 2023-08-02 | 21.40 | $21.23 | 15300 |
| 2023-08-01 | 21.45 | $21.32 | 8205 |
| 2023-07-31 | 21.48 | $21.44 | 19221 |
| 2023-07-28 | 21.49 | $21.40 | 9500 |
| 2023-07-27 | 21.52 | $21.48 | 21200 |
| 2023-07-26 | 21.53 | $21.51 | 6037 |
| 2023-07-25 | 21.54 | $21.46 | 15634 |
| 2023-07-24 | 21.56 | $21.50 | 9100 |
| 2023-07-21 | 21.58 | $21.53 | 1800 |
| 2023-07-20 | 21.60 | $21.43 | 15911 |
| 2023-07-19 | 21.63 | $21.60 | 8100 |
| 2023-07-18 | 21.64 | $21.59 | 3606 |
| 2023-07-17 | 21.65 | $21.62 | 24131 |
| 2023-07-14 | 21.66 | $21.58 | 1600 |
| 2023-07-13 | 21.67 | $21.72 | 4500 |
| 2023-07-12 | 21.66 | $21.74 | 3200 |
| 2023-07-11 | 21.64 | $21.64 | 3000 |
| 2023-07-10 | 21.64 | $21.55 | 5311 |
| 2023-07-07 | 21.66 | $21.54 | 10200 |
| 2023-07-06 | 21.68 | $21.46 | 6900 |
| 2023-07-05 | 21.73 | $21.69 | 12713 |
| 2023-07-03 | 21.73 | $21.87 | 7500 |
| 2023-06-30 | 21.69 | $22.01 | 102800 |
| 2023-06-29 | 21.62 | $21.67 | 36106 |
| 2023-06-28 | 21.61 | $21.72 | 11133 |
| 2023-06-27 | 21.59 | $21.65 | 9600 |
| 2023-06-26 | 21.58 | $21.59 | 5400 |
| 2023-06-23 | 21.58 | $21.56 | 6700 |
| 2023-06-22 | 21.58 | $21.58 | 2300 |
| 2023-06-21 | 21.59 | $21.62 | 5119 |
| 2023-06-20 | 21.58 | $21.61 | 6600 |
| 2023-06-16 | 21.58 | $21.59 | 10315 |
| 2023-06-15 | 21.58 | $21.50 | 7200 |
| 2023-06-14 | 21.60 | $21.45 | 10000 |
| 2023-06-13 | 21.63 | $21.48 | 6700 |
| 2023-06-12 | 21.66 | $21.42 | 7700 |
| 2023-06-09 | 21.71 | $21.52 | 9142 |
| 2023-06-08 | 21.74 | $21.60 | 4400 |
| 2023-06-07 | 21.77 | $21.51 | 13938 |
| 2023-06-06 | 21.81 | $21.77 | 9629 |
| 2023-06-05 | 21.81 | $21.78 | 10433 |
| 2023-06-02 | 21.81 | $21.96 | 6801 |
| 2023-06-01 | 21.76 | $21.80 | 7300 |
| 2023-05-31 | 21.75 | $21.99 | 32400 |
| 2023-05-30 | 21.69 | $21.70 | 4742 |
| 2023-05-26 | 21.68 | $21.67 | 22743 |
| 2023-05-25 | 21.67 | $21.55 | 6100 |
| 2023-05-24 | 21.69 | $21.81 | 7500 |
| 2023-05-23 | 21.66 | $21.76 | 16625 |
| 2023-05-22 | 21.63 | $21.66 | 13100 |
| 2023-05-19 | 21.62 | $21.68 | 17400 |
| 2023-05-18 | 21.60 | $21.64 | 23600 |
| 2023-05-17 | 21.59 | $21.70 | 21810 |
| 2023-05-16 | 21.56 | $21.55 | 6748 |
| 2023-05-15 | 21.57 | $21.59 | 6524 |
| 2023-05-12 | 21.56 | $21.60 | 11000 |
| 2023-05-11 | 21.54 | $21.50 | 7200 |
| 2023-05-10 | 21.55 | $21.59 | 12942 |
| 2023-05-09 | 21.54 | $21.40 | 21800 |
| 2023-05-08 | 21.57 | $21.38 | 6700 |
| 2023-05-05 | 21.60 | $21.50 | 12000 |
| 2023-05-04 | 21.62 | $21.55 | 10144 |
| 2023-05-03 | 21.63 | $21.70 | 7104 |
| 2023-05-02 | 21.60 | $21.65 | 11744 |
| 2023-05-01 | 21.59 | $21.47 | 8222 |
| 2023-04-28 | 21.60 | $21.75 | 23200 |
| 2023-04-27 | 21.57 | $21.61 | 4222 |
| 2023-04-26 | 21.55 | $21.59 | 9000 |
| 2023-04-25 | 21.53 | $21.48 | 14800 |
| 2023-04-24 | 21.54 | $21.65 | 12400 |
| 2023-04-21 | 21.51 | $21.64 | 12127 |
| 2023-04-20 | 21.48 | $21.52 | 17700 |
| 2023-04-19 | 21.47 | $21.45 | 9200 |
| 2023-04-18 | 21.47 | $21.42 | 5200 |
| 2023-04-17 | 21.48 | $21.45 | 10700 |
| 2023-04-14 | 21.48 | $21.38 | 24600 |
| 2023-04-13 | 21.50 | $21.51 | 17220 |
| 2023-04-12 | 21.49 | $21.55 | 7100 |
| 2023-04-11 | 21.47 | $21.50 | 15000 |
| 2023-04-10 | 21.46 | $21.48 | 14314 |
| 2023-04-06 | 21.45 | $21.52 | 25400 |
| 2023-04-05 | 21.43 | $21.51 | 12100 |
| 2023-04-04 | 21.41 | $21.50 | 12617 |
| 2023-04-03 | 21.39 | $21.45 | 44200 |
| 2023-03-31 | 21.38 | $21.16 | 103405 |
| 2023-03-30 | 21.43 | $21.37 | 14300 |
| 2023-03-29 | 21.44 | $21.37 | 14916 |
| 2023-03-28 | 21.45 | $21.39 | 12022 |
| 2023-03-27 | 21.45 | $21.48 | 4700 |
| 2023-03-24 | 21.44 | $21.68 | 4714 |
| 2023-03-23 | 21.39 | $21.63 | 12300 |
| 2023-03-22 | 21.34 | $21.42 | 8006 |
| 2023-03-21 | 21.32 | $21.38 | 9300 |
| 2023-03-20 | 21.31 | $21.51 | 6500 |
| 2023-03-17 | 21.27 | $21.51 | 18800 |
| 2023-03-16 | 21.22 | $21.54 | 9543 |
| 2023-03-15 | 21.16 | $21.26 | 10610 |
| 2023-03-14 | 21.15 | $21.18 | 22400 |
| 2023-03-13 | 21.16 | $21.34 | 3100 |
| 2023-03-10 | 21.13 | $21.06 | 17900 |
| 2023-03-09 | 21.16 | $20.95 | 17000 |
| 2023-03-08 | 21.22 | $21.22 | 6400 |
| 2023-03-07 | 21.23 | $21.34 | 20842 |
| 2023-03-06 | 21.22 | $21.35 | 5145 |
| 2023-03-03 | 21.20 | $21.35 | 7214 |
| 2023-03-02 | 21.18 | $21.06 | 12900 |
| 2023-03-01 | 21.23 | $21.17 | 10100 |
| 2023-02-28 | 21.25 | $21.81 | 56621 |
| 2023-02-27 | 21.15 | $21.25 | 9700 |
| 2023-02-24 | 21.15 | $21.05 | 9221 |
| 2023-02-23 | 21.19 | $21.20 | 12400 |
| 2023-02-22 | 21.20 | $21.11 | 8321 |
| 2023-02-21 | 21.24 | $20.97 | 11820 |
| 2023-02-17 | 21.32 | $21.19 | 8500 |
| 2023-02-16 | 21.36 | $21.17 | 9000 |
| 2023-02-15 | 21.41 | $21.28 | 9400 |
| 2023-02-14 | 21.45 | $21.27 | 18600 |
| 2023-02-13 | 21.50 | $21.25 | 18018 |
| 2023-02-10 | 21.56 | $21.08 | 11821 |
| 2023-02-09 | 21.67 | $21.25 | 9935 |
| 2023-02-08 | 21.76 | $21.29 | 7325 |
| 2023-02-07 | 21.85 | $21.36 | 14220 |
| 2023-02-06 | 21.95 | $21.55 | 14433 |
| 2023-02-03 | 22.02 | $21.80 | 10231 |
| 2023-02-02 | 22.04 | $22.04 | 9100 |
| 2023-02-01 | 22.02 | $21.90 | 17533 |
| 2023-01-31 | 22.03 | $21.62 | 57400 |
| 2023-01-30 | 22.09 | $21.87 | 6800 |
| 2023-01-27 | 22.11 | $22.06 | 7536 |
| 2023-01-26 | 22.09 | $22.20 | 12036 |
| 2023-01-25 | 22.03 | $22.07 | 17600 |
| 2023-01-24 | 22.00 | $21.66 | 4949 |
| 2023-01-23 | 22.04 | $21.99 | 17300 |
| 2023-01-20 | 22.02 | $21.81 | 11518 |
| 2023-01-19 | 22.03 | $21.90 | 11200 |
| 2023-01-18 | 22.02 | $22.01 | 18300 |
| 2023-01-17 | 21.98 | $22.01 | 10800 |
| 2023-01-13 | 21.94 | $21.86 | 22208 |
| 2023-01-12 | 21.92 | $22.17 | 7300 |
| 2023-01-11 | 21.83 | $22.11 | 9300 |
| 2023-01-10 | 21.74 | $21.92 | 9900 |
| 2023-01-09 | 21.67 | $21.84 | 6148 |
| 2023-01-06 | 21.60 | $21.89 | 6900 |
| 2023-01-05 | 21.51 | $21.74 | 30303 |
| 2023-01-04 | 21.44 | $21.93 | 5604 |
| 2023-01-03 | 21.31 | $21.83 | 28200 |
| 2022-12-30 | 21.19 | $21.87 | 298200 |
| 2022-12-29 | 21.03 | $21.10 | 16400 |
| 2022-12-28 | 21.02 | $20.85 | 15916 |
| 2022-12-27 | 21.05 | $20.76 | 12400 |
| 2022-12-23 | 21.10 | $20.79 | 18525 |
| 2022-12-22 | 21.16 | $20.94 | 16610 |
| 2022-12-21 | 21.20 | $21.13 | 8315 |
| 2022-12-20 | 21.20 | $20.99 | 10500 |
| 2022-12-19 | 21.23 | $21.18 | 12130 |
| 2022-12-16 | 21.22 | $21.22 | 19122 |
| 2022-12-15 | 21.20 | $21.30 | 9700 |
| 2022-12-14 | 21.16 | $21.33 | 15900 |
| 2022-12-13 | 21.11 | $21.23 | 29100 |
| 2022-12-12 | 21.07 | $20.98 | 17800 |
| 2022-12-09 | 21.08 | $21.13 | 24000 |
| 2022-12-08 | 21.06 | $21.23 | 23608 |
| 2022-12-07 | 21.00 | $21.10 | 29704 |
| 2022-12-06 | 20.97 | $21.00 | 23701 |
| 2022-12-05 | 20.96 | $20.86 | 41500 |
| 2022-12-02 | 20.97 | $21.05 | 14719 |
| 2022-12-01 | 20.94 | $21.09 | 16026 |
| 2022-11-30 | 20.90 | $20.95 | 59805 |
| 2022-11-29 | 20.88 | $20.95 | 52308 |
| 2022-11-28 | 20.85 | $20.82 | 21200 |
| 2022-11-25 | 20.85 | $20.79 | 2746 |
| 2022-11-23 | 20.86 | $20.83 | 22800 |
| 2022-11-22 | 20.85 | $20.76 | 29300 |
| 2022-11-21 | 20.87 | $20.70 | 33501 |
| 2022-11-18 | 20.89 | $21.04 | 29431 |
| 2022-11-17 | 20.85 | $21.05 | 21500 |
| 2022-11-16 | 20.80 | $21.03 | 25400 |
| 2022-11-15 | 20.74 | $21.09 | 28800 |
| 2022-11-14 | 20.66 | $21.04 | 12900 |
| 2022-11-11 | 20.58 | $21.10 | 38500 |
| 2022-11-10 | 20.47 | $21.17 | 50300 |
| 2022-11-09 | 20.33 | $20.59 | 22208 |
| 2022-11-08 | 20.30 | $20.56 | 14121 |
| 2022-11-07 | 20.26 | $20.59 | 9600 |
| 2022-11-04 | 20.21 | $20.39 | 16218 |
| 2022-11-03 | 20.20 | $20.60 | 21800 |
| 2022-11-02 | 20.15 | $20.48 | 24635 |
| 2022-11-01 | 20.11 | $20.42 | 30407 |
| 2022-10-31 | 20.08 | $20.59 | 55400 |
| 2022-10-28 | 20.01 | $20.26 | 20004 |
| 2022-10-27 | 20.00 | $20.19 | 6700 |
| 2022-10-26 | 20.01 | $20.05 | 66647 |
| 2022-10-25 | 20.05 | $20.02 | 35100 |
| 2022-10-24 | 20.11 | $19.89 | 4200 |
| 2022-10-21 | 20.21 | $19.85 | 13700 |
| 2022-10-20 | 20.33 | $19.86 | 19600 |
| 2022-10-19 | 20.47 | $20.02 | 46900 |
| 2022-10-18 | 20.60 | $20.24 | 67900 |
| 2022-10-17 | 20.71 | $20.48 | 5500 |
| 2022-10-14 | 20.79 | $20.65 | 11500 |
| 2022-10-13 | 20.85 | $20.75 | 30701 |
| 2022-10-12 | 20.90 | $21.00 | 8017 |
| 2022-10-11 | 20.90 | $21.13 | 14500 |
| 2022-10-10 | 20.87 | $21.22 | 31700 |
| 2022-10-07 | 20.83 | $21.02 | 32800 |
| 2022-10-06 | 20.82 | $20.97 | 10100 |
| 2022-10-05 | 20.82 | $21.01 | 13236 |
| 2022-10-04 | 20.82 | $21.11 | 6700 |
| 2022-10-03 | 20.80 | $21.00 | 5700 |
| 2022-09-30 | 20.80 | $21.00 | 50318 |
| 2022-09-29 | 20.80 | $20.67 | 10800 |
| 2022-09-28 | 20.87 | $20.90 | 14015 |
| 2022-09-27 | 20.90 | $20.75 | 6020 |
| 2022-09-26 | 20.98 | $20.57 | 20300 |
| 2022-09-23 | 21.11 | $20.68 | 12300 |
| 2022-09-22 | 21.24 | $20.89 | 12600 |
| 2022-09-21 | 21.35 | $21.12 | 19404 |
| 2022-09-20 | 21.42 | $21.19 | 28535 |
| 2022-09-19 | 21.50 | $21.52 | 14000 |
| 2022-09-16 | 21.52 | $21.71 | 52100 |
| 2022-09-15 | 21.51 | $21.51 | 3928 |
| 2022-09-14 | 21.53 | $21.59 | 6000 |
| 2022-09-13 | 21.55 | $21.50 | 14018 |
| 2022-09-12 | 21.58 | $21.70 | 2700 |
| 2022-09-09 | 21.58 | $21.64 | 5000 |
| 2022-09-08 | 21.60 | $21.49 | 9900 |
| 2022-09-07 | 21.65 | $21.55 | 3311 |
| 2022-09-06 | 21.70 | $21.45 | 9317 |
| 2022-09-02 | 21.78 | $21.58 | 5227 |
| 2022-09-01 | 21.85 | $21.55 | 14905 |
| 2022-08-31 | 21.93 | $21.61 | 28845 |
| 2022-08-30 | 22.02 | $21.86 | 18616 |
| 2022-08-29 | 22.06 | $22.00 | 900 |
| 2022-08-26 | 22.09 | $22.01 | 2700 |
| 2022-08-25 | 22.12 | $22.15 | 7514 |
| 2022-08-24 | 22.13 | $21.94 | 9500 |
| 2022-08-23 | 22.18 | $21.95 | 14230 |
| 2022-08-22 | 22.23 | $21.96 | 4923 |
| 2022-08-19 | 22.30 | $22.06 | 4510 |
| 2022-08-18 | 22.35 | $22.17 | 13600 |
| 2022-08-17 | 22.39 | $22.14 | 28000 |
| 2022-08-16 | 22.44 | $22.22 | 24737 |
| 2022-08-15 | 22.49 | $22.35 | 11200 |
| 2022-08-12 | 22.51 | $22.48 | 12200 |
| 2022-08-11 | 22.51 | $22.41 | 6700 |
| 2022-08-10 | 22.52 | $22.57 | 2600 |
| 2022-08-09 | 22.50 | $22.46 | 5500 |
| 2022-08-08 | 22.50 | $22.55 | 21500 |
| 2022-08-05 | 22.48 | $22.48 | 5000 |
| 2022-08-04 | 22.47 | $22.65 | 7800 |
| 2022-08-03 | 22.43 | $22.69 | 4802 |
| 2022-08-02 | 22.36 | $22.47 | 5600 |
| 2022-08-01 | 22.34 | $22.64 | 13205 |
| 2022-07-29 | 22.27 | $22.66 | 42700 |
| 2022-07-28 | 22.19 | $22.16 | 6800 |
| 2022-07-27 | 22.20 | $22.21 | 15600 |
| 2022-07-26 | 22.21 | $22.20 | 7900 |
| 2022-07-25 | 22.22 | $22.31 | 9823 |
| 2022-07-22 | 22.20 | $22.38 | 13516 |
| 2022-07-21 | 22.17 | $22.33 | 9000 |
| 2022-07-20 | 22.14 | $22.23 | 4000 |
| 2022-07-19 | 22.14 | $22.22 | 6228 |
| 2022-07-18 | 22.13 | $22.22 | 4835 |
| 2022-07-15 | 22.12 | $22.17 | 1347 |
| 2022-07-14 | 22.12 | $22.08 | 5009 |
| 2022-07-13 | 22.15 | $22.29 | 2333 |
| 2022-07-12 | 22.13 | $22.28 | 6400 |
| 2022-07-11 | 22.11 | $22.30 | 3519 |
| 2022-07-08 | 22.09 | $22.25 | 2406 |
| 2022-07-07 | 22.07 | $22.21 | 9400 |
| 2022-07-06 | 22.06 | $22.64 | 12600 |
| 2022-07-05 | 21.96 | $22.45 | 7000 |
| 2022-07-01 | 21.89 | $22.45 | 7000 |
| 2022-06-30 | 21.80 | $22.16 | 28022 |
| 2022-06-29 | 21.77 | $21.90 | 9600 |
| 2022-06-28 | 21.78 | $21.85 | 13300 |
| 2022-06-27 | 21.82 | $21.93 | 4821 |
| 2022-06-24 | 21.84 | $21.85 | 6909 |
| 2022-06-23 | 21.88 | $22.01 | 10500 |
| 2022-06-22 | 21.90 | $21.83 | 6500 |
| 2022-06-21 | 21.97 | $21.73 | 4800 |
| 2022-06-17 | 22.06 | $21.86 | 21727 |
| 2022-06-16 | 22.15 | $21.72 | 6700 |
| 2022-06-15 | 22.29 | $21.77 | 6200 |
| 2022-06-14 | 22.43 | $21.94 | 16900 |
| 2022-06-13 | 22.57 | $21.65 | 20900 |
| 2022-06-10 | 22.79 | $22.26 | 27800 |
| 2022-06-09 | 22.92 | $22.82 | 6718 |
| 2022-06-08 | 22.95 | $22.97 | 22800 |
| 2022-06-07 | 22.96 | $23.01 | 7100 |
| 2022-06-06 | 22.96 | $22.93 | 11844 |
| 2022-06-03 | 22.97 | $22.99 | 4004 |
| 2022-06-02 | 22.98 | $23.04 | 11400 |
| 2022-06-01 | 22.97 | $23.04 | 50508 |
| 2022-05-31 | 22.97 | $22.87 | 140849 |
| 2022-05-27 | 23.01 | $23.38 | 16900 |
| 2022-05-26 | 22.94 | $23.29 | 8426 |
| 2022-05-25 | 22.88 | $23.26 | 15900 |
| 2022-05-24 | 22.82 | $23.09 | 3600 |
| 2022-05-23 | 22.78 | $22.92 | 11500 |
| 2022-05-20 | 22.78 | $22.88 | 10500 |
| 2022-05-19 | 22.79 | $22.72 | 8400 |
| 2022-05-18 | 22.83 | $22.97 | 13748 |
| 2022-05-17 | 22.83 | $22.80 | 12900 |
| 2022-05-16 | 22.86 | $23.10 | 15300 |
| 2022-05-13 | 22.84 | $23.17 | 3005 |
| 2022-05-12 | 22.81 | $23.29 | 5041 |
| 2022-05-11 | 22.74 | $22.98 | 5000 |
| 2022-05-10 | 22.73 | $22.87 | 12722 |
| 2022-05-09 | 22.75 | $22.94 | 8442 |
| 2022-05-06 | 22.75 | $22.91 | 7803 |
| 2022-05-05 | 22.76 | $23.15 | 9040 |
| 2022-05-04 | 22.73 | $23.38 | 19907 |
| 2022-05-03 | 22.65 | $22.84 | 15300 |
| 2022-05-02 | 22.67 | $22.51 | 10300 |
| 2022-04-29 | 22.76 | $23.20 | 31814 |
| 2022-04-28 | 22.73 | $22.86 | 8600 |
| 2022-04-27 | 22.77 | $23.02 | 10200 |
| 2022-04-26 | 22.79 | $23.09 | 9900 |
| 2022-04-25 | 22.79 | $22.98 | 27216 |
| 2022-04-22 | 22.82 | $22.74 | 3200 |
| 2022-04-21 | 22.92 | $22.65 | 20700 |
| 2022-04-20 | 23.05 | $22.77 | 16100 |
| 2022-04-19 | 23.18 | $22.95 | 14411 |
| 2022-04-18 | 23.29 | $23.03 | 19200 |
| 2022-04-14 | 23.42 | $23.17 | 12100 |
| 2022-04-13 | 23.53 | $23.17 | 12848 |
| 2022-04-12 | 23.67 | $23.28 | 16600 |
| 2022-04-11 | 23.80 | $23.46 | 5900 |
| 2022-04-08 | 23.93 | $23.83 | 6200 |
| 2022-04-07 | 24.00 | $23.88 | 6800 |
| 2022-04-06 | 24.07 | $23.66 | 10236 |
| 2022-04-05 | 24.20 | $23.75 | 6403 |
| 2022-04-04 | 24.33 | $24.00 | 9914 |
| 2022-04-01 | 24.44 | $24.12 | 9700 |
| 2022-03-31 | 24.54 | $24.05 | 12760 |
| 2022-03-30 | 24.67 | $24.20 | 31600 |
| 2022-03-29 | 24.79 | $24.45 | 77300 |
| 2022-03-28 | 24.89 | $24.73 | 43243 |
| 2022-03-25 | 24.93 | $24.86 | 16847 |
| 2022-03-24 | 24.96 | $24.99 | 6800 |
| 2022-03-23 | 24.97 | $24.85 | 23200 |
| 2022-03-22 | 25.00 | $24.94 | 22249 |
| 2022-03-21 | 25.03 | $25.03 | 27511 |
| 2022-03-18 | 25.04 | $25.00 | 5817 |
| 2022-03-17 | 25.06 | $25.07 | 11800 |
| 2022-03-16 | 25.06 | $24.92 | 26010 |
| 2022-03-15 | 25.10 | $25.10 | 2000 |
| 2022-03-14 | 25.11 | $25.02 | 8928 |
| 2022-03-11 | 25.14 | $25.07 | 6800 |
| 2022-03-10 | 25.16 | $25.11 | 9900 |
| 2022-03-09 | 25.18 | $25.08 | 2400 |
| 2022-03-08 | 25.21 | $25.13 | 6843 |
| 2022-03-07 | 25.23 | $25.23 | 8000 |
| 2022-03-04 | 25.23 | $25.25 | 11303 |
| 2022-03-03 | 25.23 | $25.28 | 6600 |
| 2022-03-02 | 25.22 | $25.25 | 3200 |
| 2022-03-01 | 25.22 | $25.26 | 8636 |
| 2022-02-28 | 25.22 | $25.30 | 7000 |
| 2022-02-25 | 25.21 | $25.15 | 1900 |
| 2022-02-24 | 25.23 | $25.35 | 10900 |
| 2022-02-23 | 25.21 | $25.25 | 23615 |
| 2022-02-22 | 25.21 | $25.25 | 13200 |
| 2022-02-18 | 25.21 | $25.25 | 2600 |
| 2022-02-17 | 25.21 | $25.20 | 10400 |
| 2022-02-16 | 25.22 | $25.25 | 2300 |
| 2022-02-15 | 25.22 | $25.28 | 13000 |
| 2022-02-14 | 25.21 | $25.27 | 4600 |
| 2022-02-11 | 25.21 | $25.25 | 10435 |
| 2022-02-10 | 25.21 | $25.26 | 19700 |
| 2022-02-09 | 25.21 | $25.25 | 13037 |
| 2022-02-08 | 25.22 | $25.25 | 5418 |
| 2022-02-07 | 25.22 | $25.26 | 2000 |
| 2022-02-04 | 25.22 | $25.25 | 4608 |
| 2022-02-03 | 25.23 | $25.28 | 10241 |
| 2022-02-02 | 25.23 | $25.07 | 11401 |
| 2022-02-01 | 25.28 | $25.40 | 6500 |
| 2022-01-31 | 25.27 | $25.50 | 32600 |
| 2022-01-28 | 25.23 | $25.07 | 10228 |
| 2022-01-27 | 25.28 | $25.12 | 6900 |
| 2022-01-26 | 25.33 | $25.29 | 15100 |
| 2022-01-25 | 25.35 | $25.31 | 5038 |
| 2022-01-24 | 25.36 | $25.35 | 5800 |
| 2022-01-21 | 25.38 | $25.31 | 4600 |
| 2022-01-20 | 25.40 | $25.44 | 4747 |
| 2022-01-19 | 25.40 | $25.38 | 5600 |
| 2022-01-18 | 25.42 | $25.32 | 10405 |
| 2022-01-14 | 25.45 | $25.44 | 7100 |
| 2022-01-13 | 25.46 | $25.49 | 15100 |
| 2022-01-12 | 25.47 | $25.50 | 2900 |
| 2022-01-11 | 25.47 | $25.49 | 6700 |
| 2022-01-10 | 25.47 | $25.47 | 5207 |
| 2022-01-07 | 25.48 | $25.43 | 6642 |
| 2022-01-06 | 25.50 | $25.50 | 10700 |
| 2022-01-05 | 25.51 | $25.32 | 16200 |
| 2022-01-04 | 25.56 | $25.55 | 13100 |
| 2022-01-03 | 25.57 | $25.67 | 8011 |
| 2021-12-31 | 25.56 | $25.92 | 10515 |
| 2021-12-30 | 25.49 | $25.58 | 14300 |
| 2021-12-29 | 25.49 | $25.78 | 11800 |
| 2021-12-28 | 25.44 | $25.67 | 11003 |
| 2021-12-27 | 25.41 | $25.60 | 25220 |
| 2021-12-23 | 25.38 | $25.47 | 7600 |
| 2021-12-22 | 25.39 | $25.63 | 5500 |
| 2021-12-21 | 25.36 | $25.54 | 8300 |
| 2021-12-20 | 25.34 | $25.42 | 5900 |
| 2021-12-17 | 25.35 | $25.51 | 4522 |
| 2021-12-16 | 25.35 | $25.45 | 6804 |
| 2021-12-15 | 25.35 | $25.41 | 9500 |
| 2021-12-14 | 25.37 | $25.34 | 41800 |
| 2021-12-13 | 25.41 | $25.49 | 5200 |
| 2021-12-10 | 25.42 | $25.50 | 15200 |
| 2021-12-09 | 25.44 | $25.58 | 9210 |
| 2021-12-08 | 25.44 | $25.61 | 10020 |
| 2021-12-07 | 25.44 | $25.57 | 9800 |
| 2021-12-06 | 25.44 | $25.60 | 22002 |
| 2021-12-03 | 25.45 | $25.61 | 40200 |
| 2021-12-02 | 25.45 | $25.35 | 35400 |
| 2021-12-01 | 25.52 | $25.43 | 35500 |
| 2021-11-30 | 25.57 | $25.29 | 24702 |
| 2021-11-29 | 25.67 | $25.44 | 32640 |
| 2021-11-26 | 25.76 | $25.56 | 7400 |
| 2021-11-24 | 25.83 | $25.60 | 14739 |
| 2021-11-23 | 25.91 | $25.59 | 19700 |
| 2021-11-22 | 26.01 | $25.83 | 7501 |
| 2021-11-19 | 26.07 | $25.99 | 3420 |
| 2021-11-18 | 26.11 | $25.91 | 3525 |
| 2021-11-17 | 26.18 | $26.06 | 10124 |
| 2021-11-16 | 26.22 | $26.02 | 13600 |
| 2021-11-15 | 26.28 | $26.09 | 33914 |
| 2021-11-12 | 26.34 | $26.09 | 8347 |
| 2021-11-11 | 26.40 | $26.12 | 15308 |
| 2021-11-10 | 26.47 | $26.09 | 18000 |
| 2021-11-09 | 26.56 | $26.49 | 9900 |
| 2021-11-08 | 26.58 | $26.44 | 3800 |
| 2021-11-05 | 26.62 | $26.64 | 8913 |
| 2021-11-04 | 26.61 | $26.71 | 6900 |
| 2021-11-03 | 26.59 | $26.76 | 7000 |
| 2021-11-02 | 26.56 | $26.97 | 7600 |
| 2021-11-01 | 26.48 | $26.90 | 13400 |
| 2021-10-29 | 26.40 | $26.83 | 31107 |
| 2021-10-28 | 26.33 | $26.37 | 6800 |
| 2021-10-27 | 26.33 | $26.24 | 6600 |
| 2021-10-26 | 26.37 | $26.19 | 5700 |
| 2021-10-25 | 26.43 | $26.18 | 3500 |
| 2021-10-22 | 26.50 | $26.15 | 8901 |
| 2021-10-21 | 26.58 | $26.26 | 5500 |
| 2021-10-20 | 26.66 | $26.38 | 6000 |
| 2021-10-19 | 26.73 | $26.37 | 2133 |
| 2021-10-18 | 26.81 | $26.50 | 11400 |
| 2021-10-15 | 26.87 | $26.52 | 1300 |
| 2021-10-14 | 26.94 | $27.19 | 6500 |
| 2021-10-13 | 26.88 | $26.70 | 9800 |
| 2021-10-12 | 26.91 | $26.95 | 5000 |
| 2021-10-11 | 26.89 | $26.94 | 3800 |
| 2021-10-08 | 26.87 | $26.88 | 3700 |
| 2021-10-07 | 26.86 | $26.86 | 8000 |
| 2021-10-06 | 26.86 | $26.64 | 7238 |
| 2021-10-05 | 26.90 | $26.49 | 15111 |
| 2021-10-04 | 26.97 | $26.82 | 12500 |
| 2021-10-01 | 26.99 | $26.95 | 12700 |
| 2021-09-30 | 26.99 | $26.99 | 243935 |
| 2021-09-29 | 26.97 | $26.88 | 61100 |
| 2021-09-28 | 26.97 | $26.86 | 25200 |
| 2021-09-27 | 26.98 | $27.02 | 12234 |
| 2021-09-24 | 26.95 | $27.15 | 12928 |
| 2021-09-23 | 26.89 | $26.94 | 25730 |
| 2021-09-22 | 26.87 | $27.36 | 31321 |
| 2021-09-21 | 26.75 | $26.75 | 16900 |
| 2021-09-20 | 26.74 | $26.71 | 2549 |
| 2021-09-17 | 26.74 | $26.73 | 11246 |
| 2021-09-16 | 26.73 | $26.75 | 22602 |
| 2021-09-15 | 26.72 | $26.64 | 30635 |
| 2021-09-14 | 26.72 | $26.56 | 6820 |
| 2021-09-13 | 26.75 | $26.70 | 24900 |
| 2021-09-10 | 26.74 | $26.80 | 16612 |
| 2021-09-09 | 26.72 | $26.81 | 2500 |
| 2021-09-08 | 26.69 | $26.67 | 5700 |
| 2021-09-07 | 26.68 | $26.39 | 3400 |
| 2021-09-03 | 26.73 | $26.54 | 10500 |
| 2021-09-02 | 26.76 | $26.69 | 38414 |
| 2021-09-01 | 26.76 | $26.79 | 12102 |
| 2021-08-31 | 26.73 | $26.83 | 67300 |
| 2021-08-30 | 26.69 | $26.41 | 10800 |
| 2021-08-27 | 26.74 | $26.54 | 11436 |
| 2021-08-26 | 26.76 | $26.81 | 4830 |
| 2021-08-25 | 26.73 | $26.79 | 13340 |
| 2021-08-24 | 26.70 | $26.82 | 26900 |
| 2021-08-23 | 26.65 | $26.75 | 5200 |
| 2021-08-20 | 26.61 | $26.62 | 4043 |
| 2021-08-19 | 26.59 | $26.63 | 15949 |
| 2021-08-18 | 26.56 | $26.98 | 30814 |
| 2021-08-17 | 26.46 | $26.24 | 2500 |
| 2021-08-16 | 26.49 | $26.30 | 3400 |
| 2021-08-13 | 26.52 | $26.24 | 26045 |
| 2021-08-12 | 26.56 | $26.44 | 7630 |
| 2021-08-11 | 26.57 | $26.50 | 4009 |
| 2021-08-10 | 26.56 | $26.64 | 8800 |
| 2021-08-09 | 26.52 | $26.66 | 3900 |
| 2021-08-06 | 26.47 | $26.79 | 6400 |
| 2021-08-05 | 26.38 | $26.68 | 26200 |
| 2021-08-04 | 26.30 | $26.68 | 7700 |
| 2021-08-03 | 26.21 | $26.37 | 9600 |
| 2021-08-02 | 26.17 | $26.70 | 20900 |
| 2021-07-30 | 26.05 | $26.03 | 4817 |
| 2021-07-29 | 26.05 | $26.05 | 7600 |
| 2021-07-28 | 26.05 | $26.05 | 4300 |
| 2021-07-27 | 26.05 | $26.11 | 2140 |
| 2021-07-26 | 26.04 | $26.01 | 2638 |
| 2021-07-23 | 26.04 | $25.99 | 8700 |
| 2021-07-22 | 26.05 | $25.95 | 5521 |
| 2021-07-21 | 26.07 | $25.96 | 11000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.60
2026-07-17
Close Price
$23.60
Vol: 7200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.90
Average
22.96
Maximum
27.02
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.60 | $23.60 | 7200 |
| 2026-07-16 | 23.60 | $23.57 | 514 |
| 2026-07-15 | 23.60 | $23.61 | 12328 |
| 2026-07-14 | 23.59 | $23.55 | 1820 |
| 2026-07-13 | 23.59 | $23.65 | 615 |
| 2026-07-10 | 23.56 | $23.49 | 1700 |
| 2026-07-09 | 23.58 | $23.59 | 4900 |
| 2026-07-08 | 23.57 | $23.58 | 2908 |
| 2026-07-07 | 23.56 | $23.48 | 2500 |
| 2026-07-06 | 23.58 | $23.57 | 5201 |
| 2026-07-02 | 23.57 | $23.57 | 4242 |
| 2026-07-01 | 23.56 | $23.54 | 3819 |
| 2026-06-30 | 23.56 | $23.61 | 70100 |
| 2026-06-29 | 23.54 | $23.55 | 15243 |
| 2026-06-26 | 23.53 | $23.59 | 20708 |
| 2026-06-25 | 23.50 | $23.55 | 15500 |
| 2026-06-24 | 23.49 | $23.41 | 3207 |
| 2026-06-23 | 23.51 | $23.52 | 9200 |
| 2026-06-22 | 23.51 | $23.49 | 11139 |
| 2026-06-18 | 23.51 | $23.54 | 12526 |
| 2026-06-17 | 23.50 | $23.49 | 10304 |
| 2026-06-16 | 23.51 | $23.51 | 5200 |
| 2026-06-15 | 23.51 | $23.57 | 2718 |
| 2026-06-12 | 23.49 | $23.55 | 3300 |
| 2026-06-11 | 23.47 | $23.53 | 12303 |
| 2026-06-10 | 23.46 | $23.50 | 10008 |
| 2026-06-09 | 23.46 | $23.49 | 16406 |
| 2026-06-08 | 23.46 | $23.46 | 8500 |
| 2026-06-05 | 23.47 | $23.47 | 9519 |
| 2026-06-04 | 23.48 | $23.53 | 14900 |
| 2026-06-03 | 23.48 | $23.55 | 15400 |
| 2026-06-02 | 23.47 | $23.54 | 11000 |
| 2026-06-01 | 23.46 | $23.55 | 9019 |
| 2026-05-29 | 23.45 | $23.55 | 18509 |
| 2026-05-28 | 23.44 | $23.58 | 8404 |
| 2026-05-27 | 23.42 | $23.52 | 4047 |
| 2026-05-26 | 23.42 | $23.54 | 3400 |
| 2026-05-22 | 23.41 | $23.51 | 6031 |
| 2026-05-21 | 23.42 | $23.53 | 1000 |
| 2026-05-20 | 23.42 | $23.51 | 13400 |
| 2026-05-19 | 23.43 | $23.40 | 9738 |
| 2026-05-18 | 23.48 | $23.43 | 10311 |
| 2026-05-15 | 23.54 | $23.41 | 24200 |
| 2026-05-14 | 23.62 | $23.61 | 5800 |
| 2026-05-13 | 23.65 | $23.63 | 6100 |
| 2026-05-12 | 23.69 | $23.70 | 7705 |
| 2026-05-11 | 23.72 | $23.70 | 4500 |
| 2026-05-08 | 23.76 | $23.70 | 7504 |
| 2026-05-07 | 23.80 | $23.68 | 16200 |
| 2026-05-06 | 23.87 | $23.86 | 1900 |
| 2026-05-05 | 23.89 | $23.84 | 3749 |
| 2026-05-04 | 23.93 | $23.82 | 2639 |
| 2026-05-01 | 23.98 | $23.84 | 19929 |
| 2026-04-30 | 24.04 | $23.94 | 12000 |
| 2026-04-29 | 24.08 | $24.04 | 2800 |
| 2026-04-28 | 24.10 | $24.03 | 4749 |
| 2026-04-27 | 24.12 | $24.06 | 8712 |
| 2026-04-24 | 24.14 | $24.13 | 4900 |
| 2026-04-23 | 24.15 | $24.05 | 7040 |
| 2026-04-22 | 24.18 | $24.06 | 6500 |
| 2026-04-21 | 24.21 | $24.06 | 10731 |
| 2026-04-20 | 24.25 | $24.22 | 3400 |
| 2026-04-17 | 24.25 | $24.18 | 9436 |
| 2026-04-16 | 24.26 | $24.23 | 3214 |
| 2026-04-15 | 24.26 | $24.26 | 3720 |
| 2026-04-14 | 24.24 | $24.20 | 4700 |
| 2026-04-13 | 24.24 | $24.15 | 8900 |
| 2026-04-10 | 24.26 | $24.28 | 11400 |
| 2026-04-09 | 24.24 | $24.36 | 19338 |
| 2026-04-08 | 24.18 | $24.42 | 5200 |
| 2026-04-07 | 24.09 | $24.32 | 2449 |
| 2026-04-06 | 24.02 | $24.16 | 414 |
| 2026-04-02 | 23.98 | $24.15 | 1646 |
| 2026-04-01 | 23.94 | $24.20 | 15200 |
| 2026-03-31 | 23.88 | $24.25 | 459200 |
| 2026-03-30 | 23.79 | $23.86 | 19805 |
| 2026-03-27 | 23.80 | $23.80 | 24441 |
| 2026-03-26 | 23.84 | $23.77 | 10700 |
| 2026-03-25 | 23.90 | $23.87 | 23547 |
| 2026-03-24 | 23.94 | $23.94 | 20600 |
| 2026-03-23 | 23.98 | $23.97 | 10700 |
| 2026-03-20 | 24.01 | $24.03 | 41800 |
| 2026-03-19 | 24.04 | $24.09 | 22000 |
| 2026-03-18 | 24.05 | $24.11 | 25003 |
| 2026-03-17 | 24.06 | $24.08 | 27800 |
| 2026-03-16 | 24.09 | $24.10 | 15626 |
| 2026-03-13 | 24.12 | $24.07 | 13200 |
| 2026-03-12 | 24.16 | $24.18 | 9842 |
| 2026-03-11 | 24.19 | $24.11 | 4613 |
| 2026-03-10 | 24.24 | $24.23 | 1900 |
| 2026-03-09 | 24.26 | $24.12 | 5503 |
| 2026-03-06 | 24.33 | $24.02 | 8700 |
| 2026-03-05 | 24.45 | $24.35 | 9707 |
| 2026-03-04 | 24.49 | $24.45 | 2630 |
| 2026-03-03 | 24.50 | $24.50 | 9304 |
| 2026-03-02 | 24.51 | $24.53 | 10211 |
| 2026-02-27 | 24.50 | $24.41 | 37523 |
| 2026-02-26 | 24.53 | $24.49 | 17500 |
| 2026-02-25 | 24.54 | $24.47 | 9400 |
| 2026-02-24 | 24.56 | $24.54 | 10900 |
| 2026-02-23 | 24.56 | $24.69 | 6600 |
| 2026-02-20 | 24.51 | $24.62 | 3400 |
| 2026-02-19 | 24.48 | $24.52 | 20700 |
| 2026-02-18 | 24.47 | $24.47 | 20300 |
| 2026-02-17 | 24.47 | $24.51 | 5700 |
| 2026-02-13 | 24.46 | $24.43 | 7531 |
| 2026-02-12 | 24.47 | $24.39 | 8700 |
| 2026-02-11 | 24.50 | $24.51 | 7530 |
| 2026-02-10 | 24.50 | $24.56 | 6700 |
| 2026-02-09 | 24.48 | $24.47 | 5600 |
| 2026-02-06 | 24.49 | $24.46 | 6710 |
| 2026-02-05 | 24.50 | $24.43 | 7100 |
| 2026-02-04 | 24.52 | $24.50 | 16041 |
| 2026-02-03 | 24.52 | $24.51 | 6800 |
| 2026-02-02 | 24.52 | $24.51 | 17700 |
| 2026-01-30 | 24.52 | $24.50 | 20200 |
| 2026-01-29 | 24.52 | $24.50 | 10000 |
| 2026-01-28 | 24.52 | $24.52 | 6232 |
| 2026-01-27 | 24.51 | $24.49 | 5100 |
| 2026-01-26 | 24.52 | $24.50 | 2100 |
| 2026-01-23 | 24.51 | $24.50 | 5900 |
| 2026-01-22 | 24.51 | $24.49 | 8900 |
| 2026-01-21 | 24.51 | $24.49 | 18600 |
| 2026-01-20 | 24.51 | $24.43 | 10933 |
| 2026-01-16 | 24.52 | $24.49 | 16647 |
| 2026-01-15 | 24.52 | $24.49 | 9200 |
| 2026-01-14 | 24.51 | $24.49 | 9837 |
| 2026-01-13 | 24.51 | $24.49 | 13000 |
| 2026-01-12 | 24.50 | $24.49 | 7200 |
| 2026-01-09 | 24.49 | $24.48 | 8500 |
| 2026-01-08 | 24.48 | $24.49 | 26100 |
| 2026-01-07 | 24.46 | $24.49 | 21121 |
| 2026-01-06 | 24.43 | $24.47 | 14300 |
| 2026-01-05 | 24.41 | $24.47 | 41803 |
| 2026-01-02 | 24.38 | $24.36 | 24936 |
| 2025-12-31 | 24.38 | $24.40 | 154900 |
| 2025-12-30 | 24.36 | $24.58 | 44332 |
| 2025-12-29 | 24.28 | $24.36 | 3804 |
| 2025-12-26 | 24.25 | $24.23 | 12500 |
| 2025-12-24 | 24.26 | $24.18 | 4800 |
| 2025-12-23 | 24.29 | $24.21 | 26000 |
| 2025-12-22 | 24.31 | $24.39 | 7132 |
| 2025-12-19 | 24.28 | $24.31 | 6100 |
| 2025-12-18 | 24.27 | $24.29 | 12200 |
| 2025-12-17 | 24.26 | $24.28 | 8700 |
| 2025-12-16 | 24.26 | $24.29 | 7400 |
| 2025-12-15 | 24.25 | $24.25 | 22900 |
| 2025-12-12 | 24.24 | $24.19 | 10900 |
| 2025-12-11 | 24.26 | $24.28 | 2200 |
| 2025-12-10 | 24.25 | $24.24 | 11200 |
| 2025-12-09 | 24.25 | $24.29 | 6600 |
| 2025-12-08 | 24.24 | $24.26 | 5900 |
| 2025-12-05 | 24.23 | $24.23 | 6206 |
| 2025-12-04 | 24.23 | $24.25 | 33900 |
| 2025-12-03 | 24.22 | $24.28 | 9147 |
| 2025-12-02 | 24.20 | $24.19 | 9100 |
| 2025-12-01 | 24.20 | $24.14 | 5011 |
| 2025-11-28 | 24.22 | $24.20 | 12804 |
| 2025-11-26 | 24.22 | $24.13 | 4618 |
| 2025-11-25 | 24.25 | $24.25 | 7943 |
| 2025-11-24 | 24.25 | $24.29 | 19600 |
| 2025-11-21 | 24.23 | $24.08 | 3703 |
| 2025-11-20 | 24.27 | $24.18 | 5007 |
| 2025-11-19 | 24.28 | $24.21 | 2004 |
| 2025-11-18 | 24.29 | $24.29 | 5300 |
| 2025-11-17 | 24.28 | $24.25 | 1549 |
| 2025-11-14 | 24.27 | $24.25 | 19748 |
| 2025-11-13 | 24.26 | $24.30 | 12025 |
| 2025-11-12 | 24.23 | $24.25 | 15008 |
| 2025-11-11 | 24.21 | $24.15 | 11420 |
| 2025-11-10 | 24.22 | $24.24 | 8733 |
| 2025-11-07 | 24.19 | $24.22 | 7907 |
| 2025-11-06 | 24.17 | $24.22 | 14024 |
| 2025-11-05 | 24.14 | $24.26 | 11000 |
| 2025-11-04 | 24.09 | $24.08 | 12500 |
| 2025-11-03 | 24.08 | $24.00 | 77100 |
| 2025-10-31 | 24.10 | $24.04 | 36321 |
| 2025-10-30 | 24.10 | $24.06 | 12405 |
| 2025-10-29 | 24.10 | $24.14 | 25600 |
| 2025-10-28 | 24.08 | $24.05 | 43821 |
| 2025-10-27 | 24.07 | $24.09 | 47500 |
| 2025-10-24 | 24.05 | $24.09 | 12420 |
| 2025-10-23 | 24.02 | $23.99 | 23109 |
| 2025-10-22 | 24.02 | $24.00 | 6400 |
| 2025-10-21 | 24.02 | $23.98 | 6700 |
| 2025-10-20 | 24.02 | $23.96 | 23300 |
| 2025-10-17 | 24.02 | $24.13 | 8333 |
| 2025-10-16 | 23.97 | $23.94 | 10441 |
| 2025-10-15 | 23.96 | $24.00 | 8248 |
| 2025-10-14 | 23.94 | $23.85 | 9933 |
| 2025-10-13 | 23.96 | $23.80 | 3819 |
| 2025-10-10 | 23.99 | $24.06 | 13309 |
| 2025-10-09 | 23.95 | $24.03 | 8000 |
| 2025-10-08 | 23.91 | $24.00 | 3302 |
| 2025-10-07 | 23.86 | $23.91 | 12700 |
| 2025-10-06 | 23.84 | $24.00 | 10130 |
| 2025-10-03 | 23.77 | $23.85 | 23428 |
| 2025-10-02 | 23.75 | $23.83 | 7400 |
| 2025-10-01 | 23.72 | $23.84 | 39029 |
| 2025-09-30 | 23.68 | $23.56 | 178948 |
| 2025-09-29 | 23.73 | $23.70 | 15500 |
| 2025-09-26 | 23.74 | $23.63 | 3400 |
| 2025-09-25 | 23.77 | $23.68 | 13700 |
| 2025-09-24 | 23.79 | $23.72 | 5226 |
| 2025-09-23 | 23.81 | $23.72 | 4900 |
| 2025-09-22 | 23.83 | $23.78 | 14800 |
| 2025-09-19 | 23.83 | $23.70 | 4900 |
| 2025-09-18 | 23.86 | $23.87 | 8623 |
| 2025-09-17 | 23.83 | $23.81 | 4142 |
| 2025-09-16 | 23.82 | $23.92 | 8904 |
| 2025-09-15 | 23.77 | $23.89 | 13300 |
| 2025-09-12 | 23.72 | $23.91 | 112200 |
| 2025-09-11 | 23.65 | $23.76 | 23700 |
| 2025-09-10 | 23.62 | $23.65 | 9521 |
| 2025-09-09 | 23.61 | $23.68 | 20949 |
| 2025-09-08 | 23.58 | $23.68 | 6002 |
| 2025-09-05 | 23.55 | $23.62 | 8625 |
| 2025-09-04 | 23.54 | $23.50 | 36518 |
| 2025-09-03 | 23.56 | $23.47 | 8846 |
| 2025-09-02 | 23.59 | $23.42 | 16500 |
| 2025-08-29 | 23.65 | $23.48 | 30919 |
| 2025-08-28 | 23.70 | $23.70 | 9600 |
| 2025-08-27 | 23.69 | $23.65 | 7500 |
| 2025-08-26 | 23.69 | $23.64 | 6400 |
| 2025-08-25 | 23.69 | $23.69 | 21200 |
| 2025-08-22 | 23.68 | $23.69 | 7005 |
| 2025-08-21 | 23.66 | $23.52 | 7900 |
| 2025-08-20 | 23.69 | $23.66 | 4500 |
| 2025-08-19 | 23.69 | $23.59 | 11301 |
| 2025-08-18 | 23.70 | $23.69 | 19800 |
| 2025-08-15 | 23.69 | $23.65 | 2300 |
| 2025-08-14 | 23.68 | $23.70 | 3742 |
| 2025-08-13 | 23.65 | $23.70 | 17738 |
| 2025-08-12 | 23.61 | $23.59 | 4611 |
| 2025-08-11 | 23.60 | $23.61 | 6513 |
| 2025-08-08 | 23.58 | $23.63 | 12600 |
| 2025-08-07 | 23.54 | $23.50 | 19739 |
| 2025-08-06 | 23.54 | $23.59 | 4638 |
| 2025-08-05 | 23.51 | $23.70 | 25713 |
| 2025-08-04 | 23.44 | $23.55 | 26300 |
| 2025-08-01 | 23.39 | $23.39 | 14300 |
| 2025-07-31 | 23.39 | $23.33 | 34800 |
| 2025-07-30 | 23.41 | $23.42 | 11501 |
| 2025-07-29 | 23.40 | $23.40 | 21425 |
| 2025-07-28 | 23.39 | $23.46 | 8300 |
| 2025-07-25 | 23.36 | $23.33 | 5543 |
| 2025-07-24 | 23.37 | $23.29 | 4300 |
| 2025-07-23 | 23.39 | $23.35 | 13603 |
| 2025-07-22 | 23.39 | $23.38 | 11639 |
| 2025-07-21 | 23.39 | $23.31 | 3826 |
| 2025-07-18 | 23.40 | $23.37 | 2507 |
| 2025-07-17 | 23.40 | $23.31 | 12739 |
| 2025-07-16 | 23.42 | $23.33 | 8532 |
| 2025-07-15 | 23.43 | $23.34 | 11918 |
| 2025-07-14 | 23.44 | $23.32 | 4814 |
| 2025-07-11 | 23.46 | $23.44 | 2900 |
| 2025-07-10 | 23.44 | $23.41 | 17400 |
| 2025-07-09 | 23.43 | $23.42 | 4100 |
| 2025-07-08 | 23.41 | $23.43 | 13700 |
| 2025-07-07 | 23.38 | $23.39 | 11200 |
| 2025-07-03 | 23.36 | $23.39 | 1700 |
| 2025-07-02 | 23.33 | $23.43 | 18802 |
| 2025-07-01 | 23.27 | $23.42 | 30216 |
| 2025-06-30 | 23.21 | $23.30 | 207000 |
| 2025-06-27 | 23.18 | $23.21 | 38512 |
| 2025-06-26 | 23.16 | $23.20 | 10200 |
| 2025-06-25 | 23.14 | $23.13 | 14900 |
| 2025-06-24 | 23.15 | $23.30 | 6400 |
| 2025-06-23 | 23.09 | $23.20 | 12309 |
| 2025-06-20 | 23.06 | $23.18 | 13300 |
| 2025-06-18 | 23.03 | $23.12 | 17501 |
| 2025-06-17 | 23.01 | $23.01 | 17619 |
| 2025-06-16 | 23.03 | $23.08 | 11000 |
| 2025-06-13 | 23.02 | $23.06 | 13100 |
| 2025-06-12 | 23.02 | $23.02 | 8149 |
| 2025-06-11 | 23.04 | $23.02 | 11802 |
| 2025-06-10 | 23.06 | $23.06 | 9320 |
| 2025-06-09 | 23.07 | $23.05 | 31514 |
| 2025-06-06 | 23.09 | $23.06 | 6110 |
| 2025-06-05 | 23.11 | $23.05 | 16341 |
| 2025-06-04 | 23.14 | $23.09 | 8000 |
| 2025-06-03 | 23.16 | $23.07 | 11800 |
| 2025-06-02 | 23.20 | $23.12 | 15100 |
| 2025-05-30 | 23.22 | $23.23 | 107000 |
| 2025-05-29 | 23.22 | $23.39 | 15810 |
| 2025-05-28 | 23.17 | $23.28 | 9514 |
| 2025-05-27 | 23.14 | $23.25 | 12404 |
| 2025-05-23 | 23.11 | $23.07 | 5335 |
| 2025-05-22 | 23.14 | $23.11 | 13802 |
| 2025-05-21 | 23.16 | $23.10 | 16206 |
| 2025-05-20 | 23.18 | $23.23 | 6400 |
| 2025-05-19 | 23.18 | $23.28 | 13334 |
| 2025-05-16 | 23.15 | $23.22 | 2500 |
| 2025-05-15 | 23.14 | $23.16 | 8040 |
| 2025-05-14 | 23.15 | $23.08 | 13300 |
| 2025-05-13 | 23.19 | $23.19 | 8536 |
| 2025-05-12 | 23.20 | $23.17 | 10334 |
| 2025-05-09 | 23.22 | $23.33 | 4600 |
| 2025-05-08 | 23.19 | $23.15 | 6235 |
| 2025-05-07 | 23.22 | $23.26 | 5424 |
| 2025-05-06 | 23.21 | $23.18 | 11242 |
| 2025-05-05 | 23.23 | $23.23 | 1700 |
| 2025-05-02 | 23.24 | $23.23 | 15800 |
| 2025-05-01 | 23.26 | $23.23 | 3100 |
| 2025-04-30 | 23.27 | $23.29 | 5921 |
| 2025-04-29 | 23.27 | $23.32 | 6400 |
| 2025-04-28 | 23.27 | $23.31 | 8100 |
| 2025-04-25 | 23.26 | $23.30 | 4047 |
| 2025-04-24 | 23.25 | $23.33 | 29049 |
| 2025-04-23 | 23.24 | $23.30 | 8700 |
| 2025-04-22 | 23.23 | $23.27 | 12834 |
| 2025-04-21 | 23.23 | $23.18 | 13925 |
| 2025-04-17 | 23.25 | $23.27 | 3740 |
| 2025-04-16 | 23.26 | $23.12 | 7815 |
| 2025-04-15 | 23.31 | $23.20 | 23641 |
| 2025-04-14 | 23.35 | $23.35 | 16800 |
| 2025-04-11 | 23.35 | $23.36 | 15601 |
| 2025-04-10 | 23.34 | $23.12 | 11400 |
| 2025-04-09 | 23.41 | $23.35 | 14804 |
| 2025-04-08 | 23.42 | $23.35 | 21800 |
| 2025-04-07 | 23.44 | $23.28 | 14327 |
| 2025-04-04 | 23.47 | $23.47 | 26900 |
| 2025-04-03 | 23.45 | $23.34 | 21412 |
| 2025-04-02 | 23.46 | $23.37 | 4300 |
| 2025-04-01 | 23.47 | $23.37 | 18136 |
| 2025-03-31 | 23.48 | $23.56 | 407900 |
| 2025-03-28 | 23.42 | $23.50 | 57732 |
| 2025-03-27 | 23.37 | $23.36 | 86023 |
| 2025-03-26 | 23.35 | $23.40 | 26818 |
| 2025-03-25 | 23.31 | $23.44 | 59603 |
| 2025-03-24 | 23.24 | $23.30 | 8200 |
| 2025-03-21 | 23.21 | $23.21 | 21200 |
| 2025-03-20 | 23.19 | $23.01 | 15407 |
| 2025-03-19 | 23.23 | $23.10 | 8800 |
| 2025-03-18 | 23.25 | $23.15 | 10519 |
| 2025-03-17 | 23.26 | $23.07 | 6600 |
| 2025-03-14 | 23.29 | $23.10 | 16700 |
| 2025-03-13 | 23.31 | $22.98 | 33300 |
| 2025-03-12 | 23.37 | $23.31 | 19200 |
| 2025-03-11 | 23.34 | $23.30 | 12040 |
| 2025-03-10 | 23.31 | $23.30 | 22510 |
| 2025-03-07 | 23.26 | $23.23 | 14948 |
| 2025-03-06 | 23.21 | $23.17 | 17324 |
| 2025-03-05 | 23.18 | $23.26 | 11118 |
| 2025-03-04 | 23.10 | $23.26 | 34718 |
| 2025-03-03 | 23.00 | $23.00 | 11609 |
| 2025-02-28 | 22.96 | $23.08 | 28227 |
| 2025-02-27 | 22.89 | $23.00 | 12100 |
| 2025-02-26 | 22.82 | $22.95 | 23500 |
| 2025-02-25 | 22.74 | $22.80 | 25141 |
| 2025-02-24 | 22.70 | $22.75 | 17421 |
| 2025-02-21 | 22.67 | $22.68 | 3636 |
| 2025-02-20 | 22.64 | $22.73 | 28300 |
| 2025-02-19 | 22.60 | $22.63 | 15338 |
| 2025-02-18 | 22.57 | $22.60 | 32200 |
| 2025-02-14 | 22.55 | $22.60 | 9422 |
| 2025-02-13 | 22.53 | $22.50 | 8929 |
| 2025-02-12 | 22.52 | $22.48 | 15900 |
| 2025-02-11 | 22.53 | $22.59 | 16200 |
| 2025-02-10 | 22.49 | $22.56 | 32200 |
| 2025-02-07 | 22.46 | $22.43 | 28800 |
| 2025-02-06 | 22.47 | $22.50 | 28240 |
| 2025-02-05 | 22.45 | $22.52 | 20221 |
| 2025-02-04 | 22.42 | $22.42 | 30448 |
| 2025-02-03 | 22.42 | $22.40 | 14822 |
| 2025-01-31 | 22.42 | $22.31 | 10300 |
| 2025-01-30 | 22.46 | $22.43 | 14400 |
| 2025-01-29 | 22.46 | $22.46 | 8400 |
| 2025-01-28 | 22.45 | $22.45 | 29700 |
| 2025-01-27 | 22.44 | $22.47 | 24008 |
| 2025-01-24 | 22.42 | $22.44 | 14100 |
| 2025-01-23 | 22.40 | $22.44 | 134500 |
| 2025-01-22 | 22.39 | $22.43 | 14700 |
| 2025-01-21 | 22.37 | $22.43 | 22400 |
| 2025-01-17 | 22.35 | $22.41 | 31929 |
| 2025-01-16 | 22.33 | $22.33 | 14718 |
| 2025-01-15 | 22.34 | $22.41 | 44900 |
| 2025-01-14 | 22.31 | $22.35 | 14115 |
| 2025-01-13 | 22.31 | $22.32 | 17941 |
| 2025-01-10 | 22.31 | $22.30 | 18747 |
| 2025-01-08 | 22.32 | $22.32 | 9403 |
| 2025-01-07 | 22.33 | $22.28 | 13600 |
| 2025-01-06 | 22.35 | $22.32 | 20100 |
| 2025-01-03 | 22.36 | $22.42 | 6037 |
| 2025-01-02 | 22.34 | $22.39 | 10400 |
| 2024-12-31 | 22.33 | $22.30 | 80200 |
| 2024-12-30 | 22.35 | $22.39 | 18841 |
| 2024-12-27 | 22.34 | $22.25 | 19800 |
| 2024-12-26 | 22.38 | $22.31 | 9600 |
| 2024-12-24 | 22.40 | $22.40 | 17000 |
| 2024-12-23 | 22.41 | $22.38 | 17100 |
| 2024-12-20 | 22.42 | $22.38 | 34600 |
| 2024-12-19 | 22.43 | $22.38 | 15700 |
| 2024-12-18 | 22.44 | $22.40 | 22700 |
| 2024-12-17 | 22.46 | $22.44 | 11028 |
| 2024-12-16 | 22.46 | $22.39 | 19700 |
| 2024-12-13 | 22.48 | $22.47 | 15847 |
| 2024-12-12 | 22.47 | $22.50 | 8400 |
| 2024-12-11 | 22.46 | $22.47 | 18033 |
| 2024-12-10 | 22.45 | $22.44 | 14710 |
| 2024-12-09 | 22.45 | $22.44 | 8739 |
| 2024-12-06 | 22.45 | $22.48 | 7000 |
| 2024-12-05 | 22.44 | $22.49 | 2342 |
| 2024-12-04 | 22.42 | $22.51 | 12700 |
| 2024-12-03 | 22.39 | $22.45 | 44032 |
| 2024-12-02 | 22.38 | $22.30 | 66102 |
| 2024-11-29 | 22.41 | $22.60 | 36300 |
| 2024-11-27 | 22.35 | $22.47 | 9135 |
| 2024-11-26 | 22.32 | $22.32 | 10600 |
| 2024-11-25 | 22.33 | $22.39 | 7000 |
| 2024-11-22 | 22.32 | $22.44 | 6637 |
| 2024-11-21 | 22.30 | $22.43 | 16200 |
| 2024-11-20 | 22.27 | $22.30 | 15318 |
| 2024-11-19 | 22.29 | $22.27 | 9600 |
| 2024-11-18 | 22.31 | $22.37 | 8600 |
| 2024-11-15 | 22.32 | $22.38 | 8422 |
| 2024-11-14 | 22.32 | $22.34 | 6128 |
| 2024-11-13 | 22.34 | $22.35 | 7500 |
| 2024-11-12 | 22.36 | $22.36 | 11800 |
| 2024-11-11 | 22.38 | $22.38 | 18300 |
| 2024-11-08 | 22.40 | $22.50 | 18000 |
| 2024-11-07 | 22.39 | $22.42 | 14813 |
| 2024-11-06 | 22.41 | $22.35 | 11800 |
| 2024-11-05 | 22.45 | $22.51 | 11400 |
| 2024-11-04 | 22.46 | $22.47 | 18043 |
| 2024-11-01 | 22.48 | $22.31 | 20100 |
| 2024-10-31 | 22.55 | $22.35 | 41500 |
| 2024-10-30 | 22.63 | $22.64 | 24243 |
| 2024-10-29 | 22.64 | $22.69 | 11200 |
| 2024-10-28 | 22.63 | $22.51 | 11900 |
| 2024-10-25 | 22.67 | $22.65 | 7100 |
| 2024-10-24 | 22.69 | $22.67 | 5800 |
| 2024-10-23 | 22.70 | $22.62 | 17034 |
| 2024-10-22 | 22.72 | $22.65 | 11031 |
| 2024-10-21 | 22.75 | $22.60 | 23905 |
| 2024-10-18 | 22.79 | $22.79 | 5519 |
| 2024-10-17 | 22.78 | $22.77 | 7600 |
| 2024-10-16 | 22.78 | $22.88 | 12039 |
| 2024-10-15 | 22.74 | $22.82 | 10300 |
| 2024-10-14 | 22.71 | $22.71 | 5518 |
| 2024-10-11 | 22.70 | $22.72 | 8045 |
| 2024-10-10 | 22.69 | $22.61 | 4200 |
| 2024-10-09 | 22.72 | $22.65 | 2647 |
| 2024-10-08 | 22.74 | $22.73 | 8823 |
| 2024-10-07 | 22.73 | $22.63 | 6635 |
| 2024-10-04 | 22.75 | $22.72 | 5120 |
| 2024-10-03 | 22.75 | $22.73 | 3000 |
| 2024-10-02 | 22.75 | $22.75 | 3630 |
| 2024-10-01 | 22.73 | $22.79 | 30448 |
| 2024-09-30 | 22.70 | $22.66 | 328500 |
| 2024-09-27 | 22.70 | $22.62 | 83440 |
| 2024-09-26 | 22.71 | $22.66 | 43324 |
| 2024-09-25 | 22.71 | $22.58 | 33039 |
| 2024-09-24 | 22.74 | $22.68 | 27036 |
| 2024-09-23 | 22.74 | $22.64 | 17508 |
| 2024-09-20 | 22.75 | $22.81 | 14000 |
| 2024-09-19 | 22.70 | $22.78 | 53122 |
| 2024-09-18 | 22.66 | $22.72 | 35100 |
| 2024-09-17 | 22.62 | $22.68 | 30820 |
| 2024-09-16 | 22.58 | $22.71 | 23700 |
| 2024-09-13 | 22.52 | $22.51 | 21900 |
| 2024-09-12 | 22.52 | $22.52 | 12700 |
| 2024-09-11 | 22.51 | $22.52 | 16000 |
| 2024-09-10 | 22.49 | $22.48 | 12406 |
| 2024-09-09 | 22.49 | $22.52 | 10400 |
| 2024-09-06 | 22.47 | $22.44 | 19000 |
| 2024-09-05 | 22.46 | $22.42 | 13100 |
| 2024-09-04 | 22.47 | $22.43 | 54448 |
| 2024-09-03 | 22.47 | $22.46 | 8626 |
| 2024-08-30 | 22.46 | $22.47 | 14900 |
| 2024-08-29 | 22.44 | $22.50 | 9900 |
| 2024-08-28 | 22.41 | $22.51 | 14105 |
| 2024-08-27 | 22.37 | $22.49 | 14600 |
| 2024-08-26 | 22.33 | $22.45 | 8000 |
| 2024-08-23 | 22.29 | $22.33 | 4415 |
| 2024-08-22 | 22.28 | $22.46 | 20800 |
| 2024-08-21 | 22.22 | $22.36 | 7600 |
| 2024-08-20 | 22.18 | $22.16 | 7432 |
| 2024-08-19 | 22.20 | $22.25 | 4400 |
| 2024-08-16 | 22.20 | $22.17 | 7104 |
| 2024-08-15 | 22.22 | $22.20 | 6400 |
| 2024-08-14 | 22.23 | $22.25 | 4300 |
| 2024-08-13 | 22.24 | $22.24 | 11900 |
| 2024-08-12 | 22.24 | $22.22 | 5514 |
| 2024-08-09 | 22.26 | $22.21 | 11927 |
| 2024-08-08 | 22.28 | $22.24 | 8517 |
| 2024-08-07 | 22.30 | $22.28 | 7004 |
| 2024-08-06 | 22.30 | $22.27 | 5200 |
| 2024-08-05 | 22.32 | $22.29 | 16114 |
| 2024-08-02 | 22.32 | $22.32 | 40744 |
| 2024-08-01 | 22.32 | $22.07 | 35217 |
| 2024-07-31 | 22.40 | $21.86 | 106300 |
| 2024-07-30 | 22.55 | $22.42 | 8600 |
| 2024-07-29 | 22.57 | $22.50 | 12600 |
| 2024-07-26 | 22.55 | $22.67 | 4313 |
| 2024-07-25 | 22.48 | $22.54 | 7537 |
| 2024-07-24 | 22.43 | $22.45 | 1800 |
| 2024-07-23 | 22.40 | $22.50 | 5100 |
| 2024-07-22 | 22.34 | $22.35 | 8004 |
| 2024-07-19 | 22.31 | $22.25 | 10300 |
| 2024-07-18 | 22.30 | $22.23 | 3149 |
| 2024-07-17 | 22.30 | $22.22 | 3915 |
| 2024-07-16 | 22.30 | $22.17 | 6348 |
| 2024-07-15 | 22.32 | $22.32 | 5500 |
| 2024-07-12 | 22.28 | $22.30 | 8433 |
| 2024-07-11 | 22.25 | $22.40 | 9700 |
| 2024-07-10 | 22.17 | $22.14 | 9500 |
| 2024-07-09 | 22.15 | $22.11 | 8627 |
| 2024-07-08 | 22.14 | $22.02 | 2501 |
| 2024-07-05 | 22.15 | $22.21 | 6900 |
| 2024-07-03 | 22.11 | $22.17 | 5200 |
| 2024-07-02 | 22.06 | $22.12 | 21900 |
| 2024-07-01 | 22.02 | $22.10 | 10425 |
| 2024-06-28 | 21.97 | $22.03 | 23200 |
| 2024-06-27 | 21.93 | $22.01 | 48624 |
| 2024-06-26 | 21.89 | $21.97 | 33200 |
| 2024-06-25 | 21.85 | $21.86 | 16340 |
| 2024-06-24 | 21.84 | $21.82 | 8827 |
| 2024-06-21 | 21.84 | $21.85 | 9900 |
| 2024-06-20 | 21.83 | $21.77 | 17200 |
| 2024-06-18 | 21.84 | $21.81 | 18000 |
| 2024-06-17 | 21.84 | $21.78 | 16400 |
| 2024-06-14 | 21.85 | $21.81 | 14346 |
| 2024-06-13 | 21.84 | $21.83 | 10925 |
| 2024-06-12 | 21.83 | $21.75 | 16800 |
| 2024-06-11 | 21.84 | $21.75 | 12926 |
| 2024-06-10 | 21.86 | $21.74 | 8600 |
| 2024-06-07 | 21.88 | $21.76 | 12429 |
| 2024-06-06 | 21.89 | $21.87 | 8225 |
| 2024-06-05 | 21.87 | $21.90 | 23700 |
| 2024-06-04 | 21.84 | $21.99 | 19102 |
| 2024-06-03 | 21.77 | $22.06 | 54901 |
| 2024-05-31 | 21.65 | $21.86 | 96400 |
| 2024-05-30 | 21.58 | $21.59 | 9900 |
| 2024-05-29 | 21.58 | $21.54 | 30519 |
| 2024-05-28 | 21.59 | $21.60 | 13300 |
| 2024-05-24 | 21.59 | $21.57 | 9022 |
| 2024-05-23 | 21.60 | $21.50 | 12100 |
| 2024-05-22 | 21.63 | $21.60 | 10505 |
| 2024-05-21 | 21.63 | $21.64 | 18545 |
| 2024-05-20 | 21.63 | $21.60 | 6032 |
| 2024-05-17 | 21.63 | $21.60 | 12049 |
| 2024-05-16 | 21.64 | $21.74 | 11000 |
| 2024-05-15 | 21.60 | $21.70 | 8700 |
| 2024-05-14 | 21.56 | $21.54 | 13800 |
| 2024-05-13 | 21.57 | $21.53 | 9406 |
| 2024-05-10 | 21.59 | $21.52 | 7648 |
| 2024-05-09 | 21.61 | $21.59 | 7100 |
| 2024-05-08 | 21.62 | $21.58 | 9800 |
| 2024-05-07 | 21.63 | $21.64 | 10935 |
| 2024-05-06 | 21.62 | $21.71 | 4800 |
| 2024-05-03 | 21.59 | $21.65 | 4200 |
| 2024-05-02 | 21.57 | $21.59 | 12100 |
| 2024-05-01 | 21.57 | $21.64 | 12600 |
| 2024-04-30 | 21.55 | $21.56 | 17100 |
| 2024-04-29 | 21.55 | $21.58 | 12710 |
| 2024-04-26 | 21.55 | $21.54 | 5000 |
| 2024-04-25 | 21.56 | $21.62 | 8700 |
| 2024-04-24 | 21.54 | $21.70 | 26003 |
| 2024-04-23 | 21.50 | $21.69 | 41500 |
| 2024-04-22 | 21.46 | $21.52 | 11748 |
| 2024-04-19 | 21.46 | $21.45 | 5014 |
| 2024-04-18 | 21.49 | $21.40 | 13300 |
| 2024-04-17 | 21.54 | $21.56 | 5322 |
| 2024-04-16 | 21.56 | $21.51 | 7100 |
| 2024-04-15 | 21.59 | $21.51 | 40820 |
| 2024-04-12 | 21.63 | $21.57 | 5826 |
| 2024-04-11 | 21.66 | $21.56 | 17230 |
| 2024-04-10 | 21.71 | $21.58 | 12301 |
| 2024-04-09 | 21.76 | $21.67 | 10500 |
| 2024-04-08 | 21.79 | $21.65 | 16800 |
| 2024-04-05 | 21.83 | $21.77 | 16200 |
| 2024-04-04 | 21.85 | $21.96 | 9419 |
| 2024-04-03 | 21.81 | $21.82 | 7200 |
| 2024-04-02 | 21.80 | $21.90 | 12200 |
| 2024-04-01 | 21.77 | $21.88 | 23000 |
| 2024-03-28 | 21.74 | $21.98 | 91218 |
| 2024-03-27 | 21.66 | $21.72 | 13900 |
| 2024-03-26 | 21.66 | $21.68 | 35300 |
| 2024-03-25 | 21.67 | $21.65 | 17613 |
| 2024-03-22 | 21.70 | $21.80 | 9405 |
| 2024-03-21 | 21.68 | $21.81 | 14325 |
| 2024-03-20 | 21.66 | $21.67 | 10200 |
| 2024-03-19 | 21.68 | $21.65 | 15700 |
| 2024-03-18 | 21.71 | $21.60 | 29537 |
| 2024-03-15 | 21.77 | $21.65 | 15106 |
| 2024-03-14 | 21.82 | $21.67 | 22800 |
| 2024-03-13 | 21.88 | $21.83 | 9618 |
| 2024-03-12 | 21.90 | $21.87 | 13200 |
| 2024-03-11 | 21.92 | $21.96 | 10900 |
| 2024-03-08 | 21.91 | $22.03 | 12015 |
| 2024-03-07 | 21.88 | $21.89 | 12100 |
| 2024-03-06 | 21.89 | $21.86 | 9100 |
| 2024-03-05 | 21.90 | $21.88 | 14313 |
| 2024-03-04 | 21.92 | $21.88 | 11000 |
| 2024-03-01 | 21.94 | $21.97 | 9442 |
| 2024-02-29 | 21.93 | $22.15 | 104326 |
| 2024-02-28 | 21.87 | $21.93 | 10901 |
| 2024-02-27 | 21.87 | $21.89 | 10800 |
| 2024-02-26 | 21.88 | $21.95 | 10504 |
| 2024-02-23 | 21.87 | $22.04 | 9905 |
| 2024-02-22 | 21.83 | $21.87 | 5818 |
| 2024-02-21 | 21.84 | $21.86 | 3100 |
| 2024-02-20 | 21.86 | $21.91 | 7013 |
| 2024-02-16 | 21.86 | $21.94 | 4847 |
| 2024-02-15 | 21.86 | $21.94 | 4523 |
| 2024-02-14 | 21.86 | $21.88 | 6901 |
| 2024-02-13 | 21.88 | $21.81 | 7204 |
| 2024-02-12 | 21.93 | $22.01 | 8000 |
| 2024-02-09 | 21.93 | $22.03 | 14900 |
| 2024-02-08 | 21.93 | $21.93 | 9744 |
| 2024-02-07 | 21.95 | $21.92 | 10725 |
| 2024-02-06 | 21.99 | $21.98 | 4525 |
| 2024-02-05 | 22.01 | $21.94 | 7447 |
| 2024-02-02 | 22.06 | $22.01 | 14517 |
| 2024-02-01 | 22.09 | $22.23 | 51800 |
| 2024-01-31 | 22.06 | $21.94 | 57400 |
| 2024-01-30 | 22.12 | $22.11 | 15600 |
| 2024-01-29 | 22.14 | $22.22 | 10200 |
| 2024-01-26 | 22.12 | $22.18 | 5700 |
| 2024-01-25 | 22.12 | $22.14 | 12900 |
| 2024-01-24 | 22.12 | $21.96 | 20800 |
| 2024-01-23 | 22.19 | $22.15 | 6500 |
| 2024-01-22 | 22.21 | $22.15 | 7200 |
| 2024-01-19 | 22.24 | $22.18 | 6443 |
| 2024-01-18 | 22.26 | $22.00 | 22000 |
| 2024-01-17 | 22.34 | $22.04 | 18746 |
| 2024-01-16 | 22.42 | $22.22 | 8900 |
| 2024-01-12 | 22.47 | $22.31 | 17300 |
| 2024-01-11 | 22.49 | $22.23 | 22900 |
| 2024-01-10 | 22.54 | $22.40 | 10400 |
| 2024-01-09 | 22.54 | $22.49 | 5100 |
| 2024-01-08 | 22.51 | $22.37 | 11106 |
| 2024-01-05 | 22.51 | $22.37 | 9700 |
| 2024-01-04 | 22.50 | $22.42 | 3200 |
| 2024-01-03 | 22.47 | $22.45 | 18200 |
| 2024-01-02 | 22.42 | $22.52 | 37100 |
| 2023-12-29 | 22.34 | $22.84 | 132248 |
| 2023-12-28 | 22.13 | $22.27 | 21600 |
| 2023-12-27 | 22.05 | $22.13 | 14241 |
| 2023-12-26 | 22.00 | $21.95 | 13400 |
| 2023-12-22 | 21.99 | $21.90 | 46300 |
| 2023-12-21 | 21.99 | $21.85 | 32100 |
| 2023-12-20 | 22.01 | $21.89 | 28200 |
| 2023-12-19 | 22.01 | $21.94 | 85603 |
| 2023-12-18 | 22.00 | $21.95 | 51021 |
| 2023-12-15 | 21.97 | $21.95 | 24529 |
| 2023-12-14 | 21.94 | $22.00 | 37100 |
| 2023-12-13 | 21.88 | $21.91 | 37305 |
| 2023-12-12 | 21.84 | $21.70 | 18923 |
| 2023-12-11 | 21.85 | $21.66 | 12614 |
| 2023-12-08 | 21.87 | $21.76 | 9400 |
| 2023-12-07 | 21.86 | $21.83 | 40200 |
| 2023-12-06 | 21.82 | $21.85 | 10300 |
| 2023-12-05 | 21.76 | $21.75 | 18130 |
| 2023-12-04 | 21.72 | $21.75 | 16400 |
| 2023-12-01 | 21.66 | $21.93 | 25802 |
| 2023-11-30 | 21.54 | $21.85 | 87346 |
| 2023-11-29 | 21.41 | $21.51 | 33434 |
| 2023-11-28 | 21.36 | $21.45 | 17346 |
| 2023-11-27 | 21.32 | $21.30 | 10800 |
| 2023-11-24 | 21.31 | $21.26 | 2942 |
| 2023-11-22 | 21.31 | $21.32 | 18746 |
| 2023-11-21 | 21.29 | $21.38 | 10800 |
| 2023-11-20 | 21.25 | $21.24 | 10904 |
| 2023-11-17 | 21.25 | $21.25 | 10100 |
| 2023-11-16 | 21.24 | $21.22 | 12700 |
| 2023-11-15 | 21.23 | $21.19 | 12128 |
| 2023-11-14 | 21.23 | $21.25 | 12412 |
| 2023-11-13 | 21.22 | $21.10 | 15730 |
| 2023-11-10 | 21.24 | $21.17 | 5400 |
| 2023-11-09 | 21.25 | $21.08 | 10146 |
| 2023-11-08 | 21.29 | $21.23 | 21500 |
| 2023-11-07 | 21.29 | $21.21 | 14035 |
| 2023-11-06 | 21.29 | $21.25 | 8400 |
| 2023-11-03 | 21.28 | $21.49 | 15700 |
| 2023-11-02 | 21.19 | $21.31 | 26000 |
| 2023-11-01 | 21.14 | $21.35 | 18300 |
| 2023-10-31 | 21.06 | $21.26 | 22100 |
| 2023-10-30 | 20.99 | $21.06 | 19416 |
| 2023-10-27 | 20.97 | $21.17 | 14506 |
| 2023-10-26 | 20.91 | $21.02 | 9200 |
| 2023-10-25 | 20.89 | $20.79 | 13547 |
| 2023-10-24 | 20.94 | $20.96 | 10248 |
| 2023-10-23 | 20.94 | $20.99 | 9249 |
| 2023-10-20 | 20.94 | $20.86 | 15300 |
| 2023-10-19 | 20.97 | $20.88 | 9300 |
| 2023-10-18 | 21.01 | $20.86 | 10805 |
| 2023-10-17 | 21.07 | $20.86 | 22621 |
| 2023-10-16 | 21.14 | $21.18 | 11724 |
| 2023-10-13 | 21.12 | $21.28 | 6300 |
| 2023-10-12 | 21.06 | $21.21 | 64700 |
| 2023-10-11 | 21.02 | $21.17 | 50300 |
| 2023-10-10 | 20.98 | $21.04 | 16839 |
| 2023-10-09 | 20.97 | $21.08 | 9441 |
| 2023-10-06 | 20.95 | $20.93 | 10000 |
| 2023-10-05 | 20.97 | $21.00 | 13900 |
| 2023-10-04 | 20.98 | $20.95 | 22300 |
| 2023-10-03 | 21.00 | $20.79 | 25004 |
| 2023-10-02 | 21.09 | $20.97 | 28300 |
| 2023-09-29 | 21.13 | $20.86 | 125000 |
| 2023-09-28 | 21.22 | $21.04 | 59200 |
| 2023-09-27 | 21.27 | $21.13 | 34436 |
| 2023-09-26 | 21.31 | $21.22 | 14900 |
| 2023-09-25 | 21.32 | $21.15 | 4400 |
| 2023-09-22 | 21.35 | $21.27 | 3801 |
| 2023-09-21 | 21.35 | $21.19 | 19908 |
| 2023-09-20 | 21.38 | $21.40 | 4800 |
| 2023-09-19 | 21.35 | $21.39 | 11000 |
| 2023-09-18 | 21.31 | $21.40 | 22200 |
| 2023-09-15 | 21.25 | $21.35 | 5300 |
| 2023-09-14 | 21.20 | $21.37 | 18400 |
| 2023-09-13 | 21.13 | $21.30 | 21737 |
| 2023-09-12 | 21.07 | $21.24 | 149911 |
| 2023-09-11 | 21.01 | $21.13 | 27700 |
| 2023-09-08 | 20.98 | $21.10 | 100333 |
| 2023-09-07 | 20.95 | $20.91 | 98100 |
| 2023-09-06 | 20.97 | $20.93 | 43427 |
| 2023-09-05 | 21.00 | $20.93 | 90530 |
| 2023-09-01 | 21.03 | $21.10 | 38000 |
| 2023-08-31 | 21.01 | $21.10 | 73645 |
| 2023-08-30 | 20.99 | $21.08 | 32314 |
| 2023-08-29 | 20.98 | $21.08 | 44000 |
| 2023-08-28 | 20.96 | $21.03 | 11405 |
| 2023-08-25 | 20.96 | $21.05 | 3638 |
| 2023-08-24 | 20.95 | $21.05 | 28223 |
| 2023-08-23 | 20.95 | $21.05 | 35134 |
| 2023-08-22 | 20.94 | $20.95 | 10130 |
| 2023-08-21 | 20.97 | $20.93 | 7434 |
| 2023-08-18 | 21.01 | $21.03 | 16041 |
| 2023-08-17 | 21.03 | $21.05 | 34100 |
| 2023-08-16 | 21.06 | $21.09 | 16410 |
| 2023-08-15 | 21.07 | $21.09 | 6600 |
| 2023-08-14 | 21.10 | $21.18 | 19800 |
| 2023-08-11 | 21.10 | $21.14 | 5200 |
| 2023-08-10 | 21.12 | $21.17 | 10200 |
| 2023-08-09 | 21.13 | $21.21 | 11100 |
| 2023-08-08 | 21.14 | $21.15 | 4800 |
| 2023-08-07 | 21.17 | $21.13 | 12500 |
| 2023-08-04 | 21.21 | $21.16 | 9700 |
| 2023-08-03 | 21.26 | $21.11 | 7900 |
| 2023-08-02 | 21.34 | $21.23 | 15300 |
| 2023-08-01 | 21.39 | $21.32 | 8205 |
| 2023-07-31 | 21.44 | $21.44 | 19221 |
| 2023-07-28 | 21.45 | $21.40 | 9500 |
| 2023-07-27 | 21.48 | $21.48 | 21200 |
| 2023-07-26 | 21.50 | $21.51 | 6037 |
| 2023-07-25 | 21.50 | $21.46 | 15634 |
| 2023-07-24 | 21.53 | $21.50 | 9100 |
| 2023-07-21 | 21.55 | $21.53 | 1800 |
| 2023-07-20 | 21.57 | $21.43 | 15911 |
| 2023-07-19 | 21.62 | $21.60 | 8100 |
| 2023-07-18 | 21.63 | $21.59 | 3606 |
| 2023-07-17 | 21.64 | $21.62 | 24131 |
| 2023-07-14 | 21.65 | $21.58 | 1600 |
| 2023-07-13 | 21.67 | $21.72 | 4500 |
| 2023-07-12 | 21.65 | $21.74 | 3200 |
| 2023-07-11 | 21.63 | $21.64 | 3000 |
| 2023-07-10 | 21.63 | $21.55 | 5311 |
| 2023-07-07 | 21.65 | $21.54 | 10200 |
| 2023-07-06 | 21.69 | $21.46 | 6900 |
| 2023-07-05 | 21.76 | $21.69 | 12713 |
| 2023-07-03 | 21.76 | $21.87 | 7500 |
| 2023-06-30 | 21.72 | $22.01 | 102800 |
| 2023-06-29 | 21.62 | $21.67 | 36106 |
| 2023-06-28 | 21.60 | $21.72 | 11133 |
| 2023-06-27 | 21.57 | $21.65 | 9600 |
| 2023-06-26 | 21.55 | $21.59 | 5400 |
| 2023-06-23 | 21.54 | $21.56 | 6700 |
| 2023-06-22 | 21.54 | $21.58 | 2300 |
| 2023-06-21 | 21.54 | $21.62 | 5119 |
| 2023-06-20 | 21.53 | $21.61 | 6600 |
| 2023-06-16 | 21.52 | $21.59 | 10315 |
| 2023-06-15 | 21.51 | $21.50 | 7200 |
| 2023-06-14 | 21.53 | $21.45 | 10000 |
| 2023-06-13 | 21.57 | $21.48 | 6700 |
| 2023-06-12 | 21.61 | $21.42 | 7700 |
| 2023-06-09 | 21.68 | $21.52 | 9142 |
| 2023-06-08 | 21.73 | $21.60 | 4400 |
| 2023-06-07 | 21.77 | $21.51 | 13938 |
| 2023-06-06 | 21.84 | $21.77 | 9629 |
| 2023-06-05 | 21.85 | $21.78 | 10433 |
| 2023-06-02 | 21.85 | $21.96 | 6801 |
| 2023-06-01 | 21.80 | $21.80 | 7300 |
| 2023-05-31 | 21.78 | $21.99 | 32400 |
| 2023-05-30 | 21.70 | $21.70 | 4742 |
| 2023-05-26 | 21.69 | $21.67 | 22743 |
| 2023-05-25 | 21.69 | $21.55 | 6100 |
| 2023-05-24 | 21.72 | $21.81 | 7500 |
| 2023-05-23 | 21.68 | $21.76 | 16625 |
| 2023-05-22 | 21.64 | $21.66 | 13100 |
| 2023-05-19 | 21.63 | $21.68 | 17400 |
| 2023-05-18 | 21.61 | $21.64 | 23600 |
| 2023-05-17 | 21.59 | $21.70 | 21810 |
| 2023-05-16 | 21.55 | $21.55 | 6748 |
| 2023-05-15 | 21.56 | $21.59 | 6524 |
| 2023-05-12 | 21.54 | $21.60 | 11000 |
| 2023-05-11 | 21.53 | $21.50 | 7200 |
| 2023-05-10 | 21.54 | $21.59 | 12942 |
| 2023-05-09 | 21.52 | $21.40 | 21800 |
| 2023-05-08 | 21.56 | $21.38 | 6700 |
| 2023-05-05 | 21.61 | $21.50 | 12000 |
| 2023-05-04 | 21.64 | $21.55 | 10144 |
| 2023-05-03 | 21.66 | $21.70 | 7104 |
| 2023-05-02 | 21.63 | $21.65 | 11744 |
| 2023-05-01 | 21.61 | $21.47 | 8222 |
| 2023-04-28 | 21.64 | $21.75 | 23200 |
| 2023-04-27 | 21.59 | $21.61 | 4222 |
| 2023-04-26 | 21.57 | $21.59 | 9000 |
| 2023-04-25 | 21.56 | $21.48 | 14800 |
| 2023-04-24 | 21.57 | $21.65 | 12400 |
| 2023-04-21 | 21.54 | $21.64 | 12127 |
| 2023-04-20 | 21.49 | $21.52 | 17700 |
| 2023-04-19 | 21.48 | $21.45 | 9200 |
| 2023-04-18 | 21.48 | $21.42 | 5200 |
| 2023-04-17 | 21.50 | $21.45 | 10700 |
| 2023-04-14 | 21.50 | $21.38 | 24600 |
| 2023-04-13 | 21.53 | $21.51 | 17220 |
| 2023-04-12 | 21.53 | $21.55 | 7100 |
| 2023-04-11 | 21.51 | $21.50 | 15000 |
| 2023-04-10 | 21.50 | $21.48 | 14314 |
| 2023-04-06 | 21.49 | $21.52 | 25400 |
| 2023-04-05 | 21.47 | $21.51 | 12100 |
| 2023-04-04 | 21.45 | $21.50 | 12617 |
| 2023-04-03 | 21.42 | $21.45 | 44200 |
| 2023-03-31 | 21.40 | $21.16 | 103405 |
| 2023-03-30 | 21.48 | $21.37 | 14300 |
| 2023-03-29 | 21.50 | $21.37 | 14916 |
| 2023-03-28 | 21.52 | $21.39 | 12022 |
| 2023-03-27 | 21.54 | $21.48 | 4700 |
| 2023-03-24 | 21.54 | $21.68 | 4714 |
| 2023-03-23 | 21.47 | $21.63 | 12300 |
| 2023-03-22 | 21.40 | $21.42 | 8006 |
| 2023-03-21 | 21.38 | $21.38 | 9300 |
| 2023-03-20 | 21.37 | $21.51 | 6500 |
| 2023-03-17 | 21.31 | $21.51 | 18800 |
| 2023-03-16 | 21.25 | $21.54 | 9543 |
| 2023-03-15 | 21.16 | $21.26 | 10610 |
| 2023-03-14 | 21.14 | $21.18 | 22400 |
| 2023-03-13 | 21.14 | $21.34 | 3100 |
| 2023-03-10 | 21.09 | $21.06 | 17900 |
| 2023-03-09 | 21.12 | $20.95 | 17000 |
| 2023-03-08 | 21.20 | $21.22 | 6400 |
| 2023-03-07 | 21.21 | $21.34 | 20842 |
| 2023-03-06 | 21.18 | $21.35 | 5145 |
| 2023-03-03 | 21.15 | $21.35 | 7214 |
| 2023-03-02 | 21.11 | $21.06 | 12900 |
| 2023-03-01 | 21.15 | $21.17 | 10100 |
| 2023-02-28 | 21.18 | $21.81 | 56621 |
| 2023-02-27 | 21.01 | $21.25 | 9700 |
| 2023-02-24 | 20.98 | $21.05 | 9221 |
| 2023-02-23 | 21.01 | $21.20 | 12400 |
| 2023-02-22 | 21.01 | $21.11 | 8321 |
| 2023-02-21 | 21.04 | $20.97 | 11820 |
| 2023-02-17 | 21.12 | $21.19 | 8500 |
| 2023-02-16 | 21.15 | $21.17 | 9000 |
| 2023-02-15 | 21.20 | $21.28 | 9400 |
| 2023-02-14 | 21.24 | $21.27 | 18600 |
| 2023-02-13 | 21.28 | $21.25 | 18018 |
| 2023-02-10 | 21.35 | $21.08 | 11821 |
| 2023-02-09 | 21.48 | $21.25 | 9935 |
| 2023-02-08 | 21.60 | $21.29 | 7325 |
| 2023-02-07 | 21.72 | $21.36 | 14220 |
| 2023-02-06 | 21.86 | $21.55 | 14433 |
| 2023-02-03 | 21.96 | $21.80 | 10231 |
| 2023-02-02 | 22.00 | $22.04 | 9100 |
| 2023-02-01 | 21.97 | $21.90 | 17533 |
| 2023-01-31 | 21.99 | $21.62 | 57400 |
| 2023-01-30 | 22.09 | $21.87 | 6800 |
| 2023-01-27 | 22.13 | $22.06 | 7536 |
| 2023-01-26 | 22.12 | $22.20 | 12036 |
| 2023-01-25 | 22.05 | $22.07 | 17600 |
| 2023-01-24 | 22.01 | $21.66 | 4949 |
| 2023-01-23 | 22.09 | $21.99 | 17300 |
| 2023-01-20 | 22.08 | $21.81 | 11518 |
| 2023-01-19 | 22.12 | $21.90 | 11200 |
| 2023-01-18 | 22.14 | $22.01 | 18300 |
| 2023-01-17 | 22.11 | $22.01 | 10800 |
| 2023-01-13 | 22.08 | $21.86 | 22208 |
| 2023-01-12 | 22.09 | $22.17 | 7300 |
| 2023-01-11 | 21.99 | $22.11 | 9300 |
| 2023-01-10 | 21.88 | $21.92 | 9900 |
| 2023-01-09 | 21.81 | $21.84 | 6148 |
| 2023-01-06 | 21.74 | $21.89 | 6900 |
| 2023-01-05 | 21.63 | $21.74 | 30303 |
| 2023-01-04 | 21.55 | $21.93 | 5604 |
| 2023-01-03 | 21.38 | $21.83 | 28200 |
| 2022-12-30 | 21.21 | $21.87 | 298200 |
| 2022-12-29 | 20.98 | $21.10 | 16400 |
| 2022-12-28 | 20.95 | $20.85 | 15916 |
| 2022-12-27 | 21.00 | $20.76 | 12400 |
| 2022-12-23 | 21.08 | $20.79 | 18525 |
| 2022-12-22 | 21.17 | $20.94 | 16610 |
| 2022-12-21 | 21.23 | $21.13 | 8315 |
| 2022-12-20 | 21.24 | $20.99 | 10500 |
| 2022-12-19 | 21.29 | $21.18 | 12130 |
| 2022-12-16 | 21.30 | $21.22 | 19122 |
| 2022-12-15 | 21.29 | $21.30 | 9700 |
| 2022-12-14 | 21.25 | $21.33 | 15900 |
| 2022-12-13 | 21.19 | $21.23 | 29100 |
| 2022-12-12 | 21.14 | $20.98 | 17800 |
| 2022-12-09 | 21.17 | $21.13 | 24000 |
| 2022-12-08 | 21.15 | $21.23 | 23608 |
| 2022-12-07 | 21.09 | $21.10 | 29704 |
| 2022-12-06 | 21.06 | $21.00 | 23701 |
| 2022-12-05 | 21.05 | $20.86 | 41500 |
| 2022-12-02 | 21.08 | $21.05 | 14719 |
| 2022-12-01 | 21.05 | $21.09 | 16026 |
| 2022-11-30 | 21.00 | $20.95 | 59805 |
| 2022-11-29 | 20.99 | $20.95 | 52308 |
| 2022-11-28 | 20.97 | $20.82 | 21200 |
| 2022-11-25 | 20.98 | $20.79 | 2746 |
| 2022-11-23 | 21.01 | $20.83 | 22800 |
| 2022-11-22 | 21.03 | $20.76 | 29300 |
| 2022-11-21 | 21.07 | $20.70 | 33501 |
| 2022-11-18 | 21.13 | $21.04 | 29431 |
| 2022-11-17 | 21.10 | $21.05 | 21500 |
| 2022-11-16 | 21.05 | $21.03 | 25400 |
| 2022-11-15 | 20.99 | $21.09 | 28800 |
| 2022-11-14 | 20.90 | $21.04 | 12900 |
| 2022-11-11 | 20.81 | $21.10 | 38500 |
| 2022-11-10 | 20.67 | $21.17 | 50300 |
| 2022-11-09 | 20.48 | $20.59 | 22208 |
| 2022-11-08 | 20.43 | $20.56 | 14121 |
| 2022-11-07 | 20.38 | $20.59 | 9600 |
| 2022-11-04 | 20.31 | $20.39 | 16218 |
| 2022-11-03 | 20.29 | $20.60 | 21800 |
| 2022-11-02 | 20.21 | $20.48 | 24635 |
| 2022-11-01 | 20.14 | $20.42 | 30407 |
| 2022-10-31 | 20.08 | $20.59 | 55400 |
| 2022-10-28 | 19.96 | $20.26 | 20004 |
| 2022-10-27 | 19.92 | $20.19 | 6700 |
| 2022-10-26 | 19.90 | $20.05 | 66647 |
| 2022-10-25 | 19.92 | $20.02 | 35100 |
| 2022-10-24 | 19.97 | $19.89 | 4200 |
| 2022-10-21 | 20.08 | $19.85 | 13700 |
| 2022-10-20 | 20.22 | $19.86 | 19600 |
| 2022-10-19 | 20.40 | $20.02 | 46900 |
| 2022-10-18 | 20.58 | $20.24 | 67900 |
| 2022-10-17 | 20.72 | $20.48 | 5500 |
| 2022-10-14 | 20.83 | $20.65 | 11500 |
| 2022-10-13 | 20.90 | $20.75 | 30701 |
| 2022-10-12 | 20.96 | $21.00 | 8017 |
| 2022-10-11 | 20.96 | $21.13 | 14500 |
| 2022-10-10 | 20.92 | $21.22 | 31700 |
| 2022-10-07 | 20.84 | $21.02 | 32800 |
| 2022-10-06 | 20.82 | $20.97 | 10100 |
| 2022-10-05 | 20.80 | $21.01 | 13236 |
| 2022-10-04 | 20.78 | $21.11 | 6700 |
| 2022-10-03 | 20.72 | $21.00 | 5700 |
| 2022-09-30 | 20.69 | $21.00 | 50318 |
| 2022-09-29 | 20.66 | $20.67 | 10800 |
| 2022-09-28 | 20.73 | $20.90 | 14015 |
| 2022-09-27 | 20.75 | $20.75 | 6020 |
| 2022-09-26 | 20.82 | $20.57 | 20300 |
| 2022-09-23 | 20.98 | $20.68 | 12300 |
| 2022-09-22 | 21.14 | $20.89 | 12600 |
| 2022-09-21 | 21.27 | $21.12 | 19404 |
| 2022-09-20 | 21.37 | $21.19 | 28535 |
| 2022-09-19 | 21.46 | $21.52 | 14000 |
| 2022-09-16 | 21.48 | $21.71 | 52100 |
| 2022-09-15 | 21.44 | $21.51 | 3928 |
| 2022-09-14 | 21.45 | $21.59 | 6000 |
| 2022-09-13 | 21.45 | $21.50 | 14018 |
| 2022-09-12 | 21.49 | $21.70 | 2700 |
| 2022-09-09 | 21.47 | $21.64 | 5000 |
| 2022-09-08 | 21.46 | $21.49 | 9900 |
| 2022-09-07 | 21.51 | $21.55 | 3311 |
| 2022-09-06 | 21.56 | $21.45 | 9317 |
| 2022-09-02 | 21.65 | $21.58 | 5227 |
| 2022-09-01 | 21.72 | $21.55 | 14905 |
| 2022-08-31 | 21.83 | $21.61 | 28845 |
| 2022-08-30 | 21.93 | $21.86 | 18616 |
| 2022-08-29 | 21.99 | $22.00 | 900 |
| 2022-08-26 | 22.02 | $22.01 | 2700 |
| 2022-08-25 | 22.05 | $22.15 | 7514 |
| 2022-08-24 | 22.04 | $21.94 | 9500 |
| 2022-08-23 | 22.10 | $21.95 | 14230 |
| 2022-08-22 | 22.17 | $21.96 | 4923 |
| 2022-08-19 | 22.26 | $22.06 | 4510 |
| 2022-08-18 | 22.33 | $22.17 | 13600 |
| 2022-08-17 | 22.39 | $22.14 | 28000 |
| 2022-08-16 | 22.47 | $22.22 | 24737 |
| 2022-08-15 | 22.54 | $22.35 | 11200 |
| 2022-08-12 | 22.58 | $22.48 | 12200 |
| 2022-08-11 | 22.59 | $22.41 | 6700 |
| 2022-08-10 | 22.62 | $22.57 | 2600 |
| 2022-08-09 | 22.61 | $22.46 | 5500 |
| 2022-08-08 | 22.62 | $22.55 | 21500 |
| 2022-08-05 | 22.61 | $22.48 | 5000 |
| 2022-08-04 | 22.62 | $22.65 | 7800 |
| 2022-08-03 | 22.57 | $22.69 | 4802 |
| 2022-08-02 | 22.49 | $22.47 | 5600 |
| 2022-08-01 | 22.47 | $22.64 | 13205 |
| 2022-07-29 | 22.38 | $22.66 | 42700 |
| 2022-07-28 | 22.27 | $22.16 | 6800 |
| 2022-07-27 | 22.30 | $22.21 | 15600 |
| 2022-07-26 | 22.31 | $22.20 | 7900 |
| 2022-07-25 | 22.33 | $22.31 | 9823 |
| 2022-07-22 | 22.32 | $22.38 | 13516 |
| 2022-07-21 | 22.28 | $22.33 | 9000 |
| 2022-07-20 | 22.25 | $22.23 | 4000 |
| 2022-07-19 | 22.24 | $22.22 | 6228 |
| 2022-07-18 | 22.24 | $22.22 | 4835 |
| 2022-07-15 | 22.23 | $22.17 | 1347 |
| 2022-07-14 | 22.24 | $22.08 | 5009 |
| 2022-07-13 | 22.28 | $22.29 | 2333 |
| 2022-07-12 | 22.26 | $22.28 | 6400 |
| 2022-07-11 | 22.24 | $22.30 | 3519 |
| 2022-07-08 | 22.21 | $22.25 | 2406 |
| 2022-07-07 | 22.19 | $22.21 | 9400 |
| 2022-07-06 | 22.18 | $22.64 | 12600 |
| 2022-07-05 | 22.04 | $22.45 | 7000 |
| 2022-07-01 | 21.92 | $22.45 | 7000 |
| 2022-06-30 | 21.78 | $22.16 | 28022 |
| 2022-06-29 | 21.70 | $21.90 | 9600 |
| 2022-06-28 | 21.70 | $21.85 | 13300 |
| 2022-06-27 | 21.71 | $21.93 | 4821 |
| 2022-06-24 | 21.71 | $21.85 | 6909 |
| 2022-06-23 | 21.74 | $22.01 | 10500 |
| 2022-06-22 | 21.73 | $21.83 | 6500 |
| 2022-06-21 | 21.79 | $21.73 | 4800 |
| 2022-06-17 | 21.89 | $21.86 | 21727 |
| 2022-06-16 | 21.98 | $21.72 | 6700 |
| 2022-06-15 | 22.14 | $21.77 | 6200 |
| 2022-06-14 | 22.33 | $21.94 | 16900 |
| 2022-06-13 | 22.51 | $21.65 | 20900 |
| 2022-06-10 | 22.82 | $22.26 | 27800 |
| 2022-06-09 | 23.01 | $22.82 | 6718 |
| 2022-06-08 | 23.06 | $22.97 | 22800 |
| 2022-06-07 | 23.07 | $23.01 | 7100 |
| 2022-06-06 | 23.08 | $22.93 | 11844 |
| 2022-06-03 | 23.11 | $22.99 | 4004 |
| 2022-06-02 | 23.13 | $23.04 | 11400 |
| 2022-06-01 | 23.14 | $23.04 | 50508 |
| 2022-05-31 | 23.14 | $22.87 | 140849 |
| 2022-05-27 | 23.21 | $23.38 | 16900 |
| 2022-05-26 | 23.12 | $23.29 | 8426 |
| 2022-05-25 | 23.04 | $23.26 | 15900 |
| 2022-05-24 | 22.96 | $23.09 | 3600 |
| 2022-05-23 | 22.91 | $22.92 | 11500 |
| 2022-05-20 | 22.91 | $22.88 | 10500 |
| 2022-05-19 | 22.92 | $22.72 | 8400 |
| 2022-05-18 | 22.98 | $22.97 | 13748 |
| 2022-05-17 | 22.98 | $22.80 | 12900 |
| 2022-05-16 | 23.03 | $23.10 | 15300 |
| 2022-05-13 | 23.01 | $23.17 | 3005 |
| 2022-05-12 | 22.95 | $23.29 | 5041 |
| 2022-05-11 | 22.85 | $22.98 | 5000 |
| 2022-05-10 | 22.83 | $22.87 | 12722 |
| 2022-05-09 | 22.84 | $22.94 | 8442 |
| 2022-05-06 | 22.83 | $22.91 | 7803 |
| 2022-05-05 | 22.84 | $23.15 | 9040 |
| 2022-05-04 | 22.77 | $23.38 | 19907 |
| 2022-05-03 | 22.62 | $22.84 | 15300 |
| 2022-05-02 | 22.62 | $22.51 | 10300 |
| 2022-04-29 | 22.73 | $23.20 | 31814 |
| 2022-04-28 | 22.65 | $22.86 | 8600 |
| 2022-04-27 | 22.66 | $23.02 | 10200 |
| 2022-04-26 | 22.64 | $23.09 | 9900 |
| 2022-04-25 | 22.60 | $22.98 | 27216 |
| 2022-04-22 | 22.59 | $22.74 | 3200 |
| 2022-04-21 | 22.67 | $22.65 | 20700 |
| 2022-04-20 | 22.80 | $22.77 | 16100 |
| 2022-04-19 | 22.93 | $22.95 | 14411 |
| 2022-04-18 | 23.05 | $23.03 | 19200 |
| 2022-04-14 | 23.17 | $23.17 | 12100 |
| 2022-04-13 | 23.29 | $23.17 | 12848 |
| 2022-04-12 | 23.43 | $23.28 | 16600 |
| 2022-04-11 | 23.59 | $23.46 | 5900 |
| 2022-04-08 | 23.72 | $23.83 | 6200 |
| 2022-04-07 | 23.78 | $23.88 | 6800 |
| 2022-04-06 | 23.84 | $23.66 | 10236 |
| 2022-04-05 | 23.99 | $23.75 | 6403 |
| 2022-04-04 | 24.15 | $24.00 | 9914 |
| 2022-04-01 | 24.28 | $24.12 | 9700 |
| 2022-03-31 | 24.39 | $24.05 | 12760 |
| 2022-03-30 | 24.56 | $24.20 | 31600 |
| 2022-03-29 | 24.72 | $24.45 | 77300 |
| 2022-03-28 | 24.84 | $24.73 | 43243 |
| 2022-03-25 | 24.90 | $24.86 | 16847 |
| 2022-03-24 | 24.93 | $24.99 | 6800 |
| 2022-03-23 | 24.93 | $24.85 | 23200 |
| 2022-03-22 | 24.98 | $24.94 | 22249 |
| 2022-03-21 | 25.01 | $25.03 | 27511 |
| 2022-03-18 | 25.02 | $25.00 | 5817 |
| 2022-03-17 | 25.04 | $25.07 | 11800 |
| 2022-03-16 | 25.04 | $24.92 | 26010 |
| 2022-03-15 | 25.09 | $25.10 | 2000 |
| 2022-03-14 | 25.10 | $25.02 | 8928 |
| 2022-03-11 | 25.14 | $25.07 | 6800 |
| 2022-03-10 | 25.16 | $25.11 | 9900 |
| 2022-03-09 | 25.19 | $25.08 | 2400 |
| 2022-03-08 | 25.23 | $25.13 | 6843 |
| 2022-03-07 | 25.26 | $25.23 | 8000 |
| 2022-03-04 | 25.26 | $25.25 | 11303 |
| 2022-03-03 | 25.26 | $25.28 | 6600 |
| 2022-03-02 | 25.26 | $25.25 | 3200 |
| 2022-03-01 | 25.26 | $25.26 | 8636 |
| 2022-02-28 | 25.25 | $25.30 | 7000 |
| 2022-02-25 | 25.24 | $25.15 | 1900 |
| 2022-02-24 | 25.27 | $25.35 | 10900 |
| 2022-02-23 | 25.24 | $25.25 | 23615 |
| 2022-02-22 | 25.23 | $25.25 | 13200 |
| 2022-02-18 | 25.23 | $25.25 | 2600 |
| 2022-02-17 | 25.23 | $25.20 | 10400 |
| 2022-02-16 | 25.24 | $25.25 | 2300 |
| 2022-02-15 | 25.24 | $25.28 | 13000 |
| 2022-02-14 | 25.23 | $25.27 | 4600 |
| 2022-02-11 | 25.23 | $25.25 | 10435 |
| 2022-02-10 | 25.23 | $25.26 | 19700 |
| 2022-02-09 | 25.22 | $25.25 | 13037 |
| 2022-02-08 | 25.22 | $25.25 | 5418 |
| 2022-02-07 | 25.23 | $25.26 | 2000 |
| 2022-02-04 | 25.23 | $25.25 | 4608 |
| 2022-02-03 | 25.23 | $25.28 | 10241 |
| 2022-02-02 | 25.23 | $25.07 | 11401 |
| 2022-02-01 | 25.29 | $25.40 | 6500 |
| 2022-01-31 | 25.27 | $25.50 | 32600 |
| 2022-01-28 | 25.21 | $25.07 | 10228 |
| 2022-01-27 | 25.27 | $25.12 | 6900 |
| 2022-01-26 | 25.33 | $25.29 | 15100 |
| 2022-01-25 | 25.35 | $25.31 | 5038 |
| 2022-01-24 | 25.38 | $25.35 | 5800 |
| 2022-01-21 | 25.39 | $25.31 | 4600 |
| 2022-01-20 | 25.43 | $25.44 | 4747 |
| 2022-01-19 | 25.43 | $25.38 | 5600 |
| 2022-01-18 | 25.45 | $25.32 | 10405 |
| 2022-01-14 | 25.50 | $25.44 | 7100 |
| 2022-01-13 | 25.51 | $25.49 | 15100 |
| 2022-01-12 | 25.52 | $25.50 | 2900 |
| 2022-01-11 | 25.52 | $25.49 | 6700 |
| 2022-01-10 | 25.53 | $25.47 | 5207 |
| 2022-01-07 | 25.55 | $25.43 | 6642 |
| 2022-01-06 | 25.58 | $25.50 | 10700 |
| 2022-01-05 | 25.60 | $25.32 | 16200 |
| 2022-01-04 | 25.68 | $25.55 | 13100 |
| 2022-01-03 | 25.70 | $25.67 | 8011 |
| 2021-12-31 | 25.69 | $25.92 | 10515 |
| 2021-12-30 | 25.60 | $25.58 | 14300 |
| 2021-12-29 | 25.60 | $25.78 | 11800 |
| 2021-12-28 | 25.53 | $25.67 | 11003 |
| 2021-12-27 | 25.48 | $25.60 | 25220 |
| 2021-12-23 | 25.44 | $25.47 | 7600 |
| 2021-12-22 | 25.44 | $25.63 | 5500 |
| 2021-12-21 | 25.39 | $25.54 | 8300 |
| 2021-12-20 | 25.36 | $25.42 | 5900 |
| 2021-12-17 | 25.37 | $25.51 | 4522 |
| 2021-12-16 | 25.35 | $25.45 | 6804 |
| 2021-12-15 | 25.34 | $25.41 | 9500 |
| 2021-12-14 | 25.36 | $25.34 | 41800 |
| 2021-12-13 | 25.39 | $25.49 | 5200 |
| 2021-12-10 | 25.40 | $25.50 | 15200 |
| 2021-12-09 | 25.40 | $25.58 | 9210 |
| 2021-12-08 | 25.39 | $25.61 | 10020 |
| 2021-12-07 | 25.36 | $25.57 | 9800 |
| 2021-12-06 | 25.35 | $25.60 | 22002 |
| 2021-12-03 | 25.32 | $25.61 | 40200 |
| 2021-12-02 | 25.30 | $25.35 | 35400 |
| 2021-12-01 | 25.36 | $25.43 | 35500 |
| 2021-11-30 | 25.41 | $25.29 | 24702 |
| 2021-11-29 | 25.52 | $25.44 | 32640 |
| 2021-11-26 | 25.61 | $25.56 | 7400 |
| 2021-11-24 | 25.69 | $25.60 | 14739 |
| 2021-11-23 | 25.78 | $25.59 | 19700 |
| 2021-11-22 | 25.90 | $25.83 | 7501 |
| 2021-11-19 | 25.97 | $25.99 | 3420 |
| 2021-11-18 | 26.00 | $25.91 | 3525 |
| 2021-11-17 | 26.08 | $26.06 | 10124 |
| 2021-11-16 | 26.12 | $26.02 | 13600 |
| 2021-11-15 | 26.19 | $26.09 | 33914 |
| 2021-11-12 | 26.26 | $26.09 | 8347 |
| 2021-11-11 | 26.35 | $26.12 | 15308 |
| 2021-11-10 | 26.44 | $26.09 | 18000 |
| 2021-11-09 | 26.57 | $26.49 | 9900 |
| 2021-11-08 | 26.59 | $26.44 | 3800 |
| 2021-11-05 | 26.64 | $26.64 | 8913 |
| 2021-11-04 | 26.64 | $26.71 | 6900 |
| 2021-11-03 | 26.61 | $26.76 | 7000 |
| 2021-11-02 | 26.57 | $26.97 | 7600 |
| 2021-11-01 | 26.44 | $26.90 | 13400 |
| 2021-10-29 | 26.31 | $26.83 | 31107 |
| 2021-10-28 | 26.18 | $26.37 | 6800 |
| 2021-10-27 | 26.17 | $26.24 | 6600 |
| 2021-10-26 | 26.21 | $26.19 | 5700 |
| 2021-10-25 | 26.26 | $26.18 | 3500 |
| 2021-10-22 | 26.34 | $26.15 | 8901 |
| 2021-10-21 | 26.45 | $26.26 | 5500 |
| 2021-10-20 | 26.54 | $26.38 | 6000 |
| 2021-10-19 | 26.63 | $26.37 | 2133 |
| 2021-10-18 | 26.73 | $26.50 | 11400 |
| 2021-10-15 | 26.82 | $26.52 | 1300 |
| 2021-10-14 | 26.92 | $27.19 | 6500 |
| 2021-10-13 | 26.83 | $26.70 | 9800 |
| 2021-10-12 | 26.87 | $26.95 | 5000 |
| 2021-10-11 | 26.85 | $26.94 | 3800 |
| 2021-10-08 | 26.82 | $26.88 | 3700 |
| 2021-10-07 | 26.81 | $26.86 | 8000 |
| 2021-10-06 | 26.80 | $26.64 | 7238 |
| 2021-10-05 | 26.85 | $26.49 | 15111 |
| 2021-10-04 | 26.97 | $26.82 | 12500 |
| 2021-10-01 | 27.00 | $26.95 | 12700 |
| 2021-09-30 | 27.00 | $26.99 | 243935 |
| 2021-09-29 | 26.98 | $26.88 | 61100 |
| 2021-09-28 | 27.00 | $26.86 | 25200 |
| 2021-09-27 | 27.02 | $27.02 | 12234 |
| 2021-09-24 | 26.99 | $27.15 | 12928 |
| 2021-09-23 | 26.92 | $26.94 | 25730 |
| 2021-09-22 | 26.89 | $27.36 | 31321 |
| 2021-09-21 | 26.72 | $26.75 | 16900 |
| 2021-09-20 | 26.71 | $26.71 | 2549 |
| 2021-09-17 | 26.71 | $26.73 | 11246 |
| 2021-09-16 | 26.70 | $26.75 | 22602 |
| 2021-09-15 | 26.68 | $26.64 | 30635 |
| 2021-09-14 | 26.69 | $26.56 | 6820 |
| 2021-09-13 | 26.72 | $26.70 | 24900 |
| 2021-09-10 | 26.72 | $26.80 | 16612 |
| 2021-09-09 | 26.69 | $26.81 | 2500 |
| 2021-09-08 | 26.65 | $26.67 | 5700 |
| 2021-09-07 | 26.64 | $26.39 | 3400 |
| 2021-09-03 | 26.72 | $26.54 | 10500 |
| 2021-09-02 | 26.76 | $26.69 | 38414 |
| 2021-09-01 | 26.77 | $26.79 | 12102 |
| 2021-08-31 | 26.74 | $26.83 | 67300 |
| 2021-08-30 | 26.69 | $26.41 | 10800 |
| 2021-08-27 | 26.77 | $26.54 | 11436 |
| 2021-08-26 | 26.81 | $26.81 | 4830 |
| 2021-08-25 | 26.78 | $26.79 | 13340 |
| 2021-08-24 | 26.75 | $26.82 | 26900 |
| 2021-08-23 | 26.69 | $26.75 | 5200 |
| 2021-08-20 | 26.65 | $26.62 | 4043 |
| 2021-08-19 | 26.63 | $26.63 | 15949 |
| 2021-08-18 | 26.60 | $26.98 | 30814 |
| 2021-08-17 | 26.46 | $26.24 | 2500 |
| 2021-08-16 | 26.52 | $26.30 | 3400 |
| 2021-08-13 | 26.57 | $26.24 | 26045 |
| 2021-08-12 | 26.64 | $26.44 | 7630 |
| 2021-08-11 | 26.67 | $26.50 | 4009 |
| 2021-08-10 | 26.68 | $26.64 | 8800 |
| 2021-08-09 | 26.64 | $26.66 | 3900 |
| 2021-08-06 | 26.59 | $26.79 | 6400 |
| 2021-08-05 | 26.48 | $26.68 | 26200 |
| 2021-08-04 | 26.38 | $26.68 | 7700 |
| 2021-08-03 | 26.26 | $26.37 | 9600 |
| 2021-08-02 | 26.21 | $26.70 | 20900 |
| 2021-07-30 | 26.04 | $26.03 | 4817 |
| 2021-07-29 | 26.04 | $26.05 | 7600 |
| 2021-07-28 | 26.04 | $26.05 | 4300 |
| 2021-07-27 | 26.03 | $26.11 | 2140 |
| 2021-07-26 | 26.01 | $26.01 | 2638 |
| 2021-07-23 | 26.02 | $25.99 | 8700 |
| 2021-07-22 | 26.03 | $25.95 | 5521 |
| 2021-07-21 | 26.06 | $25.96 | 11000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.21
2026-07-17
Close Price
$23.60
Vol: 7200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.88
Average
49.57
Maximum
76.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.21 | $23.60 | 7200 |
| 2026-07-16 | 48.86 | $23.57 | 514 |
| 2026-07-15 | 50.60 | $23.61 | 12328 |
| 2026-07-14 | 47.96 | $23.55 | 1820 |
| 2026-07-13 | 52.39 | $23.65 | 615 |
| 2026-07-10 | 44.60 | $23.49 | 1700 |
| 2026-07-09 | 49.40 | $23.59 | 4900 |
| 2026-07-08 | 48.88 | $23.58 | 2908 |
| 2026-07-07 | 43.32 | $23.48 | 2500 |
| 2026-07-06 | 47.76 | $23.57 | 5201 |
| 2026-07-02 | 47.76 | $23.57 | 4242 |
| 2026-07-01 | 46.10 | $23.54 | 3819 |
| 2026-06-30 | 49.60 | $23.61 | 70100 |
| 2026-06-29 | 46.28 | $23.55 | 15243 |
| 2026-06-26 | 48.29 | $23.59 | 20708 |
| 2026-06-25 | 46.06 | $23.55 | 15500 |
| 2026-06-24 | 37.02 | $23.41 | 3207 |
| 2026-06-23 | 42.31 | $23.52 | 9200 |
| 2026-06-22 | 40.09 | $23.49 | 11139 |
| 2026-06-18 | 42.69 | $23.54 | 12526 |
| 2026-06-17 | 38.93 | $23.49 | 10304 |
| 2026-06-16 | 39.93 | $23.51 | 5200 |
| 2026-06-15 | 43.07 | $23.57 | 2718 |
| 2026-06-12 | 41.61 | $23.55 | 3300 |
| 2026-06-11 | 40.16 | $23.53 | 12303 |
| 2026-06-10 | 37.96 | $23.50 | 10008 |
| 2026-06-09 | 37.23 | $23.49 | 16406 |
| 2026-06-08 | 35.05 | $23.46 | 8500 |
| 2026-06-05 | 35.44 | $23.47 | 9519 |
| 2026-06-04 | 37.84 | $23.53 | 14900 |
| 2026-06-03 | 38.67 | $23.55 | 15400 |
| 2026-06-02 | 38.02 | $23.54 | 11000 |
| 2026-06-01 | 38.41 | $23.55 | 9019 |
| 2026-05-29 | 38.41 | $23.55 | 18509 |
| 2026-05-28 | 39.49 | $23.58 | 8404 |
| 2026-05-27 | 36.08 | $23.52 | 4047 |
| 2026-05-26 | 36.73 | $23.54 | 3400 |
| 2026-05-22 | 35.05 | $23.51 | 6031 |
| 2026-05-21 | 35.65 | $23.53 | 1000 |
| 2026-05-20 | 34.59 | $23.51 | 13400 |
| 2026-05-19 | 28.40 | $23.40 | 9738 |
| 2026-05-18 | 29.11 | $23.43 | 10311 |
| 2026-05-15 | 27.97 | $23.41 | 24200 |
| 2026-05-14 | 33.04 | $23.61 | 5800 |
| 2026-05-13 | 33.62 | $23.63 | 6100 |
| 2026-05-12 | 35.70 | $23.70 | 7705 |
| 2026-05-11 | 35.70 | $23.70 | 4500 |
| 2026-05-08 | 35.70 | $23.70 | 7504 |
| 2026-05-07 | 34.71 | $23.68 | 16200 |
| 2026-05-06 | 39.98 | $23.86 | 1900 |
| 2026-05-05 | 39.00 | $23.84 | 3749 |
| 2026-05-04 | 38.04 | $23.82 | 2639 |
| 2026-05-01 | 38.62 | $23.84 | 19929 |
| 2026-04-30 | 41.61 | $23.94 | 12000 |
| 2026-04-29 | 44.91 | $24.04 | 2800 |
| 2026-04-28 | 44.50 | $24.03 | 4749 |
| 2026-04-27 | 45.48 | $24.06 | 8712 |
| 2026-04-24 | 47.83 | $24.13 | 4900 |
| 2026-04-23 | 44.73 | $24.05 | 7040 |
| 2026-04-22 | 45.05 | $24.06 | 6500 |
| 2026-04-21 | 45.05 | $24.06 | 10731 |
| 2026-04-20 | 50.20 | $24.22 | 3400 |
| 2026-04-17 | 48.81 | $24.18 | 9436 |
| 2026-04-16 | 50.48 | $24.23 | 3214 |
| 2026-04-15 | 51.48 | $24.26 | 3720 |
| 2026-04-14 | 49.58 | $24.20 | 4700 |
| 2026-04-13 | 47.96 | $24.15 | 8900 |
| 2026-04-10 | 52.09 | $24.28 | 11400 |
| 2026-04-09 | 54.86 | $24.36 | 19338 |
| 2026-04-08 | 57.01 | $24.42 | 5200 |
| 2026-04-07 | 54.16 | $24.32 | 2449 |
| 2026-04-06 | 49.02 | $24.16 | 414 |
| 2026-04-02 | 48.67 | $24.15 | 1646 |
| 2026-04-01 | 50.28 | $24.20 | 15200 |
| 2026-03-31 | 51.90 | $24.25 | 459200 |
| 2026-03-30 | 36.78 | $23.86 | 19805 |
| 2026-03-27 | 33.73 | $23.80 | 24441 |
| 2026-03-26 | 32.18 | $23.77 | 10700 |
| 2026-03-25 | 34.76 | $23.87 | 23547 |
| 2026-03-24 | 36.71 | $23.94 | 20600 |
| 2026-03-23 | 37.57 | $23.97 | 10700 |
| 2026-03-20 | 39.33 | $24.03 | 41800 |
| 2026-03-19 | 41.15 | $24.09 | 22000 |
| 2026-03-18 | 41.76 | $24.11 | 25003 |
| 2026-03-17 | 40.50 | $24.08 | 27800 |
| 2026-03-16 | 41.06 | $24.10 | 15626 |
| 2026-03-13 | 39.87 | $24.07 | 13200 |
| 2026-03-12 | 42.89 | $24.18 | 9842 |
| 2026-03-11 | 40.15 | $24.11 | 4613 |
| 2026-03-10 | 43.55 | $24.23 | 1900 |
| 2026-03-09 | 39.05 | $24.12 | 5503 |
| 2026-03-06 | 34.54 | $24.02 | 8700 |
| 2026-03-05 | 44.97 | $24.35 | 9707 |
| 2026-03-04 | 49.26 | $24.45 | 2630 |
| 2026-03-03 | 51.59 | $24.50 | 9304 |
| 2026-03-02 | 53.03 | $24.53 | 10211 |
| 2026-02-27 | 47.49 | $24.41 | 37523 |
| 2026-02-26 | 51.32 | $24.49 | 17500 |
| 2026-02-25 | 50.37 | $24.47 | 9400 |
| 2026-02-24 | 53.87 | $24.54 | 10900 |
| 2026-02-23 | 62.75 | $24.69 | 6600 |
| 2026-02-20 | 59.81 | $24.62 | 3400 |
| 2026-02-19 | 54.99 | $24.52 | 20700 |
| 2026-02-18 | 52.28 | $24.47 | 20300 |
| 2026-02-17 | 54.79 | $24.51 | 5700 |
| 2026-02-13 | 50.25 | $24.43 | 7531 |
| 2026-02-12 | 47.75 | $24.39 | 8700 |
| 2026-02-11 | 55.71 | $24.51 | 7530 |
| 2026-02-10 | 59.65 | $24.56 | 6700 |
| 2026-02-09 | 54.11 | $24.47 | 5600 |
| 2026-02-06 | 53.43 | $24.46 | 6710 |
| 2026-02-05 | 51.39 | $24.43 | 7100 |
| 2026-02-04 | 56.91 | $24.50 | 16041 |
| 2026-02-03 | 57.76 | $24.51 | 6800 |
| 2026-02-02 | 57.76 | $24.51 | 17700 |
| 2026-01-30 | 57.18 | $24.50 | 20200 |
| 2026-01-29 | 57.18 | $24.50 | 10000 |
| 2026-01-28 | 58.62 | $24.52 | 6232 |
| 2026-01-27 | 57.09 | $24.49 | 5100 |
| 2026-01-26 | 57.76 | $24.50 | 2100 |
| 2026-01-23 | 57.76 | $24.50 | 5900 |
| 2026-01-22 | 57.31 | $24.49 | 8900 |
| 2026-01-21 | 57.31 | $24.49 | 18600 |
| 2026-01-20 | 54.65 | $24.43 | 10933 |
| 2026-01-16 | 58.08 | $24.49 | 16647 |
| 2026-01-15 | 58.08 | $24.49 | 9200 |
| 2026-01-14 | 58.08 | $24.49 | 9837 |
| 2026-01-13 | 58.08 | $24.49 | 13000 |
| 2026-01-12 | 58.08 | $24.49 | 7200 |
| 2026-01-09 | 57.74 | $24.48 | 8500 |
| 2026-01-08 | 58.19 | $24.49 | 26100 |
| 2026-01-07 | 58.19 | $24.49 | 21121 |
| 2026-01-06 | 57.59 | $24.47 | 14300 |
| 2026-01-05 | 57.59 | $24.47 | 41803 |
| 2026-01-02 | 54.35 | $24.36 | 24936 |
| 2025-12-31 | 55.82 | $24.40 | 154900 |
| 2025-12-30 | 63.15 | $24.58 | 44332 |
| 2025-12-29 | 56.52 | $24.36 | 3804 |
| 2025-12-26 | 51.64 | $24.23 | 12500 |
| 2025-12-24 | 49.57 | $24.18 | 4800 |
| 2025-12-23 | 50.81 | $24.21 | 26000 |
| 2025-12-22 | 59.26 | $24.39 | 7132 |
| 2025-12-19 | 56.18 | $24.31 | 6100 |
| 2025-12-18 | 55.38 | $24.29 | 12200 |
| 2025-12-17 | 54.99 | $24.28 | 8700 |
| 2025-12-16 | 55.45 | $24.29 | 7400 |
| 2025-12-15 | 53.99 | $24.25 | 22900 |
| 2025-12-12 | 51.72 | $24.19 | 10900 |
| 2025-12-11 | 55.62 | $24.28 | 2200 |
| 2025-12-10 | 54.16 | $24.24 | 11200 |
| 2025-12-09 | 56.36 | $24.29 | 6600 |
| 2025-12-08 | 55.33 | $24.26 | 5900 |
| 2025-12-05 | 54.30 | $24.23 | 6206 |
| 2025-12-04 | 55.10 | $24.25 | 33900 |
| 2025-12-03 | 56.29 | $24.28 | 9147 |
| 2025-12-02 | 53.43 | $24.19 | 9100 |
| 2025-12-01 | 51.77 | $24.14 | 5011 |
| 2025-11-28 | 53.97 | $24.20 | 12804 |
| 2025-11-26 | 51.69 | $24.13 | 4618 |
| 2025-11-25 | 56.22 | $24.25 | 7943 |
| 2025-11-24 | 57.82 | $24.29 | 19600 |
| 2025-11-21 | 50.82 | $24.08 | 3703 |
| 2025-11-20 | 54.95 | $24.18 | 5007 |
| 2025-11-19 | 56.25 | $24.21 | 2004 |
| 2025-11-18 | 59.83 | $24.29 | 5300 |
| 2025-11-17 | 58.58 | $24.25 | 1549 |
| 2025-11-14 | 58.58 | $24.25 | 19748 |
| 2025-11-13 | 60.72 | $24.30 | 12025 |
| 2025-11-12 | 59.31 | $24.25 | 15008 |
| 2025-11-11 | 56.32 | $24.15 | 11420 |
| 2025-11-10 | 60.09 | $24.24 | 8733 |
| 2025-11-07 | 59.52 | $24.22 | 7907 |
| 2025-11-06 | 59.52 | $24.22 | 14024 |
| 2025-11-05 | 61.10 | $24.26 | 11000 |
| 2025-11-04 | 56.12 | $24.08 | 12500 |
| 2025-11-03 | 53.61 | $24.00 | 77100 |
| 2025-10-31 | 55.11 | $24.04 | 36321 |
| 2025-10-30 | 55.85 | $24.06 | 12405 |
| 2025-10-29 | 58.85 | $24.14 | 25600 |
| 2025-10-28 | 56.34 | $24.05 | 43821 |
| 2025-10-27 | 57.83 | $24.09 | 47500 |
| 2025-10-24 | 57.83 | $24.09 | 12420 |
| 2025-10-23 | 55.16 | $23.99 | 23109 |
| 2025-10-22 | 55.49 | $24.00 | 6400 |
| 2025-10-21 | 54.98 | $23.98 | 6700 |
| 2025-10-20 | 54.47 | $23.96 | 23300 |
| 2025-10-17 | 59.88 | $24.13 | 8333 |
| 2025-10-16 | 55.15 | $23.94 | 10441 |
| 2025-10-15 | 57.17 | $24.00 | 8248 |
| 2025-10-14 | 53.09 | $23.85 | 9933 |
| 2025-10-13 | 51.63 | $23.80 | 3819 |
| 2025-10-10 | 61.01 | $24.06 | 13309 |
| 2025-10-09 | 60.22 | $24.03 | 8000 |
| 2025-10-08 | 59.44 | $24.00 | 3302 |
| 2025-10-07 | 57.02 | $23.91 | 12700 |
| 2025-10-06 | 60.44 | $24.00 | 10130 |
| 2025-10-03 | 56.30 | $23.85 | 23428 |
| 2025-10-02 | 55.71 | $23.83 | 7400 |
| 2025-10-01 | 56.07 | $23.84 | 39029 |
| 2025-09-30 | 47.02 | $23.56 | 178948 |
| 2025-09-29 | 52.12 | $23.70 | 15500 |
| 2025-09-26 | 49.52 | $23.63 | 3400 |
| 2025-09-25 | 51.41 | $23.68 | 13700 |
| 2025-09-24 | 52.95 | $23.72 | 5226 |
| 2025-09-23 | 52.95 | $23.72 | 4900 |
| 2025-09-22 | 55.19 | $23.78 | 14800 |
| 2025-09-19 | 52.65 | $23.70 | 4900 |
| 2025-09-18 | 59.44 | $23.87 | 8623 |
| 2025-09-17 | 57.61 | $23.81 | 4142 |
| 2025-09-16 | 62.53 | $23.92 | 8904 |
| 2025-09-15 | 61.68 | $23.89 | 13300 |
| 2025-09-12 | 62.58 | $23.91 | 112200 |
| 2025-09-11 | 58.25 | $23.76 | 23700 |
| 2025-09-10 | 54.60 | $23.65 | 9521 |
| 2025-09-09 | 55.87 | $23.68 | 20949 |
| 2025-09-08 | 55.87 | $23.68 | 6002 |
| 2025-09-05 | 53.94 | $23.62 | 8625 |
| 2025-09-04 | 49.76 | $23.50 | 36518 |
| 2025-09-03 | 48.66 | $23.47 | 8846 |
| 2025-09-02 | 46.80 | $23.42 | 16500 |
| 2025-08-29 | 48.81 | $23.48 | 30919 |
| 2025-08-28 | 57.39 | $23.70 | 9600 |
| 2025-08-27 | 55.71 | $23.65 | 7500 |
| 2025-08-26 | 55.37 | $23.64 | 6400 |
| 2025-08-25 | 57.43 | $23.69 | 21200 |
| 2025-08-22 | 57.43 | $23.69 | 7005 |
| 2025-08-21 | 51.95 | $23.52 | 7900 |
| 2025-08-20 | 57.77 | $23.66 | 4500 |
| 2025-08-19 | 55.40 | $23.59 | 11301 |
| 2025-08-18 | 59.97 | $23.69 | 19800 |
| 2025-08-15 | 58.67 | $23.65 | 2300 |
| 2025-08-14 | 61.02 | $23.70 | 3742 |
| 2025-08-13 | 61.02 | $23.70 | 17738 |
| 2025-08-12 | 57.66 | $23.59 | 4611 |
| 2025-08-11 | 58.53 | $23.61 | 6513 |
| 2025-08-08 | 59.38 | $23.63 | 12600 |
| 2025-08-07 | 55.36 | $23.50 | 19739 |
| 2025-08-06 | 59.22 | $23.59 | 4638 |
| 2025-08-05 | 64.43 | $23.70 | 25713 |
| 2025-08-04 | 59.85 | $23.55 | 26300 |
| 2025-08-01 | 53.84 | $23.39 | 14300 |
| 2025-07-31 | 51.23 | $23.33 | 34800 |
| 2025-07-30 | 55.71 | $23.42 | 11501 |
| 2025-07-29 | 54.88 | $23.40 | 21425 |
| 2025-07-28 | 57.99 | $23.46 | 8300 |
| 2025-07-25 | 52.45 | $23.33 | 5543 |
| 2025-07-24 | 50.54 | $23.29 | 4300 |
| 2025-07-23 | 53.60 | $23.35 | 13603 |
| 2025-07-22 | 55.19 | $23.38 | 11639 |
| 2025-07-21 | 52.04 | $23.31 | 3826 |
| 2025-07-18 | 55.20 | $23.37 | 2507 |
| 2025-07-17 | 52.46 | $23.31 | 12739 |
| 2025-07-16 | 53.49 | $23.33 | 8532 |
| 2025-07-15 | 54.00 | $23.34 | 11918 |
| 2025-07-14 | 53.16 | $23.32 | 4814 |
| 2025-07-11 | 59.36 | $23.44 | 2900 |
| 2025-07-10 | 58.20 | $23.41 | 17400 |
| 2025-07-09 | 58.73 | $23.42 | 4100 |
| 2025-07-08 | 59.25 | $23.43 | 13700 |
| 2025-07-07 | 57.85 | $23.39 | 11200 |
| 2025-07-03 | 57.85 | $23.39 | 1700 |
| 2025-07-02 | 59.70 | $23.43 | 18802 |
| 2025-07-01 | 59.39 | $23.42 | 30216 |
| 2025-06-30 | 55.51 | $23.30 | 207000 |
| 2025-06-27 | 52.26 | $23.21 | 38512 |
| 2025-06-26 | 51.89 | $23.20 | 10200 |
| 2025-06-25 | 49.27 | $23.13 | 14900 |
| 2025-06-24 | 56.35 | $23.30 | 6400 |
| 2025-06-23 | 52.54 | $23.20 | 12309 |
| 2025-06-20 | 51.73 | $23.18 | 13300 |
| 2025-06-18 | 49.30 | $23.12 | 17501 |
| 2025-06-17 | 44.40 | $23.01 | 17619 |
| 2025-06-16 | 47.15 | $23.08 | 11000 |
| 2025-06-13 | 46.25 | $23.06 | 13100 |
| 2025-06-12 | 44.44 | $23.02 | 8149 |
| 2025-06-11 | 44.44 | $23.02 | 11802 |
| 2025-06-10 | 45.83 | $23.06 | 9320 |
| 2025-06-09 | 45.43 | $23.05 | 31514 |
| 2025-06-06 | 45.75 | $23.06 | 6110 |
| 2025-06-05 | 45.38 | $23.05 | 16341 |
| 2025-06-04 | 46.59 | $23.09 | 8000 |
| 2025-06-03 | 45.91 | $23.07 | 11800 |
| 2025-06-02 | 47.35 | $23.12 | 15100 |
| 2025-05-30 | 50.69 | $23.23 | 107000 |
| 2025-05-29 | 56.15 | $23.39 | 15810 |
| 2025-05-28 | 52.83 | $23.28 | 9514 |
| 2025-05-27 | 51.89 | $23.25 | 12404 |
| 2025-05-23 | 45.69 | $23.07 | 5335 |
| 2025-05-22 | 46.97 | $23.11 | 13802 |
| 2025-05-21 | 46.61 | $23.10 | 16206 |
| 2025-05-20 | 50.81 | $23.23 | 6400 |
| 2025-05-19 | 52.53 | $23.28 | 13334 |
| 2025-05-16 | 50.62 | $23.22 | 2500 |
| 2025-05-15 | 48.65 | $23.16 | 8040 |
| 2025-05-14 | 45.92 | $23.08 | 13300 |
| 2025-05-13 | 49.35 | $23.19 | 8536 |
| 2025-05-12 | 48.69 | $23.17 | 10334 |
| 2025-05-09 | 54.05 | $23.33 | 4600 |
| 2025-05-08 | 47.92 | $23.15 | 6235 |
| 2025-05-07 | 51.94 | $23.26 | 5424 |
| 2025-05-06 | 48.98 | $23.18 | 11242 |
| 2025-05-05 | 50.84 | $23.23 | 1700 |
| 2025-05-02 | 50.84 | $23.23 | 15800 |
| 2025-05-01 | 50.84 | $23.23 | 3100 |
| 2025-04-30 | 52.91 | $23.29 | 5921 |
| 2025-04-29 | 53.95 | $23.32 | 6400 |
| 2025-04-28 | 53.66 | $23.31 | 8100 |
| 2025-04-25 | 53.38 | $23.30 | 4047 |
| 2025-04-24 | 54.31 | $23.33 | 29049 |
| 2025-04-23 | 53.54 | $23.30 | 8700 |
| 2025-04-22 | 52.79 | $23.27 | 12834 |
| 2025-04-21 | 50.50 | $23.18 | 13925 |
| 2025-04-17 | 52.94 | $23.27 | 3740 |
| 2025-04-16 | 49.05 | $23.12 | 7815 |
| 2025-04-15 | 51.19 | $23.20 | 23641 |
| 2025-04-14 | 55.51 | $23.35 | 16800 |
| 2025-04-11 | 55.81 | $23.36 | 15601 |
| 2025-04-10 | 49.64 | $23.12 | 11400 |
| 2025-04-09 | 56.87 | $23.35 | 14804 |
| 2025-04-08 | 56.87 | $23.35 | 21800 |
| 2025-04-07 | 55.07 | $23.28 | 14327 |
| 2025-04-04 | 61.69 | $23.47 | 26900 |
| 2025-04-03 | 58.45 | $23.34 | 21412 |
| 2025-04-02 | 59.55 | $23.37 | 4300 |
| 2025-04-01 | 59.55 | $23.37 | 18136 |
| 2025-03-31 | 66.78 | $23.56 | 407900 |
| 2025-03-28 | 65.53 | $23.50 | 57732 |
| 2025-03-27 | 62.38 | $23.36 | 86023 |
| 2025-03-26 | 63.96 | $23.40 | 26818 |
| 2025-03-25 | 65.55 | $23.44 | 59603 |
| 2025-03-24 | 62.46 | $23.30 | 8200 |
| 2025-03-21 | 60.28 | $23.21 | 21200 |
| 2025-03-20 | 54.73 | $23.01 | 15407 |
| 2025-03-19 | 58.21 | $23.10 | 8800 |
| 2025-03-18 | 60.22 | $23.15 | 10519 |
| 2025-03-17 | 58.01 | $23.07 | 6600 |
| 2025-03-14 | 59.18 | $23.10 | 16700 |
| 2025-03-13 | 55.79 | $22.98 | 33300 |
| 2025-03-12 | 71.28 | $23.31 | 19200 |
| 2025-03-11 | 71.05 | $23.30 | 12040 |
| 2025-03-10 | 71.05 | $23.30 | 22510 |
| 2025-03-07 | 69.50 | $23.23 | 14948 |
| 2025-03-06 | 68.10 | $23.17 | 17324 |
| 2025-03-05 | 72.84 | $23.26 | 11118 |
| 2025-03-04 | 72.84 | $23.26 | 34718 |
| 2025-03-03 | 66.82 | $23.00 | 11609 |
| 2025-02-28 | 71.45 | $23.08 | 28227 |
| 2025-02-27 | 69.44 | $23.00 | 12100 |
| 2025-02-26 | 68.11 | $22.95 | 23500 |
| 2025-02-25 | 63.57 | $22.80 | 25141 |
| 2025-02-24 | 61.85 | $22.75 | 17421 |
| 2025-02-21 | 59.30 | $22.68 | 3636 |
| 2025-02-20 | 62.12 | $22.73 | 28300 |
| 2025-02-19 | 58.35 | $22.63 | 15338 |
| 2025-02-18 | 57.14 | $22.60 | 32200 |
| 2025-02-14 | 57.14 | $22.60 | 9422 |
| 2025-02-13 | 53.02 | $22.50 | 8929 |
| 2025-02-12 | 52.15 | $22.48 | 15900 |
| 2025-02-11 | 57.76 | $22.59 | 16200 |
| 2025-02-10 | 56.55 | $22.56 | 32200 |
| 2025-02-07 | 50.73 | $22.43 | 28800 |
| 2025-02-06 | 54.46 | $22.50 | 28240 |
| 2025-02-05 | 55.57 | $22.52 | 20221 |
| 2025-02-04 | 50.81 | $22.42 | 30448 |
| 2025-02-03 | 49.79 | $22.40 | 14822 |
| 2025-01-31 | 44.89 | $22.31 | 10300 |
| 2025-01-30 | 51.22 | $22.43 | 14400 |
| 2025-01-29 | 52.99 | $22.46 | 8400 |
| 2025-01-28 | 52.47 | $22.45 | 29700 |
| 2025-01-27 | 53.60 | $22.47 | 24008 |
| 2025-01-24 | 52.13 | $22.44 | 14100 |
| 2025-01-23 | 52.13 | $22.44 | 134500 |
| 2025-01-22 | 51.67 | $22.43 | 14700 |
| 2025-01-21 | 51.67 | $22.43 | 22400 |
| 2025-01-17 | 50.82 | $22.41 | 31929 |
| 2025-01-16 | 47.29 | $22.33 | 14718 |
| 2025-01-15 | 50.75 | $22.41 | 44900 |
| 2025-01-14 | 48.04 | $22.35 | 14115 |
| 2025-01-13 | 46.64 | $22.32 | 17941 |
| 2025-01-10 | 45.72 | $22.30 | 18747 |
| 2025-01-08 | 46.48 | $22.32 | 9403 |
| 2025-01-07 | 44.73 | $22.28 | 13600 |
| 2025-01-06 | 46.17 | $22.32 | 20100 |
| 2025-01-03 | 49.99 | $22.42 | 6037 |
| 2025-01-02 | 48.78 | $22.39 | 10400 |
| 2024-12-31 | 44.99 | $22.30 | 80200 |
| 2024-12-30 | 48.39 | $22.39 | 18841 |
| 2024-12-27 | 41.91 | $22.25 | 19800 |
| 2024-12-26 | 44.17 | $22.31 | 9600 |
| 2024-12-24 | 47.84 | $22.40 | 17000 |
| 2024-12-23 | 46.91 | $22.38 | 17100 |
| 2024-12-20 | 46.91 | $22.38 | 34600 |
| 2024-12-19 | 46.91 | $22.38 | 15700 |
| 2024-12-18 | 47.64 | $22.40 | 22700 |
| 2024-12-17 | 49.09 | $22.44 | 11028 |
| 2024-12-16 | 47.18 | $22.39 | 19700 |
| 2024-12-13 | 50.03 | $22.47 | 15847 |
| 2024-12-12 | 51.14 | $22.50 | 8400 |
| 2024-12-11 | 50.09 | $22.47 | 18033 |
| 2024-12-10 | 49.06 | $22.44 | 14710 |
| 2024-12-09 | 49.06 | $22.44 | 8739 |
| 2024-12-06 | 50.31 | $22.48 | 7000 |
| 2024-12-05 | 50.62 | $22.49 | 2342 |
| 2024-12-04 | 51.21 | $22.51 | 12700 |
| 2024-12-03 | 49.52 | $22.45 | 44032 |
| 2024-12-02 | 45.00 | $22.30 | 66102 |
| 2024-11-29 | 54.24 | $22.60 | 36300 |
| 2024-11-27 | 50.01 | $22.47 | 9135 |
| 2024-11-26 | 44.38 | $22.32 | 10600 |
| 2024-11-25 | 46.71 | $22.39 | 7000 |
| 2024-11-22 | 48.44 | $22.44 | 6637 |
| 2024-11-21 | 48.08 | $22.43 | 16200 |
| 2024-11-20 | 43.10 | $22.30 | 15318 |
| 2024-11-19 | 41.88 | $22.27 | 9600 |
| 2024-11-18 | 44.93 | $22.37 | 8600 |
| 2024-11-15 | 45.25 | $22.38 | 8422 |
| 2024-11-14 | 43.76 | $22.34 | 6128 |
| 2024-11-13 | 44.04 | $22.35 | 7500 |
| 2024-11-12 | 44.32 | $22.36 | 11800 |
| 2024-11-11 | 44.85 | $22.38 | 18300 |
| 2024-11-08 | 48.13 | $22.50 | 18000 |
| 2024-11-07 | 45.61 | $22.42 | 14813 |
| 2024-11-06 | 43.32 | $22.35 | 11800 |
| 2024-11-05 | 47.67 | $22.51 | 11400 |
| 2024-11-04 | 46.39 | $22.47 | 18043 |
| 2024-11-01 | 40.90 | $22.31 | 20100 |
| 2024-10-31 | 41.92 | $22.35 | 41500 |
| 2024-10-30 | 50.62 | $22.64 | 24243 |
| 2024-10-29 | 52.40 | $22.69 | 11200 |
| 2024-10-28 | 45.89 | $22.51 | 11900 |
| 2024-10-25 | 51.04 | $22.65 | 7100 |
| 2024-10-24 | 51.83 | $22.67 | 5800 |
| 2024-10-23 | 50.00 | $22.62 | 17034 |
| 2024-10-22 | 51.11 | $22.65 | 11031 |
| 2024-10-21 | 49.32 | $22.60 | 23905 |
| 2024-10-18 | 56.81 | $22.79 | 5519 |
| 2024-10-17 | 56.15 | $22.77 | 7600 |
| 2024-10-16 | 61.07 | $22.88 | 12039 |
| 2024-10-15 | 59.21 | $22.82 | 10300 |
| 2024-10-14 | 55.53 | $22.71 | 5518 |
| 2024-10-11 | 55.97 | $22.72 | 8045 |
| 2024-10-10 | 52.03 | $22.61 | 4200 |
| 2024-10-09 | 53.69 | $22.65 | 2647 |
| 2024-10-08 | 57.15 | $22.73 | 8823 |
| 2024-10-07 | 53.59 | $22.63 | 6635 |
| 2024-10-04 | 57.69 | $22.72 | 5120 |
| 2024-10-03 | 58.16 | $22.73 | 3000 |
| 2024-10-02 | 59.07 | $22.75 | 3630 |
| 2024-10-01 | 60.88 | $22.79 | 30448 |
| 2024-09-30 | 56.78 | $22.66 | 328500 |
| 2024-09-27 | 55.42 | $22.62 | 83440 |
| 2024-09-26 | 57.13 | $22.66 | 43324 |
| 2024-09-25 | 54.46 | $22.58 | 33039 |
| 2024-09-24 | 58.82 | $22.68 | 27036 |
| 2024-09-23 | 57.53 | $22.64 | 17508 |
| 2024-09-20 | 65.88 | $22.81 | 14000 |
| 2024-09-19 | 65.03 | $22.78 | 53122 |
| 2024-09-18 | 63.29 | $22.72 | 35100 |
| 2024-09-17 | 62.09 | $22.68 | 30820 |
| 2024-09-16 | 63.57 | $22.71 | 23700 |
| 2024-09-13 | 57.12 | $22.51 | 21900 |
| 2024-09-12 | 57.60 | $22.52 | 12700 |
| 2024-09-11 | 57.60 | $22.52 | 16000 |
| 2024-09-10 | 56.27 | $22.48 | 12406 |
| 2024-09-09 | 58.01 | $22.52 | 10400 |
| 2024-09-06 | 55.38 | $22.44 | 19000 |
| 2024-09-05 | 54.71 | $22.42 | 13100 |
| 2024-09-04 | 55.11 | $22.43 | 54448 |
| 2024-09-03 | 56.26 | $22.46 | 8626 |
| 2024-08-30 | 56.64 | $22.47 | 14900 |
| 2024-08-29 | 57.74 | $22.50 | 9900 |
| 2024-08-28 | 58.09 | $22.51 | 14105 |
| 2024-08-27 | 57.59 | $22.49 | 14600 |
| 2024-08-26 | 56.61 | $22.45 | 8000 |
| 2024-08-23 | 53.56 | $22.33 | 4415 |
| 2024-08-22 | 57.74 | $22.46 | 20800 |
| 2024-08-21 | 55.18 | $22.36 | 7600 |
| 2024-08-20 | 49.35 | $22.16 | 7432 |
| 2024-08-19 | 52.26 | $22.25 | 4400 |
| 2024-08-16 | 49.76 | $22.17 | 7104 |
| 2024-08-15 | 50.71 | $22.20 | 6400 |
| 2024-08-14 | 52.28 | $22.25 | 4300 |
| 2024-08-13 | 52.00 | $22.24 | 11900 |
| 2024-08-12 | 51.45 | $22.22 | 5514 |
| 2024-08-09 | 51.18 | $22.21 | 11927 |
| 2024-08-08 | 51.99 | $22.24 | 8517 |
| 2024-08-07 | 53.05 | $22.28 | 7004 |
| 2024-08-06 | 52.82 | $22.27 | 5200 |
| 2024-08-05 | 53.31 | $22.29 | 16114 |
| 2024-08-02 | 54.03 | $22.32 | 40744 |
| 2024-08-01 | 48.55 | $22.07 | 35217 |
| 2024-07-31 | 43.14 | $21.86 | 106300 |
| 2024-07-30 | 58.81 | $22.42 | 8600 |
| 2024-07-29 | 61.85 | $22.50 | 12600 |
| 2024-07-26 | 69.08 | $22.67 | 4313 |
| 2024-07-25 | 66.21 | $22.54 | 7537 |
| 2024-07-24 | 64.02 | $22.45 | 1800 |
| 2024-07-23 | 66.29 | $22.50 | 5100 |
| 2024-07-22 | 62.50 | $22.35 | 8004 |
| 2024-07-19 | 59.61 | $22.25 | 10300 |
| 2024-07-18 | 59.02 | $22.23 | 3149 |
| 2024-07-17 | 58.73 | $22.22 | 3915 |
| 2024-07-16 | 57.29 | $22.17 | 6348 |
| 2024-07-15 | 63.60 | $22.32 | 5500 |
| 2024-07-12 | 63.09 | $22.30 | 8433 |
| 2024-07-11 | 67.63 | $22.40 | 9700 |
| 2024-07-10 | 60.62 | $22.14 | 9500 |
| 2024-07-09 | 59.66 | $22.11 | 8627 |
| 2024-07-08 | 56.66 | $22.02 | 2501 |
| 2024-07-05 | 66.61 | $22.21 | 6900 |
| 2024-07-03 | 65.40 | $22.17 | 5200 |
| 2024-07-02 | 63.83 | $22.12 | 21900 |
| 2024-07-01 | 63.20 | $22.10 | 10425 |
| 2024-06-28 | 60.93 | $22.03 | 23200 |
| 2024-06-27 | 60.27 | $22.01 | 48624 |
| 2024-06-26 | 58.94 | $21.97 | 33200 |
| 2024-06-25 | 55.01 | $21.86 | 16340 |
| 2024-06-24 | 53.47 | $21.82 | 8827 |
| 2024-06-21 | 54.81 | $21.85 | 9900 |
| 2024-06-20 | 51.76 | $21.77 | 17200 |
| 2024-06-18 | 53.47 | $21.81 | 18000 |
| 2024-06-17 | 52.35 | $21.78 | 16400 |
| 2024-06-14 | 53.58 | $21.81 | 14346 |
| 2024-06-13 | 54.39 | $21.83 | 10925 |
| 2024-06-12 | 51.61 | $21.75 | 16800 |
| 2024-06-11 | 51.61 | $21.75 | 12926 |
| 2024-06-10 | 51.27 | $21.74 | 8600 |
| 2024-06-07 | 51.96 | $21.76 | 12429 |
| 2024-06-06 | 55.84 | $21.87 | 8225 |
| 2024-06-05 | 56.95 | $21.90 | 23700 |
| 2024-06-04 | 60.35 | $21.99 | 19102 |
| 2024-06-03 | 63.13 | $22.06 | 54901 |
| 2024-05-31 | 57.85 | $21.86 | 96400 |
| 2024-05-30 | 48.37 | $21.59 | 9900 |
| 2024-05-29 | 46.24 | $21.54 | 30519 |
| 2024-05-28 | 48.52 | $21.60 | 13300 |
| 2024-05-24 | 47.29 | $21.57 | 9022 |
| 2024-05-23 | 44.33 | $21.50 | 12100 |
| 2024-05-22 | 47.98 | $21.60 | 10505 |
| 2024-05-21 | 49.54 | $21.64 | 18545 |
| 2024-05-20 | 47.94 | $21.60 | 6032 |
| 2024-05-17 | 47.94 | $21.60 | 12049 |
| 2024-05-16 | 53.27 | $21.74 | 11000 |
| 2024-05-15 | 51.81 | $21.70 | 8700 |
| 2024-05-14 | 45.35 | $21.54 | 13800 |
| 2024-05-13 | 44.91 | $21.53 | 9406 |
| 2024-05-10 | 44.48 | $21.52 | 7648 |
| 2024-05-09 | 46.88 | $21.59 | 7100 |
| 2024-05-08 | 46.49 | $21.58 | 9800 |
| 2024-05-07 | 48.53 | $21.64 | 10935 |
| 2024-05-06 | 51.01 | $21.71 | 4800 |
| 2024-05-03 | 48.88 | $21.65 | 4200 |
| 2024-05-02 | 46.68 | $21.59 | 12100 |
| 2024-05-01 | 48.33 | $21.64 | 12600 |
| 2024-04-30 | 45.40 | $21.56 | 17100 |
| 2024-04-29 | 46.02 | $21.58 | 12710 |
| 2024-04-26 | 44.59 | $21.54 | 5000 |
| 2024-04-25 | 46.96 | $21.62 | 8700 |
| 2024-04-24 | 49.46 | $21.70 | 26003 |
| 2024-04-23 | 49.14 | $21.69 | 41500 |
| 2024-04-22 | 43.31 | $21.52 | 11748 |
| 2024-04-19 | 40.66 | $21.45 | 5014 |
| 2024-04-18 | 38.71 | $21.40 | 13300 |
| 2024-04-17 | 43.00 | $21.56 | 5322 |
| 2024-04-16 | 41.06 | $21.51 | 7100 |
| 2024-04-15 | 41.06 | $21.51 | 40820 |
| 2024-04-12 | 42.63 | $21.57 | 5826 |
| 2024-04-11 | 42.28 | $21.56 | 17230 |
| 2024-04-10 | 42.78 | $21.58 | 12301 |
| 2024-04-09 | 45.04 | $21.67 | 10500 |
| 2024-04-08 | 44.42 | $21.65 | 16800 |
| 2024-04-05 | 47.47 | $21.77 | 16200 |
| 2024-04-04 | 52.93 | $21.96 | 9419 |
| 2024-04-03 | 48.81 | $21.82 | 7200 |
| 2024-04-02 | 51.25 | $21.90 | 12200 |
| 2024-04-01 | 50.66 | $21.88 | 23000 |
| 2024-03-28 | 53.73 | $21.98 | 91218 |
| 2024-03-27 | 45.59 | $21.72 | 13900 |
| 2024-03-26 | 44.16 | $21.68 | 35300 |
| 2024-03-25 | 43.09 | $21.65 | 17613 |
| 2024-03-22 | 47.40 | $21.80 | 9405 |
| 2024-03-21 | 47.70 | $21.81 | 14325 |
| 2024-03-20 | 42.86 | $21.67 | 10200 |
| 2024-03-19 | 42.13 | $21.65 | 15700 |
| 2024-03-18 | 40.33 | $21.60 | 29537 |
| 2024-03-15 | 41.56 | $21.65 | 15106 |
| 2024-03-14 | 42.04 | $21.67 | 22800 |
| 2024-03-13 | 46.16 | $21.83 | 9618 |
| 2024-03-12 | 47.26 | $21.87 | 13200 |
| 2024-03-11 | 49.80 | $21.96 | 10900 |
| 2024-03-08 | 51.85 | $22.03 | 12015 |
| 2024-03-07 | 47.75 | $21.89 | 12100 |
| 2024-03-06 | 46.83 | $21.86 | 9100 |
| 2024-03-05 | 47.36 | $21.88 | 14313 |
| 2024-03-04 | 47.36 | $21.88 | 11000 |
| 2024-03-01 | 49.64 | $21.97 | 9442 |
| 2024-02-29 | 54.62 | $22.15 | 104326 |
| 2024-02-28 | 48.63 | $21.93 | 10901 |
| 2024-02-27 | 47.43 | $21.89 | 10800 |
| 2024-02-26 | 49.07 | $21.95 | 10504 |
| 2024-02-23 | 51.60 | $22.04 | 9905 |
| 2024-02-22 | 46.66 | $21.87 | 5818 |
| 2024-02-21 | 46.36 | $21.86 | 3100 |
| 2024-02-20 | 47.65 | $21.91 | 7013 |
| 2024-02-16 | 48.42 | $21.94 | 4847 |
| 2024-02-15 | 48.42 | $21.94 | 4523 |
| 2024-02-14 | 46.87 | $21.88 | 6901 |
| 2024-02-13 | 45.04 | $21.81 | 7204 |
| 2024-02-12 | 49.70 | $22.01 | 8000 |
| 2024-02-09 | 50.19 | $22.03 | 14900 |
| 2024-02-08 | 47.72 | $21.93 | 9744 |
| 2024-02-07 | 47.48 | $21.92 | 10725 |
| 2024-02-06 | 48.79 | $21.98 | 4525 |
| 2024-02-05 | 47.88 | $21.94 | 7447 |
| 2024-02-02 | 49.34 | $22.01 | 14517 |
| 2024-02-01 | 54.29 | $22.23 | 51800 |
| 2024-01-31 | 47.72 | $21.94 | 57400 |
| 2024-01-30 | 51.87 | $22.11 | 15600 |
| 2024-01-29 | 54.81 | $22.22 | 10200 |
| 2024-01-26 | 53.91 | $22.18 | 5700 |
| 2024-01-25 | 53.02 | $22.14 | 12900 |
| 2024-01-24 | 48.80 | $21.96 | 20800 |
| 2024-01-23 | 53.63 | $22.15 | 6500 |
| 2024-01-22 | 53.63 | $22.15 | 7200 |
| 2024-01-19 | 54.40 | $22.18 | 6443 |
| 2024-01-18 | 50.34 | $22.00 | 22000 |
| 2024-01-17 | 51.31 | $22.04 | 18746 |
| 2024-01-16 | 55.87 | $22.22 | 8900 |
| 2024-01-12 | 58.34 | $22.31 | 17300 |
| 2024-01-11 | 56.72 | $22.23 | 22900 |
| 2024-01-10 | 61.53 | $22.40 | 10400 |
| 2024-01-09 | 64.27 | $22.49 | 5100 |
| 2024-01-08 | 62.14 | $22.37 | 11106 |
| 2024-01-05 | 62.14 | $22.37 | 9700 |
| 2024-01-04 | 63.56 | $22.42 | 3200 |
| 2024-01-03 | 64.41 | $22.45 | 18200 |
| 2024-01-02 | 66.36 | $22.52 | 37100 |
| 2023-12-29 | 76.43 | $22.84 | 132248 |
| 2023-12-28 | 68.29 | $22.27 | 21600 |
| 2023-12-27 | 65.51 | $22.13 | 14241 |
| 2023-12-26 | 61.37 | $21.95 | 13400 |
| 2023-12-22 | 60.11 | $21.90 | 46300 |
| 2023-12-21 | 58.83 | $21.85 | 32100 |
| 2023-12-20 | 60.30 | $21.89 | 28200 |
| 2023-12-19 | 62.14 | $21.94 | 85603 |
| 2023-12-18 | 62.50 | $21.95 | 51021 |
| 2023-12-15 | 62.50 | $21.95 | 24529 |
| 2023-12-14 | 64.19 | $22.00 | 37100 |
| 2023-12-13 | 62.46 | $21.91 | 37305 |
| 2023-12-12 | 57.94 | $21.70 | 18923 |
| 2023-12-11 | 57.00 | $21.66 | 12614 |
| 2023-12-08 | 60.19 | $21.76 | 9400 |
| 2023-12-07 | 62.51 | $21.83 | 40200 |
| 2023-12-06 | 63.17 | $21.85 | 10300 |
| 2023-12-05 | 61.22 | $21.75 | 18130 |
| 2023-12-04 | 61.22 | $21.75 | 16400 |
| 2023-12-01 | 66.98 | $21.93 | 25802 |
| 2023-11-30 | 65.61 | $21.85 | 87346 |
| 2023-11-29 | 58.72 | $21.51 | 33434 |
| 2023-11-28 | 57.29 | $21.45 | 17346 |
| 2023-11-27 | 53.44 | $21.30 | 10800 |
| 2023-11-24 | 52.36 | $21.26 | 2942 |
| 2023-11-22 | 54.16 | $21.32 | 18746 |
| 2023-11-21 | 55.99 | $21.38 | 10800 |
| 2023-11-20 | 52.43 | $21.24 | 10904 |
| 2023-11-17 | 52.71 | $21.25 | 10100 |
| 2023-11-16 | 51.96 | $21.22 | 12700 |
| 2023-11-15 | 51.22 | $21.19 | 12128 |
| 2023-11-14 | 52.76 | $21.25 | 12412 |
| 2023-11-13 | 49.12 | $21.10 | 15730 |
| 2023-11-10 | 50.86 | $21.17 | 5400 |
| 2023-11-09 | 48.63 | $21.08 | 10146 |
| 2023-11-08 | 52.39 | $21.23 | 21500 |
| 2023-11-07 | 51.92 | $21.21 | 14035 |
| 2023-11-06 | 52.91 | $21.25 | 8400 |
| 2023-11-03 | 59.38 | $21.49 | 15700 |
| 2023-11-02 | 55.50 | $21.31 | 26000 |
| 2023-11-01 | 56.64 | $21.35 | 18300 |
| 2023-10-31 | 54.65 | $21.26 | 22100 |
| 2023-10-30 | 49.78 | $21.06 | 19416 |
| 2023-10-27 | 52.74 | $21.17 | 14506 |
| 2023-10-26 | 48.79 | $21.02 | 9200 |
| 2023-10-25 | 41.70 | $20.79 | 13547 |
| 2023-10-24 | 46.19 | $20.96 | 10248 |
| 2023-10-23 | 47.04 | $20.99 | 9249 |
| 2023-10-20 | 42.70 | $20.86 | 15300 |
| 2023-10-19 | 43.22 | $20.88 | 9300 |
| 2023-10-18 | 42.56 | $20.86 | 10805 |
| 2023-10-17 | 42.56 | $20.86 | 22621 |
| 2023-10-16 | 51.16 | $21.18 | 11724 |
| 2023-10-13 | 54.43 | $21.28 | 6300 |
| 2023-10-12 | 52.41 | $21.21 | 64700 |
| 2023-10-11 | 51.23 | $21.17 | 50300 |
| 2023-10-10 | 47.21 | $21.04 | 16839 |
| 2023-10-09 | 48.38 | $21.08 | 9441 |
| 2023-10-06 | 43.40 | $20.93 | 10000 |
| 2023-10-05 | 45.34 | $21.00 | 13900 |
| 2023-10-04 | 43.63 | $20.95 | 22300 |
| 2023-10-03 | 37.71 | $20.79 | 25004 |
| 2023-10-02 | 42.48 | $20.97 | 28300 |
| 2023-09-29 | 37.92 | $20.86 | 125000 |
| 2023-09-28 | 43.25 | $21.04 | 59200 |
| 2023-09-27 | 46.34 | $21.13 | 34436 |
| 2023-09-26 | 49.71 | $21.22 | 14900 |
| 2023-09-25 | 46.85 | $21.15 | 4400 |
| 2023-09-22 | 51.64 | $21.27 | 3801 |
| 2023-09-21 | 48.29 | $21.19 | 19908 |
| 2023-09-20 | 58.36 | $21.40 | 4800 |
| 2023-09-19 | 57.96 | $21.39 | 11000 |
| 2023-09-18 | 58.49 | $21.40 | 22200 |
| 2023-09-15 | 56.61 | $21.35 | 5300 |
| 2023-09-14 | 57.60 | $21.37 | 18400 |
| 2023-09-13 | 54.98 | $21.30 | 21737 |
| 2023-09-12 | 52.59 | $21.24 | 149911 |
| 2023-09-11 | 47.77 | $21.13 | 27700 |
| 2023-09-08 | 46.35 | $21.10 | 100333 |
| 2023-09-07 | 35.91 | $20.91 | 98100 |
| 2023-09-06 | 36.62 | $20.93 | 43427 |
| 2023-09-05 | 36.62 | $20.93 | 90530 |
| 2023-09-01 | 43.20 | $21.10 | 38000 |
| 2023-08-31 | 43.20 | $21.10 | 73645 |
| 2023-08-30 | 42.10 | $21.08 | 32314 |
| 2023-08-29 | 42.10 | $21.08 | 44000 |
| 2023-08-28 | 39.44 | $21.03 | 11405 |
| 2023-08-25 | 40.14 | $21.05 | 3638 |
| 2023-08-24 | 40.14 | $21.05 | 28223 |
| 2023-08-23 | 40.14 | $21.05 | 35134 |
| 2023-08-22 | 35.21 | $20.95 | 10130 |
| 2023-08-21 | 34.18 | $20.93 | 7434 |
| 2023-08-18 | 36.97 | $21.03 | 16041 |
| 2023-08-17 | 37.55 | $21.05 | 34100 |
| 2023-08-16 | 38.71 | $21.09 | 16410 |
| 2023-08-15 | 38.71 | $21.09 | 6600 |
| 2023-08-14 | 41.30 | $21.18 | 19800 |
| 2023-08-11 | 39.60 | $21.14 | 5200 |
| 2023-08-10 | 40.43 | $21.17 | 10200 |
| 2023-08-09 | 41.55 | $21.21 | 11100 |
| 2023-08-08 | 39.16 | $21.15 | 4800 |
| 2023-08-07 | 38.36 | $21.13 | 12500 |
| 2023-08-04 | 39.09 | $21.16 | 9700 |
| 2023-08-03 | 37.20 | $21.11 | 7900 |
| 2023-08-02 | 40.04 | $21.23 | 15300 |
| 2023-08-01 | 42.33 | $21.32 | 8205 |
| 2023-07-31 | 45.65 | $21.44 | 19221 |
| 2023-07-28 | 44.26 | $21.40 | 9500 |
| 2023-07-27 | 46.51 | $21.48 | 21200 |
| 2023-07-26 | 47.37 | $21.51 | 6037 |
| 2023-07-25 | 45.79 | $21.46 | 15634 |
| 2023-07-24 | 46.86 | $21.50 | 9100 |
| 2023-07-21 | 47.65 | $21.53 | 1800 |
| 2023-07-20 | 44.69 | $21.43 | 15911 |
| 2023-07-19 | 49.19 | $21.60 | 8100 |
| 2023-07-18 | 48.90 | $21.59 | 3606 |
| 2023-07-17 | 49.70 | $21.62 | 24131 |
| 2023-07-14 | 48.63 | $21.58 | 1600 |
| 2023-07-13 | 52.32 | $21.72 | 4500 |
| 2023-07-12 | 52.87 | $21.74 | 3200 |
| 2023-07-11 | 50.42 | $21.64 | 3000 |
| 2023-07-10 | 48.11 | $21.55 | 5311 |
| 2023-07-07 | 47.85 | $21.54 | 10200 |
| 2023-07-06 | 45.82 | $21.46 | 6900 |
| 2023-07-05 | 51.28 | $21.69 | 12713 |
| 2023-07-03 | 56.26 | $21.87 | 7500 |
| 2023-06-30 | 60.61 | $22.01 | 102800 |
| 2023-06-29 | 52.06 | $21.67 | 36106 |
| 2023-06-28 | 53.68 | $21.72 | 11133 |
| 2023-06-27 | 51.67 | $21.65 | 9600 |
| 2023-06-26 | 49.90 | $21.59 | 5400 |
| 2023-06-23 | 49.02 | $21.56 | 6700 |
| 2023-06-22 | 49.57 | $21.58 | 2300 |
| 2023-06-21 | 50.66 | $21.62 | 5119 |
| 2023-06-20 | 50.41 | $21.61 | 6600 |
| 2023-06-16 | 49.90 | $21.59 | 10315 |
| 2023-06-15 | 47.65 | $21.50 | 7200 |
| 2023-06-14 | 46.37 | $21.45 | 10000 |
| 2023-06-13 | 47.02 | $21.48 | 6700 |
| 2023-06-12 | 45.57 | $21.42 | 7700 |
| 2023-06-09 | 47.64 | $21.52 | 9142 |
| 2023-06-08 | 49.35 | $21.60 | 4400 |
| 2023-06-07 | 47.33 | $21.51 | 13938 |
| 2023-06-06 | 53.14 | $21.77 | 9629 |
| 2023-06-05 | 53.38 | $21.78 | 10433 |
| 2023-06-02 | 57.84 | $21.96 | 6801 |
| 2023-06-01 | 54.64 | $21.80 | 7300 |
| 2023-05-31 | 59.75 | $21.99 | 32400 |
| 2023-05-30 | 53.43 | $21.70 | 4742 |
| 2023-05-26 | 52.70 | $21.67 | 22743 |
| 2023-05-25 | 49.71 | $21.55 | 6100 |
| 2023-05-24 | 57.16 | $21.81 | 7500 |
| 2023-05-23 | 55.95 | $21.76 | 16625 |
| 2023-05-22 | 53.46 | $21.66 | 13100 |
| 2023-05-19 | 54.04 | $21.68 | 17400 |
| 2023-05-18 | 53.08 | $21.64 | 23600 |
| 2023-05-17 | 54.72 | $21.70 | 21810 |
| 2023-05-16 | 51.13 | $21.55 | 6748 |
| 2023-05-15 | 52.18 | $21.59 | 6524 |
| 2023-05-12 | 52.43 | $21.60 | 11000 |
| 2023-05-11 | 50.12 | $21.50 | 7200 |
| 2023-05-10 | 52.29 | $21.59 | 12942 |
| 2023-05-09 | 47.74 | $21.40 | 21800 |
| 2023-05-08 | 47.23 | $21.38 | 6700 |
| 2023-05-05 | 49.98 | $21.50 | 12000 |
| 2023-05-04 | 51.16 | $21.55 | 10144 |
| 2023-05-03 | 54.84 | $21.70 | 7104 |
| 2023-05-02 | 53.79 | $21.65 | 11744 |
| 2023-05-01 | 49.78 | $21.47 | 8222 |
| 2023-04-28 | 57.10 | $21.75 | 23200 |
| 2023-04-27 | 53.88 | $21.61 | 4222 |
| 2023-04-26 | 53.40 | $21.59 | 9000 |
| 2023-04-25 | 50.76 | $21.48 | 14800 |
| 2023-04-24 | 55.37 | $21.65 | 12400 |
| 2023-04-21 | 55.15 | $21.64 | 12127 |
| 2023-04-20 | 52.37 | $21.52 | 17700 |
| 2023-04-19 | 50.68 | $21.45 | 9200 |
| 2023-04-18 | 49.96 | $21.42 | 5200 |
| 2023-04-17 | 50.66 | $21.45 | 10700 |
| 2023-04-14 | 49.07 | $21.38 | 24600 |
| 2023-04-13 | 52.04 | $21.51 | 17220 |
| 2023-04-12 | 52.97 | $21.55 | 7100 |
| 2023-04-11 | 51.94 | $21.50 | 15000 |
| 2023-04-10 | 51.54 | $21.48 | 14314 |
| 2023-04-06 | 52.38 | $21.52 | 25400 |
| 2023-04-05 | 52.19 | $21.51 | 12100 |
| 2023-04-04 | 52.02 | $21.50 | 12617 |
| 2023-04-03 | 51.16 | $21.45 | 44200 |
| 2023-03-31 | 45.87 | $21.16 | 103405 |
| 2023-03-30 | 49.57 | $21.37 | 14300 |
| 2023-03-29 | 49.57 | $21.37 | 14916 |
| 2023-03-28 | 49.91 | $21.39 | 12022 |
| 2023-03-27 | 51.45 | $21.48 | 4700 |
| 2023-03-24 | 55.02 | $21.68 | 4714 |
| 2023-03-23 | 54.26 | $21.63 | 12300 |
| 2023-03-22 | 50.99 | $21.42 | 8006 |
| 2023-03-21 | 50.34 | $21.38 | 9300 |
| 2023-03-20 | 52.47 | $21.51 | 6500 |
| 2023-03-17 | 52.47 | $21.51 | 18800 |
| 2023-03-16 | 52.94 | $21.54 | 9543 |
| 2023-03-15 | 48.91 | $21.26 | 10610 |
| 2023-03-14 | 47.70 | $21.18 | 22400 |
| 2023-03-13 | 49.95 | $21.34 | 3100 |
| 2023-03-10 | 45.68 | $21.06 | 17900 |
| 2023-03-09 | 43.89 | $20.95 | 17000 |
| 2023-03-08 | 47.54 | $21.22 | 6400 |
| 2023-03-07 | 49.27 | $21.34 | 20842 |
| 2023-03-06 | 49.41 | $21.35 | 5145 |
| 2023-03-03 | 49.41 | $21.35 | 7214 |
| 2023-03-02 | 45.28 | $21.06 | 12900 |
| 2023-03-01 | 46.65 | $21.17 | 10100 |
| 2023-02-28 | 56.05 | $21.81 | 56621 |
| 2023-02-27 | 47.21 | $21.25 | 9700 |
| 2023-02-24 | 43.34 | $21.05 | 9221 |
| 2023-02-23 | 45.73 | $21.20 | 12400 |
| 2023-02-22 | 43.97 | $21.11 | 8321 |
| 2023-02-21 | 41.15 | $20.97 | 11820 |
| 2023-02-17 | 44.49 | $21.19 | 8500 |
| 2023-02-16 | 44.10 | $21.17 | 9000 |
| 2023-02-15 | 45.79 | $21.28 | 9400 |
| 2023-02-14 | 45.61 | $21.27 | 18600 |
| 2023-02-13 | 45.26 | $21.25 | 18018 |
| 2023-02-10 | 42.30 | $21.08 | 11821 |
| 2023-02-09 | 44.59 | $21.25 | 9935 |
| 2023-02-08 | 45.14 | $21.29 | 7325 |
| 2023-02-07 | 46.08 | $21.36 | 14220 |
| 2023-02-06 | 48.69 | $21.55 | 14433 |
| 2023-02-03 | 52.40 | $21.80 | 10231 |
| 2023-02-02 | 56.31 | $22.04 | 9100 |
| 2023-02-01 | 54.43 | $21.90 | 17533 |
| 2023-01-31 | 50.35 | $21.62 | 57400 |
| 2023-01-30 | 54.48 | $21.87 | 6800 |
| 2023-01-27 | 57.91 | $22.06 | 7536 |
| 2023-01-26 | 60.58 | $22.20 | 12036 |
| 2023-01-25 | 58.91 | $22.07 | 17600 |
| 2023-01-24 | 52.93 | $21.66 | 4949 |
| 2023-01-23 | 59.56 | $21.99 | 17300 |
| 2023-01-20 | 56.75 | $21.81 | 11518 |
| 2023-01-19 | 58.69 | $21.90 | 11200 |
| 2023-01-18 | 61.10 | $22.01 | 18300 |
| 2023-01-17 | 61.10 | $22.01 | 10800 |
| 2023-01-13 | 59.03 | $21.86 | 22208 |
| 2023-01-12 | 65.94 | $22.17 | 7300 |
| 2023-01-11 | 65.19 | $22.11 | 9300 |
| 2023-01-10 | 62.72 | $21.92 | 9900 |
| 2023-01-09 | 61.63 | $21.84 | 6148 |
| 2023-01-06 | 62.72 | $21.89 | 6900 |
| 2023-01-05 | 60.75 | $21.74 | 30303 |
| 2023-01-04 | 64.88 | $21.93 | 5604 |
| 2023-01-03 | 63.64 | $21.83 | 28200 |
| 2022-12-30 | 64.50 | $21.87 | 298200 |
| 2022-12-29 | 52.81 | $21.10 | 16400 |
| 2022-12-28 | 47.47 | $20.85 | 15916 |
| 2022-12-27 | 45.35 | $20.76 | 12400 |
| 2022-12-23 | 45.94 | $20.79 | 18525 |
| 2022-12-22 | 48.94 | $20.94 | 16610 |
| 2022-12-21 | 53.11 | $21.13 | 8315 |
| 2022-12-20 | 50.14 | $20.99 | 10500 |
| 2022-12-19 | 54.61 | $21.18 | 12130 |
| 2022-12-16 | 55.60 | $21.22 | 19122 |
| 2022-12-15 | 57.59 | $21.30 | 9700 |
| 2022-12-14 | 58.33 | $21.33 | 15900 |
| 2022-12-13 | 56.56 | $21.23 | 29100 |
| 2022-12-12 | 51.67 | $20.98 | 17800 |
| 2022-12-09 | 55.21 | $21.13 | 24000 |
| 2022-12-08 | 57.71 | $21.23 | 23608 |
| 2022-12-07 | 55.20 | $21.10 | 29704 |
| 2022-12-06 | 53.17 | $21.00 | 23701 |
| 2022-12-05 | 50.17 | $20.86 | 41500 |
| 2022-12-02 | 54.69 | $21.05 | 14719 |
| 2022-12-01 | 55.70 | $21.09 | 16026 |
| 2022-11-30 | 52.82 | $20.95 | 59805 |
| 2022-11-29 | 52.82 | $20.95 | 52308 |
| 2022-11-28 | 50.10 | $20.82 | 21200 |
| 2022-11-25 | 49.46 | $20.79 | 2746 |
| 2022-11-23 | 50.27 | $20.83 | 22800 |
| 2022-11-22 | 48.87 | $20.76 | 29300 |
| 2022-11-21 | 47.67 | $20.70 | 33501 |
| 2022-11-18 | 54.57 | $21.04 | 29431 |
| 2022-11-17 | 54.79 | $21.05 | 21500 |
| 2022-11-16 | 54.44 | $21.03 | 25400 |
| 2022-11-15 | 55.67 | $21.09 | 28800 |
| 2022-11-14 | 54.86 | $21.04 | 12900 |
| 2022-11-11 | 56.03 | $21.10 | 38500 |
| 2022-11-10 | 57.38 | $21.17 | 50300 |
| 2022-11-09 | 47.39 | $20.59 | 22208 |
| 2022-11-08 | 46.77 | $20.56 | 14121 |
| 2022-11-07 | 47.30 | $20.59 | 9600 |
| 2022-11-04 | 43.27 | $20.39 | 16218 |
| 2022-11-03 | 46.84 | $20.60 | 21800 |
| 2022-11-02 | 44.35 | $20.48 | 24635 |
| 2022-11-01 | 43.08 | $20.42 | 30407 |
| 2022-10-31 | 45.90 | $20.59 | 55400 |
| 2022-10-28 | 38.50 | $20.26 | 20004 |
| 2022-10-27 | 36.76 | $20.19 | 6700 |
| 2022-10-26 | 33.16 | $20.05 | 66647 |
| 2022-10-25 | 32.37 | $20.02 | 35100 |
| 2022-10-24 | 28.95 | $19.89 | 4200 |
| 2022-10-21 | 27.88 | $19.85 | 13700 |
| 2022-10-20 | 27.98 | $19.86 | 19600 |
| 2022-10-19 | 29.59 | $20.02 | 46900 |
| 2022-10-18 | 32.00 | $20.24 | 67900 |
| 2022-10-17 | 34.95 | $20.48 | 5500 |
| 2022-10-14 | 37.26 | $20.65 | 11500 |
| 2022-10-13 | 38.68 | $20.75 | 30701 |
| 2022-10-12 | 42.56 | $21.00 | 8017 |
| 2022-10-11 | 44.78 | $21.13 | 14500 |
| 2022-10-10 | 46.36 | $21.22 | 31700 |
| 2022-10-07 | 42.02 | $21.02 | 32800 |
| 2022-10-06 | 40.89 | $20.97 | 10100 |
| 2022-10-05 | 41.51 | $21.01 | 13236 |
| 2022-10-04 | 43.05 | $21.11 | 6700 |
| 2022-10-03 | 40.75 | $21.00 | 5700 |
| 2022-09-30 | 40.75 | $21.00 | 50318 |
| 2022-09-29 | 33.45 | $20.67 | 10800 |
| 2022-09-28 | 36.42 | $20.90 | 14015 |
| 2022-09-27 | 32.72 | $20.75 | 6020 |
| 2022-09-26 | 27.93 | $20.57 | 20300 |
| 2022-09-23 | 29.14 | $20.68 | 12300 |
| 2022-09-22 | 31.60 | $20.89 | 12600 |
| 2022-09-21 | 34.66 | $21.12 | 19404 |
| 2022-09-20 | 35.65 | $21.19 | 28535 |
| 2022-09-19 | 40.92 | $21.52 | 14000 |
| 2022-09-16 | 44.51 | $21.71 | 52100 |
| 2022-09-15 | 39.17 | $21.51 | 3928 |
| 2022-09-14 | 40.66 | $21.59 | 6000 |
| 2022-09-13 | 38.14 | $21.50 | 14018 |
| 2022-09-12 | 41.89 | $21.70 | 2700 |
| 2022-09-09 | 40.21 | $21.64 | 5000 |
| 2022-09-08 | 35.83 | $21.49 | 9900 |
| 2022-09-07 | 36.86 | $21.55 | 3311 |
| 2022-09-06 | 33.85 | $21.45 | 9317 |
| 2022-09-02 | 35.96 | $21.58 | 5227 |
| 2022-09-01 | 35.08 | $21.55 | 14905 |
| 2022-08-31 | 36.03 | $21.61 | 28845 |
| 2022-08-30 | 40.35 | $21.86 | 18616 |
| 2022-08-29 | 43.10 | $22.00 | 900 |
| 2022-08-26 | 43.30 | $22.01 | 2700 |
| 2022-08-25 | 46.16 | $22.15 | 7514 |
| 2022-08-24 | 40.57 | $21.94 | 9500 |
| 2022-08-23 | 40.77 | $21.95 | 14230 |
| 2022-08-22 | 40.95 | $21.96 | 4923 |
| 2022-08-19 | 42.78 | $22.06 | 4510 |
| 2022-08-18 | 44.87 | $22.17 | 13600 |
| 2022-08-17 | 44.16 | $22.14 | 28000 |
| 2022-08-16 | 45.65 | $22.22 | 24737 |
| 2022-08-15 | 48.14 | $22.35 | 11200 |
| 2022-08-12 | 50.78 | $22.48 | 12200 |
| 2022-08-11 | 49.36 | $22.41 | 6700 |
| 2022-08-10 | 52.66 | $22.57 | 2600 |
| 2022-08-09 | 50.50 | $22.46 | 5500 |
| 2022-08-08 | 52.36 | $22.55 | 21500 |
| 2022-08-05 | 51.03 | $22.48 | 5000 |
| 2022-08-04 | 54.55 | $22.65 | 7800 |
| 2022-08-03 | 55.40 | $22.69 | 4802 |
| 2022-08-02 | 51.43 | $22.47 | 5600 |
| 2022-08-01 | 55.02 | $22.64 | 13205 |
| 2022-07-29 | 55.46 | $22.66 | 42700 |
| 2022-07-28 | 45.21 | $22.16 | 6800 |
| 2022-07-27 | 46.22 | $22.21 | 15600 |
| 2022-07-26 | 45.99 | $22.20 | 7900 |
| 2022-07-25 | 48.13 | $22.31 | 9823 |
| 2022-07-22 | 49.53 | $22.38 | 13516 |
| 2022-07-21 | 48.51 | $22.33 | 9000 |
| 2022-07-20 | 46.47 | $22.23 | 4000 |
| 2022-07-19 | 46.27 | $22.22 | 6228 |
| 2022-07-18 | 46.27 | $22.22 | 4835 |
| 2022-07-15 | 45.34 | $22.17 | 1347 |
| 2022-07-14 | 43.66 | $22.08 | 5009 |
| 2022-07-13 | 46.84 | $22.29 | 2333 |
| 2022-07-12 | 46.67 | $22.28 | 6400 |
| 2022-07-11 | 46.96 | $22.30 | 3519 |
| 2022-07-08 | 46.15 | $22.25 | 2406 |
| 2022-07-07 | 45.52 | $22.21 | 9400 |
| 2022-07-06 | 51.71 | $22.64 | 12600 |
| 2022-07-05 | 48.79 | $22.45 | 7000 |
| 2022-07-01 | 48.79 | $22.45 | 7000 |
| 2022-06-30 | 44.13 | $22.16 | 28022 |
| 2022-06-29 | 39.44 | $21.90 | 9600 |
| 2022-06-28 | 38.50 | $21.85 | 13300 |
| 2022-06-27 | 39.43 | $21.93 | 4821 |
| 2022-06-24 | 38.00 | $21.85 | 6909 |
| 2022-06-23 | 39.79 | $22.01 | 10500 |
| 2022-06-22 | 36.61 | $21.83 | 6500 |
| 2022-06-21 | 34.79 | $21.73 | 4800 |
| 2022-06-17 | 36.07 | $21.86 | 21727 |
| 2022-06-16 | 33.58 | $21.72 | 6700 |
| 2022-06-15 | 34.03 | $21.77 | 6200 |
| 2022-06-14 | 35.57 | $21.94 | 16900 |
| 2022-06-13 | 30.47 | $21.65 | 20900 |
| 2022-06-10 | 36.19 | $22.26 | 27800 |
| 2022-06-09 | 43.28 | $22.82 | 6718 |
| 2022-06-08 | 45.55 | $22.97 | 22800 |
| 2022-06-07 | 46.16 | $23.01 | 7100 |
| 2022-06-06 | 44.75 | $22.93 | 11844 |
| 2022-06-03 | 45.60 | $22.99 | 4004 |
| 2022-06-02 | 46.30 | $23.04 | 11400 |
| 2022-06-01 | 46.30 | $23.04 | 50508 |
| 2022-05-31 | 43.65 | $22.87 | 140849 |
| 2022-05-27 | 50.80 | $23.38 | 16900 |
| 2022-05-26 | 49.41 | $23.29 | 8426 |
| 2022-05-25 | 48.95 | $23.26 | 15900 |
| 2022-05-24 | 46.35 | $23.09 | 3600 |
| 2022-05-23 | 43.62 | $22.92 | 11500 |
| 2022-05-20 | 42.97 | $22.88 | 10500 |
| 2022-05-19 | 40.36 | $22.72 | 8400 |
| 2022-05-18 | 43.30 | $22.97 | 13748 |
| 2022-05-17 | 40.50 | $22.80 | 12900 |
| 2022-05-16 | 44.15 | $23.10 | 15300 |
| 2022-05-13 | 45.06 | $23.17 | 3005 |
| 2022-05-12 | 46.61 | $23.29 | 5041 |
| 2022-05-11 | 41.68 | $22.98 | 5000 |
| 2022-05-10 | 39.81 | $22.87 | 12722 |
| 2022-05-09 | 40.60 | $22.94 | 8442 |
| 2022-05-06 | 40.12 | $22.91 | 7803 |
| 2022-05-05 | 42.75 | $23.15 | 9040 |
| 2022-05-04 | 45.48 | $23.38 | 19907 |
| 2022-05-03 | 36.45 | $22.84 | 15300 |
| 2022-05-02 | 29.69 | $22.51 | 10300 |
| 2022-04-29 | 37.64 | $23.20 | 31814 |
| 2022-04-28 | 28.70 | $22.86 | 8600 |
| 2022-04-27 | 30.67 | $23.02 | 10200 |
| 2022-04-26 | 31.57 | $23.09 | 9900 |
| 2022-04-25 | 28.44 | $22.98 | 27216 |
| 2022-04-22 | 20.94 | $22.74 | 3200 |
| 2022-04-21 | 17.88 | $22.65 | 20700 |
| 2022-04-20 | 18.80 | $22.77 | 16100 |
| 2022-04-19 | 20.30 | $22.95 | 14411 |
| 2022-04-18 | 21.00 | $23.03 | 19200 |
| 2022-04-14 | 22.29 | $23.17 | 12100 |
| 2022-04-13 | 22.29 | $23.17 | 12848 |
| 2022-04-12 | 23.30 | $23.28 | 16600 |
| 2022-04-11 | 25.06 | $23.46 | 5900 |
| 2022-04-08 | 29.42 | $23.83 | 6200 |
| 2022-04-07 | 30.09 | $23.88 | 6800 |
| 2022-04-06 | 22.72 | $23.66 | 10236 |
| 2022-04-05 | 23.69 | $23.75 | 6403 |
| 2022-04-04 | 26.70 | $24.00 | 9914 |
| 2022-04-01 | 28.35 | $24.12 | 9700 |
| 2022-03-31 | 25.81 | $24.05 | 12760 |
| 2022-03-30 | 27.82 | $24.20 | 31600 |
| 2022-03-29 | 31.71 | $24.45 | 77300 |
| 2022-03-28 | 37.25 | $24.73 | 43243 |
| 2022-03-25 | 40.37 | $24.86 | 16847 |
| 2022-03-24 | 43.85 | $24.99 | 6800 |
| 2022-03-23 | 38.41 | $24.85 | 23200 |
| 2022-03-22 | 40.83 | $24.94 | 22249 |
| 2022-03-21 | 43.42 | $25.03 | 27511 |
| 2022-03-18 | 42.26 | $25.00 | 5817 |
| 2022-03-17 | 44.27 | $25.07 | 11800 |
| 2022-03-16 | 38.28 | $24.92 | 26010 |
| 2022-03-15 | 43.62 | $25.10 | 2000 |
| 2022-03-14 | 40.10 | $25.02 | 8928 |
| 2022-03-11 | 41.64 | $25.07 | 6800 |
| 2022-03-10 | 42.90 | $25.11 | 9900 |
| 2022-03-09 | 41.65 | $25.08 | 2400 |
| 2022-03-08 | 43.15 | $25.13 | 6843 |
| 2022-03-07 | 46.33 | $25.23 | 8000 |
| 2022-03-04 | 46.98 | $25.25 | 11303 |
| 2022-03-03 | 47.95 | $25.28 | 6600 |
| 2022-03-02 | 46.91 | $25.25 | 3200 |
| 2022-03-01 | 47.21 | $25.26 | 8636 |
| 2022-02-28 | 48.38 | $25.30 | 7000 |
| 2022-02-25 | 43.38 | $25.15 | 1900 |
| 2022-02-24 | 49.45 | $25.35 | 10900 |
| 2022-02-23 | 45.85 | $25.25 | 23615 |
| 2022-02-22 | 45.85 | $25.25 | 13200 |
| 2022-02-18 | 45.85 | $25.25 | 2600 |
| 2022-02-17 | 44.14 | $25.20 | 10400 |
| 2022-02-16 | 45.50 | $25.25 | 2300 |
| 2022-02-15 | 46.32 | $25.28 | 13000 |
| 2022-02-14 | 46.01 | $25.27 | 4600 |
| 2022-02-11 | 45.42 | $25.25 | 10435 |
| 2022-02-10 | 45.66 | $25.26 | 19700 |
| 2022-02-09 | 45.39 | $25.25 | 13037 |
| 2022-02-08 | 45.39 | $25.25 | 5418 |
| 2022-02-07 | 45.59 | $25.26 | 2000 |
| 2022-02-04 | 45.36 | $25.25 | 4608 |
| 2022-02-03 | 45.92 | $25.28 | 10241 |
| 2022-02-02 | 41.04 | $25.07 | 11401 |
| 2022-02-01 | 47.44 | $25.40 | 6500 |
| 2022-01-31 | 49.66 | $25.50 | 32600 |
| 2022-01-28 | 37.71 | $25.07 | 10228 |
| 2022-01-27 | 38.73 | $25.12 | 6900 |
| 2022-01-26 | 42.42 | $25.29 | 15100 |
| 2022-01-25 | 42.87 | $25.31 | 5038 |
| 2022-01-24 | 43.77 | $25.35 | 5800 |
| 2022-01-21 | 42.63 | $25.31 | 4600 |
| 2022-01-20 | 45.47 | $25.44 | 4747 |
| 2022-01-19 | 43.83 | $25.38 | 5600 |
| 2022-01-18 | 42.18 | $25.32 | 10405 |
| 2022-01-14 | 44.68 | $25.44 | 7100 |
| 2022-01-13 | 45.75 | $25.49 | 15100 |
| 2022-01-12 | 45.96 | $25.50 | 2900 |
| 2022-01-11 | 45.72 | $25.49 | 6700 |
| 2022-01-10 | 45.27 | $25.47 | 5207 |
| 2022-01-07 | 44.38 | $25.43 | 6642 |
| 2022-01-06 | 45.61 | $25.50 | 10700 |
| 2022-01-05 | 41.67 | $25.32 | 16200 |
| 2022-01-04 | 45.69 | $25.55 | 13100 |
| 2022-01-03 | 47.98 | $25.67 | 8011 |
| 2021-12-31 | 53.27 | $25.92 | 10515 |
| 2021-12-30 | 45.51 | $25.58 | 14300 |
| 2021-12-29 | 50.16 | $25.78 | 11800 |
| 2021-12-28 | 47.35 | $25.67 | 11003 |
| 2021-12-27 | 45.49 | $25.60 | 25220 |
| 2021-12-23 | 41.86 | $25.47 | 7600 |
| 2021-12-22 | 45.39 | $25.63 | 5500 |
| 2021-12-21 | 42.81 | $25.54 | 8300 |
| 2021-12-20 | 39.17 | $25.42 | 5900 |
| 2021-12-17 | 41.03 | $25.51 | 4522 |
| 2021-12-16 | 39.21 | $25.45 | 6804 |
| 2021-12-15 | 37.99 | $25.41 | 9500 |
| 2021-12-14 | 35.85 | $25.34 | 41800 |
| 2021-12-13 | 38.56 | $25.49 | 5200 |
| 2021-12-10 | 38.74 | $25.50 | 15200 |
| 2021-12-09 | 40.21 | $25.58 | 9210 |
| 2021-12-08 | 40.76 | $25.61 | 10020 |
| 2021-12-07 | 39.71 | $25.57 | 9800 |
| 2021-12-06 | 40.22 | $25.60 | 22002 |
| 2021-12-03 | 40.38 | $25.61 | 40200 |
| 2021-12-02 | 33.77 | $25.35 | 35400 |
| 2021-12-01 | 34.90 | $25.43 | 35500 |
| 2021-11-30 | 31.06 | $25.29 | 24702 |
| 2021-11-29 | 33.05 | $25.44 | 32640 |
| 2021-11-26 | 34.73 | $25.56 | 7400 |
| 2021-11-24 | 35.30 | $25.60 | 14739 |
| 2021-11-23 | 35.05 | $25.59 | 19700 |
| 2021-11-22 | 38.48 | $25.83 | 7501 |
| 2021-11-19 | 41.03 | $25.99 | 3420 |
| 2021-11-18 | 39.12 | $25.91 | 3525 |
| 2021-11-17 | 41.52 | $26.06 | 10124 |
| 2021-11-16 | 40.59 | $26.02 | 13600 |
| 2021-11-15 | 41.69 | $26.09 | 33914 |
| 2021-11-12 | 41.69 | $26.09 | 8347 |
| 2021-11-11 | 42.13 | $26.12 | 15308 |
| 2021-11-10 | 41.54 | $26.09 | 18000 |
| 2021-11-09 | 47.64 | $26.49 | 9900 |
| 2021-11-08 | 46.71 | $26.44 | 3800 |
| 2021-11-05 | 50.09 | $26.64 | 8913 |
| 2021-11-04 | 51.32 | $26.71 | 6900 |
| 2021-11-03 | 52.19 | $26.76 | 7000 |
| 2021-11-02 | 55.99 | $26.97 | 7600 |
| 2021-11-01 | 54.95 | $26.90 | 13400 |
| 2021-10-29 | 53.92 | $26.83 | 31107 |
| 2021-10-28 | 46.23 | $26.37 | 6800 |
| 2021-10-27 | 43.70 | $26.24 | 6600 |
| 2021-10-26 | 42.72 | $26.19 | 5700 |
| 2021-10-25 | 42.53 | $26.18 | 3500 |
| 2021-10-22 | 41.98 | $26.15 | 8901 |
| 2021-10-21 | 43.43 | $26.26 | 5500 |
| 2021-10-20 | 45.04 | $26.38 | 6000 |
| 2021-10-19 | 44.88 | $26.37 | 2133 |
| 2021-10-18 | 46.57 | $26.50 | 11400 |
| 2021-10-15 | 46.83 | $26.52 | 1300 |
| 2021-10-14 | 56.85 | $27.19 | 6500 |
| 2021-10-13 | 49.31 | $26.70 | 9800 |
| 2021-10-12 | 53.88 | $26.95 | 5000 |
| 2021-10-11 | 53.71 | $26.94 | 3800 |
| 2021-10-08 | 52.76 | $26.88 | 3700 |
| 2021-10-07 | 52.45 | $26.86 | 8000 |
| 2021-10-06 | 48.96 | $26.64 | 7238 |
| 2021-10-05 | 46.42 | $26.49 | 15111 |
| 2021-10-04 | 51.82 | $26.82 | 12500 |
| 2021-10-01 | 54.19 | $26.95 | 12700 |
| 2021-09-30 | 54.92 | $26.99 | 243935 |
| 2021-09-29 | 53.27 | $26.88 | 61100 |
| 2021-09-28 | 52.97 | $26.86 | 25200 |
| 2021-09-27 | 55.66 | $27.02 | 12234 |
| 2021-09-24 | 57.93 | $27.15 | 12928 |
| 2021-09-23 | 55.12 | $26.94 | 25730 |
| 2021-09-22 | 63.13 | $27.36 | 31321 |
| 2021-09-21 | 53.89 | $26.75 | 16900 |
| 2021-09-20 | 53.16 | $26.71 | 2549 |
| 2021-09-17 | 53.56 | $26.73 | 11246 |
| 2021-09-16 | 53.95 | $26.75 | 22602 |
| 2021-09-15 | 52.13 | $26.64 | 30635 |
| 2021-09-14 | 50.79 | $26.56 | 6820 |
| 2021-09-13 | 53.27 | $26.70 | 24900 |
| 2021-09-10 | 55.10 | $26.80 | 16612 |
| 2021-09-09 | 55.28 | $26.81 | 2500 |
| 2021-09-08 | 53.25 | $26.67 | 5700 |
| 2021-09-07 | 48.83 | $26.39 | 3400 |
| 2021-09-03 | 51.29 | $26.54 | 10500 |
| 2021-09-02 | 53.88 | $26.69 | 38414 |
| 2021-09-01 | 55.66 | $26.79 | 12102 |
| 2021-08-31 | 56.37 | $26.83 | 67300 |
| 2021-08-30 | 50.04 | $26.41 | 10800 |
| 2021-08-27 | 52.27 | $26.54 | 11436 |
| 2021-08-26 | 57.31 | $26.81 | 4830 |
| 2021-08-25 | 57.01 | $26.79 | 13340 |
| 2021-08-24 | 57.57 | $26.82 | 26900 |
| 2021-08-23 | 56.63 | $26.75 | 5200 |
| 2021-08-20 | 54.86 | $26.62 | 4043 |
| 2021-08-19 | 55.02 | $26.63 | 15949 |
| 2021-08-18 | 61.11 | $26.98 | 30814 |
| 2021-08-17 | 49.99 | $26.24 | 2500 |
| 2021-08-16 | 51.12 | $26.30 | 3400 |
| 2021-08-13 | 50.05 | $26.24 | 26045 |
| 2021-08-12 | 53.77 | $26.44 | 7630 |
| 2021-08-11 | 54.94 | $26.50 | 4009 |
| 2021-08-10 | 57.71 | $26.64 | 8800 |
| 2021-08-09 | 58.10 | $26.66 | 3900 |
| 2021-08-06 | 60.68 | $26.79 | 6400 |
| 2021-08-05 | 59.23 | $26.68 | 26200 |
| 2021-08-04 | 59.23 | $26.68 | 7700 |
| 2021-08-03 | 54.99 | $26.37 | 9600 |
| 2021-08-02 | 61.45 | $26.70 | 20900 |
| 2021-07-30 | 50.15 | $26.03 | 4817 |
| 2021-07-29 | 50.57 | $26.05 | 7600 |
| 2021-07-28 | 50.57 | $26.05 | 4300 |
| 2021-07-27 | 51.74 | $26.11 | 2140 |
| 2021-07-26 | 49.90 | $26.01 | 2638 |
| 2021-07-23 | 49.54 | $25.99 | 8700 |
| 2021-07-22 | 48.83 | $25.95 | 5521 |
| 2021-07-21 | 48.99 | $25.96 | 11000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.71
2026-07-17
Close Price
$23.60
Vol: 7200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -38.71 | $23.60 | 7200 |
| 2026-07-16 | -48.39 | $23.57 | 514 |
| 2026-07-15 | -35.48 | $23.61 | 12328 |
| 2026-07-14 | -54.84 | $23.55 | 1820 |
| 2026-07-13 | -22.58 | $23.65 | 615 |
| 2026-07-10 | -74.19 | $23.49 | 1700 |
| 2026-07-09 | -41.94 | $23.59 | 4900 |
| 2026-07-08 | -45.16 | $23.58 | 2908 |
| 2026-07-07 | -77.42 | $23.48 | 2500 |
| 2026-07-06 | -48.39 | $23.57 | 5201 |
| 2026-07-02 | -48.39 | $23.57 | 4242 |
| 2026-07-01 | -58.06 | $23.54 | 3819 |
| 2026-06-30 | -13.04 | $23.61 | 70100 |
| 2026-06-29 | -39.13 | $23.55 | 15243 |
| 2026-06-26 | -18.18 | $23.59 | 20708 |
| 2026-06-25 | -36.36 | $23.55 | 15500 |
| 2026-06-24 | -100.00 | $23.41 | 3207 |
| 2026-06-23 | -55.00 | $23.52 | 9200 |
| 2026-06-22 | -70.00 | $23.49 | 11139 |
| 2026-06-18 | -42.86 | $23.54 | 12526 |
| 2026-06-17 | -50.00 | $23.49 | 10304 |
| 2026-06-16 | -42.86 | $23.51 | 5200 |
| 2026-06-15 | -21.43 | $23.57 | 2718 |
| 2026-06-12 | -28.57 | $23.55 | 3300 |
| 2026-06-11 | -47.06 | $23.53 | 12303 |
| 2026-06-10 | -72.73 | $23.50 | 10008 |
| 2026-06-09 | -74.55 | $23.49 | 16406 |
| 2026-06-08 | -80.00 | $23.46 | 8500 |
| 2026-06-05 | -78.95 | $23.47 | 9519 |
| 2026-06-04 | -68.42 | $23.53 | 14900 |
| 2026-06-03 | -64.91 | $23.55 | 15400 |
| 2026-06-02 | -66.67 | $23.54 | 11000 |
| 2026-06-01 | -64.91 | $23.55 | 9019 |
| 2026-05-29 | -68.25 | $23.55 | 18509 |
| 2026-05-28 | -63.49 | $23.58 | 8404 |
| 2026-05-27 | -79.52 | $23.52 | 4047 |
| 2026-05-26 | -77.11 | $23.54 | 3400 |
| 2026-05-22 | -81.18 | $23.51 | 6031 |
| 2026-05-21 | -78.82 | $23.53 | 1000 |
| 2026-05-20 | -81.18 | $23.51 | 13400 |
| 2026-05-19 | -95.00 | $23.40 | 9738 |
| 2026-05-18 | -93.88 | $23.43 | 10311 |
| 2026-05-15 | -95.92 | $23.41 | 24200 |
| 2026-05-14 | -97.47 | $23.61 | 5800 |
| 2026-05-13 | -96.20 | $23.63 | 6100 |
| 2026-05-12 | -87.34 | $23.70 | 7705 |
| 2026-05-11 | -87.34 | $23.70 | 4500 |
| 2026-05-08 | -87.34 | $23.70 | 7504 |
| 2026-05-07 | -90.00 | $23.68 | 16200 |
| 2026-05-06 | -84.29 | $23.86 | 1900 |
| 2026-05-05 | -87.14 | $23.84 | 3749 |
| 2026-05-04 | -90.28 | $23.82 | 2639 |
| 2026-05-01 | -87.50 | $23.84 | 19929 |
| 2026-04-30 | -79.10 | $23.94 | 12000 |
| 2026-04-29 | -78.18 | $24.04 | 2800 |
| 2026-04-28 | -75.86 | $24.03 | 4749 |
| 2026-04-27 | -62.12 | $24.06 | 8712 |
| 2026-04-24 | -50.75 | $24.13 | 4900 |
| 2026-04-23 | -59.15 | $24.05 | 7040 |
| 2026-04-22 | -57.75 | $24.06 | 6500 |
| 2026-04-21 | -57.75 | $24.06 | 10731 |
| 2026-04-20 | -35.21 | $24.22 | 3400 |
| 2026-04-17 | -40.85 | $24.18 | 9436 |
| 2026-04-16 | -33.80 | $24.23 | 3214 |
| 2026-04-15 | -29.58 | $24.26 | 3720 |
| 2026-04-14 | -38.03 | $24.20 | 4700 |
| 2026-04-13 | -45.07 | $24.15 | 8900 |
| 2026-04-10 | -26.76 | $24.28 | 11400 |
| 2026-04-09 | -15.49 | $24.36 | 19338 |
| 2026-04-08 | -7.04 | $24.42 | 5200 |
| 2026-04-07 | -21.13 | $24.32 | 2449 |
| 2026-04-06 | -23.08 | $24.16 | 414 |
| 2026-04-02 | -40.91 | $24.15 | 1646 |
| 2026-04-01 | -35.29 | $24.20 | 15200 |
| 2026-03-31 | -37.18 | $24.25 | 459200 |
| 2026-03-30 | -88.10 | $23.86 | 19805 |
| 2026-03-27 | -95.24 | $23.80 | 24441 |
| 2026-03-26 | -98.82 | $23.77 | 10700 |
| 2026-03-25 | -96.20 | $23.87 | 23547 |
| 2026-03-24 | -88.46 | $23.94 | 20600 |
| 2026-03-23 | -85.37 | $23.97 | 10700 |
| 2026-03-20 | -78.57 | $24.03 | 41800 |
| 2026-03-19 | -71.43 | $24.09 | 22000 |
| 2026-03-18 | -69.05 | $24.11 | 25003 |
| 2026-03-17 | -72.62 | $24.08 | 27800 |
| 2026-03-16 | -70.24 | $24.10 | 15626 |
| 2026-03-13 | -73.81 | $24.07 | 13200 |
| 2026-03-12 | -60.71 | $24.18 | 9842 |
| 2026-03-11 | -69.05 | $24.11 | 4613 |
| 2026-03-10 | -54.76 | $24.23 | 1900 |
| 2026-03-09 | -67.86 | $24.12 | 5503 |
| 2026-03-06 | -100.00 | $24.02 | 8700 |
| 2026-03-05 | -79.07 | $24.35 | 9707 |
| 2026-03-04 | -55.81 | $24.45 | 2630 |
| 2026-03-03 | -44.19 | $24.50 | 9304 |
| 2026-03-02 | -37.21 | $24.53 | 10211 |
| 2026-02-27 | -65.12 | $24.41 | 37523 |
| 2026-02-26 | -46.51 | $24.49 | 17500 |
| 2026-02-25 | -51.16 | $24.47 | 9400 |
| 2026-02-24 | -34.88 | $24.54 | 10900 |
| 2026-02-23 | 0.00 | $24.69 | 6600 |
| 2026-02-20 | -7.69 | $24.62 | 3400 |
| 2026-02-19 | -33.33 | $24.52 | 20700 |
| 2026-02-18 | -46.15 | $24.47 | 20300 |
| 2026-02-17 | -35.90 | $24.51 | 5700 |
| 2026-02-13 | -43.33 | $24.43 | 7531 |
| 2026-02-12 | -56.67 | $24.39 | 8700 |
| 2026-02-11 | -16.67 | $24.51 | 7530 |
| 2026-02-10 | 0.00 | $24.56 | 6700 |
| 2026-02-09 | -29.03 | $24.47 | 5600 |
| 2026-02-06 | -32.26 | $24.46 | 6710 |
| 2026-02-05 | -41.94 | $24.43 | 7100 |
| 2026-02-04 | -19.35 | $24.50 | 16041 |
| 2026-02-03 | -13.33 | $24.51 | 6800 |
| 2026-02-02 | -13.33 | $24.51 | 17700 |
| 2026-01-30 | -16.67 | $24.50 | 20200 |
| 2026-01-29 | -32.43 | $24.50 | 10000 |
| 2026-01-28 | -42.86 | $24.52 | 6232 |
| 2026-01-27 | -48.00 | $24.49 | 5100 |
| 2026-01-26 | -40.35 | $24.50 | 2100 |
| 2026-01-23 | -40.35 | $24.50 | 5900 |
| 2026-01-22 | -42.11 | $24.49 | 8900 |
| 2026-01-21 | -42.11 | $24.49 | 18600 |
| 2026-01-20 | -52.63 | $24.43 | 10933 |
| 2026-01-16 | -42.11 | $24.49 | 16647 |
| 2026-01-15 | -40.68 | $24.49 | 9200 |
| 2026-01-14 | -40.68 | $24.49 | 9837 |
| 2026-01-13 | -40.00 | $24.49 | 13000 |
| 2026-01-12 | -38.10 | $24.49 | 7200 |
| 2026-01-09 | -39.68 | $24.48 | 8500 |
| 2026-01-08 | -38.10 | $24.49 | 26100 |
| 2026-01-07 | -38.10 | $24.49 | 21121 |
| 2026-01-06 | -41.27 | $24.47 | 14300 |
| 2026-01-05 | -41.27 | $24.47 | 41803 |
| 2026-01-02 | -56.92 | $24.36 | 24936 |
| 2025-12-31 | -50.77 | $24.40 | 154900 |
| 2025-12-30 | -21.43 | $24.58 | 44332 |
| 2025-12-29 | -8.33 | $24.36 | 3804 |
| 2025-12-26 | -44.44 | $24.23 | 12500 |
| 2025-12-24 | -55.26 | $24.18 | 4800 |
| 2025-12-23 | -47.37 | $24.21 | 26000 |
| 2025-12-22 | 0.00 | $24.39 | 7132 |
| 2025-12-19 | -20.00 | $24.31 | 6100 |
| 2025-12-18 | -3.23 | $24.29 | 12200 |
| 2025-12-17 | -6.45 | $24.28 | 8700 |
| 2025-12-16 | -3.23 | $24.29 | 7400 |
| 2025-12-15 | -16.13 | $24.25 | 22900 |
| 2025-12-12 | -35.48 | $24.19 | 10900 |
| 2025-12-11 | -6.45 | $24.28 | 2200 |
| 2025-12-10 | -26.47 | $24.24 | 11200 |
| 2025-12-09 | -11.76 | $24.29 | 6600 |
| 2025-12-08 | -20.59 | $24.26 | 5900 |
| 2025-12-05 | -26.32 | $24.23 | 6206 |
| 2025-12-04 | -17.78 | $24.25 | 33900 |
| 2025-12-03 | -11.11 | $24.28 | 9147 |
| 2025-12-02 | -28.57 | $24.19 | 9100 |
| 2025-12-01 | -38.00 | $24.14 | 5011 |
| 2025-11-28 | -23.64 | $24.20 | 12804 |
| 2025-11-26 | -36.36 | $24.13 | 4618 |
| 2025-11-25 | -14.55 | $24.25 | 7943 |
| 2025-11-24 | -7.27 | $24.29 | 19600 |
| 2025-11-21 | -45.45 | $24.08 | 3703 |
| 2025-11-20 | -27.27 | $24.18 | 5007 |
| 2025-11-19 | -21.82 | $24.21 | 2004 |
| 2025-11-18 | -7.27 | $24.29 | 5300 |
| 2025-11-17 | -14.55 | $24.25 | 1549 |
| 2025-11-14 | -14.55 | $24.25 | 19748 |
| 2025-11-13 | -5.45 | $24.30 | 12025 |
| 2025-11-12 | -14.55 | $24.25 | 15008 |
| 2025-11-11 | -24.49 | $24.15 | 11420 |
| 2025-11-10 | -3.77 | $24.24 | 8733 |
| 2025-11-07 | -7.41 | $24.22 | 7907 |
| 2025-11-06 | -7.41 | $24.22 | 14024 |
| 2025-11-05 | 0.00 | $24.26 | 11000 |
| 2025-11-04 | -21.28 | $24.08 | 12500 |
| 2025-11-03 | -38.30 | $24.00 | 77100 |
| 2025-10-31 | -27.45 | $24.04 | 36321 |
| 2025-10-30 | -23.53 | $24.06 | 12405 |
| 2025-10-29 | -7.84 | $24.14 | 25600 |
| 2025-10-28 | -17.86 | $24.05 | 43821 |
| 2025-10-27 | -8.82 | $24.09 | 47500 |
| 2025-10-24 | -8.82 | $24.09 | 12420 |
| 2025-10-23 | -23.53 | $23.99 | 23109 |
| 2025-10-22 | -22.06 | $24.00 | 6400 |
| 2025-10-21 | -25.00 | $23.98 | 6700 |
| 2025-10-20 | -27.94 | $23.96 | 23300 |
| 2025-10-17 | -2.94 | $24.13 | 8333 |
| 2025-10-16 | -20.34 | $23.94 | 10441 |
| 2025-10-15 | -10.17 | $24.00 | 8248 |
| 2025-10-14 | -35.59 | $23.85 | 9933 |
| 2025-10-13 | -44.07 | $23.80 | 3819 |
| 2025-10-10 | 0.00 | $24.06 | 13309 |
| 2025-10-09 | 0.00 | $24.03 | 8000 |
| 2025-10-08 | 0.00 | $24.00 | 3302 |
| 2025-10-07 | -16.98 | $23.91 | 12700 |
| 2025-10-06 | 0.00 | $24.00 | 10130 |
| 2025-10-03 | -28.30 | $23.85 | 23428 |
| 2025-10-02 | -25.93 | $23.83 | 7400 |
| 2025-10-01 | -20.00 | $23.84 | 39029 |
| 2025-09-30 | -63.08 | $23.56 | 178948 |
| 2025-09-29 | -40.91 | $23.70 | 15500 |
| 2025-09-26 | -51.52 | $23.63 | 3400 |
| 2025-09-25 | -43.94 | $23.68 | 13700 |
| 2025-09-24 | -37.88 | $23.72 | 5226 |
| 2025-09-23 | -37.88 | $23.72 | 4900 |
| 2025-09-22 | -28.79 | $23.78 | 14800 |
| 2025-09-19 | -40.91 | $23.70 | 4900 |
| 2025-09-18 | -14.93 | $23.87 | 8623 |
| 2025-09-17 | -23.88 | $23.81 | 4142 |
| 2025-09-16 | -7.46 | $23.92 | 8904 |
| 2025-09-15 | -11.94 | $23.89 | 13300 |
| 2025-09-12 | -8.96 | $23.91 | 112200 |
| 2025-09-11 | -17.86 | $23.76 | 23700 |
| 2025-09-10 | -14.63 | $23.65 | 9521 |
| 2025-09-09 | -7.32 | $23.68 | 20949 |
| 2025-09-08 | -7.32 | $23.68 | 6002 |
| 2025-09-05 | -21.95 | $23.62 | 8625 |
| 2025-09-04 | -35.00 | $23.50 | 36518 |
| 2025-09-03 | -40.00 | $23.47 | 8846 |
| 2025-09-02 | -48.33 | $23.42 | 16500 |
| 2025-08-29 | -38.33 | $23.48 | 30919 |
| 2025-08-28 | -1.67 | $23.70 | 9600 |
| 2025-08-27 | -10.00 | $23.65 | 7500 |
| 2025-08-26 | -11.67 | $23.64 | 6400 |
| 2025-08-25 | -3.33 | $23.69 | 21200 |
| 2025-08-22 | -3.33 | $23.69 | 7005 |
| 2025-08-21 | -31.67 | $23.52 | 7900 |
| 2025-08-20 | -8.33 | $23.66 | 4500 |
| 2025-08-19 | -19.67 | $23.59 | 11301 |
| 2025-08-18 | -3.28 | $23.69 | 19800 |
| 2025-08-15 | -8.33 | $23.65 | 2300 |
| 2025-08-14 | 0.00 | $23.70 | 3742 |
| 2025-08-13 | 0.00 | $23.70 | 17738 |
| 2025-08-12 | -18.33 | $23.59 | 4611 |
| 2025-08-11 | -15.00 | $23.61 | 6513 |
| 2025-08-08 | -11.67 | $23.63 | 12600 |
| 2025-08-07 | -33.33 | $23.50 | 19739 |
| 2025-08-06 | -18.33 | $23.59 | 4638 |
| 2025-08-05 | 0.00 | $23.70 | 25713 |
| 2025-08-04 | 0.00 | $23.55 | 26300 |
| 2025-08-01 | -25.64 | $23.39 | 14300 |
| 2025-07-31 | -41.03 | $23.33 | 34800 |
| 2025-07-30 | -17.95 | $23.42 | 11501 |
| 2025-07-29 | -23.08 | $23.40 | 21425 |
| 2025-07-28 | -6.52 | $23.46 | 8300 |
| 2025-07-25 | -34.78 | $23.33 | 5543 |
| 2025-07-24 | -43.48 | $23.29 | 4300 |
| 2025-07-23 | -30.43 | $23.35 | 13603 |
| 2025-07-22 | -23.91 | $23.38 | 11639 |
| 2025-07-21 | -39.13 | $23.31 | 3826 |
| 2025-07-18 | -26.09 | $23.37 | 2507 |
| 2025-07-17 | -36.73 | $23.31 | 12739 |
| 2025-07-16 | -26.23 | $23.33 | 8532 |
| 2025-07-15 | -24.59 | $23.34 | 11918 |
| 2025-07-14 | -27.87 | $23.32 | 4814 |
| 2025-07-11 | -8.20 | $23.44 | 2900 |
| 2025-07-10 | -13.11 | $23.41 | 17400 |
| 2025-07-09 | -11.48 | $23.42 | 4100 |
| 2025-07-08 | -9.84 | $23.43 | 13700 |
| 2025-07-07 | -11.67 | $23.39 | 11200 |
| 2025-07-03 | -11.67 | $23.39 | 1700 |
| 2025-07-02 | -5.00 | $23.43 | 18802 |
| 2025-07-01 | 0.00 | $23.42 | 30216 |
| 2025-06-30 | -18.52 | $23.30 | 207000 |
| 2025-06-27 | -50.00 | $23.21 | 38512 |
| 2025-06-26 | -51.43 | $23.20 | 10200 |
| 2025-06-25 | -61.43 | $23.13 | 14900 |
| 2025-06-24 | -37.14 | $23.30 | 6400 |
| 2025-06-23 | -51.43 | $23.20 | 12309 |
| 2025-06-20 | -54.29 | $23.18 | 13300 |
| 2025-06-18 | -62.86 | $23.12 | 17501 |
| 2025-06-17 | -78.57 | $23.01 | 17619 |
| 2025-06-16 | -68.57 | $23.08 | 11000 |
| 2025-06-13 | -71.43 | $23.06 | 13100 |
| 2025-06-12 | -77.14 | $23.02 | 8149 |
| 2025-06-11 | -77.14 | $23.02 | 11802 |
| 2025-06-10 | -71.43 | $23.06 | 9320 |
| 2025-06-09 | -72.86 | $23.05 | 31514 |
| 2025-06-06 | -71.43 | $23.06 | 6110 |
| 2025-06-05 | -92.73 | $23.05 | 16341 |
| 2025-06-04 | -85.45 | $23.09 | 8000 |
| 2025-06-03 | -89.09 | $23.07 | 11800 |
| 2025-06-02 | -80.00 | $23.12 | 15100 |
| 2025-05-30 | -60.00 | $23.23 | 107000 |
| 2025-05-29 | -5.00 | $23.39 | 15810 |
| 2025-05-28 | -32.50 | $23.28 | 9514 |
| 2025-05-27 | -50.00 | $23.25 | 12404 |
| 2025-05-23 | -87.50 | $23.07 | 5335 |
| 2025-05-22 | -79.17 | $23.11 | 13802 |
| 2025-05-21 | -90.70 | $23.10 | 16206 |
| 2025-05-20 | -60.47 | $23.23 | 6400 |
| 2025-05-19 | -48.84 | $23.28 | 13334 |
| 2025-05-16 | -62.79 | $23.22 | 2500 |
| 2025-05-15 | -76.74 | $23.16 | 8040 |
| 2025-05-14 | -83.67 | $23.08 | 13300 |
| 2025-05-13 | -61.22 | $23.19 | 8536 |
| 2025-05-12 | -65.31 | $23.17 | 10334 |
| 2025-05-09 | -32.65 | $23.33 | 4600 |
| 2025-05-08 | -69.39 | $23.15 | 6235 |
| 2025-05-07 | -46.94 | $23.26 | 5424 |
| 2025-05-06 | -63.27 | $23.18 | 11242 |
| 2025-05-05 | -53.06 | $23.23 | 1700 |
| 2025-05-02 | -45.00 | $23.23 | 15800 |
| 2025-05-01 | -42.86 | $23.23 | 3100 |
| 2025-04-30 | -33.33 | $23.29 | 5921 |
| 2025-04-29 | -28.57 | $23.32 | 6400 |
| 2025-04-28 | -46.99 | $23.31 | 8100 |
| 2025-04-25 | -47.06 | $23.30 | 4047 |
| 2025-04-24 | -43.53 | $23.33 | 29049 |
| 2025-04-23 | -47.06 | $23.30 | 8700 |
| 2025-04-22 | -50.59 | $23.27 | 12834 |
| 2025-04-21 | -61.18 | $23.18 | 13925 |
| 2025-04-17 | -50.59 | $23.27 | 3740 |
| 2025-04-16 | -68.24 | $23.12 | 7815 |
| 2025-04-15 | -52.63 | $23.20 | 23641 |
| 2025-04-14 | -36.84 | $23.35 | 16800 |
| 2025-04-11 | -35.79 | $23.36 | 15601 |
| 2025-04-10 | -58.59 | $23.12 | 11400 |
| 2025-04-09 | -31.82 | $23.35 | 14804 |
| 2025-04-08 | -31.82 | $23.35 | 21800 |
| 2025-04-07 | -38.18 | $23.28 | 14327 |
| 2025-04-04 | -20.91 | $23.47 | 26900 |
| 2025-04-03 | -32.73 | $23.34 | 21412 |
| 2025-04-02 | -30.00 | $23.37 | 4300 |
| 2025-04-01 | -30.00 | $23.37 | 18136 |
| 2025-03-31 | -12.73 | $23.56 | 407900 |
| 2025-03-28 | -15.89 | $23.50 | 57732 |
| 2025-03-27 | -24.00 | $23.36 | 86023 |
| 2025-03-26 | -20.00 | $23.40 | 26818 |
| 2025-03-25 | -16.00 | $23.44 | 59603 |
| 2025-03-24 | -15.66 | $23.30 | 8200 |
| 2025-03-21 | -18.64 | $23.21 | 21200 |
| 2025-03-20 | -35.59 | $23.01 | 15407 |
| 2025-03-19 | -27.97 | $23.10 | 8800 |
| 2025-03-18 | -23.73 | $23.15 | 10519 |
| 2025-03-17 | -30.51 | $23.07 | 6600 |
| 2025-03-14 | -27.97 | $23.10 | 16700 |
| 2025-03-13 | -38.14 | $22.98 | 33300 |
| 2025-03-12 | -10.17 | $23.31 | 19200 |
| 2025-03-11 | -11.02 | $23.30 | 12040 |
| 2025-03-10 | -11.02 | $23.30 | 22510 |
| 2025-03-07 | -16.95 | $23.23 | 14948 |
| 2025-03-06 | -15.60 | $23.17 | 17324 |
| 2025-03-05 | -7.34 | $23.26 | 11118 |
| 2025-03-04 | -7.34 | $23.26 | 34718 |
| 2025-03-03 | -9.64 | $23.00 | 11609 |
| 2025-02-28 | 0.00 | $23.08 | 28227 |
| 2025-02-27 | -6.25 | $23.00 | 12100 |
| 2025-02-26 | 0.00 | $22.95 | 23500 |
| 2025-02-25 | -14.06 | $22.80 | 25141 |
| 2025-02-24 | -7.41 | $22.75 | 17421 |
| 2025-02-21 | -20.00 | $22.68 | 3636 |
| 2025-02-20 | -10.00 | $22.73 | 28300 |
| 2025-02-19 | -23.91 | $22.63 | 15338 |
| 2025-02-18 | -30.43 | $22.60 | 32200 |
| 2025-02-14 | -28.89 | $22.60 | 9422 |
| 2025-02-13 | -51.11 | $22.50 | 8929 |
| 2025-02-12 | -55.56 | $22.48 | 15900 |
| 2025-02-11 | -27.45 | $22.59 | 16200 |
| 2025-02-10 | -8.16 | $22.56 | 32200 |
| 2025-02-07 | -89.97 | $22.43 | 28800 |
| 2025-02-06 | -87.77 | $22.50 | 28240 |
| 2025-02-05 | -87.15 | $22.52 | 20221 |
| 2025-02-04 | -90.28 | $22.42 | 30448 |
| 2025-02-03 | -90.91 | $22.40 | 14822 |
| 2025-01-31 | -93.73 | $22.31 | 10300 |
| 2025-01-30 | -89.97 | $22.43 | 14400 |
| 2025-01-29 | -89.03 | $22.46 | 8400 |
| 2025-01-28 | -89.34 | $22.45 | 29700 |
| 2025-01-27 | -88.71 | $22.47 | 24008 |
| 2025-01-24 | -89.66 | $22.44 | 14100 |
| 2025-01-23 | -89.66 | $22.44 | 134500 |
| 2025-01-22 | -89.97 | $22.43 | 14700 |
| 2025-01-21 | -89.97 | $22.43 | 22400 |
| 2025-01-17 | -90.60 | $22.41 | 31929 |
| 2025-01-16 | -93.10 | $22.33 | 14718 |
| 2025-01-15 | -90.60 | $22.41 | 44900 |
| 2025-01-14 | -92.48 | $22.35 | 14115 |
| 2025-01-13 | -93.42 | $22.32 | 17941 |
| 2025-01-10 | -94.04 | $22.30 | 18747 |
| 2025-01-08 | -54.35 | $22.32 | 9403 |
| 2025-01-07 | -63.04 | $22.28 | 13600 |
| 2025-01-06 | -54.35 | $22.32 | 20100 |
| 2025-01-03 | -32.61 | $22.42 | 6037 |
| 2025-01-02 | -39.13 | $22.39 | 10400 |
| 2024-12-31 | -58.70 | $22.30 | 80200 |
| 2024-12-30 | -46.15 | $22.39 | 18841 |
| 2024-12-27 | -83.33 | $22.25 | 19800 |
| 2024-12-26 | -69.05 | $22.31 | 9600 |
| 2024-12-24 | -47.62 | $22.40 | 17000 |
| 2024-12-23 | -52.38 | $22.38 | 17100 |
| 2024-12-20 | -52.38 | $22.38 | 34600 |
| 2024-12-19 | -52.38 | $22.38 | 15700 |
| 2024-12-18 | -50.00 | $22.40 | 22700 |
| 2024-12-17 | -41.03 | $22.44 | 11028 |
| 2024-12-16 | -53.85 | $22.39 | 19700 |
| 2024-12-13 | -33.33 | $22.47 | 15847 |
| 2024-12-12 | -25.64 | $22.50 | 8400 |
| 2024-12-11 | -32.50 | $22.47 | 18033 |
| 2024-12-10 | -40.00 | $22.44 | 14710 |
| 2024-12-09 | -40.00 | $22.44 | 8739 |
| 2024-12-06 | -30.00 | $22.48 | 7000 |
| 2024-12-05 | -27.50 | $22.49 | 2342 |
| 2024-12-04 | -22.50 | $22.51 | 12700 |
| 2024-12-03 | -37.50 | $22.45 | 44032 |
| 2024-12-02 | -75.00 | $22.30 | 66102 |
| 2024-11-29 | 0.00 | $22.60 | 36300 |
| 2024-11-27 | -25.00 | $22.47 | 9135 |
| 2024-11-26 | -79.66 | $22.32 | 10600 |
| 2024-11-25 | -67.80 | $22.39 | 7000 |
| 2024-11-22 | -59.32 | $22.44 | 6637 |
| 2024-11-21 | -61.02 | $22.43 | 16200 |
| 2024-11-20 | -83.05 | $22.30 | 15318 |
| 2024-11-19 | -88.14 | $22.27 | 9600 |
| 2024-11-18 | -71.19 | $22.37 | 8600 |
| 2024-11-15 | -69.49 | $22.38 | 8422 |
| 2024-11-14 | -78.13 | $22.34 | 6128 |
| 2024-11-13 | -78.26 | $22.35 | 7500 |
| 2024-11-12 | -77.14 | $22.36 | 11800 |
| 2024-11-11 | -85.71 | $22.38 | 18300 |
| 2024-11-08 | -66.67 | $22.50 | 18000 |
| 2024-11-07 | -79.37 | $22.42 | 14813 |
| 2024-11-06 | -90.48 | $22.35 | 11800 |
| 2024-11-05 | -65.08 | $22.51 | 11400 |
| 2024-11-04 | -71.43 | $22.47 | 18043 |
| 2024-11-01 | -96.83 | $22.31 | 20100 |
| 2024-10-31 | -95.00 | $22.35 | 41500 |
| 2024-10-30 | -62.22 | $22.64 | 24243 |
| 2024-10-29 | -53.49 | $22.69 | 11200 |
| 2024-10-28 | -95.35 | $22.51 | 11900 |
| 2024-10-25 | -69.23 | $22.65 | 7100 |
| 2024-10-24 | -64.10 | $22.67 | 5800 |
| 2024-10-23 | -76.92 | $22.62 | 17034 |
| 2024-10-22 | -69.23 | $22.65 | 11031 |
| 2024-10-21 | -82.05 | $22.60 | 23905 |
| 2024-10-18 | -33.33 | $22.79 | 5519 |
| 2024-10-17 | -38.46 | $22.77 | 7600 |
| 2024-10-16 | -10.26 | $22.88 | 12039 |
| 2024-10-15 | -25.64 | $22.82 | 10300 |
| 2024-10-14 | -53.85 | $22.71 | 5518 |
| 2024-10-11 | -48.78 | $22.72 | 8045 |
| 2024-10-10 | -65.96 | $22.61 | 4200 |
| 2024-10-09 | -57.45 | $22.65 | 2647 |
| 2024-10-08 | -40.43 | $22.73 | 8823 |
| 2024-10-07 | -61.70 | $22.63 | 6635 |
| 2024-10-04 | -42.55 | $22.72 | 5120 |
| 2024-10-03 | -38.00 | $22.73 | 3000 |
| 2024-10-02 | -34.00 | $22.75 | 3630 |
| 2024-10-01 | -25.00 | $22.79 | 30448 |
| 2024-09-30 | -45.61 | $22.66 | 328500 |
| 2024-09-27 | -52.63 | $22.62 | 83440 |
| 2024-09-26 | -45.61 | $22.66 | 43324 |
| 2024-09-25 | -59.65 | $22.58 | 33039 |
| 2024-09-24 | -42.11 | $22.68 | 27036 |
| 2024-09-23 | -48.28 | $22.64 | 17508 |
| 2024-09-20 | -17.74 | $22.81 | 14000 |
| 2024-09-19 | -11.11 | $22.78 | 53122 |
| 2024-09-18 | -16.42 | $22.72 | 35100 |
| 2024-09-17 | -22.06 | $22.68 | 30820 |
| 2024-09-16 | -3.33 | $22.71 | 23700 |
| 2024-09-13 | -15.56 | $22.51 | 21900 |
| 2024-09-12 | -13.33 | $22.52 | 12700 |
| 2024-09-11 | -13.33 | $22.52 | 16000 |
| 2024-09-10 | -22.22 | $22.48 | 12406 |
| 2024-09-09 | -7.14 | $22.52 | 10400 |
| 2024-09-06 | -20.00 | $22.44 | 19000 |
| 2024-09-05 | -25.00 | $22.42 | 13100 |
| 2024-09-04 | -22.50 | $22.43 | 54448 |
| 2024-09-03 | -15.00 | $22.46 | 8626 |
| 2024-08-30 | -12.50 | $22.47 | 14900 |
| 2024-08-29 | -4.08 | $22.50 | 9900 |
| 2024-08-28 | -1.82 | $22.51 | 14105 |
| 2024-08-27 | -4.29 | $22.49 | 14600 |
| 2024-08-26 | -14.86 | $22.45 | 8000 |
| 2024-08-23 | -41.38 | $22.33 | 4415 |
| 2024-08-22 | -26.44 | $22.46 | 20800 |
| 2024-08-21 | -37.93 | $22.36 | 7600 |
| 2024-08-20 | -60.92 | $22.16 | 7432 |
| 2024-08-19 | -50.57 | $22.25 | 4400 |
| 2024-08-16 | -59.77 | $22.17 | 7104 |
| 2024-08-15 | -56.32 | $22.20 | 6400 |
| 2024-08-14 | -50.57 | $22.25 | 4300 |
| 2024-08-13 | -51.72 | $22.24 | 11900 |
| 2024-08-12 | -54.02 | $22.22 | 5514 |
| 2024-08-09 | -55.17 | $22.21 | 11927 |
| 2024-08-08 | -51.72 | $22.24 | 8517 |
| 2024-08-07 | -47.13 | $22.28 | 7004 |
| 2024-08-06 | -48.28 | $22.27 | 5200 |
| 2024-08-05 | -45.98 | $22.29 | 16114 |
| 2024-08-02 | -42.53 | $22.32 | 40744 |
| 2024-08-01 | -71.26 | $22.07 | 35217 |
| 2024-07-31 | -95.40 | $21.86 | 106300 |
| 2024-07-30 | -29.35 | $22.42 | 8600 |
| 2024-07-29 | -20.65 | $22.50 | 12600 |
| 2024-07-26 | 0.00 | $22.67 | 4313 |
| 2024-07-25 | -2.53 | $22.54 | 7537 |
| 2024-07-24 | -6.85 | $22.45 | 1800 |
| 2024-07-23 | 0.00 | $22.50 | 5100 |
| 2024-07-22 | -10.77 | $22.35 | 8004 |
| 2024-07-19 | -25.00 | $22.25 | 10300 |
| 2024-07-18 | -27.94 | $22.23 | 3149 |
| 2024-07-17 | -29.41 | $22.22 | 3915 |
| 2024-07-16 | -36.76 | $22.17 | 6348 |
| 2024-07-15 | -14.71 | $22.32 | 5500 |
| 2024-07-12 | -17.65 | $22.30 | 8433 |
| 2024-07-11 | -2.94 | $22.40 | 9700 |
| 2024-07-10 | -20.69 | $22.14 | 9500 |
| 2024-07-09 | -25.86 | $22.11 | 8627 |
| 2024-07-08 | -41.38 | $22.02 | 2501 |
| 2024-07-05 | 0.00 | $22.21 | 6900 |
| 2024-07-03 | -5.77 | $22.17 | 5200 |
| 2024-07-02 | -10.20 | $22.12 | 21900 |
| 2024-07-01 | -14.29 | $22.10 | 10425 |
| 2024-06-28 | -20.90 | $22.03 | 23200 |
| 2024-06-27 | -13.56 | $22.01 | 48624 |
| 2024-06-26 | -18.18 | $21.97 | 33200 |
| 2024-06-25 | -34.85 | $21.86 | 16340 |
| 2024-06-24 | -40.91 | $21.82 | 8827 |
| 2024-06-21 | -36.36 | $21.85 | 9900 |
| 2024-06-20 | -48.48 | $21.77 | 17200 |
| 2024-06-18 | -42.42 | $21.81 | 18000 |
| 2024-06-17 | -46.97 | $21.78 | 16400 |
| 2024-06-14 | -42.42 | $21.81 | 14346 |
| 2024-06-13 | -39.39 | $21.83 | 10925 |
| 2024-06-12 | -51.52 | $21.75 | 16800 |
| 2024-06-11 | -51.52 | $21.75 | 12926 |
| 2024-06-10 | -53.03 | $21.74 | 8600 |
| 2024-06-07 | -50.00 | $21.76 | 12429 |
| 2024-06-06 | -33.33 | $21.87 | 8225 |
| 2024-06-05 | -28.79 | $21.90 | 23700 |
| 2024-06-04 | -15.15 | $21.99 | 19102 |
| 2024-06-03 | -4.55 | $22.06 | 54901 |
| 2024-05-31 | -8.51 | $21.86 | 96400 |
| 2024-05-30 | -61.90 | $21.59 | 9900 |
| 2024-05-29 | -73.81 | $21.54 | 30519 |
| 2024-05-28 | -56.82 | $21.60 | 13300 |
| 2024-05-24 | -63.64 | $21.57 | 9022 |
| 2024-05-23 | -79.55 | $21.50 | 12100 |
| 2024-05-22 | -56.82 | $21.60 | 10505 |
| 2024-05-21 | -47.73 | $21.64 | 18545 |
| 2024-05-20 | -56.82 | $21.60 | 6032 |
| 2024-05-17 | -56.82 | $21.60 | 12049 |
| 2024-05-16 | -24.44 | $21.74 | 11000 |
| 2024-05-15 | -31.82 | $21.70 | 8700 |
| 2024-05-14 | -68.18 | $21.54 | 13800 |
| 2024-05-13 | -70.45 | $21.53 | 9406 |
| 2024-05-10 | -72.73 | $21.52 | 7648 |
| 2024-05-09 | -56.82 | $21.59 | 7100 |
| 2024-05-08 | -59.09 | $21.58 | 9800 |
| 2024-05-07 | -45.45 | $21.64 | 10935 |
| 2024-05-06 | -29.55 | $21.71 | 4800 |
| 2024-05-03 | -28.57 | $21.65 | 4200 |
| 2024-05-02 | -66.07 | $21.59 | 12100 |
| 2024-05-01 | -57.89 | $21.64 | 12600 |
| 2024-04-30 | -71.93 | $21.56 | 17100 |
| 2024-04-29 | -68.42 | $21.58 | 12710 |
| 2024-04-26 | -75.44 | $21.54 | 5000 |
| 2024-04-25 | -65.08 | $21.62 | 8700 |
| 2024-04-24 | -52.38 | $21.70 | 26003 |
| 2024-04-23 | -53.97 | $21.69 | 41500 |
| 2024-04-22 | -80.95 | $21.52 | 11748 |
| 2024-04-19 | -92.06 | $21.45 | 5014 |
| 2024-04-18 | -100.00 | $21.40 | 13300 |
| 2024-04-17 | -75.81 | $21.56 | 5322 |
| 2024-04-16 | -83.87 | $21.51 | 7100 |
| 2024-04-15 | -83.87 | $21.51 | 40820 |
| 2024-04-12 | -90.20 | $21.57 | 5826 |
| 2024-04-11 | -92.16 | $21.56 | 17230 |
| 2024-04-10 | -88.24 | $21.58 | 12301 |
| 2024-04-09 | -80.00 | $21.67 | 10500 |
| 2024-04-08 | -84.78 | $21.65 | 16800 |
| 2024-04-05 | -61.22 | $21.77 | 16200 |
| 2024-04-04 | -22.45 | $21.96 | 9419 |
| 2024-04-03 | -51.02 | $21.82 | 7200 |
| 2024-04-02 | -36.00 | $21.90 | 12200 |
| 2024-04-01 | -40.00 | $21.88 | 23000 |
| 2024-03-28 | -20.00 | $21.98 | 91218 |
| 2024-03-27 | -77.05 | $21.72 | 13900 |
| 2024-03-26 | -83.61 | $21.68 | 35300 |
| 2024-03-25 | -88.52 | $21.65 | 17613 |
| 2024-03-22 | -63.93 | $21.80 | 9405 |
| 2024-03-21 | -62.30 | $21.81 | 14325 |
| 2024-03-20 | -85.25 | $21.67 | 10200 |
| 2024-03-19 | -88.52 | $21.65 | 15700 |
| 2024-03-18 | -96.72 | $21.60 | 29537 |
| 2024-03-15 | -96.43 | $21.65 | 15106 |
| 2024-03-14 | -98.11 | $21.67 | 22800 |
| 2024-03-13 | -92.31 | $21.83 | 9618 |
| 2024-03-12 | -74.42 | $21.87 | 13200 |
| 2024-03-11 | -53.49 | $21.96 | 10900 |
| 2024-03-08 | -37.21 | $22.03 | 12015 |
| 2024-03-07 | -69.77 | $21.89 | 12100 |
| 2024-03-06 | -76.74 | $21.86 | 9100 |
| 2024-03-05 | -72.09 | $21.88 | 14313 |
| 2024-03-04 | -75.51 | $21.88 | 11000 |
| 2024-03-01 | -58.82 | $21.97 | 9442 |
| 2024-02-29 | -23.53 | $22.15 | 104326 |
| 2024-02-28 | -68.52 | $21.93 | 10901 |
| 2024-02-27 | -75.93 | $21.89 | 10800 |
| 2024-02-26 | -64.81 | $21.95 | 10504 |
| 2024-02-23 | -48.15 | $22.04 | 9905 |
| 2024-02-22 | -79.63 | $21.87 | 5818 |
| 2024-02-21 | -81.48 | $21.86 | 3100 |
| 2024-02-20 | -72.22 | $21.91 | 7013 |
| 2024-02-16 | -66.67 | $21.94 | 4847 |
| 2024-02-15 | -66.67 | $21.94 | 4523 |
| 2024-02-14 | -77.78 | $21.88 | 6901 |
| 2024-02-13 | -90.74 | $21.81 | 7204 |
| 2024-02-12 | -70.59 | $22.01 | 8000 |
| 2024-02-09 | -69.64 | $22.03 | 14900 |
| 2024-02-08 | -88.33 | $21.93 | 9744 |
| 2024-02-07 | -91.04 | $21.92 | 10725 |
| 2024-02-06 | -82.86 | $21.98 | 4525 |
| 2024-02-05 | -88.57 | $21.94 | 7447 |
| 2024-02-02 | -78.57 | $22.01 | 14517 |
| 2024-02-01 | -47.14 | $22.23 | 51800 |
| 2024-01-31 | -89.47 | $21.94 | 57400 |
| 2024-01-30 | -78.95 | $22.11 | 15600 |
| 2024-01-29 | -74.53 | $22.22 | 10200 |
| 2024-01-26 | -78.30 | $22.18 | 5700 |
| 2024-01-25 | -80.56 | $22.14 | 12900 |
| 2024-01-24 | -94.59 | $21.96 | 20800 |
| 2024-01-23 | -75.44 | $22.15 | 6500 |
| 2024-01-22 | -74.14 | $22.15 | 7200 |
| 2024-01-19 | -71.55 | $22.18 | 6443 |
| 2024-01-18 | -87.07 | $22.00 | 22000 |
| 2024-01-17 | -78.23 | $22.04 | 18746 |
| 2024-01-16 | -60.77 | $22.22 | 8900 |
| 2024-01-12 | -53.85 | $22.31 | 17300 |
| 2024-01-11 | -60.00 | $22.23 | 22900 |
| 2024-01-10 | -43.26 | $22.40 | 10400 |
| 2024-01-09 | -36.88 | $22.49 | 5100 |
| 2024-01-08 | -45.39 | $22.37 | 11106 |
| 2024-01-05 | -45.39 | $22.37 | 9700 |
| 2024-01-04 | -41.84 | $22.42 | 3200 |
| 2024-01-03 | -39.72 | $22.45 | 18200 |
| 2024-01-02 | -34.75 | $22.52 | 37100 |
| 2023-12-29 | -12.06 | $22.84 | 132248 |
| 2023-12-28 | -5.81 | $22.27 | 21600 |
| 2023-12-27 | -10.98 | $22.13 | 14241 |
| 2023-12-26 | -28.72 | $21.95 | 13400 |
| 2023-12-22 | -32.00 | $21.90 | 46300 |
| 2023-12-21 | -29.21 | $21.85 | 32100 |
| 2023-12-20 | -24.72 | $21.89 | 28200 |
| 2023-12-19 | -19.10 | $21.94 | 85603 |
| 2023-12-18 | -17.78 | $21.95 | 51021 |
| 2023-12-15 | -16.85 | $21.95 | 24529 |
| 2023-12-14 | -5.75 | $22.00 | 37100 |
| 2023-12-13 | -15.56 | $21.91 | 37305 |
| 2023-12-12 | -28.87 | $21.70 | 18923 |
| 2023-12-11 | -32.99 | $21.66 | 12614 |
| 2023-12-08 | -22.68 | $21.76 | 9400 |
| 2023-12-07 | -15.31 | $21.83 | 40200 |
| 2023-12-06 | -13.27 | $21.85 | 10300 |
| 2023-12-05 | -23.47 | $21.75 | 18130 |
| 2023-12-04 | -23.47 | $21.75 | 16400 |
| 2023-12-01 | -5.10 | $21.93 | 25802 |
| 2023-11-30 | -3.41 | $21.85 | 87346 |
| 2023-11-29 | -38.55 | $21.51 | 33434 |
| 2023-11-28 | -44.19 | $21.45 | 17346 |
| 2023-11-27 | -53.54 | $21.30 | 10800 |
| 2023-11-24 | -57.58 | $21.26 | 2942 |
| 2023-11-22 | -49.51 | $21.32 | 18746 |
| 2023-11-21 | -43.27 | $21.38 | 10800 |
| 2023-11-20 | -56.73 | $21.24 | 10904 |
| 2023-11-17 | -55.77 | $21.25 | 10100 |
| 2023-11-16 | -58.65 | $21.22 | 12700 |
| 2023-11-15 | -61.54 | $21.19 | 12128 |
| 2023-11-14 | -55.77 | $21.25 | 12412 |
| 2023-11-13 | -70.19 | $21.10 | 15730 |
| 2023-11-10 | -63.46 | $21.17 | 5400 |
| 2023-11-09 | -72.12 | $21.08 | 10146 |
| 2023-11-08 | -57.69 | $21.23 | 21500 |
| 2023-11-07 | -59.62 | $21.21 | 14035 |
| 2023-11-06 | -55.77 | $21.25 | 8400 |
| 2023-11-03 | -32.69 | $21.49 | 15700 |
| 2023-11-02 | -26.76 | $21.31 | 26000 |
| 2023-11-01 | -3.45 | $21.35 | 18300 |
| 2023-10-31 | -14.55 | $21.26 | 22100 |
| 2023-10-30 | -45.16 | $21.06 | 19416 |
| 2023-10-27 | -27.42 | $21.17 | 14506 |
| 2023-10-26 | -51.61 | $21.02 | 9200 |
| 2023-10-25 | -88.71 | $20.79 | 13547 |
| 2023-10-24 | -61.29 | $20.96 | 10248 |
| 2023-10-23 | -56.45 | $20.99 | 9249 |
| 2023-10-20 | -77.42 | $20.86 | 15300 |
| 2023-10-19 | -74.19 | $20.88 | 9300 |
| 2023-10-18 | -78.79 | $20.86 | 10805 |
| 2023-10-17 | -81.58 | $20.86 | 22621 |
| 2023-10-16 | -39.47 | $21.18 | 11724 |
| 2023-10-13 | -28.21 | $21.28 | 6300 |
| 2023-10-12 | -37.18 | $21.21 | 64700 |
| 2023-10-11 | -42.31 | $21.17 | 50300 |
| 2023-10-10 | -58.97 | $21.04 | 16839 |
| 2023-10-09 | -53.85 | $21.08 | 9441 |
| 2023-10-06 | -73.08 | $20.93 | 10000 |
| 2023-10-05 | -64.10 | $21.00 | 13900 |
| 2023-10-04 | -70.51 | $20.95 | 22300 |
| 2023-10-03 | -91.03 | $20.79 | 25004 |
| 2023-10-02 | -81.54 | $20.97 | 28300 |
| 2023-09-29 | -98.46 | $20.86 | 125000 |
| 2023-09-28 | -70.77 | $21.04 | 59200 |
| 2023-09-27 | -56.92 | $21.13 | 34436 |
| 2023-09-26 | -43.08 | $21.22 | 14900 |
| 2023-09-25 | -53.85 | $21.15 | 4400 |
| 2023-09-22 | -35.38 | $21.27 | 3801 |
| 2023-09-21 | -47.69 | $21.19 | 19908 |
| 2023-09-20 | -15.38 | $21.40 | 4800 |
| 2023-09-19 | -16.92 | $21.39 | 11000 |
| 2023-09-18 | -15.38 | $21.40 | 22200 |
| 2023-09-15 | -9.09 | $21.35 | 5300 |
| 2023-09-14 | -5.45 | $21.37 | 18400 |
| 2023-09-13 | -6.25 | $21.30 | 21737 |
| 2023-09-12 | 0.00 | $21.24 | 149911 |
| 2023-09-11 | -26.32 | $21.13 | 27700 |
| 2023-09-08 | -34.21 | $21.10 | 100333 |
| 2023-09-07 | -85.71 | $20.91 | 98100 |
| 2023-09-06 | -91.89 | $20.93 | 43427 |
| 2023-09-05 | -94.44 | $20.93 | 90530 |
| 2023-09-01 | -47.22 | $21.10 | 38000 |
| 2023-08-31 | -48.65 | $21.10 | 73645 |
| 2023-08-30 | -54.05 | $21.08 | 32314 |
| 2023-08-29 | -54.05 | $21.08 | 44000 |
| 2023-08-28 | -73.91 | $21.03 | 11405 |
| 2023-08-25 | -78.79 | $21.05 | 3638 |
| 2023-08-24 | -78.79 | $21.05 | 28223 |
| 2023-08-23 | -81.33 | $21.05 | 35134 |
| 2023-08-22 | -94.67 | $20.95 | 10130 |
| 2023-08-21 | -97.33 | $20.93 | 7434 |
| 2023-08-18 | -95.45 | $21.03 | 16041 |
| 2023-08-17 | -92.42 | $21.05 | 34100 |
| 2023-08-16 | -87.69 | $21.09 | 16410 |
| 2023-08-15 | -98.82 | $21.09 | 6600 |
| 2023-08-14 | -88.24 | $21.18 | 19800 |
| 2023-08-11 | -92.94 | $21.14 | 5200 |
| 2023-08-10 | -89.41 | $21.17 | 10200 |
| 2023-08-09 | -84.71 | $21.21 | 11100 |
| 2023-08-08 | -91.76 | $21.15 | 4800 |
| 2023-08-07 | -94.12 | $21.13 | 12500 |
| 2023-08-04 | -90.59 | $21.16 | 9700 |
| 2023-08-03 | -96.47 | $21.11 | 7900 |
| 2023-08-02 | -92.11 | $21.23 | 15300 |
| 2023-08-01 | -96.83 | $21.32 | 8205 |
| 2023-07-31 | -81.67 | $21.44 | 19221 |
| 2023-07-28 | -89.71 | $21.40 | 9500 |
| 2023-07-27 | -80.30 | $21.48 | 21200 |
| 2023-07-26 | -75.76 | $21.51 | 6037 |
| 2023-07-25 | -83.33 | $21.46 | 15634 |
| 2023-07-24 | -77.27 | $21.50 | 9100 |
| 2023-07-21 | -72.73 | $21.53 | 1800 |
| 2023-07-20 | -87.88 | $21.43 | 15911 |
| 2023-07-19 | -62.12 | $21.60 | 8100 |
| 2023-07-18 | -63.64 | $21.59 | 3606 |
| 2023-07-17 | -59.09 | $21.62 | 24131 |
| 2023-07-14 | -65.15 | $21.58 | 1600 |
| 2023-07-13 | -43.94 | $21.72 | 4500 |
| 2023-07-12 | -40.91 | $21.74 | 3200 |
| 2023-07-11 | -56.06 | $21.64 | 3000 |
| 2023-07-10 | -69.70 | $21.55 | 5311 |
| 2023-07-07 | -71.21 | $21.54 | 10200 |
| 2023-07-06 | -84.62 | $21.46 | 6900 |
| 2023-07-05 | -49.23 | $21.69 | 12713 |
| 2023-07-03 | -21.54 | $21.87 | 7500 |
| 2023-06-30 | 0.00 | $22.01 | 102800 |
| 2023-06-29 | -50.79 | $21.67 | 36106 |
| 2023-06-28 | -42.86 | $21.72 | 11133 |
| 2023-06-27 | -53.97 | $21.65 | 9600 |
| 2023-06-26 | -63.49 | $21.59 | 5400 |
| 2023-06-23 | -68.25 | $21.56 | 6700 |
| 2023-06-22 | -65.08 | $21.58 | 2300 |
| 2023-06-21 | -58.73 | $21.62 | 5119 |
| 2023-06-20 | -60.32 | $21.61 | 6600 |
| 2023-06-16 | -63.49 | $21.59 | 10315 |
| 2023-06-15 | -77.78 | $21.50 | 7200 |
| 2023-06-14 | -85.71 | $21.45 | 10000 |
| 2023-06-13 | -80.95 | $21.48 | 6700 |
| 2023-06-12 | -90.48 | $21.42 | 7700 |
| 2023-06-09 | -75.81 | $21.52 | 9142 |
| 2023-06-08 | -62.90 | $21.60 | 4400 |
| 2023-06-07 | -72.73 | $21.51 | 13938 |
| 2023-06-06 | -25.00 | $21.77 | 9629 |
| 2023-06-05 | -23.86 | $21.78 | 10433 |
| 2023-06-02 | -3.41 | $21.96 | 6801 |
| 2023-06-01 | -21.59 | $21.80 | 7300 |
| 2023-05-31 | 0.00 | $21.99 | 32400 |
| 2023-05-30 | -25.32 | $21.70 | 4742 |
| 2023-05-26 | -29.11 | $21.67 | 22743 |
| 2023-05-25 | -44.30 | $21.55 | 6100 |
| 2023-05-24 | -11.39 | $21.81 | 7500 |
| 2023-05-23 | -17.72 | $21.76 | 16625 |
| 2023-05-22 | -23.61 | $21.66 | 13100 |
| 2023-05-19 | -20.83 | $21.68 | 17400 |
| 2023-05-18 | -26.39 | $21.64 | 23600 |
| 2023-05-17 | -18.06 | $21.70 | 21810 |
| 2023-05-16 | -38.89 | $21.55 | 6748 |
| 2023-05-15 | -33.33 | $21.59 | 6524 |
| 2023-05-12 | -31.94 | $21.60 | 11000 |
| 2023-05-11 | -45.83 | $21.50 | 7200 |
| 2023-05-10 | -33.33 | $21.59 | 12942 |
| 2023-05-09 | -59.72 | $21.40 | 21800 |
| 2023-05-08 | -84.91 | $21.38 | 6700 |
| 2023-05-05 | -60.00 | $21.50 | 12000 |
| 2023-05-04 | -50.91 | $21.55 | 10144 |
| 2023-05-03 | -23.64 | $21.70 | 7104 |
| 2023-05-02 | -32.73 | $21.65 | 11744 |
| 2023-05-01 | -62.07 | $21.47 | 8222 |
| 2023-04-28 | -11.43 | $21.75 | 23200 |
| 2023-04-27 | -26.15 | $21.61 | 4222 |
| 2023-04-26 | -29.23 | $21.59 | 9000 |
| 2023-04-25 | -46.15 | $21.48 | 14800 |
| 2023-04-24 | -20.00 | $21.65 | 12400 |
| 2023-04-21 | -21.54 | $21.64 | 12127 |
| 2023-04-20 | -47.30 | $21.52 | 17700 |
| 2023-04-19 | -56.76 | $21.45 | 9200 |
| 2023-04-18 | -60.81 | $21.42 | 5200 |
| 2023-04-17 | -56.76 | $21.45 | 10700 |
| 2023-04-14 | -66.22 | $21.38 | 24600 |
| 2023-04-13 | -48.65 | $21.51 | 17220 |
| 2023-04-12 | -41.56 | $21.55 | 7100 |
| 2023-04-11 | -40.22 | $21.50 | 15000 |
| 2023-04-10 | -41.05 | $21.48 | 14314 |
| 2023-04-06 | -36.84 | $21.52 | 25400 |
| 2023-04-05 | -37.89 | $21.51 | 12100 |
| 2023-04-04 | -38.95 | $21.50 | 12617 |
| 2023-04-03 | -44.21 | $21.45 | 44200 |
| 2023-03-31 | -74.74 | $21.16 | 103405 |
| 2023-03-30 | -52.63 | $21.37 | 14300 |
| 2023-03-29 | -52.63 | $21.37 | 14916 |
| 2023-03-28 | -50.53 | $21.39 | 12022 |
| 2023-03-27 | -41.05 | $21.48 | 4700 |
| 2023-03-24 | -20.00 | $21.68 | 4714 |
| 2023-03-23 | -25.26 | $21.63 | 12300 |
| 2023-03-22 | -45.05 | $21.42 | 8006 |
| 2023-03-21 | -49.45 | $21.38 | 9300 |
| 2023-03-20 | -35.16 | $21.51 | 6500 |
| 2023-03-17 | -35.16 | $21.51 | 18800 |
| 2023-03-16 | -30.34 | $21.54 | 9543 |
| 2023-03-15 | -61.80 | $21.26 | 10610 |
| 2023-03-14 | -70.79 | $21.18 | 22400 |
| 2023-03-13 | -52.81 | $21.34 | 3100 |
| 2023-03-10 | -85.23 | $21.06 | 17900 |
| 2023-03-09 | -97.73 | $20.95 | 17000 |
| 2023-03-08 | -67.05 | $21.22 | 6400 |
| 2023-03-07 | -53.41 | $21.34 | 20842 |
| 2023-03-06 | -52.27 | $21.35 | 5145 |
| 2023-03-03 | -60.00 | $21.35 | 7214 |
| 2023-03-02 | -89.34 | $21.06 | 12900 |
| 2023-03-01 | -80.33 | $21.17 | 10100 |
| 2023-02-28 | -27.87 | $21.81 | 56621 |
| 2023-02-27 | -73.77 | $21.25 | 9700 |
| 2023-02-24 | -91.30 | $21.05 | 9221 |
| 2023-02-23 | -80.43 | $21.20 | 12400 |
| 2023-02-22 | -86.96 | $21.11 | 8321 |
| 2023-02-21 | -97.10 | $20.97 | 11820 |
| 2023-02-17 | -88.89 | $21.19 | 8500 |
| 2023-02-16 | -90.48 | $21.17 | 9000 |
| 2023-02-15 | -81.75 | $21.28 | 9400 |
| 2023-02-14 | -82.54 | $21.27 | 18600 |
| 2023-02-13 | -84.13 | $21.25 | 18018 |
| 2023-02-10 | -97.66 | $21.08 | 11821 |
| 2023-02-09 | -94.74 | $21.25 | 9935 |
| 2023-02-08 | -91.23 | $21.29 | 7325 |
| 2023-02-07 | -89.81 | $21.36 | 14220 |
| 2023-02-06 | -84.78 | $21.55 | 14433 |
| 2023-02-03 | -70.67 | $21.80 | 10231 |
| 2023-02-02 | -38.67 | $22.04 | 9100 |
| 2023-02-01 | -57.33 | $21.90 | 17533 |
| 2023-01-31 | -94.67 | $21.62 | 57400 |
| 2023-01-30 | -32.17 | $21.87 | 6800 |
| 2023-01-27 | -16.56 | $22.06 | 7536 |
| 2023-01-26 | -7.74 | $22.20 | 12036 |
| 2023-01-25 | -15.48 | $22.07 | 17600 |
| 2023-01-24 | -38.95 | $21.66 | 4949 |
| 2023-01-23 | -19.77 | $21.99 | 17300 |
| 2023-01-20 | -30.23 | $21.81 | 11518 |
| 2023-01-19 | -25.00 | $21.90 | 11200 |
| 2023-01-18 | -18.60 | $22.01 | 18300 |
| 2023-01-17 | -18.60 | $22.01 | 10800 |
| 2023-01-13 | -27.33 | $21.86 | 22208 |
| 2023-01-12 | -6.02 | $22.17 | 7300 |
| 2023-01-11 | -5.06 | $22.11 | 9300 |
| 2023-01-10 | -17.09 | $21.92 | 9900 |
| 2023-01-09 | -22.15 | $21.84 | 6148 |
| 2023-01-06 | -18.99 | $21.89 | 6900 |
| 2023-01-05 | -28.48 | $21.74 | 30303 |
| 2023-01-04 | -16.46 | $21.93 | 5604 |
| 2023-01-03 | -22.78 | $21.83 | 28200 |
| 2022-12-30 | -20.25 | $21.87 | 298200 |
| 2022-12-29 | -32.88 | $21.10 | 16400 |
| 2022-12-28 | -67.12 | $20.85 | 15916 |
| 2022-12-27 | -79.45 | $20.76 | 12400 |
| 2022-12-23 | -75.34 | $20.79 | 18525 |
| 2022-12-22 | -63.49 | $20.94 | 16610 |
| 2022-12-21 | -30.88 | $21.13 | 8315 |
| 2022-12-20 | -51.47 | $20.99 | 10500 |
| 2022-12-19 | -23.53 | $21.18 | 12130 |
| 2022-12-16 | -17.65 | $21.22 | 19122 |
| 2022-12-15 | -5.88 | $21.30 | 9700 |
| 2022-12-14 | -1.47 | $21.33 | 15900 |
| 2022-12-13 | -10.94 | $21.23 | 29100 |
| 2022-12-12 | -50.00 | $20.98 | 17800 |
| 2022-12-09 | -35.62 | $21.13 | 24000 |
| 2022-12-08 | -20.25 | $21.23 | 23608 |
| 2022-12-07 | -30.21 | $21.10 | 29704 |
| 2022-12-06 | -37.50 | $21.00 | 23701 |
| 2022-12-05 | -50.00 | $20.86 | 41500 |
| 2022-12-02 | -30.63 | $21.05 | 14719 |
| 2022-12-01 | -25.86 | $21.09 | 16026 |
| 2022-11-30 | -37.93 | $20.95 | 59805 |
| 2022-11-29 | -37.93 | $20.95 | 52308 |
| 2022-11-28 | -48.72 | $20.82 | 21200 |
| 2022-11-25 | -45.11 | $20.79 | 2746 |
| 2022-11-23 | -42.11 | $20.83 | 22800 |
| 2022-11-22 | -44.37 | $20.76 | 29300 |
| 2022-11-21 | -46.31 | $20.70 | 33501 |
| 2022-11-18 | -22.15 | $21.04 | 29431 |
| 2022-11-17 | -21.52 | $21.05 | 21500 |
| 2022-11-16 | -22.78 | $21.03 | 25400 |
| 2022-11-15 | -18.99 | $21.09 | 28800 |
| 2022-11-14 | -22.15 | $21.04 | 12900 |
| 2022-11-11 | -18.35 | $21.10 | 38500 |
| 2022-11-10 | 0.00 | $21.17 | 50300 |
| 2022-11-09 | -33.33 | $20.59 | 22208 |
| 2022-11-08 | -40.48 | $20.56 | 14121 |
| 2022-11-07 | -42.65 | $20.59 | 9600 |
| 2022-11-04 | -70.56 | $20.39 | 16218 |
| 2022-11-03 | -59.90 | $20.60 | 21800 |
| 2022-11-02 | -65.99 | $20.48 | 24635 |
| 2022-11-01 | -69.04 | $20.42 | 30407 |
| 2022-10-31 | -60.41 | $20.59 | 55400 |
| 2022-10-28 | -77.16 | $20.26 | 20004 |
| 2022-10-27 | -80.71 | $20.19 | 6700 |
| 2022-10-26 | -87.82 | $20.05 | 66647 |
| 2022-10-25 | -89.34 | $20.02 | 35100 |
| 2022-10-24 | -95.94 | $19.89 | 4200 |
| 2022-10-21 | -98.47 | $19.85 | 13700 |
| 2022-10-20 | -100.00 | $19.86 | 19600 |
| 2022-10-19 | -99.44 | $20.02 | 46900 |
| 2022-10-18 | -95.06 | $20.24 | 67900 |
| 2022-10-17 | -95.59 | $20.48 | 5500 |
| 2022-10-14 | -83.09 | $20.65 | 11500 |
| 2022-10-13 | -77.08 | $20.75 | 30701 |
| 2022-10-12 | -59.72 | $21.00 | 8017 |
| 2022-10-11 | -50.69 | $21.13 | 14500 |
| 2022-10-10 | -44.44 | $21.22 | 31700 |
| 2022-10-07 | -58.33 | $21.02 | 32800 |
| 2022-10-06 | -61.81 | $20.97 | 10100 |
| 2022-10-05 | -59.03 | $21.01 | 13236 |
| 2022-10-04 | -52.08 | $21.11 | 6700 |
| 2022-10-03 | -59.72 | $21.00 | 5700 |
| 2022-09-30 | -59.72 | $21.00 | 50318 |
| 2022-09-29 | -82.64 | $20.67 | 10800 |
| 2022-09-28 | -69.03 | $20.90 | 14015 |
| 2022-09-27 | -80.24 | $20.75 | 6020 |
| 2022-09-26 | -91.02 | $20.57 | 20300 |
| 2022-09-23 | -88.68 | $20.68 | 12300 |
| 2022-09-22 | -95.52 | $20.89 | 12600 |
| 2022-09-21 | -80.15 | $21.12 | 19404 |
| 2022-09-20 | -84.48 | $21.19 | 28535 |
| 2022-09-19 | -85.53 | $21.52 | 14000 |
| 2022-09-16 | -60.53 | $21.71 | 52100 |
| 2022-09-15 | -87.34 | $21.51 | 3928 |
| 2022-09-14 | -79.31 | $21.59 | 6000 |
| 2022-09-13 | -91.74 | $21.50 | 14018 |
| 2022-09-12 | -73.39 | $21.70 | 2700 |
| 2022-09-09 | -80.00 | $21.64 | 5000 |
| 2022-09-08 | -93.04 | $21.49 | 9900 |
| 2022-09-07 | -91.67 | $21.55 | 3311 |
| 2022-09-06 | -100.00 | $21.45 | 9317 |
| 2022-09-02 | -89.17 | $21.58 | 5227 |
| 2022-09-01 | -91.67 | $21.55 | 14905 |
| 2022-08-31 | -92.62 | $21.61 | 28845 |
| 2022-08-30 | -86.27 | $21.86 | 18616 |
| 2022-08-29 | -72.55 | $22.00 | 900 |
| 2022-08-26 | -71.57 | $22.01 | 2700 |
| 2022-08-25 | -57.84 | $22.15 | 7514 |
| 2022-08-24 | -78.43 | $21.94 | 9500 |
| 2022-08-23 | -85.87 | $21.95 | 14230 |
| 2022-08-22 | -92.86 | $21.96 | 4923 |
| 2022-08-19 | -88.31 | $22.06 | 4510 |
| 2022-08-18 | -74.03 | $22.17 | 13600 |
| 2022-08-17 | -77.92 | $22.14 | 28000 |
| 2022-08-16 | -83.87 | $22.22 | 24737 |
| 2022-08-15 | -62.90 | $22.35 | 11200 |
| 2022-08-12 | -41.94 | $22.48 | 12200 |
| 2022-08-11 | -49.25 | $22.41 | 6700 |
| 2022-08-10 | -20.00 | $22.57 | 2600 |
| 2022-08-09 | -32.94 | $22.46 | 5500 |
| 2022-08-08 | -22.35 | $22.55 | 21500 |
| 2022-08-05 | -30.59 | $22.48 | 5000 |
| 2022-08-04 | -10.59 | $22.65 | 7800 |
| 2022-08-03 | -5.88 | $22.69 | 4802 |
| 2022-08-02 | -31.76 | $22.47 | 5600 |
| 2022-08-01 | -9.64 | $22.64 | 13205 |
| 2022-07-29 | -4.94 | $22.66 | 42700 |
| 2022-07-28 | -59.04 | $22.16 | 6800 |
| 2022-07-27 | -52.38 | $22.21 | 15600 |
| 2022-07-26 | -47.37 | $22.20 | 7900 |
| 2022-07-25 | -35.79 | $22.31 | 9823 |
| 2022-07-22 | -28.42 | $22.38 | 13516 |
| 2022-07-21 | -33.68 | $22.33 | 9000 |
| 2022-07-20 | -39.62 | $22.23 | 4000 |
| 2022-07-19 | -40.57 | $22.22 | 6228 |
| 2022-07-18 | -40.57 | $22.22 | 4835 |
| 2022-07-15 | -41.74 | $22.17 | 1347 |
| 2022-07-14 | -49.57 | $22.08 | 5009 |
| 2022-07-13 | -29.03 | $22.29 | 2333 |
| 2022-07-12 | -29.84 | $22.28 | 6400 |
| 2022-07-11 | -31.54 | $22.30 | 3519 |
| 2022-07-08 | -48.15 | $22.25 | 2406 |
| 2022-07-07 | -50.62 | $22.21 | 9400 |
| 2022-07-06 | -26.35 | $22.64 | 12600 |
| 2022-07-05 | -37.72 | $22.45 | 7000 |
| 2022-07-01 | -37.72 | $22.45 | 7000 |
| 2022-06-30 | -55.09 | $22.16 | 28022 |
| 2022-06-29 | -70.66 | $21.90 | 9600 |
| 2022-06-28 | -76.60 | $21.85 | 13300 |
| 2022-06-27 | -75.00 | $21.93 | 4821 |
| 2022-06-24 | -78.85 | $21.85 | 6909 |
| 2022-06-23 | -71.15 | $22.01 | 10500 |
| 2022-06-22 | -79.81 | $21.83 | 6500 |
| 2022-06-21 | -84.62 | $21.73 | 4800 |
| 2022-06-17 | -78.37 | $21.86 | 21727 |
| 2022-06-16 | -85.10 | $21.72 | 6700 |
| 2022-06-15 | -82.69 | $21.77 | 6200 |
| 2022-06-14 | -74.52 | $21.94 | 16900 |
| 2022-06-13 | -92.46 | $21.65 | 20900 |
| 2022-06-10 | -100.00 | $22.26 | 27800 |
| 2022-06-09 | -69.07 | $22.82 | 6718 |
| 2022-06-08 | -53.61 | $22.97 | 22800 |
| 2022-06-07 | -49.48 | $23.01 | 7100 |
| 2022-06-06 | -57.73 | $22.93 | 11844 |
| 2022-06-03 | -51.55 | $22.99 | 4004 |
| 2022-06-02 | -46.39 | $23.04 | 11400 |
| 2022-06-01 | -46.39 | $23.04 | 50508 |
| 2022-05-31 | -57.94 | $22.87 | 140849 |
| 2022-05-27 | -10.28 | $23.38 | 16900 |
| 2022-05-26 | -13.00 | $23.29 | 8426 |
| 2022-05-25 | -12.50 | $23.26 | 15900 |
| 2022-05-24 | -30.21 | $23.09 | 3600 |
| 2022-05-23 | -48.45 | $22.92 | 11500 |
| 2022-05-20 | -56.19 | $22.88 | 10500 |
| 2022-05-19 | -71.43 | $22.72 | 8400 |
| 2022-05-18 | -46.30 | $22.97 | 13748 |
| 2022-05-17 | -62.04 | $22.80 | 12900 |
| 2022-05-16 | -34.26 | $23.10 | 15300 |
| 2022-05-13 | -27.78 | $23.17 | 3005 |
| 2022-05-12 | -16.67 | $23.29 | 5041 |
| 2022-05-11 | -45.37 | $22.98 | 5000 |
| 2022-05-10 | -59.66 | $22.87 | 12722 |
| 2022-05-09 | -60.99 | $22.94 | 8442 |
| 2022-05-06 | -64.14 | $22.91 | 7803 |
| 2022-05-05 | -48.99 | $23.15 | 9040 |
| 2022-05-04 | -39.26 | $23.38 | 19907 |
| 2022-05-03 | -74.72 | $22.84 | 15300 |
| 2022-05-02 | -93.26 | $22.51 | 10300 |
| 2022-04-29 | -55.74 | $23.20 | 31814 |
| 2022-04-28 | -75.26 | $22.86 | 8600 |
| 2022-04-27 | -72.73 | $23.02 | 10200 |
| 2022-04-26 | -70.46 | $23.09 | 9900 |
| 2022-04-25 | -76.40 | $22.98 | 27216 |
| 2022-04-22 | -86.69 | $22.74 | 3200 |
| 2022-04-21 | -90.11 | $22.65 | 20700 |
| 2022-04-20 | -98.68 | $22.77 | 16100 |
| 2022-04-19 | -92.14 | $22.95 | 14411 |
| 2022-04-18 | -88.74 | $23.03 | 19200 |
| 2022-04-14 | -82.76 | $23.17 | 12100 |
| 2022-04-13 | -92.49 | $23.17 | 12848 |
| 2022-04-12 | -88.37 | $23.28 | 16600 |
| 2022-04-11 | -87.31 | $23.46 | 5900 |
| 2022-04-08 | -68.53 | $23.83 | 6200 |
| 2022-04-07 | -70.98 | $23.88 | 6800 |
| 2022-04-06 | -82.38 | $23.66 | 10236 |
| 2022-04-05 | -95.54 | $23.75 | 6403 |
| 2022-04-04 | -79.62 | $24.00 | 9914 |
| 2022-04-01 | -71.97 | $24.12 | 9700 |
| 2022-03-31 | -100.00 | $24.05 | 12760 |
| 2022-03-30 | -90.14 | $24.20 | 31600 |
| 2022-03-29 | -82.40 | $24.45 | 77300 |
| 2022-03-28 | -94.79 | $24.73 | 43243 |
| 2022-03-25 | -81.44 | $24.86 | 16847 |
| 2022-03-24 | -71.74 | $24.99 | 6800 |
| 2022-03-23 | -86.96 | $24.85 | 23200 |
| 2022-03-22 | -77.17 | $24.94 | 22249 |
| 2022-03-21 | -67.39 | $25.03 | 27511 |
| 2022-03-18 | -70.65 | $25.00 | 5817 |
| 2022-03-17 | -63.04 | $25.07 | 11800 |
| 2022-03-16 | -79.35 | $24.92 | 26010 |
| 2022-03-15 | -78.57 | $25.10 | 2000 |
| 2022-03-14 | -90.00 | $25.02 | 8928 |
| 2022-03-11 | -93.55 | $25.07 | 6800 |
| 2022-03-10 | -91.53 | $25.11 | 9900 |
| 2022-03-09 | -100.00 | $25.08 | 2400 |
| 2022-03-08 | -94.55 | $25.13 | 6843 |
| 2022-03-07 | -77.78 | $25.23 | 8000 |
| 2022-03-04 | -74.07 | $25.25 | 11303 |
| 2022-03-03 | -63.79 | $25.28 | 6600 |
| 2022-03-02 | -64.52 | $25.25 | 3200 |
| 2022-03-01 | -62.90 | $25.26 | 8636 |
| 2022-02-28 | -56.45 | $25.30 | 7000 |
| 2022-02-25 | -61.54 | $25.15 | 1900 |
| 2022-02-24 | -30.77 | $25.35 | 10900 |
| 2022-02-23 | -46.15 | $25.25 | 23615 |
| 2022-02-22 | -46.15 | $25.25 | 13200 |
| 2022-02-18 | -46.15 | $25.25 | 2600 |
| 2022-02-17 | -53.85 | $25.20 | 10400 |
| 2022-02-16 | -46.15 | $25.25 | 2300 |
| 2022-02-15 | -41.54 | $25.28 | 13000 |
| 2022-02-14 | -43.08 | $25.27 | 4600 |
| 2022-02-11 | -46.15 | $25.25 | 10435 |
| 2022-02-10 | -46.27 | $25.26 | 19700 |
| 2022-02-09 | -47.76 | $25.25 | 13037 |
| 2022-02-08 | -47.76 | $25.25 | 5418 |
| 2022-02-07 | -46.27 | $25.26 | 2000 |
| 2022-02-04 | -47.76 | $25.25 | 4608 |
| 2022-02-03 | -43.28 | $25.28 | 10241 |
| 2022-02-02 | -74.63 | $25.07 | 11401 |
| 2022-02-01 | -38.27 | $25.40 | 6500 |
| 2022-01-31 | -44.44 | $25.50 | 32600 |
| 2022-01-28 | -84.26 | $25.07 | 10228 |
| 2022-01-27 | -98.85 | $25.12 | 6900 |
| 2022-01-26 | -84.15 | $25.29 | 15100 |
| 2022-01-25 | -85.90 | $25.31 | 5038 |
| 2022-01-24 | -80.77 | $25.35 | 5800 |
| 2022-01-21 | -85.90 | $25.31 | 4600 |
| 2022-01-20 | -69.23 | $25.44 | 4747 |
| 2022-01-19 | -76.92 | $25.38 | 5600 |
| 2022-01-18 | -84.62 | $25.32 | 10405 |
| 2022-01-14 | -69.23 | $25.44 | 7100 |
| 2022-01-13 | -62.82 | $25.49 | 15100 |
| 2022-01-12 | -61.54 | $25.50 | 2900 |
| 2022-01-11 | -62.82 | $25.49 | 6700 |
| 2022-01-10 | -65.38 | $25.47 | 5207 |
| 2022-01-07 | -70.51 | $25.43 | 6642 |
| 2022-01-06 | -61.54 | $25.50 | 10700 |
| 2022-01-05 | -92.96 | $25.32 | 16200 |
| 2022-01-04 | -61.43 | $25.55 | 13100 |
| 2022-01-03 | -44.29 | $25.67 | 8011 |
| 2021-12-31 | -1.41 | $25.92 | 10515 |
| 2021-12-30 | -35.59 | $25.58 | 14300 |
| 2021-12-29 | -1.54 | $25.78 | 11800 |
| 2021-12-28 | -13.11 | $25.67 | 11003 |
| 2021-12-27 | -24.59 | $25.60 | 25220 |
| 2021-12-23 | -45.00 | $25.47 | 7600 |
| 2021-12-22 | -18.33 | $25.63 | 5500 |
| 2021-12-21 | -33.33 | $25.54 | 8300 |
| 2021-12-20 | -70.83 | $25.42 | 5900 |
| 2021-12-17 | -61.46 | $25.51 | 4522 |
| 2021-12-16 | -67.71 | $25.45 | 6804 |
| 2021-12-15 | -71.88 | $25.41 | 9500 |
| 2021-12-14 | -79.80 | $25.34 | 41800 |
| 2021-12-13 | -64.65 | $25.49 | 5200 |
| 2021-12-10 | -64.36 | $25.50 | 15200 |
| 2021-12-09 | -56.44 | $25.58 | 9210 |
| 2021-12-08 | -61.48 | $25.61 | 10020 |
| 2021-12-07 | -69.50 | $25.57 | 9800 |
| 2021-12-06 | -67.38 | $25.60 | 22002 |
| 2021-12-03 | -70.06 | $25.61 | 40200 |
| 2021-12-02 | -87.35 | $25.35 | 35400 |
| 2021-12-01 | -82.84 | $25.43 | 35500 |
| 2021-11-30 | -96.07 | $25.29 | 24702 |
| 2021-11-29 | -93.98 | $25.44 | 32640 |
| 2021-11-26 | -86.75 | $25.56 | 7400 |
| 2021-11-24 | -88.61 | $25.60 | 14739 |
| 2021-11-23 | -95.27 | $25.59 | 19700 |
| 2021-11-22 | -92.13 | $25.83 | 7501 |
| 2021-11-19 | -84.17 | $25.99 | 3420 |
| 2021-11-18 | -90.83 | $25.91 | 3525 |
| 2021-11-17 | -78.33 | $26.06 | 10124 |
| 2021-11-16 | -81.67 | $26.02 | 13600 |
| 2021-11-15 | -75.83 | $26.09 | 33914 |
| 2021-11-12 | -81.25 | $26.09 | 8347 |
| 2021-11-11 | -78.57 | $26.12 | 15308 |
| 2021-11-10 | -92.86 | $26.09 | 18000 |
| 2021-11-09 | -61.11 | $26.49 | 9900 |
| 2021-11-08 | -65.08 | $26.44 | 3800 |
| 2021-11-05 | -49.21 | $26.64 | 8913 |
| 2021-11-04 | -43.65 | $26.71 | 6900 |
| 2021-11-03 | -39.68 | $26.76 | 7000 |
| 2021-11-02 | -23.02 | $26.97 | 7600 |
| 2021-11-01 | -28.57 | $26.90 | 13400 |
| 2021-10-29 | -34.13 | $26.83 | 31107 |
| 2021-10-28 | -75.38 | $26.37 | 6800 |
| 2021-10-27 | -85.38 | $26.24 | 6600 |
| 2021-10-26 | -89.39 | $26.19 | 5700 |
| 2021-10-25 | -90.15 | $26.18 | 3500 |
| 2021-10-22 | -92.42 | $26.15 | 8901 |
| 2021-10-21 | -100.00 | $26.26 | 5500 |
| 2021-10-20 | -89.29 | $26.38 | 6000 |
| 2021-10-19 | -90.18 | $26.37 | 2133 |
| 2021-10-18 | -78.57 | $26.50 | 11400 |
| 2021-10-15 | -76.79 | $26.52 | 1300 |
| 2021-10-14 | -16.96 | $27.19 | 6500 |
| 2021-10-13 | -60.71 | $26.70 | 9800 |
| 2021-10-12 | -38.39 | $26.95 | 5000 |
| 2021-10-11 | -39.29 | $26.94 | 3800 |
| 2021-10-08 | -44.64 | $26.88 | 3700 |
| 2021-10-07 | -46.43 | $26.86 | 8000 |
| 2021-10-06 | -66.07 | $26.64 | 7238 |
| 2021-10-05 | -79.46 | $26.49 | 15111 |
| 2021-10-04 | -50.00 | $26.82 | 12500 |
| 2021-10-01 | -38.39 | $26.95 | 12700 |
| 2021-09-30 | -34.82 | $26.99 | 243935 |
| 2021-09-29 | -44.64 | $26.88 | 61100 |
| 2021-09-28 | -46.43 | $26.86 | 25200 |
| 2021-09-27 | -31.86 | $27.02 | 12234 |
| 2021-09-24 | -20.35 | $27.15 | 12928 |
| 2021-09-23 | -38.94 | $26.94 | 25730 |
| 2021-09-22 | 0.00 | $27.36 | 31321 |
| 2021-09-21 | -33.33 | $26.75 | 16900 |
| 2021-09-20 | -38.67 | $26.71 | 2549 |
| 2021-09-17 | -36.00 | $26.73 | 11246 |
| 2021-09-16 | -33.33 | $26.75 | 22602 |
| 2021-09-15 | -42.86 | $26.64 | 30635 |
| 2021-09-14 | -52.38 | $26.56 | 6820 |
| 2021-09-13 | -35.71 | $26.70 | 24900 |
| 2021-09-10 | -18.18 | $26.80 | 16612 |
| 2021-09-09 | -17.27 | $26.81 | 2500 |
| 2021-09-08 | -30.00 | $26.67 | 5700 |
| 2021-09-07 | -55.45 | $26.39 | 3400 |
| 2021-09-03 | -41.82 | $26.54 | 10500 |
| 2021-09-02 | -28.18 | $26.69 | 38414 |
| 2021-09-01 | -19.09 | $26.79 | 12102 |
| 2021-08-31 | -15.45 | $26.83 | 67300 |
| 2021-08-30 | -53.64 | $26.41 | 10800 |
| 2021-08-27 | -41.82 | $26.54 | 11436 |
| 2021-08-26 | -16.96 | $26.81 | 4830 |
| 2021-08-25 | -18.42 | $26.79 | 13340 |
| 2021-08-24 | -15.79 | $26.82 | 26900 |
| 2021-08-23 | -20.54 | $26.75 | 5200 |
| 2021-08-20 | -32.14 | $26.62 | 4043 |
| 2021-08-19 | -31.25 | $26.63 | 15949 |
| 2021-08-18 | 0.00 | $26.98 | 30814 |
| 2021-08-17 | -63.11 | $26.24 | 2500 |
| 2021-08-16 | -57.28 | $26.30 | 3400 |
| 2021-08-13 | -63.11 | $26.24 | 26045 |
| 2021-08-12 | -43.69 | $26.44 | 7630 |
| 2021-08-11 | -37.86 | $26.50 | 4009 |
| 2021-08-10 | -24.27 | $26.64 | 8800 |
| 2021-08-09 | -18.63 | $26.66 | 3900 |
| 2021-08-06 | -2.04 | $26.79 | 6400 |
| 2021-08-05 | -13.27 | $26.68 | 26200 |
| 2021-08-04 | -8.60 | $26.68 | 7700 |
| 2021-08-03 | -41.94 | $26.37 | 9600 |
| 2021-08-02 | 0.00 | $26.70 | 20900 |
| 2021-07-30 | -78.49 | $26.03 | 4817 |
| 2021-07-29 | -76.34 | $26.05 | 7600 |
| 2021-07-28 | -69.61 | $26.05 | 4300 |
| 2021-07-27 | -60.19 | $26.11 | 2140 |
| 2021-07-26 | -69.44 | $26.01 | 2638 |
| 2021-07-23 | -71.30 | $25.99 | 8700 |
| 2021-07-22 | -75.00 | $25.95 | 5521 |
| 2021-07-21 | -74.07 | $25.96 | 11000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.95
2026-07-17
Close Price
$23.60
Vol: 7200Average Directional Index - Detailed Analysis
Minimum
5.21
Average
20.88
Maximum
67.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.95 | $23.60 | 7200 |
| 2026-07-16 | 17.21 | $23.57 | 514 |
| 2026-07-15 | 16.94 | $23.61 | 12328 |
| 2026-07-14 | 16.66 | $23.55 | 1820 |
| 2026-07-13 | 16.69 | $23.65 | 615 |
| 2026-07-10 | 17.07 | $23.49 | 1700 |
| 2026-07-09 | 17.21 | $23.59 | 4900 |
| 2026-07-08 | 17.67 | $23.58 | 2908 |
| 2026-07-07 | 18.02 | $23.48 | 2500 |
| 2026-07-06 | 18.40 | $23.57 | 5201 |
| 2026-07-02 | 18.34 | $23.57 | 4242 |
| 2026-07-01 | 18.78 | $23.54 | 3819 |
| 2026-06-30 | 19.24 | $23.61 | 70100 |
| 2026-06-29 | 18.96 | $23.55 | 15243 |
| 2026-06-26 | 18.96 | $23.59 | 20708 |
| 2026-06-25 | 18.66 | $23.55 | 15500 |
| 2026-06-24 | 18.69 | $23.41 | 3207 |
| 2026-06-23 | 18.41 | $23.52 | 9200 |
| 2026-06-22 | 18.21 | $23.49 | 11139 |
| 2026-06-18 | 17.52 | $23.54 | 12526 |
| 2026-06-17 | 17.07 | $23.49 | 10304 |
| 2026-06-16 | 16.60 | $23.51 | 5200 |
| 2026-06-15 | 16.10 | $23.57 | 2718 |
| 2026-06-12 | 16.00 | $23.55 | 3300 |
| 2026-06-11 | 15.89 | $23.53 | 12303 |
| 2026-06-10 | 15.43 | $23.50 | 10008 |
| 2026-06-09 | 15.16 | $23.49 | 16406 |
| 2026-06-08 | 14.88 | $23.46 | 8500 |
| 2026-06-05 | 14.31 | $23.47 | 9519 |
| 2026-06-04 | 13.71 | $23.53 | 14900 |
| 2026-06-03 | 13.41 | $23.55 | 15400 |
| 2026-06-02 | 13.10 | $23.54 | 11000 |
| 2026-06-01 | 12.93 | $23.55 | 9019 |
| 2026-05-29 | 12.76 | $23.55 | 18509 |
| 2026-05-28 | 12.84 | $23.58 | 8404 |
| 2026-05-27 | 12.91 | $23.52 | 4047 |
| 2026-05-26 | 12.99 | $23.54 | 3400 |
| 2026-05-22 | 13.19 | $23.51 | 6031 |
| 2026-05-21 | 13.31 | $23.53 | 1000 |
| 2026-05-20 | 13.05 | $23.51 | 13400 |
| 2026-05-19 | 12.68 | $23.40 | 9738 |
| 2026-05-18 | 12.30 | $23.43 | 10311 |
| 2026-05-15 | 12.01 | $23.41 | 24200 |
| 2026-05-14 | 11.71 | $23.61 | 5800 |
| 2026-05-13 | 12.13 | $23.63 | 6100 |
| 2026-05-12 | 12.73 | $23.70 | 7705 |
| 2026-05-11 | 12.90 | $23.70 | 4500 |
| 2026-05-08 | 12.90 | $23.70 | 7504 |
| 2026-05-07 | 12.91 | $23.68 | 16200 |
| 2026-05-06 | 12.70 | $23.86 | 1900 |
| 2026-05-05 | 13.34 | $23.84 | 3749 |
| 2026-05-04 | 13.70 | $23.82 | 2639 |
| 2026-05-01 | 14.20 | $23.84 | 19929 |
| 2026-04-30 | 14.73 | $23.94 | 12000 |
| 2026-04-29 | 15.47 | $24.04 | 2800 |
| 2026-04-28 | 15.61 | $24.03 | 4749 |
| 2026-04-27 | 16.21 | $24.06 | 8712 |
| 2026-04-24 | 16.17 | $24.13 | 4900 |
| 2026-04-23 | 16.19 | $24.05 | 7040 |
| 2026-04-22 | 16.37 | $24.06 | 6500 |
| 2026-04-21 | 16.56 | $24.06 | 10731 |
| 2026-04-20 | 17.39 | $24.22 | 3400 |
| 2026-04-17 | 17.52 | $24.18 | 9436 |
| 2026-04-16 | 17.61 | $24.23 | 3214 |
| 2026-04-15 | 17.36 | $24.26 | 3720 |
| 2026-04-14 | 17.25 | $24.20 | 4700 |
| 2026-04-13 | 17.13 | $24.15 | 8900 |
| 2026-04-10 | 17.34 | $24.28 | 11400 |
| 2026-04-09 | 17.30 | $24.36 | 19338 |
| 2026-04-08 | 16.88 | $24.42 | 5200 |
| 2026-04-07 | 16.34 | $24.32 | 2449 |
| 2026-04-06 | 15.76 | $24.16 | 414 |
| 2026-04-02 | 16.32 | $24.15 | 1646 |
| 2026-04-01 | 16.90 | $24.20 | 15200 |
| 2026-03-31 | 17.52 | $24.25 | 459200 |
| 2026-03-30 | 18.17 | $23.86 | 19805 |
| 2026-03-27 | 17.61 | $23.80 | 24441 |
| 2026-03-26 | 16.87 | $23.77 | 10700 |
| 2026-03-25 | 16.10 | $23.87 | 23547 |
| 2026-03-24 | 15.58 | $23.94 | 20600 |
| 2026-03-23 | 15.28 | $23.97 | 10700 |
| 2026-03-20 | 14.83 | $24.03 | 41800 |
| 2026-03-19 | 14.83 | $24.09 | 22000 |
| 2026-03-18 | 14.83 | $24.11 | 25003 |
| 2026-03-17 | 14.88 | $24.08 | 27800 |
| 2026-03-16 | 14.70 | $24.10 | 15626 |
| 2026-03-13 | 14.58 | $24.07 | 13200 |
| 2026-03-12 | 14.24 | $24.18 | 9842 |
| 2026-03-11 | 13.88 | $24.11 | 4613 |
| 2026-03-10 | 13.44 | $24.23 | 1900 |
| 2026-03-09 | 12.78 | $24.12 | 5503 |
| 2026-03-06 | 11.45 | $24.02 | 8700 |
| 2026-03-05 | 10.58 | $24.35 | 9707 |
| 2026-03-04 | 10.74 | $24.45 | 2630 |
| 2026-03-03 | 11.14 | $24.50 | 9304 |
| 2026-03-02 | 11.35 | $24.53 | 10211 |
| 2026-02-27 | 11.92 | $24.41 | 37523 |
| 2026-02-26 | 12.53 | $24.49 | 17500 |
| 2026-02-25 | 12.87 | $24.47 | 9400 |
| 2026-02-24 | 13.50 | $24.54 | 10900 |
| 2026-02-23 | 13.59 | $24.69 | 6600 |
| 2026-02-20 | 13.67 | $24.62 | 3400 |
| 2026-02-19 | 14.10 | $24.52 | 20700 |
| 2026-02-18 | 14.78 | $24.47 | 20300 |
| 2026-02-17 | 15.38 | $24.51 | 5700 |
| 2026-02-13 | 16.01 | $24.43 | 7531 |
| 2026-02-12 | 16.09 | $24.39 | 8700 |
| 2026-02-11 | 16.28 | $24.51 | 7530 |
| 2026-02-10 | 17.08 | $24.56 | 6700 |
| 2026-02-09 | 17.92 | $24.47 | 5600 |
| 2026-02-06 | 18.26 | $24.46 | 6710 |
| 2026-02-05 | 18.62 | $24.43 | 7100 |
| 2026-02-04 | 18.99 | $24.50 | 16041 |
| 2026-02-03 | 19.01 | $24.51 | 6800 |
| 2026-02-02 | 19.10 | $24.51 | 17700 |
| 2026-01-30 | 19.44 | $24.50 | 20200 |
| 2026-01-29 | 19.07 | $24.50 | 10000 |
| 2026-01-28 | 18.68 | $24.52 | 6232 |
| 2026-01-27 | 18.27 | $24.49 | 5100 |
| 2026-01-26 | 18.12 | $24.50 | 2100 |
| 2026-01-23 | 17.95 | $24.50 | 5900 |
| 2026-01-22 | 18.00 | $24.49 | 8900 |
| 2026-01-21 | 18.10 | $24.49 | 18600 |
| 2026-01-20 | 18.21 | $24.43 | 10933 |
| 2026-01-16 | 18.65 | $24.49 | 16647 |
| 2026-01-15 | 19.05 | $24.49 | 9200 |
| 2026-01-14 | 18.80 | $24.49 | 9837 |
| 2026-01-13 | 18.59 | $24.49 | 13000 |
| 2026-01-12 | 18.37 | $24.49 | 7200 |
| 2026-01-09 | 18.43 | $24.48 | 8500 |
| 2026-01-08 | 17.71 | $24.49 | 26100 |
| 2026-01-07 | 16.52 | $24.49 | 21121 |
| 2026-01-06 | 15.31 | $24.47 | 14300 |
| 2026-01-05 | 14.10 | $24.47 | 41803 |
| 2026-01-02 | 12.83 | $24.36 | 24936 |
| 2025-12-31 | 11.50 | $24.40 | 154900 |
| 2025-12-30 | 10.09 | $24.58 | 44332 |
| 2025-12-29 | 8.61 | $24.36 | 3804 |
| 2025-12-26 | 8.72 | $24.23 | 12500 |
| 2025-12-24 | 8.82 | $24.18 | 4800 |
| 2025-12-23 | 9.17 | $24.21 | 26000 |
| 2025-12-22 | 9.60 | $24.39 | 7132 |
| 2025-12-19 | 10.06 | $24.31 | 6100 |
| 2025-12-18 | 10.38 | $24.29 | 12200 |
| 2025-12-17 | 10.53 | $24.28 | 8700 |
| 2025-12-16 | 10.55 | $24.29 | 7400 |
| 2025-12-15 | 10.57 | $24.25 | 22900 |
| 2025-12-12 | 10.23 | $24.19 | 10900 |
| 2025-12-11 | 9.88 | $24.28 | 2200 |
| 2025-12-10 | 10.17 | $24.24 | 11200 |
| 2025-12-09 | 10.49 | $24.29 | 6600 |
| 2025-12-08 | 11.02 | $24.26 | 5900 |
| 2025-12-05 | 11.43 | $24.23 | 6206 |
| 2025-12-04 | 11.74 | $24.25 | 33900 |
| 2025-12-03 | 12.07 | $24.28 | 9147 |
| 2025-12-02 | 12.58 | $24.19 | 9100 |
| 2025-12-01 | 12.56 | $24.14 | 5011 |
| 2025-11-28 | 12.80 | $24.20 | 12804 |
| 2025-11-26 | 13.16 | $24.13 | 4618 |
| 2025-11-25 | 13.24 | $24.25 | 7943 |
| 2025-11-24 | 13.63 | $24.29 | 19600 |
| 2025-11-21 | 14.04 | $24.08 | 3703 |
| 2025-11-20 | 14.41 | $24.18 | 5007 |
| 2025-11-19 | 14.89 | $24.21 | 2004 |
| 2025-11-18 | 15.08 | $24.29 | 5300 |
| 2025-11-17 | 15.28 | $24.25 | 1549 |
| 2025-11-14 | 14.98 | $24.25 | 19748 |
| 2025-11-13 | 14.67 | $24.30 | 12025 |
| 2025-11-12 | 14.28 | $24.25 | 15008 |
| 2025-11-11 | 13.87 | $24.15 | 11420 |
| 2025-11-10 | 13.67 | $24.24 | 8733 |
| 2025-11-07 | 13.58 | $24.22 | 7907 |
| 2025-11-06 | 13.57 | $24.22 | 14024 |
| 2025-11-05 | 13.55 | $24.26 | 11000 |
| 2025-11-04 | 13.33 | $24.08 | 12500 |
| 2025-11-03 | 13.68 | $24.00 | 77100 |
| 2025-10-31 | 14.40 | $24.04 | 36321 |
| 2025-10-30 | 15.14 | $24.06 | 12405 |
| 2025-10-29 | 15.27 | $24.14 | 25600 |
| 2025-10-28 | 15.34 | $24.05 | 43821 |
| 2025-10-27 | 15.98 | $24.09 | 47500 |
| 2025-10-24 | 16.66 | $24.09 | 12420 |
| 2025-10-23 | 16.97 | $23.99 | 23109 |
| 2025-10-22 | 17.29 | $24.00 | 6400 |
| 2025-10-21 | 17.92 | $23.98 | 6700 |
| 2025-10-20 | 18.59 | $23.96 | 23300 |
| 2025-10-17 | 19.29 | $24.13 | 8333 |
| 2025-10-16 | 20.03 | $23.94 | 10441 |
| 2025-10-15 | 20.67 | $24.00 | 8248 |
| 2025-10-14 | 21.49 | $23.85 | 9933 |
| 2025-10-13 | 22.19 | $23.80 | 3819 |
| 2025-10-10 | 22.79 | $24.06 | 13309 |
| 2025-10-09 | 23.79 | $24.03 | 8000 |
| 2025-10-08 | 24.72 | $24.00 | 3302 |
| 2025-10-07 | 25.57 | $23.91 | 12700 |
| 2025-10-06 | 26.09 | $24.00 | 10130 |
| 2025-10-03 | 26.63 | $23.85 | 23428 |
| 2025-10-02 | 27.52 | $23.83 | 7400 |
| 2025-10-01 | 28.12 | $23.84 | 39029 |
| 2025-09-30 | 28.39 | $23.56 | 178948 |
| 2025-09-29 | 27.75 | $23.70 | 15500 |
| 2025-09-26 | 27.36 | $23.63 | 3400 |
| 2025-09-25 | 27.09 | $23.68 | 13700 |
| 2025-09-24 | 26.80 | $23.72 | 5226 |
| 2025-09-23 | 26.75 | $23.72 | 4900 |
| 2025-09-22 | 26.78 | $23.78 | 14800 |
| 2025-09-19 | 26.82 | $23.70 | 4900 |
| 2025-09-18 | 27.00 | $23.87 | 8623 |
| 2025-09-17 | 27.19 | $23.81 | 4142 |
| 2025-09-16 | 27.73 | $23.92 | 8904 |
| 2025-09-15 | 28.29 | $23.89 | 13300 |
| 2025-09-12 | 28.77 | $23.91 | 112200 |
| 2025-09-11 | 29.55 | $23.76 | 23700 |
| 2025-09-10 | 29.93 | $23.65 | 9521 |
| 2025-09-09 | 29.61 | $23.68 | 20949 |
| 2025-09-08 | 29.27 | $23.68 | 6002 |
| 2025-09-05 | 28.99 | $23.62 | 8625 |
| 2025-09-04 | 28.43 | $23.50 | 36518 |
| 2025-09-03 | 27.26 | $23.47 | 8846 |
| 2025-09-02 | 26.07 | $23.42 | 16500 |
| 2025-08-29 | 24.58 | $23.48 | 30919 |
| 2025-08-28 | 23.08 | $23.70 | 9600 |
| 2025-08-27 | 21.92 | $23.65 | 7500 |
| 2025-08-26 | 20.55 | $23.64 | 6400 |
| 2025-08-25 | 19.67 | $23.69 | 21200 |
| 2025-08-22 | 18.69 | $23.69 | 7005 |
| 2025-08-21 | 17.66 | $23.52 | 7900 |
| 2025-08-20 | 16.23 | $23.66 | 4500 |
| 2025-08-19 | 15.42 | $23.59 | 11301 |
| 2025-08-18 | 14.57 | $23.69 | 19800 |
| 2025-08-15 | 13.67 | $23.65 | 2300 |
| 2025-08-14 | 12.43 | $23.70 | 3742 |
| 2025-08-13 | 11.24 | $23.70 | 17738 |
| 2025-08-12 | 9.99 | $23.59 | 4611 |
| 2025-08-11 | 9.29 | $23.61 | 6513 |
| 2025-08-08 | 8.42 | $23.63 | 12600 |
| 2025-08-07 | 7.50 | $23.50 | 19739 |
| 2025-08-06 | 6.39 | $23.59 | 4638 |
| 2025-08-05 | 6.72 | $23.70 | 25713 |
| 2025-08-04 | 6.99 | $23.55 | 26300 |
| 2025-08-01 | 6.71 | $23.39 | 14300 |
| 2025-07-31 | 6.99 | $23.33 | 34800 |
| 2025-07-30 | 7.29 | $23.42 | 11501 |
| 2025-07-29 | 7.35 | $23.40 | 21425 |
| 2025-07-28 | 7.40 | $23.46 | 8300 |
| 2025-07-25 | 7.51 | $23.33 | 5543 |
| 2025-07-24 | 7.62 | $23.29 | 4300 |
| 2025-07-23 | 7.54 | $23.35 | 13603 |
| 2025-07-22 | 7.45 | $23.38 | 11639 |
| 2025-07-21 | 7.70 | $23.31 | 3826 |
| 2025-07-18 | 7.66 | $23.37 | 2507 |
| 2025-07-17 | 7.75 | $23.31 | 12739 |
| 2025-07-16 | 7.85 | $23.33 | 8532 |
| 2025-07-15 | 8.04 | $23.34 | 11918 |
| 2025-07-14 | 8.43 | $23.32 | 4814 |
| 2025-07-11 | 8.73 | $23.44 | 2900 |
| 2025-07-10 | 8.77 | $23.41 | 17400 |
| 2025-07-09 | 8.82 | $23.42 | 4100 |
| 2025-07-08 | 8.74 | $23.43 | 13700 |
| 2025-07-07 | 8.65 | $23.39 | 11200 |
| 2025-07-03 | 8.88 | $23.39 | 1700 |
| 2025-07-02 | 8.74 | $23.43 | 18802 |
| 2025-07-01 | 8.60 | $23.42 | 30216 |
| 2025-06-30 | 8.58 | $23.30 | 207000 |
| 2025-06-27 | 8.65 | $23.21 | 38512 |
| 2025-06-26 | 9.11 | $23.20 | 10200 |
| 2025-06-25 | 9.37 | $23.13 | 14900 |
| 2025-06-24 | 9.65 | $23.30 | 6400 |
| 2025-06-23 | 9.93 | $23.20 | 12309 |
| 2025-06-20 | 10.15 | $23.18 | 13300 |
| 2025-06-18 | 10.22 | $23.12 | 17501 |
| 2025-06-17 | 10.10 | $23.01 | 17619 |
| 2025-06-16 | 9.81 | $23.08 | 11000 |
| 2025-06-13 | 9.98 | $23.06 | 13100 |
| 2025-06-12 | 9.96 | $23.02 | 8149 |
| 2025-06-11 | 10.42 | $23.02 | 11802 |
| 2025-06-10 | 10.90 | $23.06 | 9320 |
| 2025-06-09 | 11.06 | $23.05 | 31514 |
| 2025-06-06 | 11.44 | $23.06 | 6110 |
| 2025-06-05 | 11.84 | $23.05 | 16341 |
| 2025-06-04 | 11.52 | $23.09 | 8000 |
| 2025-06-03 | 11.34 | $23.07 | 11800 |
| 2025-06-02 | 11.14 | $23.12 | 15100 |
| 2025-05-30 | 11.37 | $23.23 | 107000 |
| 2025-05-29 | 10.85 | $23.39 | 15810 |
| 2025-05-28 | 10.84 | $23.28 | 9514 |
| 2025-05-27 | 11.30 | $23.25 | 12404 |
| 2025-05-23 | 11.79 | $23.07 | 5335 |
| 2025-05-22 | 11.65 | $23.11 | 13802 |
| 2025-05-21 | 11.50 | $23.10 | 16206 |
| 2025-05-20 | 11.54 | $23.23 | 6400 |
| 2025-05-19 | 12.11 | $23.28 | 13334 |
| 2025-05-16 | 12.72 | $23.22 | 2500 |
| 2025-05-15 | 13.20 | $23.16 | 8040 |
| 2025-05-14 | 13.71 | $23.08 | 13300 |
| 2025-05-13 | 14.16 | $23.19 | 8536 |
| 2025-05-12 | 14.71 | $23.17 | 10334 |
| 2025-05-09 | 15.29 | $23.33 | 4600 |
| 2025-05-08 | 15.90 | $23.15 | 6235 |
| 2025-05-07 | 16.49 | $23.26 | 5424 |
| 2025-05-06 | 17.31 | $23.18 | 11242 |
| 2025-05-05 | 17.97 | $23.23 | 1700 |
| 2025-05-02 | 18.45 | $23.23 | 15800 |
| 2025-05-01 | 18.96 | $23.23 | 3100 |
| 2025-04-30 | 19.56 | $23.29 | 5921 |
| 2025-04-29 | 20.12 | $23.32 | 6400 |
| 2025-04-28 | 20.99 | $23.31 | 8100 |
| 2025-04-25 | 21.34 | $23.30 | 4047 |
| 2025-04-24 | 21.73 | $23.33 | 29049 |
| 2025-04-23 | 22.15 | $23.30 | 8700 |
| 2025-04-22 | 22.58 | $23.27 | 12834 |
| 2025-04-21 | 22.86 | $23.18 | 13925 |
| 2025-04-17 | 22.78 | $23.27 | 3740 |
| 2025-04-16 | 22.70 | $23.12 | 7815 |
| 2025-04-15 | 22.62 | $23.20 | 23641 |
| 2025-04-14 | 22.74 | $23.35 | 16800 |
| 2025-04-11 | 22.92 | $23.36 | 15601 |
| 2025-04-10 | 23.11 | $23.12 | 11400 |
| 2025-04-09 | 23.03 | $23.35 | 14804 |
| 2025-04-08 | 23.18 | $23.35 | 21800 |
| 2025-04-07 | 23.33 | $23.28 | 14327 |
| 2025-04-04 | 23.52 | $23.47 | 26900 |
| 2025-04-03 | 23.71 | $23.34 | 21412 |
| 2025-04-02 | 23.71 | $23.37 | 4300 |
| 2025-04-01 | 24.41 | $23.37 | 18136 |
| 2025-03-31 | 25.33 | $23.56 | 407900 |
| 2025-03-28 | 26.30 | $23.50 | 57732 |
| 2025-03-27 | 27.25 | $23.36 | 86023 |
| 2025-03-26 | 28.19 | $23.40 | 26818 |
| 2025-03-25 | 29.19 | $23.44 | 59603 |
| 2025-03-24 | 30.25 | $23.30 | 8200 |
| 2025-03-21 | 31.78 | $23.21 | 21200 |
| 2025-03-20 | 33.37 | $23.01 | 15407 |
| 2025-03-19 | 34.45 | $23.10 | 8800 |
| 2025-03-18 | 35.59 | $23.15 | 10519 |
| 2025-03-17 | 37.28 | $23.07 | 6600 |
| 2025-03-14 | 39.20 | $23.10 | 16700 |
| 2025-03-13 | 41.22 | $22.98 | 33300 |
| 2025-03-12 | 43.36 | $23.31 | 19200 |
| 2025-03-11 | 43.82 | $23.30 | 12040 |
| 2025-03-10 | 44.27 | $23.30 | 22510 |
| 2025-03-07 | 44.74 | $23.23 | 14948 |
| 2025-03-06 | 45.20 | $23.17 | 17324 |
| 2025-03-05 | 46.08 | $23.26 | 11118 |
| 2025-03-04 | 46.04 | $23.26 | 34718 |
| 2025-03-03 | 46.00 | $23.00 | 11609 |
| 2025-02-28 | 46.46 | $23.08 | 28227 |
| 2025-02-27 | 46.95 | $23.00 | 12100 |
| 2025-02-26 | 47.52 | $22.95 | 23500 |
| 2025-02-25 | 48.29 | $22.80 | 25141 |
| 2025-02-24 | 49.23 | $22.75 | 17421 |
| 2025-02-21 | 50.40 | $22.68 | 3636 |
| 2025-02-20 | 50.16 | $22.73 | 28300 |
| 2025-02-19 | 49.91 | $22.63 | 15338 |
| 2025-02-18 | 49.76 | $22.60 | 32200 |
| 2025-02-14 | 49.24 | $22.60 | 9422 |
| 2025-02-13 | 48.80 | $22.50 | 8929 |
| 2025-02-12 | 48.47 | $22.48 | 15900 |
| 2025-02-11 | 47.85 | $22.59 | 16200 |
| 2025-02-10 | 47.11 | $22.56 | 32200 |
| 2025-02-07 | 46.46 | $22.43 | 28800 |
| 2025-02-06 | 45.87 | $22.50 | 28240 |
| 2025-02-05 | 45.07 | $22.52 | 20221 |
| 2025-02-04 | 44.22 | $22.42 | 30448 |
| 2025-02-03 | 43.39 | $22.40 | 14822 |
| 2025-01-31 | 42.50 | $22.31 | 10300 |
| 2025-01-30 | 41.60 | $22.43 | 14400 |
| 2025-01-29 | 40.12 | $22.46 | 8400 |
| 2025-01-28 | 38.52 | $22.45 | 29700 |
| 2025-01-27 | 36.84 | $22.47 | 24008 |
| 2025-01-24 | 35.11 | $22.44 | 14100 |
| 2025-01-23 | 33.33 | $22.44 | 134500 |
| 2025-01-22 | 31.45 | $22.43 | 14700 |
| 2025-01-21 | 29.39 | $22.43 | 22400 |
| 2025-01-17 | 27.18 | $22.41 | 31929 |
| 2025-01-16 | 24.89 | $22.33 | 14718 |
| 2025-01-15 | 22.48 | $22.41 | 44900 |
| 2025-01-14 | 19.87 | $22.35 | 14115 |
| 2025-01-13 | 17.14 | $22.32 | 17941 |
| 2025-01-10 | 14.29 | $22.30 | 18747 |
| 2025-01-08 | 11.20 | $22.32 | 9403 |
| 2025-01-07 | 11.03 | $22.28 | 13600 |
| 2025-01-06 | 10.85 | $22.32 | 20100 |
| 2025-01-03 | 10.70 | $22.42 | 6037 |
| 2025-01-02 | 10.64 | $22.39 | 10400 |
| 2024-12-31 | 10.57 | $22.30 | 80200 |
| 2024-12-30 | 10.50 | $22.39 | 18841 |
| 2024-12-27 | 11.03 | $22.25 | 19800 |
| 2024-12-26 | 11.35 | $22.31 | 9600 |
| 2024-12-24 | 11.68 | $22.40 | 17000 |
| 2024-12-23 | 11.47 | $22.38 | 17100 |
| 2024-12-20 | 11.81 | $22.38 | 34600 |
| 2024-12-19 | 12.07 | $22.38 | 15700 |
| 2024-12-18 | 11.38 | $22.40 | 22700 |
| 2024-12-17 | 10.74 | $22.44 | 11028 |
| 2024-12-16 | 10.60 | $22.39 | 19700 |
| 2024-12-13 | 10.39 | $22.47 | 15847 |
| 2024-12-12 | 10.17 | $22.50 | 8400 |
| 2024-12-11 | 10.37 | $22.47 | 18033 |
| 2024-12-10 | 10.57 | $22.44 | 14710 |
| 2024-12-09 | 10.57 | $22.44 | 8739 |
| 2024-12-06 | 10.70 | $22.48 | 7000 |
| 2024-12-05 | 11.25 | $22.49 | 2342 |
| 2024-12-04 | 11.73 | $22.51 | 12700 |
| 2024-12-03 | 12.23 | $22.45 | 44032 |
| 2024-12-02 | 12.75 | $22.30 | 66102 |
| 2024-11-29 | 13.30 | $22.60 | 36300 |
| 2024-11-27 | 13.33 | $22.47 | 9135 |
| 2024-11-26 | 13.83 | $22.32 | 10600 |
| 2024-11-25 | 14.23 | $22.39 | 7000 |
| 2024-11-22 | 14.82 | $22.44 | 6637 |
| 2024-11-21 | 15.48 | $22.43 | 16200 |
| 2024-11-20 | 16.12 | $22.30 | 15318 |
| 2024-11-19 | 16.80 | $22.27 | 9600 |
| 2024-11-18 | 16.87 | $22.37 | 8600 |
| 2024-11-15 | 16.95 | $22.38 | 8422 |
| 2024-11-14 | 17.03 | $22.34 | 6128 |
| 2024-11-13 | 16.70 | $22.35 | 7500 |
| 2024-11-12 | 16.36 | $22.36 | 11800 |
| 2024-11-11 | 15.38 | $22.38 | 18300 |
| 2024-11-08 | 14.72 | $22.50 | 18000 |
| 2024-11-07 | 14.44 | $22.42 | 14813 |
| 2024-11-06 | 13.73 | $22.35 | 11800 |
| 2024-11-05 | 13.06 | $22.51 | 11400 |
| 2024-11-04 | 12.61 | $22.47 | 18043 |
| 2024-11-01 | 12.06 | $22.31 | 20100 |
| 2024-10-31 | 11.02 | $22.35 | 41500 |
| 2024-10-30 | 10.04 | $22.64 | 24243 |
| 2024-10-29 | 9.62 | $22.69 | 11200 |
| 2024-10-28 | 9.37 | $22.51 | 11900 |
| 2024-10-25 | 9.11 | $22.65 | 7100 |
| 2024-10-24 | 9.18 | $22.67 | 5800 |
| 2024-10-23 | 9.62 | $22.62 | 17034 |
| 2024-10-22 | 10.09 | $22.65 | 11031 |
| 2024-10-21 | 10.31 | $22.60 | 23905 |
| 2024-10-18 | 10.54 | $22.79 | 5519 |
| 2024-10-17 | 10.46 | $22.77 | 7600 |
| 2024-10-16 | 10.37 | $22.88 | 12039 |
| 2024-10-15 | 10.28 | $22.82 | 10300 |
| 2024-10-14 | 9.89 | $22.71 | 5518 |
| 2024-10-11 | 10.31 | $22.72 | 8045 |
| 2024-10-10 | 10.75 | $22.61 | 4200 |
| 2024-10-09 | 10.90 | $22.65 | 2647 |
| 2024-10-08 | 11.41 | $22.73 | 8823 |
| 2024-10-07 | 11.94 | $22.63 | 6635 |
| 2024-10-04 | 12.49 | $22.72 | 5120 |
| 2024-10-03 | 13.06 | $22.73 | 3000 |
| 2024-10-02 | 13.33 | $22.75 | 3630 |
| 2024-10-01 | 13.43 | $22.79 | 30448 |
| 2024-09-30 | 13.55 | $22.66 | 328500 |
| 2024-09-27 | 14.24 | $22.62 | 83440 |
| 2024-09-26 | 14.70 | $22.66 | 43324 |
| 2024-09-25 | 15.08 | $22.58 | 33039 |
| 2024-09-24 | 15.47 | $22.68 | 27036 |
| 2024-09-23 | 15.45 | $22.64 | 17508 |
| 2024-09-20 | 15.42 | $22.81 | 14000 |
| 2024-09-19 | 15.39 | $22.78 | 53122 |
| 2024-09-18 | 14.75 | $22.72 | 35100 |
| 2024-09-17 | 14.29 | $22.68 | 30820 |
| 2024-09-16 | 13.44 | $22.71 | 23700 |
| 2024-09-13 | 12.90 | $22.51 | 21900 |
| 2024-09-12 | 13.16 | $22.52 | 12700 |
| 2024-09-11 | 13.32 | $22.52 | 16000 |
| 2024-09-10 | 13.68 | $22.48 | 12406 |
| 2024-09-09 | 14.07 | $22.52 | 10400 |
| 2024-09-06 | 14.25 | $22.44 | 19000 |
| 2024-09-05 | 14.62 | $22.42 | 13100 |
| 2024-09-04 | 15.02 | $22.43 | 54448 |
| 2024-09-03 | 15.52 | $22.46 | 8626 |
| 2024-08-30 | 16.10 | $22.47 | 14900 |
| 2024-08-29 | 16.46 | $22.50 | 9900 |
| 2024-08-28 | 16.40 | $22.51 | 14105 |
| 2024-08-27 | 16.34 | $22.49 | 14600 |
| 2024-08-26 | 16.27 | $22.45 | 8000 |
| 2024-08-23 | 16.37 | $22.33 | 4415 |
| 2024-08-22 | 16.79 | $22.46 | 20800 |
| 2024-08-21 | 17.10 | $22.36 | 7600 |
| 2024-08-20 | 17.84 | $22.16 | 7432 |
| 2024-08-19 | 18.44 | $22.25 | 4400 |
| 2024-08-16 | 19.07 | $22.17 | 7104 |
| 2024-08-15 | 19.64 | $22.20 | 6400 |
| 2024-08-14 | 20.32 | $22.25 | 4300 |
| 2024-08-13 | 21.38 | $22.24 | 11900 |
| 2024-08-12 | 22.24 | $22.22 | 5514 |
| 2024-08-09 | 23.22 | $22.21 | 11927 |
| 2024-08-08 | 24.10 | $22.24 | 8517 |
| 2024-08-07 | 25.19 | $22.28 | 7004 |
| 2024-08-06 | 26.47 | $22.27 | 5200 |
| 2024-08-05 | 27.83 | $22.29 | 16114 |
| 2024-08-02 | 29.25 | $22.32 | 40744 |
| 2024-08-01 | 30.53 | $22.07 | 35217 |
| 2024-07-31 | 31.04 | $21.86 | 106300 |
| 2024-07-30 | 31.58 | $22.42 | 8600 |
| 2024-07-29 | 32.63 | $22.50 | 12600 |
| 2024-07-26 | 32.96 | $22.67 | 4313 |
| 2024-07-25 | 33.37 | $22.54 | 7537 |
| 2024-07-24 | 33.00 | $22.45 | 1800 |
| 2024-07-23 | 32.83 | $22.50 | 5100 |
| 2024-07-22 | 32.65 | $22.35 | 8004 |
| 2024-07-19 | 32.90 | $22.25 | 10300 |
| 2024-07-18 | 33.24 | $22.23 | 3149 |
| 2024-07-17 | 33.48 | $22.22 | 3915 |
| 2024-07-16 | 33.76 | $22.17 | 6348 |
| 2024-07-15 | 33.78 | $22.32 | 5500 |
| 2024-07-12 | 33.85 | $22.30 | 8433 |
| 2024-07-11 | 33.39 | $22.40 | 9700 |
| 2024-07-10 | 32.92 | $22.14 | 9500 |
| 2024-07-09 | 33.02 | $22.11 | 8627 |
| 2024-07-08 | 32.89 | $22.02 | 2501 |
| 2024-07-05 | 32.74 | $22.21 | 6900 |
| 2024-07-03 | 32.10 | $22.17 | 5200 |
| 2024-07-02 | 31.45 | $22.12 | 21900 |
| 2024-07-01 | 30.96 | $22.10 | 10425 |
| 2024-06-28 | 29.94 | $22.03 | 23200 |
| 2024-06-27 | 28.87 | $22.01 | 48624 |
| 2024-06-26 | 27.96 | $21.97 | 33200 |
| 2024-06-25 | 27.09 | $21.86 | 16340 |
| 2024-06-24 | 26.50 | $21.82 | 8827 |
| 2024-06-21 | 25.70 | $21.85 | 9900 |
| 2024-06-20 | 24.93 | $21.77 | 17200 |
| 2024-06-18 | 24.20 | $21.81 | 18000 |
| 2024-06-17 | 23.20 | $21.78 | 16400 |
| 2024-06-14 | 22.26 | $21.81 | 14346 |
| 2024-06-13 | 21.68 | $21.83 | 10925 |
| 2024-06-12 | 21.07 | $21.75 | 16800 |
| 2024-06-11 | 20.42 | $21.75 | 12926 |
| 2024-06-10 | 20.22 | $21.74 | 8600 |
| 2024-06-07 | 19.95 | $21.76 | 12429 |
| 2024-06-06 | 19.53 | $21.87 | 8225 |
| 2024-06-05 | 18.57 | $21.90 | 23700 |
| 2024-06-04 | 17.24 | $21.99 | 19102 |
| 2024-06-03 | 16.02 | $22.06 | 54901 |
| 2024-05-31 | 14.73 | $21.86 | 96400 |
| 2024-05-30 | 13.84 | $21.59 | 9900 |
| 2024-05-29 | 13.60 | $21.54 | 30519 |
| 2024-05-28 | 13.71 | $21.60 | 13300 |
| 2024-05-24 | 13.27 | $21.57 | 9022 |
| 2024-05-23 | 12.84 | $21.50 | 12100 |
| 2024-05-22 | 12.46 | $21.60 | 10505 |
| 2024-05-21 | 11.84 | $21.64 | 18545 |
| 2024-05-20 | 11.08 | $21.60 | 6032 |
| 2024-05-17 | 10.22 | $21.60 | 12049 |
| 2024-05-16 | 9.64 | $21.74 | 11000 |
| 2024-05-15 | 8.71 | $21.70 | 8700 |
| 2024-05-14 | 8.20 | $21.54 | 13800 |
| 2024-05-13 | 8.23 | $21.53 | 9406 |
| 2024-05-10 | 8.27 | $21.52 | 7648 |
| 2024-05-09 | 8.70 | $21.59 | 7100 |
| 2024-05-08 | 9.11 | $21.58 | 9800 |
| 2024-05-07 | 9.55 | $21.64 | 10935 |
| 2024-05-06 | 9.34 | $21.71 | 4800 |
| 2024-05-03 | 8.86 | $21.65 | 4200 |
| 2024-05-02 | 8.83 | $21.59 | 12100 |
| 2024-05-01 | 8.98 | $21.64 | 12600 |
| 2024-04-30 | 9.28 | $21.56 | 17100 |
| 2024-04-29 | 9.62 | $21.58 | 12710 |
| 2024-04-26 | 10.07 | $21.54 | 5000 |
| 2024-04-25 | 10.13 | $21.62 | 8700 |
| 2024-04-24 | 10.36 | $21.70 | 26003 |
| 2024-04-23 | 10.24 | $21.69 | 41500 |
| 2024-04-22 | 10.12 | $21.52 | 11748 |
| 2024-04-19 | 10.34 | $21.45 | 5014 |
| 2024-04-18 | 10.52 | $21.40 | 13300 |
| 2024-04-17 | 10.70 | $21.56 | 5322 |
| 2024-04-16 | 10.90 | $21.51 | 7100 |
| 2024-04-15 | 11.10 | $21.51 | 40820 |
| 2024-04-12 | 11.04 | $21.57 | 5826 |
| 2024-04-11 | 11.41 | $21.56 | 17230 |
| 2024-04-10 | 11.56 | $21.58 | 12301 |
| 2024-04-09 | 11.73 | $21.67 | 10500 |
| 2024-04-08 | 12.25 | $21.65 | 16800 |
| 2024-04-05 | 12.81 | $21.77 | 16200 |
| 2024-04-04 | 13.09 | $21.96 | 9419 |
| 2024-04-03 | 12.47 | $21.82 | 7200 |
| 2024-04-02 | 11.95 | $21.90 | 12200 |
| 2024-04-01 | 11.41 | $21.88 | 23000 |
| 2024-03-28 | 10.74 | $21.98 | 91218 |
| 2024-03-27 | 10.03 | $21.72 | 13900 |
| 2024-03-26 | 10.13 | $21.68 | 35300 |
| 2024-03-25 | 10.50 | $21.65 | 17613 |
| 2024-03-22 | 10.88 | $21.80 | 9405 |
| 2024-03-21 | 10.71 | $21.81 | 14325 |
| 2024-03-20 | 10.73 | $21.67 | 10200 |
| 2024-03-19 | 11.22 | $21.65 | 15700 |
| 2024-03-18 | 11.69 | $21.60 | 29537 |
| 2024-03-15 | 12.19 | $21.65 | 15106 |
| 2024-03-14 | 12.18 | $21.67 | 22800 |
| 2024-03-13 | 12.29 | $21.83 | 9618 |
| 2024-03-12 | 12.69 | $21.87 | 13200 |
| 2024-03-11 | 13.00 | $21.96 | 10900 |
| 2024-03-08 | 12.72 | $22.03 | 12015 |
| 2024-03-07 | 12.43 | $21.89 | 12100 |
| 2024-03-06 | 12.73 | $21.86 | 9100 |
| 2024-03-05 | 13.05 | $21.88 | 14313 |
| 2024-03-04 | 13.39 | $21.88 | 11000 |
| 2024-03-01 | 13.92 | $21.97 | 9442 |
| 2024-02-29 | 14.08 | $22.15 | 104326 |
| 2024-02-28 | 14.24 | $21.93 | 10901 |
| 2024-02-27 | 14.63 | $21.89 | 10800 |
| 2024-02-26 | 15.04 | $21.95 | 10504 |
| 2024-02-23 | 15.51 | $22.04 | 9905 |
| 2024-02-22 | 16.10 | $21.87 | 5818 |
| 2024-02-21 | 16.72 | $21.86 | 3100 |
| 2024-02-20 | 17.41 | $21.91 | 7013 |
| 2024-02-16 | 17.88 | $21.94 | 4847 |
| 2024-02-15 | 17.90 | $21.94 | 4523 |
| 2024-02-14 | 18.14 | $21.88 | 6901 |
| 2024-02-13 | 18.39 | $21.81 | 7204 |
| 2024-02-12 | 18.65 | $22.01 | 8000 |
| 2024-02-09 | 19.42 | $22.03 | 14900 |
| 2024-02-08 | 20.23 | $21.93 | 9744 |
| 2024-02-07 | 21.08 | $21.92 | 10725 |
| 2024-02-06 | 22.05 | $21.98 | 4525 |
| 2024-02-05 | 22.87 | $21.94 | 7447 |
| 2024-02-02 | 23.73 | $22.01 | 14517 |
| 2024-02-01 | 24.74 | $22.23 | 51800 |
| 2024-01-31 | 25.74 | $21.94 | 57400 |
| 2024-01-30 | 26.78 | $22.11 | 15600 |
| 2024-01-29 | 28.00 | $22.22 | 10200 |
| 2024-01-26 | 29.29 | $22.18 | 5700 |
| 2024-01-25 | 30.14 | $22.14 | 12900 |
| 2024-01-24 | 31.28 | $21.96 | 20800 |
| 2024-01-23 | 32.45 | $22.15 | 6500 |
| 2024-01-22 | 33.50 | $22.15 | 7200 |
| 2024-01-19 | 34.27 | $22.18 | 6443 |
| 2024-01-18 | 35.16 | $22.00 | 22000 |
| 2024-01-17 | 36.10 | $22.04 | 18746 |
| 2024-01-16 | 37.23 | $22.22 | 8900 |
| 2024-01-12 | 38.12 | $22.31 | 17300 |
| 2024-01-11 | 38.70 | $22.23 | 22900 |
| 2024-01-10 | 39.31 | $22.40 | 10400 |
| 2024-01-09 | 39.12 | $22.49 | 5100 |
| 2024-01-08 | 38.45 | $22.37 | 11106 |
| 2024-01-05 | 37.95 | $22.37 | 9700 |
| 2024-01-04 | 37.43 | $22.42 | 3200 |
| 2024-01-03 | 36.39 | $22.45 | 18200 |
| 2024-01-02 | 35.21 | $22.52 | 37100 |
| 2023-12-29 | 33.84 | $22.84 | 132248 |
| 2023-12-28 | 32.39 | $22.27 | 21600 |
| 2023-12-27 | 31.85 | $22.13 | 14241 |
| 2023-12-26 | 31.62 | $21.95 | 13400 |
| 2023-12-22 | 31.42 | $21.90 | 46300 |
| 2023-12-21 | 31.21 | $21.85 | 32100 |
| 2023-12-20 | 31.61 | $21.89 | 28200 |
| 2023-12-19 | 31.94 | $21.94 | 85603 |
| 2023-12-18 | 32.14 | $21.95 | 51021 |
| 2023-12-15 | 32.36 | $21.95 | 24529 |
| 2023-12-14 | 32.61 | $22.00 | 37100 |
| 2023-12-13 | 31.88 | $21.91 | 37305 |
| 2023-12-12 | 31.11 | $21.70 | 18923 |
| 2023-12-11 | 30.67 | $21.66 | 12614 |
| 2023-12-08 | 30.41 | $21.76 | 9400 |
| 2023-12-07 | 29.61 | $21.83 | 40200 |
| 2023-12-06 | 28.49 | $21.85 | 10300 |
| 2023-12-05 | 27.30 | $21.75 | 18130 |
| 2023-12-04 | 26.06 | $21.75 | 16400 |
| 2023-12-01 | 24.77 | $21.93 | 25802 |
| 2023-11-30 | 23.26 | $21.85 | 87346 |
| 2023-11-29 | 21.83 | $21.51 | 33434 |
| 2023-11-28 | 20.84 | $21.45 | 17346 |
| 2023-11-27 | 20.08 | $21.30 | 10800 |
| 2023-11-24 | 19.40 | $21.26 | 2942 |
| 2023-11-22 | 18.54 | $21.32 | 18746 |
| 2023-11-21 | 17.64 | $21.38 | 10800 |
| 2023-11-20 | 17.06 | $21.24 | 10904 |
| 2023-11-17 | 16.58 | $21.25 | 10100 |
| 2023-11-16 | 16.07 | $21.22 | 12700 |
| 2023-11-15 | 15.54 | $21.19 | 12128 |
| 2023-11-14 | 14.98 | $21.25 | 12412 |
| 2023-11-13 | 14.39 | $21.10 | 15730 |
| 2023-11-10 | 14.61 | $21.17 | 5400 |
| 2023-11-09 | 14.85 | $21.08 | 10146 |
| 2023-11-08 | 15.09 | $21.23 | 21500 |
| 2023-11-07 | 15.02 | $21.21 | 14035 |
| 2023-11-06 | 14.94 | $21.25 | 8400 |
| 2023-11-03 | 14.33 | $21.49 | 15700 |
| 2023-11-02 | 13.39 | $21.31 | 26000 |
| 2023-11-01 | 13.17 | $21.35 | 18300 |
| 2023-10-31 | 13.31 | $21.26 | 22100 |
| 2023-10-30 | 13.69 | $21.06 | 19416 |
| 2023-10-27 | 13.89 | $21.17 | 14506 |
| 2023-10-26 | 14.31 | $21.02 | 9200 |
| 2023-10-25 | 14.09 | $20.79 | 13547 |
| 2023-10-24 | 13.46 | $20.96 | 10248 |
| 2023-10-23 | 12.96 | $20.99 | 9249 |
| 2023-10-20 | 12.28 | $20.86 | 15300 |
| 2023-10-19 | 11.51 | $20.88 | 9300 |
| 2023-10-18 | 10.85 | $20.86 | 10805 |
| 2023-10-17 | 10.15 | $20.86 | 22621 |
| 2023-10-16 | 9.41 | $21.18 | 11724 |
| 2023-10-13 | 9.61 | $21.28 | 6300 |
| 2023-10-12 | 10.06 | $21.21 | 64700 |
| 2023-10-11 | 10.54 | $21.17 | 50300 |
| 2023-10-10 | 10.71 | $21.04 | 16839 |
| 2023-10-09 | 11.10 | $21.08 | 9441 |
| 2023-10-06 | 11.55 | $20.93 | 10000 |
| 2023-10-05 | 12.03 | $21.00 | 13900 |
| 2023-10-04 | 12.33 | $20.95 | 22300 |
| 2023-10-03 | 12.47 | $20.79 | 25004 |
| 2023-10-02 | 11.89 | $20.97 | 28300 |
| 2023-09-29 | 11.79 | $20.86 | 125000 |
| 2023-09-28 | 11.69 | $21.04 | 59200 |
| 2023-09-27 | 12.01 | $21.13 | 34436 |
| 2023-09-26 | 12.63 | $21.22 | 14900 |
| 2023-09-25 | 12.94 | $21.15 | 4400 |
| 2023-09-22 | 13.43 | $21.27 | 3801 |
| 2023-09-21 | 13.63 | $21.19 | 19908 |
| 2023-09-20 | 13.83 | $21.40 | 4800 |
| 2023-09-19 | 12.54 | $21.39 | 11000 |
| 2023-09-18 | 11.34 | $21.40 | 22200 |
| 2023-09-15 | 10.07 | $21.35 | 5300 |
| 2023-09-14 | 9.06 | $21.37 | 18400 |
| 2023-09-13 | 7.99 | $21.30 | 21737 |
| 2023-09-12 | 7.11 | $21.24 | 149911 |
| 2023-09-11 | 6.52 | $21.13 | 27700 |
| 2023-09-08 | 6.27 | $21.10 | 100333 |
| 2023-09-07 | 6.14 | $20.91 | 98100 |
| 2023-09-06 | 6.11 | $20.93 | 43427 |
| 2023-09-05 | 6.34 | $20.93 | 90530 |
| 2023-09-01 | 6.62 | $21.10 | 38000 |
| 2023-08-31 | 6.33 | $21.10 | 73645 |
| 2023-08-30 | 6.03 | $21.08 | 32314 |
| 2023-08-29 | 6.21 | $21.08 | 44000 |
| 2023-08-28 | 6.41 | $21.03 | 11405 |
| 2023-08-25 | 6.50 | $21.05 | 3638 |
| 2023-08-24 | 6.42 | $21.05 | 28223 |
| 2023-08-23 | 6.34 | $21.05 | 35134 |
| 2023-08-22 | 6.26 | $20.95 | 10130 |
| 2023-08-21 | 5.85 | $20.93 | 7434 |
| 2023-08-18 | 5.42 | $21.03 | 16041 |
| 2023-08-17 | 5.34 | $21.05 | 34100 |
| 2023-08-16 | 5.25 | $21.09 | 16410 |
| 2023-08-15 | 5.21 | $21.09 | 6600 |
| 2023-08-14 | 5.47 | $21.18 | 19800 |
| 2023-08-11 | 5.75 | $21.14 | 5200 |
| 2023-08-10 | 6.00 | $21.17 | 10200 |
| 2023-08-09 | 6.14 | $21.21 | 11100 |
| 2023-08-08 | 6.45 | $21.15 | 4800 |
| 2023-08-07 | 6.62 | $21.13 | 12500 |
| 2023-08-04 | 6.80 | $21.16 | 9700 |
| 2023-08-03 | 6.99 | $21.11 | 7900 |
| 2023-08-02 | 6.86 | $21.23 | 15300 |
| 2023-08-01 | 7.02 | $21.32 | 8205 |
| 2023-07-31 | 7.15 | $21.44 | 19221 |
| 2023-07-28 | 7.14 | $21.40 | 9500 |
| 2023-07-27 | 7.46 | $21.48 | 21200 |
| 2023-07-26 | 7.42 | $21.51 | 6037 |
| 2023-07-25 | 7.77 | $21.46 | 15634 |
| 2023-07-24 | 8.13 | $21.50 | 9100 |
| 2023-07-21 | 8.27 | $21.53 | 1800 |
| 2023-07-20 | 8.53 | $21.43 | 15911 |
| 2023-07-19 | 8.80 | $21.60 | 8100 |
| 2023-07-18 | 9.04 | $21.59 | 3606 |
| 2023-07-17 | 8.97 | $21.62 | 24131 |
| 2023-07-14 | 8.81 | $21.58 | 1600 |
| 2023-07-13 | 9.09 | $21.72 | 4500 |
| 2023-07-12 | 9.34 | $21.74 | 3200 |
| 2023-07-11 | 9.67 | $21.64 | 3000 |
| 2023-07-10 | 9.67 | $21.55 | 5311 |
| 2023-07-07 | 9.66 | $21.54 | 10200 |
| 2023-07-06 | 9.57 | $21.46 | 6900 |
| 2023-07-05 | 9.81 | $21.69 | 12713 |
| 2023-07-03 | 9.65 | $21.87 | 7500 |
| 2023-06-30 | 9.04 | $22.01 | 102800 |
| 2023-06-29 | 8.40 | $21.67 | 36106 |
| 2023-06-28 | 8.77 | $21.72 | 11133 |
| 2023-06-27 | 8.92 | $21.65 | 9600 |
| 2023-06-26 | 9.07 | $21.59 | 5400 |
| 2023-06-23 | 9.36 | $21.56 | 6700 |
| 2023-06-22 | 9.83 | $21.58 | 2300 |
| 2023-06-21 | 10.23 | $21.62 | 5119 |
| 2023-06-20 | 10.65 | $21.61 | 6600 |
| 2023-06-16 | 11.13 | $21.59 | 10315 |
| 2023-06-15 | 11.48 | $21.50 | 7200 |
| 2023-06-14 | 11.69 | $21.45 | 10000 |
| 2023-06-13 | 11.58 | $21.48 | 6700 |
| 2023-06-12 | 11.47 | $21.42 | 7700 |
| 2023-06-09 | 11.35 | $21.52 | 9142 |
| 2023-06-08 | 11.72 | $21.60 | 4400 |
| 2023-06-07 | 11.52 | $21.51 | 13938 |
| 2023-06-06 | 11.31 | $21.77 | 9629 |
| 2023-06-05 | 11.85 | $21.78 | 10433 |
| 2023-06-02 | 12.22 | $21.96 | 6801 |
| 2023-06-01 | 12.61 | $21.80 | 7300 |
| 2023-05-31 | 13.02 | $21.99 | 32400 |
| 2023-05-30 | 13.45 | $21.70 | 4742 |
| 2023-05-26 | 13.52 | $21.67 | 22743 |
| 2023-05-25 | 13.60 | $21.55 | 6100 |
| 2023-05-24 | 14.01 | $21.81 | 7500 |
| 2023-05-23 | 14.44 | $21.76 | 16625 |
| 2023-05-22 | 14.90 | $21.66 | 13100 |
| 2023-05-19 | 15.33 | $21.68 | 17400 |
| 2023-05-18 | 15.97 | $21.64 | 23600 |
| 2023-05-17 | 16.64 | $21.70 | 21810 |
| 2023-05-16 | 17.28 | $21.55 | 6748 |
| 2023-05-15 | 17.63 | $21.59 | 6524 |
| 2023-05-12 | 18.35 | $21.60 | 11000 |
| 2023-05-11 | 19.10 | $21.50 | 7200 |
| 2023-05-10 | 19.89 | $21.59 | 12942 |
| 2023-05-09 | 20.72 | $21.40 | 21800 |
| 2023-05-08 | 21.18 | $21.38 | 6700 |
| 2023-05-05 | 22.26 | $21.50 | 12000 |
| 2023-05-04 | 22.91 | $21.55 | 10144 |
| 2023-05-03 | 23.55 | $21.70 | 7104 |
| 2023-05-02 | 23.60 | $21.65 | 11744 |
| 2023-05-01 | 23.77 | $21.47 | 8222 |
| 2023-04-28 | 23.72 | $21.75 | 23200 |
| 2023-04-27 | 23.50 | $21.61 | 4222 |
| 2023-04-26 | 23.58 | $21.59 | 9000 |
| 2023-04-25 | 23.67 | $21.48 | 14800 |
| 2023-04-24 | 23.64 | $21.65 | 12400 |
| 2023-04-21 | 23.09 | $21.64 | 12127 |
| 2023-04-20 | 22.80 | $21.52 | 17700 |
| 2023-04-19 | 22.64 | $21.45 | 9200 |
| 2023-04-18 | 22.78 | $21.42 | 5200 |
| 2023-04-17 | 22.94 | $21.45 | 10700 |
| 2023-04-14 | 23.10 | $21.38 | 24600 |
| 2023-04-13 | 23.29 | $21.51 | 17220 |
| 2023-04-12 | 23.09 | $21.55 | 7100 |
| 2023-04-11 | 22.76 | $21.50 | 15000 |
| 2023-04-10 | 22.42 | $21.48 | 14314 |
| 2023-04-06 | 22.22 | $21.52 | 25400 |
| 2023-04-05 | 21.57 | $21.51 | 12100 |
| 2023-04-04 | 20.89 | $21.50 | 12617 |
| 2023-04-03 | 20.31 | $21.45 | 44200 |
| 2023-03-31 | 19.71 | $21.16 | 103405 |
| 2023-03-30 | 19.07 | $21.37 | 14300 |
| 2023-03-29 | 18.90 | $21.37 | 14916 |
| 2023-03-28 | 18.47 | $21.39 | 12022 |
| 2023-03-27 | 18.22 | $21.48 | 4700 |
| 2023-03-24 | 17.57 | $21.68 | 4714 |
| 2023-03-23 | 16.62 | $21.63 | 12300 |
| 2023-03-22 | 15.62 | $21.42 | 8006 |
| 2023-03-21 | 15.05 | $21.38 | 9300 |
| 2023-03-20 | 14.34 | $21.51 | 6500 |
| 2023-03-17 | 13.60 | $21.51 | 18800 |
| 2023-03-16 | 12.83 | $21.54 | 9543 |
| 2023-03-15 | 12.52 | $21.26 | 10610 |
| 2023-03-14 | 12.73 | $21.18 | 22400 |
| 2023-03-13 | 12.94 | $21.34 | 3100 |
| 2023-03-10 | 13.16 | $21.06 | 17900 |
| 2023-03-09 | 13.78 | $20.95 | 17000 |
| 2023-03-08 | 14.43 | $21.22 | 6400 |
| 2023-03-07 | 15.13 | $21.34 | 20842 |
| 2023-03-06 | 15.14 | $21.35 | 5145 |
| 2023-03-03 | 15.16 | $21.35 | 7214 |
| 2023-03-02 | 15.38 | $21.06 | 12900 |
| 2023-03-01 | 15.58 | $21.17 | 10100 |
| 2023-02-28 | 15.39 | $21.81 | 56621 |
| 2023-02-27 | 15.18 | $21.25 | 9700 |
| 2023-02-24 | 15.87 | $21.05 | 9221 |
| 2023-02-23 | 16.54 | $21.20 | 12400 |
| 2023-02-22 | 17.41 | $21.11 | 8321 |
| 2023-02-21 | 18.03 | $20.97 | 11820 |
| 2023-02-17 | 18.69 | $21.19 | 8500 |
| 2023-02-16 | 19.47 | $21.17 | 9000 |
| 2023-02-15 | 20.23 | $21.28 | 9400 |
| 2023-02-14 | 21.02 | $21.27 | 18600 |
| 2023-02-13 | 22.00 | $21.25 | 18018 |
| 2023-02-10 | 23.03 | $21.08 | 11821 |
| 2023-02-09 | 24.11 | $21.25 | 9935 |
| 2023-02-08 | 25.16 | $21.29 | 7325 |
| 2023-02-07 | 26.19 | $21.36 | 14220 |
| 2023-02-06 | 27.40 | $21.55 | 14433 |
| 2023-02-03 | 28.67 | $21.80 | 10231 |
| 2023-02-02 | 29.47 | $22.04 | 9100 |
| 2023-02-01 | 29.80 | $21.90 | 17533 |
| 2023-01-31 | 30.52 | $21.62 | 57400 |
| 2023-01-30 | 31.29 | $21.87 | 6800 |
| 2023-01-27 | 31.74 | $22.06 | 7536 |
| 2023-01-26 | 31.41 | $22.20 | 12036 |
| 2023-01-25 | 31.23 | $22.07 | 17600 |
| 2023-01-24 | 31.21 | $21.66 | 4949 |
| 2023-01-23 | 31.45 | $21.99 | 17300 |
| 2023-01-20 | 31.35 | $21.81 | 11518 |
| 2023-01-19 | 31.45 | $21.90 | 11200 |
| 2023-01-18 | 31.16 | $22.01 | 18300 |
| 2023-01-17 | 30.65 | $22.01 | 10800 |
| 2023-01-13 | 30.11 | $21.86 | 22208 |
| 2023-01-12 | 29.03 | $22.17 | 7300 |
| 2023-01-11 | 27.97 | $22.11 | 9300 |
| 2023-01-10 | 26.95 | $21.92 | 9900 |
| 2023-01-09 | 26.07 | $21.84 | 6148 |
| 2023-01-06 | 25.01 | $21.89 | 6900 |
| 2023-01-05 | 23.90 | $21.74 | 30303 |
| 2023-01-04 | 22.93 | $21.93 | 5604 |
| 2023-01-03 | 21.72 | $21.83 | 28200 |
| 2022-12-30 | 20.45 | $21.87 | 298200 |
| 2022-12-29 | 19.12 | $21.10 | 16400 |
| 2022-12-28 | 19.10 | $20.85 | 15916 |
| 2022-12-27 | 19.90 | $20.76 | 12400 |
| 2022-12-23 | 20.88 | $20.79 | 18525 |
| 2022-12-22 | 21.92 | $20.94 | 16610 |
| 2022-12-21 | 22.75 | $21.13 | 8315 |
| 2022-12-20 | 23.06 | $20.99 | 10500 |
| 2022-12-19 | 23.49 | $21.18 | 12130 |
| 2022-12-16 | 23.66 | $21.22 | 19122 |
| 2022-12-15 | 23.36 | $21.30 | 9700 |
| 2022-12-14 | 22.76 | $21.33 | 15900 |
| 2022-12-13 | 22.14 | $21.23 | 29100 |
| 2022-12-12 | 21.55 | $20.98 | 17800 |
| 2022-12-09 | 21.40 | $21.13 | 24000 |
| 2022-12-08 | 21.05 | $21.23 | 23608 |
| 2022-12-07 | 20.43 | $21.10 | 29704 |
| 2022-12-06 | 20.08 | $21.00 | 23701 |
| 2022-12-05 | 20.04 | $20.86 | 41500 |
| 2022-12-02 | 19.79 | $21.05 | 14719 |
| 2022-12-01 | 19.52 | $21.09 | 16026 |
| 2022-11-30 | 18.95 | $20.95 | 59805 |
| 2022-11-29 | 18.35 | $20.95 | 52308 |
| 2022-11-28 | 17.97 | $20.82 | 21200 |
| 2022-11-25 | 17.98 | $20.79 | 2746 |
| 2022-11-23 | 17.96 | $20.83 | 22800 |
| 2022-11-22 | 17.94 | $20.76 | 29300 |
| 2022-11-21 | 17.94 | $20.70 | 33501 |
| 2022-11-18 | 17.88 | $21.04 | 29431 |
| 2022-11-17 | 17.25 | $21.05 | 21500 |
| 2022-11-16 | 16.55 | $21.03 | 25400 |
| 2022-11-15 | 15.76 | $21.09 | 28800 |
| 2022-11-14 | 15.03 | $21.04 | 12900 |
| 2022-11-11 | 14.22 | $21.10 | 38500 |
| 2022-11-10 | 13.35 | $21.17 | 50300 |
| 2022-11-09 | 12.77 | $20.59 | 22208 |
| 2022-11-08 | 12.67 | $20.56 | 14121 |
| 2022-11-07 | 12.90 | $20.59 | 9600 |
| 2022-11-04 | 13.32 | $20.39 | 16218 |
| 2022-11-03 | 13.78 | $20.60 | 21800 |
| 2022-11-02 | 14.25 | $20.48 | 24635 |
| 2022-11-01 | 14.52 | $20.42 | 30407 |
| 2022-10-31 | 14.66 | $20.59 | 55400 |
| 2022-10-28 | 14.86 | $20.26 | 20004 |
| 2022-10-27 | 15.08 | $20.19 | 6700 |
| 2022-10-26 | 15.44 | $20.05 | 66647 |
| 2022-10-25 | 15.77 | $20.02 | 35100 |
| 2022-10-24 | 15.91 | $19.89 | 4200 |
| 2022-10-21 | 16.06 | $19.85 | 13700 |
| 2022-10-20 | 15.87 | $19.86 | 19600 |
| 2022-10-19 | 15.72 | $20.02 | 46900 |
| 2022-10-18 | 15.57 | $20.24 | 67900 |
| 2022-10-17 | 15.63 | $20.48 | 5500 |
| 2022-10-14 | 16.18 | $20.65 | 11500 |
| 2022-10-13 | 16.32 | $20.75 | 30701 |
| 2022-10-12 | 16.48 | $21.00 | 8017 |
| 2022-10-11 | 17.14 | $21.13 | 14500 |
| 2022-10-10 | 17.84 | $21.22 | 31700 |
| 2022-10-07 | 17.89 | $21.02 | 32800 |
| 2022-10-06 | 18.50 | $20.97 | 10100 |
| 2022-10-05 | 18.65 | $21.01 | 13236 |
| 2022-10-04 | 18.81 | $21.11 | 6700 |
| 2022-10-03 | 19.11 | $21.00 | 5700 |
| 2022-09-30 | 19.53 | $21.00 | 50318 |
| 2022-09-29 | 19.56 | $20.67 | 10800 |
| 2022-09-28 | 19.05 | $20.90 | 14015 |
| 2022-09-27 | 18.62 | $20.75 | 6020 |
| 2022-09-26 | 17.40 | $20.57 | 20300 |
| 2022-09-23 | 16.09 | $20.68 | 12300 |
| 2022-09-22 | 14.81 | $20.89 | 12600 |
| 2022-09-21 | 14.01 | $21.12 | 19404 |
| 2022-09-20 | 13.22 | $21.19 | 28535 |
| 2022-09-19 | 12.68 | $21.52 | 14000 |
| 2022-09-16 | 13.15 | $21.71 | 52100 |
| 2022-09-15 | 13.82 | $21.51 | 3928 |
| 2022-09-14 | 13.72 | $21.59 | 6000 |
| 2022-09-13 | 13.63 | $21.50 | 14018 |
| 2022-09-12 | 13.60 | $21.70 | 2700 |
| 2022-09-09 | 13.77 | $21.64 | 5000 |
| 2022-09-08 | 13.94 | $21.49 | 9900 |
| 2022-09-07 | 13.26 | $21.55 | 3311 |
| 2022-09-06 | 12.63 | $21.45 | 9317 |
| 2022-09-02 | 11.93 | $21.58 | 5227 |
| 2022-09-01 | 11.50 | $21.55 | 14905 |
| 2022-08-31 | 10.70 | $21.61 | 28845 |
| 2022-08-30 | 10.02 | $21.86 | 18616 |
| 2022-08-29 | 9.96 | $22.00 | 900 |
| 2022-08-26 | 10.19 | $22.01 | 2700 |
| 2022-08-25 | 10.47 | $22.15 | 7514 |
| 2022-08-24 | 10.76 | $21.94 | 9500 |
| 2022-08-23 | 10.60 | $21.95 | 14230 |
| 2022-08-22 | 10.71 | $21.96 | 4923 |
| 2022-08-19 | 10.50 | $22.06 | 4510 |
| 2022-08-18 | 10.54 | $22.17 | 13600 |
| 2022-08-17 | 10.57 | $22.14 | 28000 |
| 2022-08-16 | 10.61 | $22.22 | 24737 |
| 2022-08-15 | 11.03 | $22.35 | 11200 |
| 2022-08-12 | 11.13 | $22.48 | 12200 |
| 2022-08-11 | 10.97 | $22.41 | 6700 |
| 2022-08-10 | 10.95 | $22.57 | 2600 |
| 2022-08-09 | 10.90 | $22.46 | 5500 |
| 2022-08-08 | 10.95 | $22.55 | 21500 |
| 2022-08-05 | 11.16 | $22.48 | 5000 |
| 2022-08-04 | 11.35 | $22.65 | 7800 |
| 2022-08-03 | 11.44 | $22.69 | 4802 |
| 2022-08-02 | 11.45 | $22.47 | 5600 |
| 2022-08-01 | 11.46 | $22.64 | 13205 |
| 2022-07-29 | 11.14 | $22.66 | 42700 |
| 2022-07-28 | 10.84 | $22.16 | 6800 |
| 2022-07-27 | 11.29 | $22.21 | 15600 |
| 2022-07-26 | 11.55 | $22.20 | 7900 |
| 2022-07-25 | 11.83 | $22.31 | 9823 |
| 2022-07-22 | 12.06 | $22.38 | 13516 |
| 2022-07-21 | 12.32 | $22.33 | 9000 |
| 2022-07-20 | 12.81 | $22.23 | 4000 |
| 2022-07-19 | 13.43 | $22.22 | 6228 |
| 2022-07-18 | 14.08 | $22.22 | 4835 |
| 2022-07-15 | 14.76 | $22.17 | 1347 |
| 2022-07-14 | 15.21 | $22.08 | 5009 |
| 2022-07-13 | 15.67 | $22.29 | 2333 |
| 2022-07-12 | 16.30 | $22.28 | 6400 |
| 2022-07-11 | 17.04 | $22.30 | 3519 |
| 2022-07-08 | 17.72 | $22.25 | 2406 |
| 2022-07-07 | 18.63 | $22.21 | 9400 |
| 2022-07-06 | 19.60 | $22.64 | 12600 |
| 2022-07-05 | 20.03 | $22.45 | 7000 |
| 2022-07-01 | 20.65 | $22.45 | 7000 |
| 2022-06-30 | 21.31 | $22.16 | 28022 |
| 2022-06-29 | 22.07 | $21.90 | 9600 |
| 2022-06-28 | 22.82 | $21.85 | 13300 |
| 2022-06-27 | 23.62 | $21.93 | 4821 |
| 2022-06-24 | 24.33 | $21.85 | 6909 |
| 2022-06-23 | 25.17 | $22.01 | 10500 |
| 2022-06-22 | 26.29 | $21.83 | 6500 |
| 2022-06-21 | 26.65 | $21.73 | 4800 |
| 2022-06-17 | 27.04 | $21.86 | 21727 |
| 2022-06-16 | 27.46 | $21.72 | 6700 |
| 2022-06-15 | 26.91 | $21.77 | 6200 |
| 2022-06-14 | 26.44 | $21.94 | 16900 |
| 2022-06-13 | 25.11 | $21.65 | 20900 |
| 2022-06-10 | 23.78 | $22.26 | 27800 |
| 2022-06-09 | 23.23 | $22.82 | 6718 |
| 2022-06-08 | 23.64 | $22.97 | 22800 |
| 2022-06-07 | 23.95 | $23.01 | 7100 |
| 2022-06-06 | 24.41 | $22.93 | 11844 |
| 2022-06-03 | 24.72 | $22.99 | 4004 |
| 2022-06-02 | 25.25 | $23.04 | 11400 |
| 2022-06-01 | 25.80 | $23.04 | 50508 |
| 2022-05-31 | 26.39 | $22.87 | 140849 |
| 2022-05-27 | 27.00 | $23.38 | 16900 |
| 2022-05-26 | 28.37 | $23.29 | 8426 |
| 2022-05-25 | 29.75 | $23.26 | 15900 |
| 2022-05-24 | 30.91 | $23.09 | 3600 |
| 2022-05-23 | 31.88 | $22.92 | 11500 |
| 2022-05-20 | 32.72 | $22.88 | 10500 |
| 2022-05-19 | 33.26 | $22.72 | 8400 |
| 2022-05-18 | 33.82 | $22.97 | 13748 |
| 2022-05-17 | 34.80 | $22.80 | 12900 |
| 2022-05-16 | 35.95 | $23.10 | 15300 |
| 2022-05-13 | 37.45 | $23.17 | 3005 |
| 2022-05-12 | 39.03 | $23.29 | 5041 |
| 2022-05-11 | 40.69 | $22.98 | 5000 |
| 2022-05-10 | 41.75 | $22.87 | 12722 |
| 2022-05-09 | 42.63 | $22.94 | 8442 |
| 2022-05-06 | 43.55 | $22.91 | 7803 |
| 2022-05-05 | 44.52 | $23.15 | 9040 |
| 2022-05-04 | 45.54 | $23.38 | 19907 |
| 2022-05-03 | 46.69 | $22.84 | 15300 |
| 2022-05-02 | 47.07 | $22.51 | 10300 |
| 2022-04-29 | 47.58 | $23.20 | 31814 |
| 2022-04-28 | 48.28 | $22.86 | 8600 |
| 2022-04-27 | 48.42 | $23.02 | 10200 |
| 2022-04-26 | 48.69 | $23.09 | 9900 |
| 2022-04-25 | 49.31 | $22.98 | 27216 |
| 2022-04-22 | 49.96 | $22.74 | 3200 |
| 2022-04-21 | 48.27 | $22.65 | 20700 |
| 2022-04-20 | 46.50 | $22.77 | 16100 |
| 2022-04-19 | 44.78 | $22.95 | 14411 |
| 2022-04-18 | 43.04 | $23.03 | 19200 |
| 2022-04-14 | 41.26 | $23.17 | 12100 |
| 2022-04-13 | 39.39 | $23.17 | 12848 |
| 2022-04-12 | 37.55 | $23.28 | 16600 |
| 2022-04-11 | 35.63 | $23.46 | 5900 |
| 2022-04-08 | 33.82 | $23.83 | 6200 |
| 2022-04-07 | 31.92 | $23.88 | 6800 |
| 2022-04-06 | 30.14 | $23.66 | 10236 |
| 2022-04-05 | 28.27 | $23.75 | 6403 |
| 2022-04-04 | 26.71 | $24.00 | 9914 |
| 2022-04-01 | 24.69 | $24.12 | 9700 |
| 2022-03-31 | 22.57 | $24.05 | 12760 |
| 2022-03-30 | 20.77 | $24.20 | 31600 |
| 2022-03-29 | 18.88 | $24.45 | 77300 |
| 2022-03-28 | 17.14 | $24.73 | 43243 |
| 2022-03-25 | 16.24 | $24.86 | 16847 |
| 2022-03-24 | 15.30 | $24.99 | 6800 |
| 2022-03-23 | 14.80 | $24.85 | 23200 |
| 2022-03-22 | 14.23 | $24.94 | 22249 |
| 2022-03-21 | 13.62 | $25.03 | 27511 |
| 2022-03-18 | 13.27 | $25.00 | 5817 |
| 2022-03-17 | 13.15 | $25.07 | 11800 |
| 2022-03-16 | 13.04 | $24.92 | 26010 |
| 2022-03-15 | 12.91 | $25.10 | 2000 |
| 2022-03-14 | 13.35 | $25.02 | 8928 |
| 2022-03-11 | 13.95 | $25.07 | 6800 |
| 2022-03-10 | 14.43 | $25.11 | 9900 |
| 2022-03-09 | 15.14 | $25.08 | 2400 |
| 2022-03-08 | 15.90 | $25.13 | 6843 |
| 2022-03-07 | 16.56 | $25.23 | 8000 |
| 2022-03-04 | 17.17 | $25.25 | 11303 |
| 2022-03-03 | 17.77 | $25.28 | 6600 |
| 2022-03-02 | 18.22 | $25.25 | 3200 |
| 2022-03-01 | 18.89 | $25.26 | 8636 |
| 2022-02-28 | 19.60 | $25.30 | 7000 |
| 2022-02-25 | 20.13 | $25.15 | 1900 |
| 2022-02-24 | 20.80 | $25.35 | 10900 |
| 2022-02-23 | 21.12 | $25.25 | 23615 |
| 2022-02-22 | 20.98 | $25.25 | 13200 |
| 2022-02-18 | 20.97 | $25.25 | 2600 |
| 2022-02-17 | 20.99 | $25.20 | 10400 |
| 2022-02-16 | 20.70 | $25.25 | 2300 |
| 2022-02-15 | 20.49 | $25.28 | 13000 |
| 2022-02-14 | 20.22 | $25.27 | 4600 |
| 2022-02-11 | 20.21 | $25.25 | 10435 |
| 2022-02-10 | 20.19 | $25.26 | 19700 |
| 2022-02-09 | 20.18 | $25.25 | 13037 |
| 2022-02-08 | 20.08 | $25.25 | 5418 |
| 2022-02-07 | 19.76 | $25.26 | 2000 |
| 2022-02-04 | 19.38 | $25.25 | 4608 |
| 2022-02-03 | 19.05 | $25.28 | 10241 |
| 2022-02-02 | 18.71 | $25.07 | 11401 |
| 2022-02-01 | 18.34 | $25.40 | 6500 |
| 2022-01-31 | 18.50 | $25.50 | 32600 |
| 2022-01-28 | 18.67 | $25.07 | 10228 |
| 2022-01-27 | 17.52 | $25.12 | 6900 |
| 2022-01-26 | 16.79 | $25.29 | 15100 |
| 2022-01-25 | 16.14 | $25.31 | 5038 |
| 2022-01-24 | 15.80 | $25.35 | 5800 |
| 2022-01-21 | 15.43 | $25.31 | 4600 |
| 2022-01-20 | 15.37 | $25.44 | 4747 |
| 2022-01-19 | 15.56 | $25.38 | 5600 |
| 2022-01-18 | 15.51 | $25.32 | 10405 |
| 2022-01-14 | 15.32 | $25.44 | 7100 |
| 2022-01-13 | 15.49 | $25.49 | 15100 |
| 2022-01-12 | 15.98 | $25.50 | 2900 |
| 2022-01-11 | 16.59 | $25.49 | 6700 |
| 2022-01-10 | 17.24 | $25.47 | 5207 |
| 2022-01-07 | 17.70 | $25.43 | 6642 |
| 2022-01-06 | 18.18 | $25.50 | 10700 |
| 2022-01-05 | 18.59 | $25.32 | 16200 |
| 2022-01-04 | 19.22 | $25.55 | 13100 |
| 2022-01-03 | 20.12 | $25.67 | 8011 |
| 2021-12-31 | 20.59 | $25.92 | 10515 |
| 2021-12-30 | 21.22 | $25.58 | 14300 |
| 2021-12-29 | 22.13 | $25.78 | 11800 |
| 2021-12-28 | 23.08 | $25.67 | 11003 |
| 2021-12-27 | 23.72 | $25.60 | 25220 |
| 2021-12-23 | 24.40 | $25.47 | 7600 |
| 2021-12-22 | 24.70 | $25.63 | 5500 |
| 2021-12-21 | 25.13 | $25.54 | 8300 |
| 2021-12-20 | 25.23 | $25.42 | 5900 |
| 2021-12-17 | 25.34 | $25.51 | 4522 |
| 2021-12-16 | 25.52 | $25.45 | 6804 |
| 2021-12-15 | 25.47 | $25.41 | 9500 |
| 2021-12-14 | 25.26 | $25.34 | 41800 |
| 2021-12-13 | 25.06 | $25.49 | 5200 |
| 2021-12-10 | 25.01 | $25.50 | 15200 |
| 2021-12-09 | 24.99 | $25.58 | 9210 |
| 2021-12-08 | 25.03 | $25.61 | 10020 |
| 2021-12-07 | 25.06 | $25.57 | 9800 |
| 2021-12-06 | 25.30 | $25.60 | 22002 |
| 2021-12-03 | 25.61 | $25.61 | 40200 |
| 2021-12-02 | 25.63 | $25.35 | 35400 |
| 2021-12-01 | 24.97 | $25.43 | 35500 |
| 2021-11-30 | 24.27 | $25.29 | 24702 |
| 2021-11-29 | 23.64 | $25.44 | 32640 |
| 2021-11-26 | 23.28 | $25.56 | 7400 |
| 2021-11-24 | 22.89 | $25.60 | 14739 |
| 2021-11-23 | 22.61 | $25.59 | 19700 |
| 2021-11-22 | 22.46 | $25.83 | 7501 |
| 2021-11-19 | 22.65 | $25.99 | 3420 |
| 2021-11-18 | 23.00 | $25.91 | 3525 |
| 2021-11-17 | 23.54 | $26.06 | 10124 |
| 2021-11-16 | 24.25 | $26.02 | 13600 |
| 2021-11-15 | 24.99 | $26.09 | 33914 |
| 2021-11-12 | 25.69 | $26.09 | 8347 |
| 2021-11-11 | 26.81 | $26.12 | 15308 |
| 2021-11-10 | 27.95 | $26.09 | 18000 |
| 2021-11-09 | 29.39 | $26.49 | 9900 |
| 2021-11-08 | 30.30 | $26.44 | 3800 |
| 2021-11-05 | 31.12 | $26.64 | 8913 |
| 2021-11-04 | 31.79 | $26.71 | 6900 |
| 2021-11-03 | 32.50 | $26.76 | 7000 |
| 2021-11-02 | 33.25 | $26.97 | 7600 |
| 2021-11-01 | 33.22 | $26.90 | 13400 |
| 2021-10-29 | 33.27 | $26.83 | 31107 |
| 2021-10-28 | 33.37 | $26.37 | 6800 |
| 2021-10-27 | 34.13 | $26.24 | 6600 |
| 2021-10-26 | 35.07 | $26.19 | 5700 |
| 2021-10-25 | 36.06 | $26.18 | 3500 |
| 2021-10-22 | 37.30 | $26.15 | 8901 |
| 2021-10-21 | 38.61 | $26.26 | 5500 |
| 2021-10-20 | 39.57 | $26.38 | 6000 |
| 2021-10-19 | 40.59 | $26.37 | 2133 |
| 2021-10-18 | 41.84 | $26.50 | 11400 |
| 2021-10-15 | 43.15 | $26.52 | 1300 |
| 2021-10-14 | 44.06 | $27.19 | 6500 |
| 2021-10-13 | 44.87 | $26.70 | 9800 |
| 2021-10-12 | 45.52 | $26.95 | 5000 |
| 2021-10-11 | 46.50 | $26.94 | 3800 |
| 2021-10-08 | 47.53 | $26.88 | 3700 |
| 2021-10-07 | 48.75 | $26.86 | 8000 |
| 2021-10-06 | 50.03 | $26.64 | 7238 |
| 2021-10-05 | 51.65 | $26.49 | 15111 |
| 2021-10-04 | 53.31 | $26.82 | 12500 |
| 2021-10-01 | 55.06 | $26.95 | 12700 |
| 2021-09-30 | 56.07 | $26.99 | 243935 |
| 2021-09-29 | 57.29 | $26.88 | 61100 |
| 2021-09-28 | 57.42 | $26.86 | 25200 |
| 2021-09-27 | 57.70 | $27.02 | 12234 |
| 2021-09-24 | 58.06 | $27.15 | 12928 |
| 2021-09-23 | 58.28 | $26.94 | 25730 |
| 2021-09-22 | 58.37 | $27.36 | 31321 |
| 2021-09-21 | 58.47 | $26.75 | 16900 |
| 2021-09-20 | 58.92 | $26.71 | 2549 |
| 2021-09-17 | 59.44 | $26.73 | 11246 |
| 2021-09-16 | 59.99 | $26.75 | 22602 |
| 2021-09-15 | 60.53 | $26.64 | 30635 |
| 2021-09-14 | 61.05 | $26.56 | 6820 |
| 2021-09-13 | 61.69 | $26.70 | 24900 |
| 2021-09-10 | 62.37 | $26.80 | 16612 |
| 2021-09-09 | 62.91 | $26.81 | 2500 |
| 2021-09-08 | 63.47 | $26.67 | 5700 |
| 2021-09-07 | 64.11 | $26.39 | 3400 |
| 2021-09-03 | 64.93 | $26.54 | 10500 |
| 2021-09-02 | 65.79 | $26.69 | 38414 |
| 2021-09-01 | 66.23 | $26.79 | 12102 |
| 2021-08-31 | 66.57 | $26.83 | 67300 |
| 2021-08-30 | 66.92 | $26.41 | 10800 |
| 2021-08-27 | 67.30 | $26.54 | 11436 |
| 2021-08-26 | 67.34 | $26.81 | 4830 |
| 2021-08-25 | 67.16 | $26.79 | 13340 |
| 2021-08-24 | 66.97 | $26.82 | 26900 |
| 2021-08-23 | 66.77 | $26.75 | 5200 |
| 2021-08-20 | 66.58 | $26.62 | 4043 |
| 2021-08-19 | 66.43 | $26.63 | 15949 |
| 2021-08-18 | 66.12 | $26.98 | 30814 |
| 2021-08-17 | 65.78 | $26.24 | 2500 |
| 2021-08-16 | 65.55 | $26.30 | 3400 |
| 2021-08-13 | 65.29 | $26.24 | 26045 |
| 2021-08-12 | 65.02 | $26.44 | 7630 |
| 2021-08-11 | 64.26 | $26.50 | 4009 |
| 2021-08-10 | 63.49 | $26.64 | 8800 |
| 2021-08-09 | 62.67 | $26.66 | 3900 |
| 2021-08-06 | 61.53 | $26.79 | 6400 |
| 2021-08-05 | 60.33 | $26.68 | 26200 |
| 2021-08-04 | 58.75 | $26.68 | 7700 |
| 2021-08-03 | 57.09 | $26.37 | 9600 |
| 2021-08-02 | 55.34 | $26.70 | 20900 |
| 2021-07-30 | 53.51 | $26.03 | 4817 |
| 2021-07-29 | 51.59 | $26.05 | 7600 |
| 2021-07-28 | 49.58 | $26.05 | 4300 |
| 2021-07-27 | 47.42 | $26.11 | 2140 |
| 2021-07-26 | 45.15 | $26.01 | 2638 |
| 2021-07-23 | 42.69 | $25.99 | 8700 |
| 2021-07-22 | 40.11 | $25.95 | 5521 |
| 2021-07-21 | 37.39 | $25.96 | 11000 |
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