Is First Citizens BancShares, Inc. (FCNCO) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Citizens BancShares, Inc. (FCNCO) research center and poll results.
NASDAQ : FCNCO
First Citizens BancShares, Inc. — Technical Indicators
$20.64 USD
$0.07 (0.34%)
- Volume
- 17.24K
- Average Volume
- 14.43K
- Market Capitalization
- $24.91B
- P/E Ratio
- 11.69
- Dividend Yield
- 0.38%
- Price Target
- Year High
- $23.91
- Year Low
- $20.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.07
- Current Ratio
- $9.99
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.65
2026-07-31
Close Price
$20.64
Vol: 17247
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.47
Average
22.58
Maximum
26.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.65 | $20.64 | 17247 |
| 2026-07-30 | 20.65 | $20.57 | 14600 |
| 2026-07-29 | 20.64 | $20.63 | 5424 |
| 2026-07-28 | 20.63 | $20.68 | 31000 |
| 2026-07-27 | 20.62 | $20.63 | 11300 |
| 2026-07-24 | 20.60 | $20.52 | 14131 |
| 2026-07-23 | 20.60 | $20.54 | 11740 |
| 2026-07-22 | 20.59 | $20.62 | 7400 |
| 2026-07-21 | 20.58 | $20.64 | 10826 |
| 2026-07-20 | 20.58 | $20.80 | 3837 |
| 2026-07-17 | 20.58 | $20.62 | 28525 |
| 2026-07-16 | 20.58 | $20.69 | 2222 |
| 2026-07-15 | 20.57 | $20.66 | 6104 |
| 2026-07-14 | 20.57 | $20.65 | 11100 |
| 2026-07-13 | 20.57 | $20.60 | 7600 |
| 2026-07-10 | 20.56 | $20.63 | 1105 |
| 2026-07-09 | 20.55 | $20.63 | 5420 |
| 2026-07-08 | 20.54 | $20.71 | 10207 |
| 2026-07-07 | 20.53 | $20.68 | 9149 |
| 2026-07-06 | 20.53 | $20.82 | 18800 |
| 2026-07-02 | 20.52 | $20.58 | 11812 |
| 2026-07-01 | 20.53 | $20.53 | 20600 |
| 2026-06-30 | 20.55 | $20.45 | 71500 |
| 2026-06-29 | 20.57 | $20.35 | 26000 |
| 2026-06-26 | 20.60 | $20.34 | 26941 |
| 2026-06-25 | 20.65 | $20.37 | 10736 |
| 2026-06-24 | 20.70 | $20.41 | 17545 |
| 2026-06-23 | 20.74 | $20.43 | 11012 |
| 2026-06-22 | 20.78 | $20.57 | 7900 |
| 2026-06-18 | 20.80 | $20.78 | 5000 |
| 2026-06-17 | 20.83 | $20.62 | 7930 |
| 2026-06-16 | 20.85 | $20.68 | 27982 |
| 2026-06-15 | 20.88 | $20.65 | 7689 |
| 2026-06-12 | 20.92 | $20.57 | 16344 |
| 2026-06-11 | 20.96 | $20.47 | 5218 |
| 2026-06-10 | 21.01 | $20.42 | 13100 |
| 2026-06-09 | 21.06 | $20.46 | 22100 |
| 2026-06-08 | 21.11 | $20.47 | 21700 |
| 2026-06-05 | 21.17 | $20.58 | 13500 |
| 2026-06-04 | 21.22 | $20.75 | 10400 |
| 2026-06-03 | 21.26 | $20.78 | 5911 |
| 2026-06-02 | 21.29 | $20.85 | 17125 |
| 2026-06-01 | 21.32 | $20.83 | 14137 |
| 2026-05-29 | 21.37 | $20.90 | 22200 |
| 2026-05-28 | 21.41 | $21.39 | 28100 |
| 2026-05-27 | 21.42 | $21.31 | 4400 |
| 2026-05-26 | 21.45 | $21.20 | 22100 |
| 2026-05-22 | 21.47 | $21.22 | 6454 |
| 2026-05-21 | 21.49 | $21.16 | 17800 |
| 2026-05-20 | 21.52 | $21.26 | 8007 |
| 2026-05-19 | 21.53 | $21.14 | 33212 |
| 2026-05-18 | 21.56 | $21.28 | 8400 |
| 2026-05-15 | 21.57 | $21.35 | 12600 |
| 2026-05-14 | 21.59 | $21.42 | 5700 |
| 2026-05-13 | 21.59 | $21.40 | 7900 |
| 2026-05-12 | 21.61 | $21.40 | 11842 |
| 2026-05-11 | 21.62 | $21.58 | 11899 |
| 2026-05-08 | 21.62 | $21.59 | 17420 |
| 2026-05-07 | 21.62 | $21.52 | 4000 |
| 2026-05-06 | 21.62 | $21.59 | 22633 |
| 2026-05-05 | 21.62 | $21.47 | 17000 |
| 2026-05-04 | 21.62 | $21.43 | 15000 |
| 2026-05-01 | 21.62 | $21.75 | 6637 |
| 2026-04-30 | 21.60 | $21.71 | 5100 |
| 2026-04-29 | 21.58 | $21.60 | 16011 |
| 2026-04-28 | 21.56 | $21.92 | 39700 |
| 2026-04-27 | 21.53 | $21.63 | 15030 |
| 2026-04-24 | 21.50 | $21.69 | 2141 |
| 2026-04-23 | 21.49 | $21.58 | 17122 |
| 2026-04-22 | 21.49 | $21.59 | 8592 |
| 2026-04-21 | 21.49 | $21.60 | 10400 |
| 2026-04-20 | 21.48 | $21.66 | 13158 |
| 2026-04-17 | 21.47 | $21.58 | 8479 |
| 2026-04-16 | 21.49 | $21.54 | 4941 |
| 2026-04-15 | 21.52 | $21.75 | 7600 |
| 2026-04-14 | 21.54 | $21.69 | 7300 |
| 2026-04-13 | 21.56 | $21.51 | 1569 |
| 2026-04-10 | 21.60 | $21.52 | 3210 |
| 2026-04-09 | 21.64 | $21.55 | 3900 |
| 2026-04-08 | 21.68 | $21.55 | 11235 |
| 2026-04-07 | 21.72 | $21.52 | 19403 |
| 2026-04-06 | 21.77 | $21.41 | 12151 |
| 2026-04-02 | 21.83 | $21.40 | 11024 |
| 2026-04-01 | 21.89 | $21.39 | 18900 |
| 2026-03-31 | 21.96 | $21.20 | 46600 |
| 2026-03-30 | 22.04 | $21.17 | 10601 |
| 2026-03-27 | 22.11 | $21.17 | 13749 |
| 2026-03-26 | 22.19 | $21.35 | 18600 |
| 2026-03-25 | 22.29 | $21.59 | 15906 |
| 2026-03-24 | 22.37 | $21.55 | 10314 |
| 2026-03-23 | 22.45 | $21.42 | 27400 |
| 2026-03-20 | 22.53 | $21.59 | 15700 |
| 2026-03-19 | 22.61 | $21.95 | 33830 |
| 2026-03-18 | 22.68 | $22.12 | 7000 |
| 2026-03-17 | 22.73 | $22.18 | 4600 |
| 2026-03-16 | 22.76 | $22.10 | 14100 |
| 2026-03-13 | 22.78 | $22.22 | 24914 |
| 2026-03-12 | 22.78 | $22.27 | 7200 |
| 2026-03-11 | 22.77 | $22.36 | 6600 |
| 2026-03-10 | 22.76 | $22.49 | 8749 |
| 2026-03-09 | 22.73 | $22.45 | 20647 |
| 2026-03-06 | 22.71 | $22.55 | 8800 |
| 2026-03-05 | 22.68 | $22.71 | 6624 |
| 2026-03-04 | 22.63 | $22.72 | 12200 |
| 2026-03-03 | 22.60 | $22.80 | 15200 |
| 2026-03-02 | 22.56 | $22.68 | 8318 |
| 2026-02-27 | 22.53 | $22.74 | 34600 |
| 2026-02-26 | 22.49 | $23.27 | 25840 |
| 2026-02-25 | 22.44 | $23.21 | 25313 |
| 2026-02-24 | 22.40 | $23.13 | 5951 |
| 2026-02-23 | 22.35 | $23.12 | 12612 |
| 2026-02-20 | 22.31 | $23.18 | 6103 |
| 2026-02-19 | 22.26 | $23.20 | 28400 |
| 2026-02-18 | 22.21 | $23.25 | 114109 |
| 2026-02-17 | 22.15 | $22.75 | 28510 |
| 2026-02-13 | 22.12 | $22.40 | 10300 |
| 2026-02-12 | 22.11 | $22.27 | 6000 |
| 2026-02-11 | 22.09 | $22.19 | 16800 |
| 2026-02-10 | 22.06 | $22.01 | 10500 |
| 2026-02-09 | 22.04 | $21.93 | 12149 |
| 2026-02-06 | 22.02 | $21.99 | 4148 |
| 2026-02-05 | 22.00 | $21.95 | 10900 |
| 2026-02-04 | 21.98 | $21.90 | 17100 |
| 2026-02-03 | 21.96 | $22.00 | 24938 |
| 2026-02-02 | 21.93 | $22.05 | 5117 |
| 2026-01-30 | 21.90 | $22.00 | 38600 |
| 2026-01-29 | 21.86 | $22.07 | 28446 |
| 2026-01-28 | 21.81 | $22.26 | 4441 |
| 2026-01-27 | 21.75 | $22.28 | 9021 |
| 2026-01-26 | 21.69 | $22.26 | 3418 |
| 2026-01-23 | 21.63 | $22.26 | 1700 |
| 2026-01-22 | 21.59 | $22.25 | 5800 |
| 2026-01-21 | 21.54 | $22.14 | 6718 |
| 2026-01-20 | 21.51 | $22.05 | 21500 |
| 2026-01-16 | 21.47 | $22.14 | 18200 |
| 2026-01-15 | 21.42 | $22.12 | 21200 |
| 2026-01-14 | 21.37 | $21.89 | 7818 |
| 2026-01-13 | 21.34 | $21.73 | 12245 |
| 2026-01-12 | 21.32 | $21.61 | 8141 |
| 2026-01-09 | 21.31 | $21.48 | 5200 |
| 2026-01-08 | 21.31 | $21.48 | 17126 |
| 2026-01-07 | 21.29 | $21.59 | 10400 |
| 2026-01-06 | 21.31 | $21.50 | 20900 |
| 2026-01-05 | 21.35 | $21.49 | 14917 |
| 2026-01-02 | 21.39 | $21.40 | 4901 |
| 2025-12-31 | 21.43 | $21.19 | 25000 |
| 2025-12-30 | 21.49 | $21.00 | 34200 |
| 2025-12-29 | 21.55 | $21.05 | 26900 |
| 2025-12-26 | 21.61 | $21.11 | 832 |
| 2025-12-24 | 21.68 | $21.15 | 8042 |
| 2025-12-23 | 21.74 | $21.33 | 32700 |
| 2025-12-22 | 21.79 | $21.44 | 7827 |
| 2025-12-19 | 21.83 | $21.42 | 32820 |
| 2025-12-18 | 21.87 | $21.27 | 14514 |
| 2025-12-17 | 21.92 | $21.07 | 42613 |
| 2025-12-16 | 21.99 | $21.12 | 45525 |
| 2025-12-15 | 22.05 | $21.32 | 11523 |
| 2025-12-12 | 22.11 | $21.33 | 16227 |
| 2025-12-11 | 22.17 | $21.45 | 20200 |
| 2025-12-10 | 22.22 | $21.40 | 18500 |
| 2025-12-09 | 22.28 | $21.18 | 93336 |
| 2025-12-08 | 22.34 | $21.91 | 25641 |
| 2025-12-05 | 22.37 | $22.36 | 6800 |
| 2025-12-04 | 22.37 | $22.27 | 2745 |
| 2025-12-03 | 22.39 | $22.29 | 14400 |
| 2025-12-02 | 22.39 | $22.32 | 14900 |
| 2025-12-01 | 22.39 | $22.25 | 11400 |
| 2025-11-28 | 22.41 | $22.27 | 2441 |
| 2025-11-26 | 22.42 | $22.45 | 21116 |
| 2025-11-25 | 22.43 | $22.40 | 9000 |
| 2025-11-24 | 22.44 | $22.30 | 8700 |
| 2025-11-21 | 22.46 | $22.21 | 13002 |
| 2025-11-20 | 22.49 | $22.13 | 21800 |
| 2025-11-19 | 22.52 | $22.40 | 11134 |
| 2025-11-18 | 22.52 | $22.38 | 9604 |
| 2025-11-17 | 22.54 | $22.45 | 15247 |
| 2025-11-14 | 22.55 | $22.50 | 3600 |
| 2025-11-13 | 22.55 | $22.41 | 13100 |
| 2025-11-12 | 22.56 | $22.47 | 5200 |
| 2025-11-11 | 22.57 | $22.56 | 11600 |
| 2025-11-10 | 22.58 | $22.48 | 3400 |
| 2025-11-07 | 22.59 | $22.43 | 1831 |
| 2025-11-06 | 22.59 | $22.44 | 13332 |
| 2025-11-05 | 22.60 | $22.56 | 6729 |
| 2025-11-04 | 22.60 | $22.37 | 17000 |
| 2025-11-03 | 22.60 | $22.37 | 21617 |
| 2025-10-31 | 22.60 | $22.55 | 3638 |
| 2025-10-30 | 22.59 | $22.59 | 14500 |
| 2025-10-29 | 22.59 | $22.55 | 8000 |
| 2025-10-28 | 22.59 | $22.64 | 6100 |
| 2025-10-27 | 22.57 | $22.75 | 8042 |
| 2025-10-24 | 22.54 | $22.70 | 10700 |
| 2025-10-23 | 22.52 | $22.74 | 12416 |
| 2025-10-22 | 22.50 | $22.45 | 9121 |
| 2025-10-21 | 22.49 | $22.76 | 4111 |
| 2025-10-20 | 22.47 | $22.71 | 7800 |
| 2025-10-17 | 22.46 | $22.56 | 16900 |
| 2025-10-16 | 22.46 | $22.59 | 10900 |
| 2025-10-15 | 22.47 | $22.69 | 10500 |
| 2025-10-14 | 22.46 | $22.63 | 15639 |
| 2025-10-13 | 22.46 | $22.64 | 10400 |
| 2025-10-10 | 22.46 | $22.56 | 30500 |
| 2025-10-09 | 22.46 | $22.53 | 15700 |
| 2025-10-08 | 22.47 | $22.57 | 28714 |
| 2025-10-07 | 22.47 | $22.45 | 12630 |
| 2025-10-06 | 22.48 | $22.38 | 15400 |
| 2025-10-03 | 22.51 | $22.39 | 10938 |
| 2025-10-02 | 22.53 | $22.45 | 7600 |
| 2025-10-01 | 22.55 | $22.55 | 21049 |
| 2025-09-30 | 22.56 | $22.20 | 207002 |
| 2025-09-29 | 22.58 | $22.27 | 17947 |
| 2025-09-26 | 22.60 | $22.28 | 9232 |
| 2025-09-25 | 22.65 | $22.29 | 8400 |
| 2025-09-24 | 22.71 | $22.28 | 14024 |
| 2025-09-23 | 22.78 | $22.32 | 20505 |
| 2025-09-22 | 22.84 | $22.52 | 20718 |
| 2025-09-19 | 22.90 | $22.65 | 9344 |
| 2025-09-18 | 22.94 | $22.68 | 13500 |
| 2025-09-17 | 22.99 | $22.57 | 15000 |
| 2025-09-16 | 23.04 | $22.62 | 18546 |
| 2025-09-15 | 23.10 | $22.56 | 13600 |
| 2025-09-12 | 23.15 | $22.58 | 15300 |
| 2025-09-11 | 23.21 | $22.69 | 8000 |
| 2025-09-10 | 23.26 | $22.63 | 11646 |
| 2025-09-09 | 23.31 | $22.66 | 12521 |
| 2025-09-08 | 23.35 | $22.94 | 8726 |
| 2025-09-05 | 23.37 | $22.93 | 15040 |
| 2025-09-04 | 23.39 | $22.81 | 5300 |
| 2025-09-03 | 23.42 | $22.72 | 10600 |
| 2025-09-02 | 23.45 | $22.65 | 13600 |
| 2025-08-29 | 23.48 | $22.65 | 50708 |
| 2025-08-28 | 23.51 | $23.33 | 19600 |
| 2025-08-27 | 23.51 | $23.47 | 8000 |
| 2025-08-26 | 23.48 | $23.52 | 7300 |
| 2025-08-25 | 23.43 | $23.60 | 9000 |
| 2025-08-22 | 23.38 | $23.64 | 5300 |
| 2025-08-21 | 23.34 | $23.50 | 9008 |
| 2025-08-20 | 23.28 | $23.67 | 19537 |
| 2025-08-19 | 23.21 | $23.72 | 22835 |
| 2025-08-18 | 23.13 | $23.71 | 13100 |
| 2025-08-15 | 23.06 | $23.66 | 32000 |
| 2025-08-14 | 23.00 | $23.76 | 4320 |
| 2025-08-13 | 22.93 | $23.70 | 17814 |
| 2025-08-12 | 22.86 | $23.62 | 12700 |
| 2025-08-11 | 22.80 | $23.45 | 5700 |
| 2025-08-08 | 22.76 | $23.34 | 5800 |
| 2025-08-07 | 22.73 | $23.28 | 11500 |
| 2025-08-06 | 22.72 | $23.31 | 13028 |
| 2025-08-05 | 22.70 | $23.36 | 12400 |
| 2025-08-04 | 22.69 | $23.35 | 8900 |
| 2025-08-01 | 22.67 | $23.30 | 15807 |
| 2025-07-31 | 22.65 | $23.30 | 39310 |
| 2025-07-30 | 22.65 | $22.82 | 8300 |
| 2025-07-29 | 22.65 | $22.56 | 4500 |
| 2025-07-28 | 22.67 | $22.63 | 6400 |
| 2025-07-25 | 22.70 | $22.83 | 16000 |
| 2025-07-24 | 22.72 | $22.22 | 2913 |
| 2025-07-23 | 22.77 | $22.27 | 4710 |
| 2025-07-22 | 22.83 | $22.17 | 9900 |
| 2025-07-21 | 22.86 | $22.30 | 7019 |
| 2025-07-18 | 22.88 | $22.34 | 6500 |
| 2025-07-17 | 22.88 | $22.37 | 2618 |
| 2025-07-16 | 22.87 | $22.35 | 21118 |
| 2025-07-15 | 22.86 | $22.52 | 7101 |
| 2025-07-14 | 22.83 | $22.51 | 13603 |
| 2025-07-11 | 22.79 | $22.75 | 8008 |
| 2025-07-10 | 22.75 | $23.17 | 17918 |
| 2025-07-09 | 22.69 | $22.90 | 25730 |
| 2025-07-08 | 22.63 | $23.10 | 5000 |
| 2025-07-07 | 22.55 | $22.95 | 14200 |
| 2025-07-03 | 22.47 | $23.03 | 9239 |
| 2025-07-02 | 22.40 | $23.14 | 16700 |
| 2025-07-01 | 22.31 | $22.88 | 13900 |
| 2025-06-30 | 22.24 | $22.98 | 34517 |
| 2025-06-27 | 22.16 | $23.18 | 15300 |
| 2025-06-26 | 22.14 | $23.26 | 22600 |
| 2025-06-25 | 22.10 | $23.21 | 15600 |
| 2025-06-24 | 22.07 | $23.48 | 105900 |
| 2025-06-23 | 22.02 | $22.69 | 6900 |
| 2025-06-20 | 22.01 | $22.72 | 13221 |
| 2025-06-18 | 21.99 | $22.43 | 28835 |
| 2025-06-17 | 22.00 | $22.24 | 17700 |
| 2025-06-16 | 22.03 | $21.96 | 18427 |
| 2025-06-13 | 22.07 | $21.95 | 18100 |
| 2025-06-12 | 22.11 | $21.85 | 16227 |
| 2025-06-11 | 22.15 | $21.87 | 19833 |
| 2025-06-10 | 22.19 | $21.89 | 11702 |
| 2025-06-09 | 22.23 | $21.75 | 13801 |
| 2025-06-06 | 22.26 | $21.56 | 29200 |
| 2025-06-05 | 22.31 | $21.38 | 25818 |
| 2025-06-04 | 22.36 | $21.53 | 35900 |
| 2025-06-03 | 22.40 | $21.40 | 14839 |
| 2025-06-02 | 22.44 | $21.40 | 55300 |
| 2025-05-30 | 22.48 | $21.52 | 101809 |
| 2025-05-29 | 22.52 | $22.69 | 6011 |
| 2025-05-28 | 22.50 | $22.55 | 7900 |
| 2025-05-27 | 22.48 | $22.60 | 7731 |
| 2025-05-23 | 22.45 | $22.39 | 8522 |
| 2025-05-22 | 22.43 | $22.42 | 11500 |
| 2025-05-21 | 22.40 | $22.45 | 9414 |
| 2025-05-20 | 22.36 | $22.67 | 9500 |
| 2025-05-19 | 22.30 | $22.71 | 16400 |
| 2025-05-16 | 22.23 | $22.73 | 19242 |
| 2025-05-15 | 22.16 | $22.79 | 11210 |
| 2025-05-14 | 22.08 | $22.69 | 29234 |
| 2025-05-13 | 21.99 | $22.72 | 29700 |
| 2025-05-12 | 21.89 | $22.55 | 12700 |
| 2025-05-09 | 21.80 | $22.53 | 6522 |
| 2025-05-08 | 21.72 | $22.50 | 5900 |
| 2025-05-07 | 21.66 | $22.32 | 6619 |
| 2025-05-06 | 21.59 | $22.27 | 12648 |
| 2025-05-05 | 21.53 | $22.26 | 10200 |
| 2025-05-02 | 21.50 | $22.33 | 14530 |
| 2025-05-01 | 21.46 | $22.23 | 17100 |
| 2025-04-30 | 21.45 | $22.29 | 49400 |
| 2025-04-29 | 21.43 | $22.09 | 13728 |
| 2025-04-28 | 21.42 | $22.08 | 12800 |
| 2025-04-25 | 21.42 | $21.94 | 10500 |
| 2025-04-24 | 21.44 | $21.81 | 3200 |
| 2025-04-23 | 21.47 | $21.67 | 7700 |
| 2025-04-22 | 21.52 | $21.42 | 14300 |
| 2025-04-21 | 21.59 | $21.35 | 4720 |
| 2025-04-17 | 21.67 | $21.40 | 11535 |
| 2025-04-16 | 21.75 | $21.13 | 28024 |
| 2025-04-15 | 21.85 | $20.85 | 17300 |
| 2025-04-14 | 21.94 | $20.84 | 19335 |
| 2025-04-11 | 22.05 | $20.70 | 9803 |
| 2025-04-10 | 22.16 | $21.00 | 7340 |
| 2025-04-09 | 22.25 | $21.22 | 14742 |
| 2025-04-08 | 22.32 | $20.91 | 8539 |
| 2025-04-07 | 22.39 | $21.16 | 20221 |
| 2025-04-04 | 22.45 | $21.56 | 45200 |
| 2025-04-03 | 22.50 | $21.62 | 37606 |
| 2025-04-02 | 22.55 | $21.89 | 7200 |
| 2025-04-01 | 22.59 | $21.90 | 14600 |
| 2025-03-31 | 22.62 | $21.94 | 25800 |
| 2025-03-28 | 22.68 | $22.11 | 16606 |
| 2025-03-27 | 22.72 | $22.31 | 6500 |
| 2025-03-26 | 22.76 | $22.38 | 16247 |
| 2025-03-25 | 22.81 | $22.72 | 18900 |
| 2025-03-24 | 22.83 | $22.83 | 6416 |
| 2025-03-21 | 22.84 | $23.00 | 4900 |
| 2025-03-20 | 22.83 | $23.00 | 4800 |
| 2025-03-19 | 22.82 | $22.99 | 6600 |
| 2025-03-18 | 22.81 | $22.77 | 6426 |
| 2025-03-17 | 22.81 | $22.99 | 6300 |
| 2025-03-14 | 22.80 | $22.98 | 17704 |
| 2025-03-13 | 22.78 | $22.73 | 6903 |
| 2025-03-12 | 22.77 | $22.58 | 11742 |
| 2025-03-11 | 22.78 | $22.39 | 12214 |
| 2025-03-10 | 22.79 | $22.28 | 8207 |
| 2025-03-07 | 22.81 | $22.55 | 5800 |
| 2025-03-06 | 22.81 | $22.68 | 1906 |
| 2025-03-05 | 22.81 | $22.62 | 20823 |
| 2025-03-04 | 22.81 | $22.64 | 16400 |
| 2025-03-03 | 22.80 | $23.01 | 4600 |
| 2025-02-28 | 22.77 | $22.87 | 8300 |
| 2025-02-27 | 22.79 | $23.27 | 2900 |
| 2025-02-26 | 22.80 | $23.33 | 5700 |
| 2025-02-25 | 22.79 | $23.16 | 12000 |
| 2025-02-24 | 22.80 | $22.92 | 9800 |
| 2025-02-21 | 22.81 | $22.89 | 11948 |
| 2025-02-20 | 22.81 | $22.80 | 4134 |
| 2025-02-19 | 22.83 | $22.81 | 14515 |
| 2025-02-18 | 22.85 | $22.75 | 16125 |
| 2025-02-14 | 22.87 | $22.77 | 9246 |
| 2025-02-13 | 22.89 | $22.59 | 6010 |
| 2025-02-12 | 22.92 | $22.50 | 15925 |
| 2025-02-11 | 22.92 | $22.71 | 42042 |
| 2025-02-10 | 22.91 | $22.63 | 12101 |
| 2025-02-07 | 22.91 | $22.61 | 20800 |
| 2025-02-06 | 22.94 | $22.65 | 15200 |
| 2025-02-05 | 22.95 | $22.67 | 13709 |
| 2025-02-04 | 22.98 | $22.53 | 9715 |
| 2025-02-03 | 23.00 | $22.47 | 24000 |
| 2025-01-31 | 23.01 | $22.53 | 145914 |
| 2025-01-30 | 23.01 | $23.30 | 17941 |
| 2025-01-29 | 22.95 | $23.28 | 6200 |
| 2025-01-28 | 22.90 | $23.32 | 8800 |
| 2025-01-27 | 22.85 | $23.25 | 14726 |
| 2025-01-24 | 22.81 | $23.04 | 7010 |
| 2025-01-23 | 22.79 | $23.02 | 11202 |
| 2025-01-22 | 22.78 | $23.22 | 7800 |
| 2025-01-21 | 22.74 | $23.15 | 26600 |
| 2025-01-17 | 22.72 | $23.13 | 10800 |
| 2025-01-16 | 22.71 | $23.19 | 18133 |
| 2025-01-15 | 22.70 | $23.12 | 15729 |
| 2025-01-14 | 22.70 | $22.65 | 9100 |
| 2025-01-13 | 22.72 | $22.49 | 16000 |
| 2025-01-10 | 22.75 | $22.66 | 13900 |
| 2025-01-08 | 22.78 | $23.04 | 34441 |
| 2025-01-07 | 22.78 | $22.96 | 13800 |
| 2025-01-06 | 22.79 | $23.17 | 15400 |
| 2025-01-03 | 22.80 | $22.96 | 6900 |
| 2025-01-02 | 22.81 | $22.78 | 14444 |
| 2024-12-31 | 22.82 | $22.44 | 51017 |
| 2024-12-30 | 22.85 | $22.20 | 26900 |
| 2024-12-27 | 22.91 | $22.18 | 14232 |
| 2024-12-26 | 23.00 | $22.39 | 25134 |
| 2024-12-24 | 23.07 | $22.47 | 12700 |
| 2024-12-23 | 23.15 | $22.65 | 9500 |
| 2024-12-20 | 23.21 | $22.65 | 14500 |
| 2024-12-19 | 23.27 | $22.54 | 15304 |
| 2024-12-18 | 23.32 | $22.74 | 11519 |
| 2024-12-17 | 23.36 | $22.96 | 13117 |
| 2024-12-16 | 23.39 | $22.94 | 20231 |
| 2024-12-13 | 23.44 | $23.05 | 28200 |
| 2024-12-12 | 23.47 | $23.10 | 14100 |
| 2024-12-11 | 23.50 | $23.09 | 11732 |
| 2024-12-10 | 23.54 | $23.20 | 9913 |
| 2024-12-09 | 23.60 | $23.16 | 11100 |
| 2024-12-06 | 23.66 | $23.21 | 6532 |
| 2024-12-05 | 23.70 | $23.29 | 4503 |
| 2024-12-04 | 23.74 | $23.11 | 7525 |
| 2024-12-03 | 23.79 | $23.06 | 20300 |
| 2024-12-02 | 23.85 | $23.08 | 49718 |
| 2024-11-29 | 23.89 | $23.39 | 49500 |
| 2024-11-27 | 23.93 | $23.91 | 10416 |
| 2024-11-26 | 23.94 | $23.89 | 7117 |
| 2024-11-25 | 23.95 | $24.07 | 6118 |
| 2024-11-22 | 23.95 | $23.66 | 7514 |
| 2024-11-21 | 23.98 | $23.97 | 11026 |
| 2024-11-20 | 23.99 | $23.46 | 22500 |
| 2024-11-19 | 24.02 | $23.51 | 13000 |
| 2024-11-18 | 24.07 | $23.70 | 18237 |
| 2024-11-15 | 24.11 | $23.81 | 1124 |
| 2024-11-14 | 24.14 | $23.72 | 13810 |
| 2024-11-13 | 24.18 | $23.78 | 7110 |
| 2024-11-12 | 24.23 | $23.87 | 6000 |
| 2024-11-11 | 24.27 | $24.29 | 8525 |
| 2024-11-08 | 24.29 | $24.40 | 6320 |
| 2024-11-07 | 24.29 | $24.12 | 10300 |
| 2024-11-06 | 24.31 | $23.92 | 8100 |
| 2024-11-05 | 24.34 | $24.11 | 16200 |
| 2024-11-04 | 24.35 | $24.25 | 5624 |
| 2024-11-01 | 24.34 | $23.90 | 3523 |
| 2024-10-31 | 24.37 | $24.22 | 8428 |
| 2024-10-30 | 24.39 | $24.22 | 3620 |
| 2024-10-29 | 24.41 | $24.07 | 3518 |
| 2024-10-28 | 24.44 | $24.11 | 16505 |
| 2024-10-25 | 24.46 | $24.19 | 5825 |
| 2024-10-24 | 24.49 | $24.11 | 7815 |
| 2024-10-23 | 24.52 | $24.19 | 12619 |
| 2024-10-22 | 24.54 | $24.40 | 3932 |
| 2024-10-21 | 24.55 | $24.46 | 10000 |
| 2024-10-18 | 24.55 | $24.48 | 4946 |
| 2024-10-17 | 24.55 | $24.56 | 1234 |
| 2024-10-16 | 24.55 | $24.70 | 11400 |
| 2024-10-15 | 24.54 | $24.68 | 15300 |
| 2024-10-14 | 24.53 | $24.68 | 6527 |
| 2024-10-11 | 24.51 | $24.48 | 11616 |
| 2024-10-10 | 24.48 | $24.37 | 5746 |
| 2024-10-09 | 24.46 | $24.58 | 18200 |
| 2024-10-08 | 24.42 | $24.27 | 8500 |
| 2024-10-07 | 24.40 | $24.22 | 10707 |
| 2024-10-04 | 24.38 | $24.41 | 20600 |
| 2024-10-03 | 24.33 | $24.70 | 4045 |
| 2024-10-02 | 24.26 | $24.60 | 3600 |
| 2024-10-01 | 24.20 | $24.62 | 33200 |
| 2024-09-30 | 24.12 | $24.54 | 246927 |
| 2024-09-27 | 24.05 | $24.78 | 42927 |
| 2024-09-26 | 23.98 | $24.68 | 33626 |
| 2024-09-25 | 23.93 | $24.62 | 48900 |
| 2024-09-24 | 23.88 | $24.52 | 19208 |
| 2024-09-23 | 23.83 | $24.49 | 62900 |
| 2024-09-20 | 23.79 | $24.56 | 85300 |
| 2024-09-19 | 23.73 | $24.55 | 55400 |
| 2024-09-18 | 23.67 | $24.53 | 20600 |
| 2024-09-17 | 23.61 | $24.35 | 11615 |
| 2024-09-16 | 23.56 | $24.26 | 15624 |
| 2024-09-13 | 23.51 | $24.04 | 26507 |
| 2024-09-12 | 23.45 | $23.90 | 11400 |
| 2024-09-11 | 23.40 | $23.77 | 5700 |
| 2024-09-10 | 23.35 | $23.86 | 63500 |
| 2024-09-09 | 23.29 | $23.76 | 11136 |
| 2024-09-06 | 23.23 | $23.40 | 5331 |
| 2024-09-05 | 23.20 | $23.45 | 20500 |
| 2024-09-04 | 23.15 | $23.30 | 18700 |
| 2024-09-03 | 23.11 | $23.11 | 12000 |
| 2024-08-30 | 23.08 | $23.02 | 15040 |
| 2024-08-29 | 23.07 | $23.49 | 7200 |
| 2024-08-28 | 23.02 | $23.58 | 9006 |
| 2024-08-27 | 22.96 | $23.60 | 5500 |
| 2024-08-26 | 22.91 | $23.65 | 14624 |
| 2024-08-23 | 22.85 | $23.60 | 19929 |
| 2024-08-22 | 22.80 | $23.39 | 7622 |
| 2024-08-21 | 22.75 | $23.40 | 6900 |
| 2024-08-20 | 22.69 | $23.30 | 13900 |
| 2024-08-19 | 22.66 | $23.23 | 17200 |
| 2024-08-16 | 22.63 | $23.25 | 8400 |
| 2024-08-15 | 22.61 | $22.91 | 13800 |
| 2024-08-14 | 22.60 | $23.00 | 29130 |
| 2024-08-13 | 22.58 | $22.74 | 14800 |
| 2024-08-12 | 22.58 | $22.60 | 65735 |
| 2024-08-09 | 22.58 | $22.60 | 10030 |
| 2024-08-08 | 22.58 | $22.74 | 22709 |
| 2024-08-07 | 22.57 | $22.53 | 24600 |
| 2024-08-06 | 22.56 | $22.47 | 7620 |
| 2024-08-05 | 22.56 | $22.51 | 15614 |
| 2024-08-02 | 22.55 | $22.77 | 15540 |
| 2024-08-01 | 22.54 | $22.59 | 10100 |
| 2024-07-31 | 22.52 | $22.41 | 17528 |
| 2024-07-30 | 22.51 | $22.47 | 18430 |
| 2024-07-29 | 22.48 | $22.54 | 5918 |
| 2024-07-26 | 22.45 | $22.49 | 2824 |
| 2024-07-25 | 22.42 | $22.48 | 33900 |
| 2024-07-24 | 22.39 | $22.25 | 12416 |
| 2024-07-23 | 22.38 | $22.60 | 9800 |
| 2024-07-22 | 22.36 | $22.72 | 12700 |
| 2024-07-19 | 22.34 | $22.74 | 8400 |
| 2024-07-18 | 22.32 | $22.65 | 26344 |
| 2024-07-17 | 22.31 | $22.74 | 17028 |
| 2024-07-16 | 22.29 | $22.65 | 16000 |
| 2024-07-15 | 22.28 | $22.60 | 11400 |
| 2024-07-12 | 22.26 | $22.66 | 16600 |
| 2024-07-11 | 22.25 | $22.59 | 19218 |
| 2024-07-10 | 22.24 | $22.34 | 10637 |
| 2024-07-09 | 22.25 | $22.36 | 24326 |
| 2024-07-08 | 22.26 | $22.37 | 63200 |
| 2024-07-05 | 22.27 | $22.45 | 2733 |
| 2024-07-03 | 22.29 | $22.36 | 9300 |
| 2024-07-02 | 22.31 | $22.12 | 17834 |
| 2024-07-01 | 22.36 | $21.92 | 39320 |
| 2024-06-28 | 22.40 | $21.91 | 180316 |
| 2024-06-27 | 22.45 | $21.86 | 44335 |
| 2024-06-26 | 22.48 | $21.96 | 21924 |
| 2024-06-25 | 22.51 | $22.03 | 17600 |
| 2024-06-24 | 22.55 | $22.25 | 24113 |
| 2024-06-21 | 22.57 | $22.30 | 64100 |
| 2024-06-20 | 22.59 | $22.28 | 44910 |
| 2024-06-18 | 22.62 | $22.42 | 39800 |
| 2024-06-17 | 22.65 | $22.42 | 10000 |
| 2024-06-14 | 22.67 | $22.35 | 13510 |
| 2024-06-13 | 22.69 | $22.33 | 24427 |
| 2024-06-12 | 22.73 | $22.40 | 63046 |
| 2024-06-11 | 22.73 | $22.39 | 6000 |
| 2024-06-10 | 22.75 | $22.50 | 19300 |
| 2024-06-07 | 22.77 | $22.51 | 12200 |
| 2024-06-06 | 22.77 | $22.67 | 29800 |
| 2024-06-05 | 22.76 | $22.79 | 15301 |
| 2024-06-04 | 22.77 | $22.86 | 7749 |
| 2024-06-03 | 22.77 | $22.97 | 6227 |
| 2024-05-31 | 22.74 | $22.78 | 26501 |
| 2024-05-30 | 22.72 | $22.90 | 16437 |
| 2024-05-29 | 22.68 | $22.54 | 16200 |
| 2024-05-28 | 22.64 | $22.58 | 14300 |
| 2024-05-24 | 22.61 | $22.69 | 1800 |
| 2024-05-23 | 22.58 | $22.62 | 13914 |
| 2024-05-22 | 22.54 | $22.81 | 6314 |
| 2024-05-21 | 22.50 | $22.86 | 7827 |
| 2024-05-20 | 22.46 | $22.94 | 4400 |
| 2024-05-17 | 22.41 | $22.82 | 3900 |
| 2024-05-16 | 22.36 | $22.90 | 14800 |
| 2024-05-15 | 22.30 | $22.97 | 11700 |
| 2024-05-14 | 22.25 | $22.58 | 5200 |
| 2024-05-13 | 22.21 | $22.78 | 5820 |
| 2024-05-10 | 22.17 | $22.74 | 12100 |
| 2024-05-09 | 22.15 | $22.51 | 6446 |
| 2024-05-08 | 22.14 | $22.64 | 23746 |
| 2024-05-07 | 22.14 | $22.84 | 6400 |
| 2024-05-06 | 22.15 | $22.83 | 11045 |
| 2024-05-03 | 22.15 | $22.50 | 13800 |
| 2024-05-02 | 22.18 | $22.25 | 11401 |
| 2024-05-01 | 22.22 | $22.10 | 29909 |
| 2024-04-30 | 22.26 | $21.81 | 14713 |
| 2024-04-29 | 22.31 | $22.00 | 9346 |
| 2024-04-26 | 22.37 | $22.04 | 3118 |
| 2024-04-25 | 22.43 | $21.90 | 24711 |
| 2024-04-24 | 22.51 | $21.98 | 3200 |
| 2024-04-23 | 22.56 | $22.05 | 13321 |
| 2024-04-22 | 22.62 | $21.94 | 5500 |
| 2024-04-19 | 22.70 | $21.87 | 1409 |
| 2024-04-18 | 22.79 | $21.71 | 12149 |
| 2024-04-17 | 22.86 | $21.83 | 5000 |
| 2024-04-16 | 22.93 | $21.92 | 8915 |
| 2024-04-15 | 23.00 | $21.87 | 16000 |
| 2024-04-12 | 23.07 | $22.33 | 7600 |
| 2024-04-11 | 23.12 | $22.30 | 8012 |
| 2024-04-10 | 23.17 | $22.65 | 22100 |
| 2024-04-09 | 23.19 | $23.04 | 50416 |
| 2024-04-08 | 23.18 | $23.00 | 5804 |
| 2024-04-05 | 23.17 | $23.00 | 5728 |
| 2024-04-04 | 23.17 | $22.99 | 11800 |
| 2024-04-03 | 23.16 | $22.93 | 22800 |
| 2024-04-02 | 23.15 | $22.90 | 21300 |
| 2024-04-01 | 23.14 | $23.18 | 14800 |
| 2024-03-28 | 23.12 | $23.29 | 35100 |
| 2024-03-27 | 23.10 | $23.35 | 18000 |
| 2024-03-26 | 23.07 | $23.09 | 15800 |
| 2024-03-25 | 23.06 | $23.27 | 10100 |
| 2024-03-22 | 23.05 | $23.50 | 3300 |
| 2024-03-21 | 23.04 | $23.55 | 18800 |
| 2024-03-20 | 23.01 | $23.26 | 18508 |
| 2024-03-19 | 22.98 | $23.17 | 16934 |
| 2024-03-18 | 22.96 | $23.25 | 8200 |
| 2024-03-15 | 22.95 | $23.38 | 13841 |
| 2024-03-14 | 22.92 | $23.29 | 14700 |
| 2024-03-13 | 22.89 | $23.23 | 24318 |
| 2024-03-12 | 22.86 | $23.11 | 36528 |
| 2024-03-11 | 22.85 | $22.90 | 9019 |
| 2024-03-08 | 22.84 | $22.84 | 25811 |
| 2024-03-07 | 22.83 | $22.90 | 6100 |
| 2024-03-06 | 22.80 | $22.79 | 11430 |
| 2024-03-05 | 22.77 | $22.77 | 5700 |
| 2024-03-04 | 22.75 | $22.71 | 9413 |
| 2024-03-01 | 22.73 | $22.77 | 11300 |
| 2024-02-29 | 22.73 | $22.87 | 15434 |
| 2024-02-28 | 22.73 | $22.77 | 10300 |
| 2024-02-27 | 22.75 | $22.90 | 23700 |
| 2024-02-26 | 22.76 | $23.04 | 15800 |
| 2024-02-23 | 22.77 | $23.29 | 16800 |
| 2024-02-22 | 22.75 | $22.92 | 21321 |
| 2024-02-21 | 22.74 | $22.68 | 14400 |
| 2024-02-20 | 22.73 | $22.86 | 7946 |
| 2024-02-16 | 22.70 | $22.88 | 4449 |
| 2024-02-15 | 22.66 | $22.92 | 12237 |
| 2024-02-14 | 22.61 | $22.68 | 27800 |
| 2024-02-13 | 22.56 | $22.51 | 23300 |
| 2024-02-12 | 22.53 | $22.91 | 58600 |
| 2024-02-09 | 22.49 | $22.77 | 13000 |
| 2024-02-08 | 22.44 | $22.59 | 14401 |
| 2024-02-07 | 22.40 | $22.34 | 13500 |
| 2024-02-06 | 22.37 | $22.23 | 8346 |
| 2024-02-05 | 22.34 | $22.30 | 10700 |
| 2024-02-02 | 22.29 | $22.45 | 16500 |
| 2024-02-01 | 22.24 | $22.60 | 47744 |
| 2024-01-31 | 22.17 | $22.90 | 11900 |
| 2024-01-30 | 22.09 | $23.24 | 23332 |
| 2024-01-29 | 22.01 | $23.16 | 12818 |
| 2024-01-26 | 21.95 | $23.12 | 16000 |
| 2024-01-25 | 21.90 | $23.03 | 14813 |
| 2024-01-24 | 21.85 | $22.68 | 18700 |
| 2024-01-23 | 21.81 | $22.41 | 15116 |
| 2024-01-22 | 21.79 | $22.28 | 19815 |
| 2024-01-19 | 21.79 | $22.07 | 25206 |
| 2024-01-18 | 21.79 | $21.85 | 23300 |
| 2024-01-17 | 21.79 | $21.81 | 11100 |
| 2024-01-16 | 21.79 | $21.83 | 9600 |
| 2024-01-12 | 21.79 | $22.05 | 13335 |
| 2024-01-11 | 21.76 | $21.87 | 10746 |
| 2024-01-10 | 21.73 | $21.75 | 10500 |
| 2024-01-09 | 21.69 | $21.67 | 15348 |
| 2024-01-08 | 21.67 | $21.76 | 17120 |
| 2024-01-05 | 21.64 | $21.30 | 8437 |
| 2024-01-04 | 21.63 | $21.37 | 11624 |
| 2024-01-03 | 21.62 | $21.23 | 12900 |
| 2024-01-02 | 21.63 | $21.36 | 6136 |
| 2023-12-29 | 21.62 | $21.63 | 19148 |
| 2023-12-28 | 21.60 | $21.92 | 15700 |
| 2023-12-27 | 21.55 | $22.14 | 24704 |
| 2023-12-26 | 21.51 | $22.04 | 6900 |
| 2023-12-22 | 21.46 | $21.95 | 23032 |
| 2023-12-21 | 21.41 | $21.98 | 14539 |
| 2023-12-20 | 21.35 | $22.12 | 8926 |
| 2023-12-19 | 21.28 | $22.08 | 20810 |
| 2023-12-18 | 21.21 | $21.87 | 14200 |
| 2023-12-15 | 21.16 | $21.91 | 24600 |
| 2023-12-14 | 21.08 | $21.85 | 28442 |
| 2023-12-13 | 21.00 | $21.47 | 12348 |
| 2023-12-12 | 20.94 | $21.16 | 23229 |
| 2023-12-11 | 20.89 | $21.05 | 21019 |
| 2023-12-08 | 20.84 | $21.15 | 22011 |
| 2023-12-07 | 20.79 | $21.19 | 17529 |
| 2023-12-06 | 20.75 | $21.13 | 50508 |
| 2023-12-05 | 20.71 | $21.25 | 20700 |
| 2023-12-04 | 20.66 | $21.25 | 18500 |
| 2023-12-01 | 20.62 | $21.31 | 24900 |
| 2023-11-30 | 20.55 | $21.17 | 45518 |
| 2023-11-29 | 20.47 | $20.83 | 19332 |
| 2023-11-28 | 20.39 | $21.35 | 20445 |
| 2023-11-27 | 20.29 | $21.18 | 20400 |
| 2023-11-24 | 20.19 | $20.85 | 2300 |
| 2023-11-22 | 20.13 | $20.75 | 23410 |
| 2023-11-21 | 20.07 | $20.71 | 18800 |
| 2023-11-20 | 20.02 | $20.80 | 11017 |
| 2023-11-17 | 19.96 | $20.75 | 42000 |
| 2023-11-16 | 19.91 | $20.40 | 15800 |
| 2023-11-15 | 19.86 | $20.22 | 5100 |
| 2023-11-14 | 19.81 | $20.32 | 30200 |
| 2023-11-13 | 19.77 | $20.14 | 30132 |
| 2023-11-10 | 19.73 | $20.11 | 21427 |
| 2023-11-09 | 19.70 | $20.06 | 45427 |
| 2023-11-08 | 19.67 | $20.41 | 25416 |
| 2023-11-07 | 19.64 | $20.38 | 12800 |
| 2023-11-06 | 19.60 | $20.23 | 11626 |
| 2023-11-03 | 19.56 | $20.34 | 24632 |
| 2023-11-02 | 19.51 | $19.92 | 36200 |
| 2023-11-01 | 19.48 | $19.55 | 13400 |
| 2023-10-31 | 19.47 | $19.26 | 13200 |
| 2023-10-30 | 19.47 | $19.33 | 10300 |
| 2023-10-27 | 19.49 | $19.35 | 9900 |
| 2023-10-26 | 19.52 | $19.60 | 15400 |
| 2023-10-25 | 19.55 | $19.47 | 8900 |
| 2023-10-24 | 19.59 | $19.75 | 9910 |
| 2023-10-23 | 19.63 | $19.62 | 13100 |
| 2023-10-20 | 19.68 | $19.66 | 9611 |
| 2023-10-19 | 19.74 | $19.40 | 10400 |
| 2023-10-18 | 19.81 | $19.37 | 13900 |
| 2023-10-17 | 19.89 | $19.40 | 11400 |
| 2023-10-16 | 19.97 | $19.48 | 14900 |
| 2023-10-13 | 20.04 | $19.40 | 5539 |
| 2023-10-12 | 20.12 | $19.46 | 5800 |
| 2023-10-11 | 20.18 | $19.76 | 27400 |
| 2023-10-10 | 20.23 | $19.61 | 18100 |
| 2023-10-09 | 20.28 | $19.39 | 6924 |
| 2023-10-06 | 20.35 | $19.32 | 10346 |
| 2023-10-05 | 20.42 | $19.38 | 13000 |
| 2023-10-04 | 20.49 | $19.44 | 12020 |
| 2023-10-03 | 20.55 | $19.20 | 45010 |
| 2023-10-02 | 20.63 | $19.75 | 14600 |
| 2023-09-29 | 20.67 | $20.03 | 50400 |
| 2023-09-28 | 20.71 | $20.20 | 19215 |
| 2023-09-27 | 20.72 | $20.18 | 33320 |
| 2023-09-26 | 20.73 | $20.48 | 23147 |
| 2023-09-25 | 20.72 | $20.71 | 16400 |
| 2023-09-22 | 20.70 | $20.80 | 11000 |
| 2023-09-21 | 20.68 | $20.84 | 16634 |
| 2023-09-20 | 20.65 | $20.93 | 14236 |
| 2023-09-19 | 20.62 | $20.97 | 13800 |
| 2023-09-18 | 20.58 | $20.98 | 6700 |
| 2023-09-15 | 20.55 | $21.03 | 63030 |
| 2023-09-14 | 20.52 | $20.63 | 21521 |
| 2023-09-13 | 20.50 | $20.73 | 8200 |
| 2023-09-12 | 20.48 | $20.60 | 12700 |
| 2023-09-11 | 20.48 | $20.77 | 5200 |
| 2023-09-08 | 20.47 | $20.76 | 6517 |
| 2023-09-07 | 20.46 | $20.72 | 9744 |
| 2023-09-06 | 20.45 | $20.74 | 10700 |
| 2023-09-05 | 20.44 | $20.65 | 12714 |
| 2023-09-01 | 20.45 | $20.72 | 9000 |
| 2023-08-31 | 20.45 | $20.70 | 71600 |
| 2023-08-30 | 20.44 | $20.37 | 13049 |
| 2023-08-29 | 20.45 | $20.50 | 7700 |
| 2023-08-28 | 20.46 | $20.29 | 7500 |
| 2023-08-25 | 20.49 | $20.35 | 35033 |
| 2023-08-24 | 20.50 | $20.30 | 13036 |
| 2023-08-23 | 20.52 | $20.32 | 19500 |
| 2023-08-22 | 20.55 | $20.25 | 15431 |
| 2023-08-21 | 20.57 | $20.26 | 13900 |
| 2023-08-18 | 20.60 | $20.36 | 7418 |
| 2023-08-17 | 20.63 | $20.40 | 14312 |
| 2023-08-16 | 20.66 | $20.25 | 19300 |
| 2023-08-15 | 20.66 | $20.37 | 15936 |
| 2023-08-14 | 20.65 | $20.52 | 6900 |
| 2023-08-11 | 20.63 | $20.50 | 5700 |
| 2023-08-10 | 20.63 | $20.54 | 13600 |
| 2023-08-09 | 20.62 | $20.51 | 16546 |
| 2023-08-08 | 20.61 | $20.64 | 22730 |
| 2023-08-07 | 20.59 | $20.77 | 10300 |
| 2023-08-04 | 20.56 | $20.75 | 9800 |
| 2023-08-03 | 20.55 | $20.63 | 15300 |
| 2023-08-02 | 20.52 | $20.54 | 10021 |
| 2023-08-01 | 20.52 | $20.72 | 10722 |
| 2023-07-31 | 20.52 | $20.72 | 27406 |
| 2023-07-28 | 20.51 | $20.72 | 10521 |
| 2023-07-27 | 20.48 | $20.68 | 27106 |
| 2023-07-26 | 20.48 | $20.88 | 14720 |
| 2023-07-25 | 20.47 | $20.67 | 14800 |
| 2023-07-24 | 20.46 | $20.87 | 4500 |
| 2023-07-21 | 20.43 | $20.99 | 22600 |
| 2023-07-20 | 20.40 | $20.85 | 93905 |
| 2023-07-19 | 20.37 | $20.35 | 8729 |
| 2023-07-18 | 20.37 | $20.21 | 15500 |
| 2023-07-17 | 20.38 | $20.11 | 9300 |
| 2023-07-14 | 20.39 | $20.37 | 10900 |
| 2023-07-13 | 20.40 | $20.46 | 15238 |
| 2023-07-12 | 20.40 | $20.33 | 7100 |
| 2023-07-11 | 20.40 | $20.21 | 12534 |
| 2023-07-10 | 20.41 | $20.21 | 11705 |
| 2023-07-07 | 20.43 | $20.38 | 7732 |
| 2023-07-06 | 20.45 | $20.14 | 10800 |
| 2023-07-05 | 20.48 | $20.61 | 14900 |
| 2023-07-03 | 20.49 | $20.65 | 6000 |
| 2023-06-30 | 20.49 | $20.49 | 42525 |
| 2023-06-29 | 20.48 | $20.21 | 12637 |
| 2023-06-28 | 20.49 | $20.58 | 11900 |
| 2023-06-27 | 20.46 | $20.68 | 24529 |
| 2023-06-26 | 20.45 | $20.46 | 12907 |
| 2023-06-23 | 20.45 | $20.37 | 11600 |
| 2023-06-22 | 20.45 | $20.30 | 15929 |
| 2023-06-21 | 20.44 | $20.30 | 11625 |
| 2023-06-20 | 20.44 | $20.34 | 10300 |
| 2023-06-16 | 20.44 | $20.30 | 8400 |
| 2023-06-15 | 20.45 | $20.50 | 10600 |
| 2023-06-14 | 20.45 | $20.42 | 18500 |
| 2023-06-13 | 20.43 | $20.47 | 14318 |
| 2023-06-12 | 20.41 | $20.28 | 11608 |
| 2023-06-09 | 20.41 | $20.52 | 3241 |
| 2023-06-08 | 20.37 | $20.55 | 6812 |
| 2023-06-07 | 20.35 | $20.80 | 11200 |
| 2023-06-06 | 20.28 | $20.82 | 36226 |
| 2023-06-05 | 20.20 | $20.70 | 14400 |
| 2023-06-02 | 20.13 | $20.76 | 21800 |
| 2023-06-01 | 20.04 | $20.25 | 15100 |
| 2023-05-31 | 20.04 | $20.35 | 32900 |
| 2023-05-30 | 20.04 | $20.05 | 6600 |
| 2023-05-26 | 20.07 | $20.40 | 10941 |
| 2023-05-25 | 20.12 | $20.44 | 10800 |
| 2023-05-24 | 20.16 | $20.40 | 13500 |
| 2023-05-23 | 20.20 | $20.18 | 21026 |
| 2023-05-22 | 20.24 | $20.28 | 21016 |
| 2023-05-19 | 20.30 | $20.26 | 13300 |
| 2023-05-18 | 20.35 | $20.61 | 11900 |
| 2023-05-17 | 20.37 | $20.43 | 16800 |
| 2023-05-16 | 20.43 | $20.02 | 29320 |
| 2023-05-15 | 20.50 | $20.18 | 15735 |
| 2023-05-12 | 20.56 | $20.14 | 30835 |
| 2023-05-11 | 20.61 | $19.79 | 26600 |
| 2023-05-10 | 20.66 | $20.16 | 49405 |
| 2023-05-09 | 20.67 | $19.30 | 29800 |
| 2023-05-08 | 20.75 | $19.34 | 22800 |
| 2023-05-05 | 20.82 | $19.20 | 20406 |
| 2023-05-04 | 20.90 | $19.06 | 47000 |
| 2023-05-03 | 20.98 | $20.30 | 34100 |
| 2023-05-02 | 20.99 | $20.17 | 48000 |
| 2023-05-01 | 21.05 | $20.82 | 8600 |
| 2023-04-28 | 21.08 | $21.38 | 30900 |
| 2023-04-27 | 21.09 | $21.25 | 16100 |
| 2023-04-26 | 21.11 | $21.18 | 15511 |
| 2023-04-25 | 21.13 | $21.02 | 18503 |
| 2023-04-24 | 21.13 | $21.38 | 7019 |
| 2023-04-21 | 21.05 | $21.30 | 8000 |
| 2023-04-20 | 20.96 | $21.03 | 24800 |
| 2023-04-19 | 20.90 | $21.55 | 14946 |
| 2023-04-18 | 20.82 | $21.50 | 15000 |
| 2023-04-17 | 20.65 | $21.37 | 7943 |
| 2023-04-14 | 20.48 | $21.04 | 19100 |
| 2023-04-13 | 20.39 | $20.78 | 15400 |
| 2023-04-12 | 20.28 | $20.39 | 61700 |
| 2023-04-11 | 20.26 | $20.86 | 15400 |
| 2023-04-10 | 20.13 | $20.88 | 22601 |
| 2023-04-06 | 20.11 | $20.80 | 22003 |
| 2023-04-05 | 20.14 | $20.51 | 18523 |
| 2023-04-04 | 20.21 | $20.59 | 36700 |
| 2023-04-03 | 20.27 | $21.31 | 32805 |
| 2023-03-31 | 20.29 | $21.52 | 210500 |
| 2023-03-30 | 20.31 | $21.60 | 44300 |
| 2023-03-29 | 20.32 | $21.67 | 51018 |
| 2023-03-28 | 20.33 | $21.40 | 54346 |
| 2023-03-27 | 20.37 | $21.16 | 102628 |
| 2023-03-24 | 20.42 | $19.65 | 32249 |
| 2023-03-23 | 20.55 | $19.60 | 61848 |
| 2023-03-22 | 20.70 | $19.86 | 46949 |
| 2023-03-21 | 20.80 | $19.82 | 79014 |
| 2023-03-20 | 20.89 | $18.26 | 52800 |
| 2023-03-17 | 21.08 | $17.98 | 92213 |
| 2023-03-16 | 21.27 | $19.07 | 63203 |
| 2023-03-15 | 21.41 | $18.67 | 66410 |
| 2023-03-14 | 21.60 | $20.00 | 30200 |
| 2023-03-13 | 21.70 | $18.30 | 125700 |
| 2023-03-10 | 21.89 | $20.37 | 53902 |
| 2023-03-09 | 21.96 | $21.53 | 31600 |
| 2023-03-08 | 21.98 | $21.84 | 10200 |
| 2023-03-07 | 21.96 | $21.74 | 25300 |
| 2023-03-06 | 21.95 | $21.79 | 15015 |
| 2023-03-03 | 21.95 | $21.84 | 17800 |
| 2023-03-02 | 21.97 | $21.89 | 33315 |
| 2023-03-01 | 21.96 | $21.80 | 9900 |
| 2023-02-28 | 21.94 | $22.22 | 768400 |
| 2023-02-27 | 21.89 | $22.22 | 21700 |
| 2023-02-24 | 21.84 | $22.28 | 177311 |
| 2023-02-23 | 21.81 | $22.45 | 39300 |
| 2023-02-22 | 21.78 | $21.98 | 19407 |
| 2023-02-21 | 21.75 | $21.60 | 42020 |
| 2023-02-17 | 21.74 | $21.99 | 35000 |
| 2023-02-16 | 21.71 | $21.80 | 45000 |
| 2023-02-15 | 21.68 | $21.97 | 161300 |
| 2023-02-14 | 21.64 | $22.41 | 92145 |
| 2023-02-13 | 21.58 | $22.03 | 125133 |
| 2023-02-10 | 21.53 | $21.99 | 135606 |
| 2023-02-09 | 21.47 | $21.91 | 29417 |
| 2023-02-08 | 21.41 | $21.83 | 35600 |
| 2023-02-07 | 21.35 | $21.50 | 40021 |
| 2023-02-06 | 21.30 | $21.54 | 25347 |
| 2023-02-03 | 21.26 | $21.76 | 29326 |
| 2023-02-02 | 21.18 | $22.22 | 127015 |
| 2023-02-01 | 21.08 | $21.65 | 33615 |
| 2023-01-31 | 21.01 | $21.38 | 754900 |
| 2023-01-30 | 20.96 | $21.28 | 109214 |
| 2023-01-27 | 20.90 | $21.25 | 134400 |
| 2023-01-26 | 20.87 | $21.64 | 52309 |
| 2023-01-25 | 20.79 | $21.81 | 56400 |
| 2023-01-24 | 20.71 | $21.50 | 59045 |
| 2023-01-23 | 20.65 | $21.35 | 36000 |
| 2023-01-20 | 20.60 | $21.36 | 43800 |
| 2023-01-19 | 20.56 | $21.31 | 45332 |
| 2023-01-18 | 20.51 | $21.17 | 51832 |
| 2023-01-17 | 20.48 | $21.10 | 45300 |
| 2023-01-13 | 20.45 | $20.96 | 29442 |
| 2023-01-12 | 20.44 | $20.83 | 58549 |
| 2023-01-11 | 20.43 | $20.77 | 53100 |
| 2023-01-10 | 20.41 | $20.61 | 55238 |
| 2023-01-09 | 20.40 | $20.57 | 38209 |
| 2023-01-06 | 20.40 | $20.60 | 69400 |
| 2023-01-05 | 20.41 | $20.27 | 49300 |
| 2023-01-04 | 20.42 | $20.25 | 26900 |
| 2023-01-03 | 20.44 | $20.20 | 29700 |
| 2022-12-30 | 20.48 | $20.35 | 35719 |
| 2022-12-29 | 20.49 | $20.15 | 68500 |
| 2022-12-28 | 20.51 | $20.53 | 17100 |
| 2022-12-27 | 20.49 | $20.14 | 47100 |
| 2022-12-23 | 20.52 | $20.25 | 12400 |
| 2022-12-22 | 20.54 | $20.31 | 37716 |
| 2022-12-21 | 20.56 | $20.36 | 44700 |
| 2022-12-20 | 20.58 | $20.45 | 17000 |
| 2022-12-19 | 20.59 | $20.41 | 37800 |
| 2022-12-16 | 20.59 | $20.49 | 25311 |
| 2022-12-15 | 20.60 | $20.51 | 17508 |
| 2022-12-14 | 20.59 | $20.69 | 26132 |
| 2022-12-13 | 20.59 | $20.65 | 20321 |
| 2022-12-12 | 20.57 | $20.47 | 26611 |
| 2022-12-09 | 20.58 | $20.35 | 24200 |
| 2022-12-08 | 20.60 | $20.57 | 13900 |
| 2022-12-07 | 20.59 | $20.79 | 38500 |
| 2022-12-06 | 20.57 | $20.55 | 45215 |
| 2022-12-05 | 20.55 | $20.51 | 35035 |
| 2022-12-02 | 20.53 | $20.97 | 53702 |
| 2022-12-01 | 20.49 | $20.56 | 31000 |
| 2022-11-30 | 20.48 | $20.57 | 37940 |
| 2022-11-29 | 20.45 | $20.22 | 39504 |
| 2022-11-28 | 20.45 | $20.68 | 20200 |
| 2022-11-25 | 20.42 | $20.72 | 6000 |
| 2022-11-23 | 20.40 | $20.70 | 43600 |
| 2022-11-22 | 20.39 | $20.71 | 31900 |
| 2022-11-21 | 20.37 | $20.67 | 17812 |
| 2022-11-18 | 20.36 | $20.50 | 17900 |
| 2022-11-17 | 20.34 | $20.55 | 25418 |
| 2022-11-16 | 20.32 | $20.45 | 14931 |
| 2022-11-15 | 20.32 | $20.53 | 30800 |
| 2022-11-14 | 20.31 | $20.26 | 18600 |
| 2022-11-11 | 20.32 | $20.75 | 30313 |
| 2022-11-10 | 20.31 | $20.80 | 44900 |
| 2022-11-09 | 20.31 | $20.35 | 16634 |
| 2022-11-08 | 20.32 | $20.42 | 17323 |
| 2022-11-07 | 20.33 | $20.06 | 19823 |
| 2022-11-04 | 20.38 | $20.10 | 17009 |
| 2022-11-03 | 20.44 | $20.16 | 17414 |
| 2022-11-02 | 20.51 | $20.31 | 18543 |
| 2022-11-01 | 20.59 | $20.15 | 13200 |
| 2022-10-31 | 20.67 | $20.06 | 39804 |
| 2022-10-28 | 20.75 | $20.23 | 37024 |
| 2022-10-27 | 20.83 | $20.32 | 11000 |
| 2022-10-26 | 20.88 | $20.40 | 29738 |
| 2022-10-25 | 20.94 | $20.42 | 16200 |
| 2022-10-24 | 20.97 | $20.37 | 14300 |
| 2022-10-21 | 21.00 | $20.12 | 8900 |
| 2022-10-20 | 21.06 | $20.21 | 25719 |
| 2022-10-19 | 21.13 | $20.28 | 20100 |
| 2022-10-18 | 21.21 | $20.43 | 9800 |
| 2022-10-17 | 21.28 | $20.49 | 5100 |
| 2022-10-14 | 21.35 | $20.49 | 6400 |
| 2022-10-13 | 21.42 | $20.73 | 12200 |
| 2022-10-12 | 21.48 | $20.65 | 10300 |
| 2022-10-11 | 21.56 | $20.69 | 32036 |
| 2022-10-10 | 21.64 | $21.01 | 10501 |
| 2022-10-07 | 21.71 | $21.29 | 12425 |
| 2022-10-06 | 21.76 | $21.62 | 10800 |
| 2022-10-05 | 21.78 | $21.77 | 5226 |
| 2022-10-04 | 21.80 | $21.90 | 22132 |
| 2022-10-03 | 21.81 | $21.62 | 7500 |
| 2022-09-30 | 21.85 | $21.85 | 77801 |
| 2022-09-29 | 21.87 | $21.27 | 34100 |
| 2022-09-28 | 21.92 | $21.52 | 30615 |
| 2022-09-27 | 21.97 | $21.14 | 12726 |
| 2022-09-26 | 22.06 | $21.00 | 18400 |
| 2022-09-23 | 22.15 | $21.23 | 38000 |
| 2022-09-22 | 22.24 | $21.66 | 9448 |
| 2022-09-21 | 22.28 | $21.87 | 6100 |
| 2022-09-20 | 22.31 | $21.82 | 17800 |
| 2022-09-19 | 22.36 | $21.95 | 10400 |
| 2022-09-16 | 22.41 | $21.90 | 15500 |
| 2022-09-15 | 22.49 | $21.93 | 36944 |
| 2022-09-14 | 22.57 | $22.11 | 6200 |
| 2022-09-13 | 22.67 | $22.30 | 6717 |
| 2022-09-12 | 22.75 | $22.47 | 28800 |
| 2022-09-09 | 22.81 | $22.25 | 8200 |
| 2022-09-08 | 22.89 | $21.96 | 27900 |
| 2022-09-07 | 22.98 | $22.25 | 19539 |
| 2022-09-06 | 23.04 | $22.15 | 9300 |
| 2022-09-02 | 23.11 | $22.33 | 11600 |
| 2022-09-01 | 23.18 | $22.30 | 7300 |
| 2022-08-31 | 23.27 | $22.28 | 20200 |
| 2022-08-30 | 23.35 | $22.59 | 21100 |
| 2022-08-29 | 23.42 | $22.88 | 21535 |
| 2022-08-26 | 23.48 | $22.79 | 50100 |
| 2022-08-25 | 23.55 | $23.04 | 17000 |
| 2022-08-24 | 23.57 | $22.48 | 12500 |
| 2022-08-23 | 23.63 | $22.37 | 29700 |
| 2022-08-22 | 23.69 | $22.80 | 12225 |
| 2022-08-19 | 23.71 | $23.08 | 15322 |
| 2022-08-18 | 23.71 | $23.49 | 7536 |
| 2022-08-17 | 23.69 | $23.55 | 6800 |
| 2022-08-16 | 23.65 | $23.98 | 4041 |
| 2022-08-15 | 23.58 | $23.86 | 6500 |
| 2022-08-12 | 23.51 | $23.78 | 5615 |
| 2022-08-11 | 23.44 | $23.76 | 6400 |
| 2022-08-10 | 23.36 | $23.86 | 19500 |
| 2022-08-09 | 23.30 | $23.39 | 8900 |
| 2022-08-08 | 23.26 | $23.64 | 4600 |
| 2022-08-05 | 23.20 | $23.67 | 3200 |
| 2022-08-04 | 23.15 | $24.08 | 12000 |
| 2022-08-03 | 23.06 | $23.94 | 20900 |
| 2022-08-02 | 22.99 | $24.00 | 166737 |
| 2022-08-01 | 22.91 | $24.10 | 21102 |
| 2022-07-29 | 22.82 | $24.16 | 28414 |
| 2022-07-28 | 22.74 | $23.46 | 1902 |
| 2022-07-27 | 22.72 | $23.67 | 10842 |
| 2022-07-26 | 22.68 | $23.49 | 8200 |
| 2022-07-25 | 22.64 | $23.23 | 2700 |
| 2022-07-22 | 22.60 | $23.15 | 15108 |
| 2022-07-21 | 22.56 | $22.99 | 8500 |
| 2022-07-20 | 22.52 | $22.75 | 8400 |
| 2022-07-19 | 22.47 | $22.69 | 8700 |
| 2022-07-18 | 22.43 | $22.36 | 12501 |
| 2022-07-15 | 22.39 | $22.32 | 22200 |
| 2022-07-14 | 22.38 | $22.32 | 7900 |
| 2022-07-13 | 22.35 | $22.50 | 21521 |
| 2022-07-12 | 22.32 | $22.65 | 7300 |
| 2022-07-11 | 22.32 | $22.50 | 6000 |
| 2022-07-08 | 22.36 | $22.62 | 5800 |
| 2022-07-07 | 22.41 | $22.35 | 18029 |
| 2022-07-06 | 22.45 | $22.44 | 4900 |
| 2022-07-05 | 22.49 | $22.35 | 5937 |
| 2022-07-01 | 22.54 | $22.46 | 6000 |
| 2022-06-30 | 22.60 | $22.57 | 32800 |
| 2022-06-29 | 22.66 | $23.07 | 12907 |
| 2022-06-28 | 22.70 | $22.71 | 7900 |
| 2022-06-27 | 22.77 | $22.77 | 14900 |
| 2022-06-24 | 22.83 | $22.50 | 12700 |
| 2022-06-23 | 22.88 | $22.22 | 19804 |
| 2022-06-22 | 22.91 | $22.29 | 8340 |
| 2022-06-21 | 22.92 | $21.80 | 6300 |
| 2022-06-17 | 22.95 | $21.81 | 4200 |
| 2022-06-16 | 22.99 | $21.62 | 7600 |
| 2022-06-15 | 23.04 | $22.06 | 7328 |
| 2022-06-14 | 23.08 | $21.75 | 24236 |
| 2022-06-13 | 23.12 | $21.81 | 14834 |
| 2022-06-10 | 23.16 | $22.74 | 7600 |
| 2022-06-09 | 23.14 | $23.33 | 3500 |
| 2022-06-08 | 23.08 | $23.55 | 39537 |
| 2022-06-07 | 23.01 | $23.15 | 18643 |
| 2022-06-06 | 22.94 | $23.15 | 9800 |
| 2022-06-03 | 22.88 | $23.38 | 11000 |
| 2022-06-02 | 22.84 | $23.65 | 11200 |
| 2022-06-01 | 22.80 | $23.78 | 10900 |
| 2022-05-31 | 22.72 | $23.99 | 29200 |
| 2022-05-27 | 22.65 | $24.12 | 7318 |
| 2022-05-26 | 22.59 | $23.90 | 12100 |
| 2022-05-25 | 22.55 | $23.51 | 8300 |
| 2022-05-24 | 22.51 | $22.74 | 6838 |
| 2022-05-23 | 22.54 | $22.55 | 8104 |
| 2022-05-20 | 22.57 | $22.40 | 3800 |
| 2022-05-19 | 22.63 | $22.67 | 11000 |
| 2022-05-18 | 22.68 | $22.65 | 16316 |
| 2022-05-17 | 22.74 | $22.78 | 25114 |
| 2022-05-16 | 22.79 | $22.62 | 16637 |
| 2022-05-13 | 22.86 | $22.60 | 8648 |
| 2022-05-12 | 22.92 | $22.25 | 11021 |
| 2022-05-11 | 23.03 | $22.19 | 16400 |
| 2022-05-10 | 23.10 | $22.12 | 13438 |
| 2022-05-09 | 23.17 | $21.69 | 19323 |
| 2022-05-06 | 23.31 | $22.10 | 23800 |
| 2022-05-05 | 23.41 | $22.57 | 37712 |
| 2022-05-04 | 23.48 | $22.70 | 39701 |
| 2022-05-03 | 23.55 | $22.28 | 20400 |
| 2022-05-02 | 23.66 | $22.51 | 19421 |
| 2022-04-29 | 23.77 | $22.99 | 32500 |
| 2022-04-28 | 23.87 | $22.98 | 14731 |
| 2022-04-27 | 23.95 | $22.76 | 13900 |
| 2022-04-26 | 24.04 | $23.40 | 9800 |
| 2022-04-25 | 24.07 | $23.17 | 11044 |
| 2022-04-22 | 24.10 | $23.55 | 14300 |
| 2022-04-21 | 24.12 | $23.65 | 9316 |
| 2022-04-20 | 24.15 | $23.91 | 10203 |
| 2022-04-19 | 24.15 | $23.70 | 13925 |
| 2022-04-18 | 24.17 | $23.98 | 6145 |
| 2022-04-14 | 24.17 | $23.92 | 13700 |
| 2022-04-13 | 24.18 | $24.43 | 28400 |
| 2022-04-12 | 24.17 | $23.60 | 3900 |
| 2022-04-11 | 24.19 | $23.60 | 20700 |
| 2022-04-08 | 24.20 | $24.35 | 10228 |
| 2022-04-07 | 24.19 | $24.12 | 12425 |
| 2022-04-06 | 24.20 | $23.91 | 15639 |
| 2022-04-05 | 24.24 | $24.10 | 18729 |
| 2022-04-04 | 24.27 | $24.56 | 17700 |
| 2022-04-01 | 24.28 | $24.68 | 13200 |
| 2022-03-31 | 24.32 | $24.96 | 14800 |
| 2022-03-30 | 24.33 | $24.62 | 20331 |
| 2022-03-29 | 24.37 | $24.49 | 18249 |
| 2022-03-28 | 24.42 | $24.02 | 11200 |
| 2022-03-25 | 24.47 | $23.78 | 32840 |
| 2022-03-24 | 24.51 | $24.10 | 36900 |
| 2022-03-23 | 24.54 | $24.14 | 25708 |
| 2022-03-22 | 24.55 | $24.02 | 18800 |
| 2022-03-21 | 24.58 | $24.00 | 18900 |
| 2022-03-18 | 24.62 | $24.04 | 33300 |
| 2022-03-17 | 24.64 | $24.10 | 80200 |
| 2022-03-16 | 24.67 | $24.14 | 28400 |
| 2022-03-15 | 24.67 | $24.12 | 5330 |
| 2022-03-14 | 24.68 | $23.65 | 37900 |
| 2022-03-11 | 24.71 | $24.21 | 13400 |
| 2022-03-10 | 24.73 | $24.45 | 25328 |
| 2022-03-09 | 24.76 | $24.58 | 30600 |
| 2022-03-08 | 24.78 | $24.67 | 16000 |
| 2022-03-07 | 24.80 | $24.90 | 11800 |
| 2022-03-04 | 24.82 | $25.32 | 3100 |
| 2022-03-03 | 24.83 | $25.32 | 9400 |
| 2022-03-02 | 24.86 | $25.37 | 25500 |
| 2022-03-01 | 24.92 | $25.47 | 24634 |
| 2022-02-28 | 24.97 | $24.93 | 15200 |
| 2022-02-25 | 25.06 | $24.63 | 22728 |
| 2022-02-24 | 25.16 | $24.65 | 21400 |
| 2022-02-23 | 25.26 | $24.41 | 13126 |
| 2022-02-22 | 25.37 | $24.70 | 35130 |
| 2022-02-18 | 25.45 | $24.71 | 12942 |
| 2022-02-17 | 25.54 | $24.53 | 37200 |
| 2022-02-16 | 25.64 | $24.58 | 24612 |
| 2022-02-15 | 25.75 | $24.29 | 20317 |
| 2022-02-14 | 25.86 | $24.15 | 32200 |
| 2022-02-11 | 25.99 | $24.33 | 20931 |
| 2022-02-10 | 26.11 | $24.62 | 28300 |
| 2022-02-09 | 26.21 | $25.02 | 38419 |
| 2022-02-08 | 26.29 | $24.95 | 51825 |
| 2022-02-07 | 26.38 | $25.17 | 11800 |
| 2022-02-04 | 26.47 | $25.17 | 32900 |
| 2022-02-03 | 26.54 | $25.56 | 32305 |
| 2022-02-02 | 26.58 | $26.04 | 25500 |
| 2022-02-01 | 26.62 | $26.45 | 13300 |
| 2022-01-31 | 26.64 | $26.45 | 159700 |
| 2022-01-28 | 26.66 | $26.78 | 86000 |
| 2022-01-27 | 26.65 | $26.54 | 92800 |
| 2022-01-26 | 26.65 | $26.67 | 49300 |
| 2022-01-25 | 26.63 | $26.59 | 71000 |
| 2022-01-24 | 26.62 | $26.39 | 50016 |
| 2022-01-21 | 26.63 | $26.46 | 7800 |
| 2022-01-20 | 26.63 | $26.68 | 30600 |
| 2022-01-19 | 26.62 | $26.65 | 9816 |
| 2022-01-18 | 26.61 | $26.55 | 7931 |
| 2022-01-14 | 26.60 | $26.74 | 7500 |
| 2022-01-13 | 26.58 | $26.70 | 1800 |
| 2022-01-12 | 26.55 | $26.54 | 49600 |
| 2022-01-11 | 26.53 | $26.80 | 36526 |
| 2022-01-10 | 26.50 | $26.73 | 7044 |
| 2022-01-07 | 26.49 | $26.98 | 38800 |
| 2022-01-06 | 26.46 | $26.58 | 13852 |
| 2022-01-05 | 26.45 | $26.35 | 19821 |
| 2022-01-03 | 26.45 | $26.70 | 4315 |
| 2021-12-31 | 26.42 | $26.95 | 71889 |
| 2021-12-30 | 26.39 | $26.82 | 32972 |
| 2021-12-29 | 26.34 | $26.59 | 38559 |
| 2021-12-28 | 26.31 | $26.43 | 8552 |
| 2021-12-27 | 26.28 | $26.39 | 12670 |
| 2021-12-23 | 26.26 | $26.39 | 5525 |
| 2021-12-22 | 26.25 | $26.56 | 7514 |
| 2021-12-21 | 26.22 | $26.39 | 2369 |
| 2021-12-20 | 26.21 | $26.47 | 9907 |
| 2021-12-17 | 26.19 | $26.48 | 6065 |
| 2021-12-16 | 26.18 | $26.37 | 14469 |
| 2021-12-15 | 26.17 | $26.33 | 15088 |
| 2021-12-14 | 26.16 | $26.16 | 3535 |
| 2021-12-13 | 26.16 | $26.06 | 15329 |
| 2021-12-10 | 26.17 | $26.33 | 7280 |
| 2021-12-09 | 26.16 | $26.37 | 6398 |
| 2021-12-08 | 26.16 | $26.51 | 16848 |
| 2021-12-07 | 26.17 | $26.44 | 16989 |
| 2021-12-06 | 26.18 | $26.27 | 7839 |
| 2021-12-03 | 26.21 | $26.12 | 11282 |
| 2021-12-02 | 26.24 | $26.22 | 9937 |
| 2021-12-01 | 26.26 | $26.00 | 6298 |
| 2021-11-30 | 26.29 | $25.92 | 11595 |
| 2021-11-29 | 26.33 | $25.84 | 9557 |
| 2021-11-26 | 26.36 | $26.00 | 2342 |
| 2021-11-24 | 26.38 | $26.12 | 10964 |
| 2021-11-23 | 26.39 | $26.00 | 8827 |
| 2021-11-22 | 26.41 | $26.12 | 18265 |
| 2021-11-19 | 26.43 | $26.16 | 16077 |
| 2021-11-18 | 26.45 | $26.25 | 6935 |
| 2021-11-17 | 26.48 | $26.10 | 22108 |
| 2021-11-16 | 26.52 | $26.12 | 39035 |
| 2021-11-15 | 26.54 | $26.23 | 31995 |
| 2021-11-12 | 26.58 | $26.21 | 8438 |
| 2021-11-11 | 26.60 | $26.26 | 9652 |
| 2021-11-10 | 26.65 | $26.31 | 33013 |
| 2021-11-09 | 26.68 | $26.70 | 3470 |
| 2021-11-08 | 26.68 | $26.67 | 10739 |
| 2021-11-05 | 26.68 | $26.80 | 9571 |
| 2021-11-04 | 26.67 | $26.77 | 5431 |
| 2021-11-03 | 26.65 | $26.65 | 4076 |
| 2021-11-02 | 26.63 | $26.61 | 8475 |
| 2021-11-01 | 26.61 | $26.61 | 14024 |
| 2021-10-29 | 26.60 | $26.48 | 16581 |
| 2021-10-28 | 26.60 | $26.40 | 8386 |
| 2021-10-27 | 26.59 | $26.38 | 18282 |
| 2021-10-26 | 26.59 | $26.40 | 12989 |
| 2021-10-25 | 26.59 | $26.53 | 10340 |
| 2021-10-22 | 26.58 | $26.56 | 32815 |
| 2021-10-21 | 26.58 | $26.76 | 6858 |
| 2021-10-20 | 26.57 | $26.85 | 7271 |
| 2021-10-19 | 26.56 | $26.68 | 31283 |
| 2021-10-18 | 26.56 | $26.89 | 4561 |
| 2021-10-15 | 26.55 | $26.75 | 19025 |
| 2021-10-14 | 26.54 | $27.16 | 3022 |
| 2021-10-13 | 26.53 | $26.91 | 9891 |
| 2021-10-12 | 26.51 | $26.73 | 11353 |
| 2021-10-11 | 26.50 | $26.58 | 5929 |
| 2021-10-08 | 26.50 | $26.63 | 9920 |
| 2021-10-07 | 26.50 | $26.48 | 13122 |
| 2021-10-06 | 26.51 | $26.25 | 21817 |
| 2021-10-05 | 26.53 | $26.18 | 14699 |
| 2021-10-04 | 26.56 | $26.35 | 14584 |
| 2021-10-01 | 26.59 | $26.43 | 8797 |
| 2021-09-30 | 26.60 | $26.25 | 152535 |
| 2021-09-29 | 26.62 | $26.44 | 7478 |
| 2021-09-28 | 26.63 | $26.33 | 45022 |
| 2021-09-27 | 26.64 | $26.43 | 19519 |
| 2021-09-24 | 26.66 | $26.45 | 13883 |
| 2021-09-23 | 26.67 | $26.62 | 6956 |
| 2021-09-22 | 26.68 | $26.64 | 18732 |
| 2021-09-21 | 26.69 | $26.64 | 3022 |
| 2021-09-20 | 26.69 | $26.67 | 9763 |
| 2021-09-17 | 26.70 | $26.68 | 11495 |
| 2021-09-16 | 26.70 | $26.82 | 9488 |
| 2021-09-15 | 26.69 | $26.59 | 4887 |
| 2021-09-14 | 26.70 | $26.55 | 21261 |
| 2021-09-13 | 26.71 | $26.62 | 15409 |
| 2021-09-10 | 26.73 | $26.64 | 36052 |
| 2021-09-09 | 26.73 | $26.65 | 1951 |
| 2021-09-08 | 26.73 | $26.70 | 4279 |
| 2021-09-07 | 26.74 | $26.77 | 2112 |
| 2021-09-03 | 26.74 | $26.84 | 2284 |
| 2021-09-02 | 26.76 | $26.71 | 7699 |
| 2021-09-01 | 26.77 | $26.68 | 6302 |
| 2021-08-31 | 26.78 | $26.58 | 4071 |
| 2021-08-30 | 26.79 | $26.50 | 9311 |
| 2021-08-27 | 26.80 | $26.84 | 4353 |
| 2021-08-26 | 26.80 | $26.64 | 7956 |
| 2021-08-25 | 26.79 | $26.80 | 15016 |
| 2021-08-24 | 26.78 | $26.80 | 3963 |
| 2021-08-23 | 26.77 | $26.72 | 5899 |
| 2021-08-20 | 26.77 | $26.78 | 2607 |
| 2021-08-19 | 26.77 | $26.72 | 5419 |
| 2021-08-18 | 26.76 | $26.74 | 10519 |
| 2021-08-17 | 26.77 | $26.79 | 10059 |
| 2021-08-16 | 26.78 | $26.75 | 4319 |
| 2021-08-13 | 26.78 | $26.87 | 3928 |
| 2021-08-12 | 26.77 | $26.78 | 13474 |
| 2021-08-11 | 26.78 | $26.57 | 25316 |
| 2021-08-10 | 26.79 | $26.83 | 5207 |
| 2021-08-09 | 26.79 | $26.95 | 3840 |
| 2021-08-06 | 26.79 | $27.09 | 6301 |
| 2021-08-05 | 26.79 | $26.99 | 6905 |
| 2021-08-04 | 26.79 | $26.89 | 5817 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.63
2026-07-31
Close Price
$20.64
Vol: 17247
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.58
Average
22.58
Maximum
26.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.63 | $20.64 | 17247 |
| 2026-07-30 | 20.63 | $20.57 | 14600 |
| 2026-07-29 | 20.63 | $20.63 | 5424 |
| 2026-07-28 | 20.63 | $20.68 | 31000 |
| 2026-07-27 | 20.63 | $20.63 | 11300 |
| 2026-07-24 | 20.63 | $20.52 | 14131 |
| 2026-07-23 | 20.64 | $20.54 | 11740 |
| 2026-07-22 | 20.65 | $20.62 | 7400 |
| 2026-07-21 | 20.65 | $20.64 | 10826 |
| 2026-07-20 | 20.65 | $20.80 | 3837 |
| 2026-07-17 | 20.64 | $20.62 | 28525 |
| 2026-07-16 | 20.64 | $20.69 | 2222 |
| 2026-07-15 | 20.63 | $20.66 | 6104 |
| 2026-07-14 | 20.63 | $20.65 | 11100 |
| 2026-07-13 | 20.63 | $20.60 | 7600 |
| 2026-07-10 | 20.63 | $20.63 | 1105 |
| 2026-07-09 | 20.63 | $20.63 | 5420 |
| 2026-07-08 | 20.63 | $20.71 | 10207 |
| 2026-07-07 | 20.62 | $20.68 | 9149 |
| 2026-07-06 | 20.62 | $20.82 | 18800 |
| 2026-07-02 | 20.60 | $20.58 | 11812 |
| 2026-07-01 | 20.60 | $20.53 | 20600 |
| 2026-06-30 | 20.60 | $20.45 | 71500 |
| 2026-06-29 | 20.62 | $20.35 | 26000 |
| 2026-06-26 | 20.65 | $20.34 | 26941 |
| 2026-06-25 | 20.68 | $20.37 | 10736 |
| 2026-06-24 | 20.71 | $20.41 | 17545 |
| 2026-06-23 | 20.75 | $20.43 | 11012 |
| 2026-06-22 | 20.78 | $20.57 | 7900 |
| 2026-06-18 | 20.80 | $20.78 | 5000 |
| 2026-06-17 | 20.80 | $20.62 | 7930 |
| 2026-06-16 | 20.82 | $20.68 | 27982 |
| 2026-06-15 | 20.84 | $20.65 | 7689 |
| 2026-06-12 | 20.86 | $20.57 | 16344 |
| 2026-06-11 | 20.89 | $20.47 | 5218 |
| 2026-06-10 | 20.93 | $20.42 | 13100 |
| 2026-06-09 | 20.99 | $20.46 | 22100 |
| 2026-06-08 | 21.04 | $20.47 | 21700 |
| 2026-06-05 | 21.10 | $20.58 | 13500 |
| 2026-06-04 | 21.16 | $20.75 | 10400 |
| 2026-06-03 | 21.20 | $20.78 | 5911 |
| 2026-06-02 | 21.25 | $20.85 | 17125 |
| 2026-06-01 | 21.29 | $20.83 | 14137 |
| 2026-05-29 | 21.34 | $20.90 | 22200 |
| 2026-05-28 | 21.38 | $21.39 | 28100 |
| 2026-05-27 | 21.38 | $21.31 | 4400 |
| 2026-05-26 | 21.39 | $21.20 | 22100 |
| 2026-05-22 | 21.41 | $21.22 | 6454 |
| 2026-05-21 | 21.43 | $21.16 | 17800 |
| 2026-05-20 | 21.46 | $21.26 | 8007 |
| 2026-05-19 | 21.48 | $21.14 | 33212 |
| 2026-05-18 | 21.51 | $21.28 | 8400 |
| 2026-05-15 | 21.54 | $21.35 | 12600 |
| 2026-05-14 | 21.56 | $21.42 | 5700 |
| 2026-05-13 | 21.57 | $21.40 | 7900 |
| 2026-05-12 | 21.59 | $21.40 | 11842 |
| 2026-05-11 | 21.61 | $21.58 | 11899 |
| 2026-05-08 | 21.61 | $21.59 | 17420 |
| 2026-05-07 | 21.61 | $21.52 | 4000 |
| 2026-05-06 | 21.62 | $21.59 | 22633 |
| 2026-05-05 | 21.63 | $21.47 | 17000 |
| 2026-05-04 | 21.64 | $21.43 | 15000 |
| 2026-05-01 | 21.67 | $21.75 | 6637 |
| 2026-04-30 | 21.66 | $21.71 | 5100 |
| 2026-04-29 | 21.65 | $21.60 | 16011 |
| 2026-04-28 | 21.66 | $21.92 | 39700 |
| 2026-04-27 | 21.63 | $21.63 | 15030 |
| 2026-04-24 | 21.63 | $21.69 | 2141 |
| 2026-04-23 | 21.63 | $21.58 | 17122 |
| 2026-04-22 | 21.63 | $21.59 | 8592 |
| 2026-04-21 | 21.63 | $21.60 | 10400 |
| 2026-04-20 | 21.64 | $21.66 | 13158 |
| 2026-04-17 | 21.64 | $21.58 | 8479 |
| 2026-04-16 | 21.64 | $21.54 | 4941 |
| 2026-04-15 | 21.65 | $21.75 | 7600 |
| 2026-04-14 | 21.64 | $21.69 | 7300 |
| 2026-04-13 | 21.64 | $21.51 | 1569 |
| 2026-04-10 | 21.65 | $21.52 | 3210 |
| 2026-04-09 | 21.66 | $21.55 | 3900 |
| 2026-04-08 | 21.68 | $21.55 | 11235 |
| 2026-04-07 | 21.69 | $21.52 | 19403 |
| 2026-04-06 | 21.71 | $21.41 | 12151 |
| 2026-04-02 | 21.74 | $21.40 | 11024 |
| 2026-04-01 | 21.78 | $21.39 | 18900 |
| 2026-03-31 | 21.82 | $21.20 | 46600 |
| 2026-03-30 | 21.88 | $21.17 | 10601 |
| 2026-03-27 | 21.96 | $21.17 | 13749 |
| 2026-03-26 | 22.04 | $21.35 | 18600 |
| 2026-03-25 | 22.11 | $21.59 | 15906 |
| 2026-03-24 | 22.17 | $21.55 | 10314 |
| 2026-03-23 | 22.23 | $21.42 | 27400 |
| 2026-03-20 | 22.32 | $21.59 | 15700 |
| 2026-03-19 | 22.39 | $21.95 | 33830 |
| 2026-03-18 | 22.44 | $22.12 | 7000 |
| 2026-03-17 | 22.47 | $22.18 | 4600 |
| 2026-03-16 | 22.50 | $22.10 | 14100 |
| 2026-03-13 | 22.54 | $22.22 | 24914 |
| 2026-03-12 | 22.58 | $22.27 | 7200 |
| 2026-03-11 | 22.61 | $22.36 | 6600 |
| 2026-03-10 | 22.64 | $22.49 | 8749 |
| 2026-03-09 | 22.65 | $22.45 | 20647 |
| 2026-03-06 | 22.67 | $22.55 | 8800 |
| 2026-03-05 | 22.69 | $22.71 | 6624 |
| 2026-03-04 | 22.69 | $22.72 | 12200 |
| 2026-03-03 | 22.68 | $22.80 | 15200 |
| 2026-03-02 | 22.67 | $22.68 | 8318 |
| 2026-02-27 | 22.67 | $22.74 | 34600 |
| 2026-02-26 | 22.66 | $23.27 | 25840 |
| 2026-02-25 | 22.60 | $23.21 | 25313 |
| 2026-02-24 | 22.53 | $23.13 | 5951 |
| 2026-02-23 | 22.47 | $23.12 | 12612 |
| 2026-02-20 | 22.40 | $23.18 | 6103 |
| 2026-02-19 | 22.32 | $23.20 | 28400 |
| 2026-02-18 | 22.22 | $23.25 | 114109 |
| 2026-02-17 | 22.12 | $22.75 | 28510 |
| 2026-02-13 | 22.05 | $22.40 | 10300 |
| 2026-02-12 | 22.01 | $22.27 | 6000 |
| 2026-02-11 | 21.99 | $22.19 | 16800 |
| 2026-02-10 | 21.96 | $22.01 | 10500 |
| 2026-02-09 | 21.96 | $21.93 | 12149 |
| 2026-02-06 | 21.96 | $21.99 | 4148 |
| 2026-02-05 | 21.96 | $21.95 | 10900 |
| 2026-02-04 | 21.96 | $21.90 | 17100 |
| 2026-02-03 | 21.97 | $22.00 | 24938 |
| 2026-02-02 | 21.96 | $22.05 | 5117 |
| 2026-01-30 | 21.95 | $22.00 | 38600 |
| 2026-01-29 | 21.95 | $22.07 | 28446 |
| 2026-01-28 | 21.94 | $22.26 | 4441 |
| 2026-01-27 | 21.90 | $22.28 | 9021 |
| 2026-01-26 | 21.86 | $22.26 | 3418 |
| 2026-01-23 | 21.82 | $22.26 | 1700 |
| 2026-01-22 | 21.78 | $22.25 | 5800 |
| 2026-01-21 | 21.73 | $22.14 | 6718 |
| 2026-01-20 | 21.68 | $22.05 | 21500 |
| 2026-01-16 | 21.64 | $22.14 | 18200 |
| 2026-01-15 | 21.59 | $22.12 | 21200 |
| 2026-01-14 | 21.54 | $21.89 | 7818 |
| 2026-01-13 | 21.50 | $21.73 | 12245 |
| 2026-01-12 | 21.47 | $21.61 | 8141 |
| 2026-01-09 | 21.46 | $21.48 | 5200 |
| 2026-01-08 | 21.46 | $21.48 | 17126 |
| 2026-01-07 | 21.45 | $21.59 | 10400 |
| 2026-01-06 | 21.44 | $21.50 | 20900 |
| 2026-01-05 | 21.43 | $21.49 | 14917 |
| 2026-01-02 | 21.43 | $21.40 | 4901 |
| 2025-12-31 | 21.43 | $21.19 | 25000 |
| 2025-12-30 | 21.46 | $21.00 | 34200 |
| 2025-12-29 | 21.50 | $21.05 | 26900 |
| 2025-12-26 | 21.55 | $21.11 | 832 |
| 2025-12-24 | 21.60 | $21.15 | 8042 |
| 2025-12-23 | 21.65 | $21.33 | 32700 |
| 2025-12-22 | 21.68 | $21.44 | 7827 |
| 2025-12-19 | 21.70 | $21.42 | 32820 |
| 2025-12-18 | 21.73 | $21.27 | 14514 |
| 2025-12-17 | 21.78 | $21.07 | 42613 |
| 2025-12-16 | 21.86 | $21.12 | 45525 |
| 2025-12-15 | 21.93 | $21.32 | 11523 |
| 2025-12-12 | 22.00 | $21.33 | 16227 |
| 2025-12-11 | 22.07 | $21.45 | 20200 |
| 2025-12-10 | 22.14 | $21.40 | 18500 |
| 2025-12-09 | 22.21 | $21.18 | 93336 |
| 2025-12-08 | 22.32 | $21.91 | 25641 |
| 2025-12-05 | 22.36 | $22.36 | 6800 |
| 2025-12-04 | 22.37 | $22.27 | 2745 |
| 2025-12-03 | 22.38 | $22.29 | 14400 |
| 2025-12-02 | 22.38 | $22.32 | 14900 |
| 2025-12-01 | 22.39 | $22.25 | 11400 |
| 2025-11-28 | 22.41 | $22.27 | 2441 |
| 2025-11-26 | 22.42 | $22.45 | 21116 |
| 2025-11-25 | 22.42 | $22.40 | 9000 |
| 2025-11-24 | 22.42 | $22.30 | 8700 |
| 2025-11-21 | 22.43 | $22.21 | 13002 |
| 2025-11-20 | 22.45 | $22.13 | 21800 |
| 2025-11-19 | 22.49 | $22.40 | 11134 |
| 2025-11-18 | 22.50 | $22.38 | 9604 |
| 2025-11-17 | 22.51 | $22.45 | 15247 |
| 2025-11-14 | 22.52 | $22.50 | 3600 |
| 2025-11-13 | 22.52 | $22.41 | 13100 |
| 2025-11-12 | 22.53 | $22.47 | 5200 |
| 2025-11-11 | 22.54 | $22.56 | 11600 |
| 2025-11-10 | 22.53 | $22.48 | 3400 |
| 2025-11-07 | 22.54 | $22.43 | 1831 |
| 2025-11-06 | 22.55 | $22.44 | 13332 |
| 2025-11-05 | 22.56 | $22.56 | 6729 |
| 2025-11-04 | 22.56 | $22.37 | 17000 |
| 2025-11-03 | 22.58 | $22.37 | 21617 |
| 2025-10-31 | 22.61 | $22.55 | 3638 |
| 2025-10-30 | 22.61 | $22.59 | 14500 |
| 2025-10-29 | 22.61 | $22.55 | 8000 |
| 2025-10-28 | 22.62 | $22.64 | 6100 |
| 2025-10-27 | 22.62 | $22.75 | 8042 |
| 2025-10-24 | 22.60 | $22.70 | 10700 |
| 2025-10-23 | 22.59 | $22.74 | 12416 |
| 2025-10-22 | 22.58 | $22.45 | 9121 |
| 2025-10-21 | 22.59 | $22.76 | 4111 |
| 2025-10-20 | 22.58 | $22.71 | 7800 |
| 2025-10-17 | 22.56 | $22.56 | 16900 |
| 2025-10-16 | 22.56 | $22.59 | 10900 |
| 2025-10-15 | 22.56 | $22.69 | 10500 |
| 2025-10-14 | 22.54 | $22.63 | 15639 |
| 2025-10-13 | 22.54 | $22.64 | 10400 |
| 2025-10-10 | 22.52 | $22.56 | 30500 |
| 2025-10-09 | 22.52 | $22.53 | 15700 |
| 2025-10-08 | 22.52 | $22.57 | 28714 |
| 2025-10-07 | 22.51 | $22.45 | 12630 |
| 2025-10-06 | 22.52 | $22.38 | 15400 |
| 2025-10-03 | 22.54 | $22.39 | 10938 |
| 2025-10-02 | 22.55 | $22.45 | 7600 |
| 2025-10-01 | 22.56 | $22.55 | 21049 |
| 2025-09-30 | 22.56 | $22.20 | 207002 |
| 2025-09-29 | 22.60 | $22.27 | 17947 |
| 2025-09-26 | 22.64 | $22.28 | 9232 |
| 2025-09-25 | 22.67 | $22.29 | 8400 |
| 2025-09-24 | 22.71 | $22.28 | 14024 |
| 2025-09-23 | 22.76 | $22.32 | 20505 |
| 2025-09-22 | 22.80 | $22.52 | 20718 |
| 2025-09-19 | 22.83 | $22.65 | 9344 |
| 2025-09-18 | 22.85 | $22.68 | 13500 |
| 2025-09-17 | 22.87 | $22.57 | 15000 |
| 2025-09-16 | 22.90 | $22.62 | 18546 |
| 2025-09-15 | 22.93 | $22.56 | 13600 |
| 2025-09-12 | 22.97 | $22.58 | 15300 |
| 2025-09-11 | 23.02 | $22.69 | 8000 |
| 2025-09-10 | 23.05 | $22.63 | 11646 |
| 2025-09-09 | 23.09 | $22.66 | 12521 |
| 2025-09-08 | 23.14 | $22.94 | 8726 |
| 2025-09-05 | 23.16 | $22.93 | 15040 |
| 2025-09-04 | 23.18 | $22.81 | 5300 |
| 2025-09-03 | 23.22 | $22.72 | 10600 |
| 2025-09-02 | 23.28 | $22.65 | 13600 |
| 2025-08-29 | 23.34 | $22.65 | 50708 |
| 2025-08-28 | 23.42 | $23.33 | 19600 |
| 2025-08-27 | 23.42 | $23.47 | 8000 |
| 2025-08-26 | 23.42 | $23.52 | 7300 |
| 2025-08-25 | 23.41 | $23.60 | 9000 |
| 2025-08-22 | 23.39 | $23.64 | 5300 |
| 2025-08-21 | 23.36 | $23.50 | 9008 |
| 2025-08-20 | 23.35 | $23.67 | 19537 |
| 2025-08-19 | 23.31 | $23.72 | 22835 |
| 2025-08-18 | 23.27 | $23.71 | 13100 |
| 2025-08-15 | 23.23 | $23.66 | 32000 |
| 2025-08-14 | 23.18 | $23.76 | 4320 |
| 2025-08-13 | 23.12 | $23.70 | 17814 |
| 2025-08-12 | 23.06 | $23.62 | 12700 |
| 2025-08-11 | 23.00 | $23.45 | 5700 |
| 2025-08-08 | 22.95 | $23.34 | 5800 |
| 2025-08-07 | 22.91 | $23.28 | 11500 |
| 2025-08-06 | 22.87 | $23.31 | 13028 |
| 2025-08-05 | 22.82 | $23.36 | 12400 |
| 2025-08-04 | 22.77 | $23.35 | 8900 |
| 2025-08-01 | 22.71 | $23.30 | 15807 |
| 2025-07-31 | 22.64 | $23.30 | 39310 |
| 2025-07-30 | 22.57 | $22.82 | 8300 |
| 2025-07-29 | 22.55 | $22.56 | 4500 |
| 2025-07-28 | 22.55 | $22.63 | 6400 |
| 2025-07-25 | 22.54 | $22.83 | 16000 |
| 2025-07-24 | 22.51 | $22.22 | 2913 |
| 2025-07-23 | 22.54 | $22.27 | 4710 |
| 2025-07-22 | 22.57 | $22.17 | 9900 |
| 2025-07-21 | 22.61 | $22.30 | 7019 |
| 2025-07-18 | 22.64 | $22.34 | 6500 |
| 2025-07-17 | 22.67 | $22.37 | 2618 |
| 2025-07-16 | 22.71 | $22.35 | 21118 |
| 2025-07-15 | 22.74 | $22.52 | 7101 |
| 2025-07-14 | 22.77 | $22.51 | 13603 |
| 2025-07-11 | 22.79 | $22.75 | 8008 |
| 2025-07-10 | 22.80 | $23.17 | 17918 |
| 2025-07-09 | 22.76 | $22.90 | 25730 |
| 2025-07-08 | 22.74 | $23.10 | 5000 |
| 2025-07-07 | 22.71 | $22.95 | 14200 |
| 2025-07-03 | 22.68 | $23.03 | 9239 |
| 2025-07-02 | 22.64 | $23.14 | 16700 |
| 2025-07-01 | 22.59 | $22.88 | 13900 |
| 2025-06-30 | 22.56 | $22.98 | 34517 |
| 2025-06-27 | 22.52 | $23.18 | 15300 |
| 2025-06-26 | 22.45 | $23.26 | 22600 |
| 2025-06-25 | 22.36 | $23.21 | 15600 |
| 2025-06-24 | 22.27 | $23.48 | 105900 |
| 2025-06-23 | 22.15 | $22.69 | 6900 |
| 2025-06-20 | 22.09 | $22.72 | 13221 |
| 2025-06-18 | 22.02 | $22.43 | 28835 |
| 2025-06-17 | 21.98 | $22.24 | 17700 |
| 2025-06-16 | 21.95 | $21.96 | 18427 |
| 2025-06-13 | 21.95 | $21.95 | 18100 |
| 2025-06-12 | 21.95 | $21.85 | 16227 |
| 2025-06-11 | 21.96 | $21.87 | 19833 |
| 2025-06-10 | 21.97 | $21.89 | 11702 |
| 2025-06-09 | 21.98 | $21.75 | 13801 |
| 2025-06-06 | 22.01 | $21.56 | 29200 |
| 2025-06-05 | 22.05 | $21.38 | 25818 |
| 2025-06-04 | 22.12 | $21.53 | 35900 |
| 2025-06-03 | 22.19 | $21.40 | 14839 |
| 2025-06-02 | 22.27 | $21.40 | 55300 |
| 2025-05-30 | 22.36 | $21.52 | 101809 |
| 2025-05-29 | 22.45 | $22.69 | 6011 |
| 2025-05-28 | 22.42 | $22.55 | 7900 |
| 2025-05-27 | 22.41 | $22.60 | 7731 |
| 2025-05-23 | 22.39 | $22.39 | 8522 |
| 2025-05-22 | 22.39 | $22.42 | 11500 |
| 2025-05-21 | 22.39 | $22.45 | 9414 |
| 2025-05-20 | 22.38 | $22.67 | 9500 |
| 2025-05-19 | 22.35 | $22.71 | 16400 |
| 2025-05-16 | 22.31 | $22.73 | 19242 |
| 2025-05-15 | 22.27 | $22.79 | 11210 |
| 2025-05-14 | 22.21 | $22.69 | 29234 |
| 2025-05-13 | 22.16 | $22.72 | 29700 |
| 2025-05-12 | 22.11 | $22.55 | 12700 |
| 2025-05-09 | 22.06 | $22.53 | 6522 |
| 2025-05-08 | 22.01 | $22.50 | 5900 |
| 2025-05-07 | 21.96 | $22.32 | 6619 |
| 2025-05-06 | 21.92 | $22.27 | 12648 |
| 2025-05-05 | 21.88 | $22.26 | 10200 |
| 2025-05-02 | 21.84 | $22.33 | 14530 |
| 2025-05-01 | 21.79 | $22.23 | 17100 |
| 2025-04-30 | 21.75 | $22.29 | 49400 |
| 2025-04-29 | 21.69 | $22.09 | 13728 |
| 2025-04-28 | 21.65 | $22.08 | 12800 |
| 2025-04-25 | 21.60 | $21.94 | 10500 |
| 2025-04-24 | 21.56 | $21.81 | 3200 |
| 2025-04-23 | 21.54 | $21.67 | 7700 |
| 2025-04-22 | 21.52 | $21.42 | 14300 |
| 2025-04-21 | 21.54 | $21.35 | 4720 |
| 2025-04-17 | 21.55 | $21.40 | 11535 |
| 2025-04-16 | 21.57 | $21.13 | 28024 |
| 2025-04-15 | 21.62 | $20.85 | 17300 |
| 2025-04-14 | 21.70 | $20.84 | 19335 |
| 2025-04-11 | 21.79 | $20.70 | 9803 |
| 2025-04-10 | 21.90 | $21.00 | 7340 |
| 2025-04-09 | 22.00 | $21.22 | 14742 |
| 2025-04-08 | 22.08 | $20.91 | 8539 |
| 2025-04-07 | 22.20 | $21.16 | 20221 |
| 2025-04-04 | 22.31 | $21.56 | 45200 |
| 2025-04-03 | 22.39 | $21.62 | 37606 |
| 2025-04-02 | 22.47 | $21.89 | 7200 |
| 2025-04-01 | 22.54 | $21.90 | 14600 |
| 2025-03-31 | 22.60 | $21.94 | 25800 |
| 2025-03-28 | 22.67 | $22.11 | 16606 |
| 2025-03-27 | 22.73 | $22.31 | 6500 |
| 2025-03-26 | 22.78 | $22.38 | 16247 |
| 2025-03-25 | 22.82 | $22.72 | 18900 |
| 2025-03-24 | 22.83 | $22.83 | 6416 |
| 2025-03-21 | 22.83 | $23.00 | 4900 |
| 2025-03-20 | 22.81 | $23.00 | 4800 |
| 2025-03-19 | 22.79 | $22.99 | 6600 |
| 2025-03-18 | 22.77 | $22.77 | 6426 |
| 2025-03-17 | 22.77 | $22.99 | 6300 |
| 2025-03-14 | 22.75 | $22.98 | 17704 |
| 2025-03-13 | 22.72 | $22.73 | 6903 |
| 2025-03-12 | 22.72 | $22.58 | 11742 |
| 2025-03-11 | 22.73 | $22.39 | 12214 |
| 2025-03-10 | 22.77 | $22.28 | 8207 |
| 2025-03-07 | 22.82 | $22.55 | 5800 |
| 2025-03-06 | 22.85 | $22.68 | 1906 |
| 2025-03-05 | 22.87 | $22.62 | 20823 |
| 2025-03-04 | 22.90 | $22.64 | 16400 |
| 2025-03-03 | 22.92 | $23.01 | 4600 |
| 2025-02-28 | 22.91 | $22.87 | 8300 |
| 2025-02-27 | 22.92 | $23.27 | 2900 |
| 2025-02-26 | 22.88 | $23.33 | 5700 |
| 2025-02-25 | 22.83 | $23.16 | 12000 |
| 2025-02-24 | 22.80 | $22.92 | 9800 |
| 2025-02-21 | 22.79 | $22.89 | 11948 |
| 2025-02-20 | 22.77 | $22.80 | 4134 |
| 2025-02-19 | 22.77 | $22.81 | 14515 |
| 2025-02-18 | 22.77 | $22.75 | 16125 |
| 2025-02-14 | 22.77 | $22.77 | 9246 |
| 2025-02-13 | 22.77 | $22.59 | 6010 |
| 2025-02-12 | 22.79 | $22.50 | 15925 |
| 2025-02-11 | 22.82 | $22.71 | 42042 |
| 2025-02-10 | 22.83 | $22.63 | 12101 |
| 2025-02-07 | 22.85 | $22.61 | 20800 |
| 2025-02-06 | 22.88 | $22.65 | 15200 |
| 2025-02-05 | 22.90 | $22.67 | 13709 |
| 2025-02-04 | 22.92 | $22.53 | 9715 |
| 2025-02-03 | 22.97 | $22.47 | 24000 |
| 2025-01-31 | 23.02 | $22.53 | 145914 |
| 2025-01-30 | 23.07 | $23.30 | 17941 |
| 2025-01-29 | 23.04 | $23.28 | 6200 |
| 2025-01-28 | 23.02 | $23.32 | 8800 |
| 2025-01-27 | 22.99 | $23.25 | 14726 |
| 2025-01-24 | 22.96 | $23.04 | 7010 |
| 2025-01-23 | 22.95 | $23.02 | 11202 |
| 2025-01-22 | 22.95 | $23.22 | 7800 |
| 2025-01-21 | 22.92 | $23.15 | 26600 |
| 2025-01-17 | 22.89 | $23.13 | 10800 |
| 2025-01-16 | 22.87 | $23.19 | 18133 |
| 2025-01-15 | 22.83 | $23.12 | 15729 |
| 2025-01-14 | 22.80 | $22.65 | 9100 |
| 2025-01-13 | 22.82 | $22.49 | 16000 |
| 2025-01-10 | 22.85 | $22.66 | 13900 |
| 2025-01-08 | 22.87 | $23.04 | 34441 |
| 2025-01-07 | 22.86 | $22.96 | 13800 |
| 2025-01-06 | 22.85 | $23.17 | 15400 |
| 2025-01-03 | 22.81 | $22.96 | 6900 |
| 2025-01-02 | 22.80 | $22.78 | 14444 |
| 2024-12-31 | 22.80 | $22.44 | 51017 |
| 2024-12-30 | 22.83 | $22.20 | 26900 |
| 2024-12-27 | 22.90 | $22.18 | 14232 |
| 2024-12-26 | 22.98 | $22.39 | 25134 |
| 2024-12-24 | 23.04 | $22.47 | 12700 |
| 2024-12-23 | 23.10 | $22.65 | 9500 |
| 2024-12-20 | 23.15 | $22.65 | 14500 |
| 2024-12-19 | 23.20 | $22.54 | 15304 |
| 2024-12-18 | 23.27 | $22.74 | 11519 |
| 2024-12-17 | 23.32 | $22.96 | 13117 |
| 2024-12-16 | 23.36 | $22.94 | 20231 |
| 2024-12-13 | 23.41 | $23.05 | 28200 |
| 2024-12-12 | 23.44 | $23.10 | 14100 |
| 2024-12-11 | 23.48 | $23.09 | 11732 |
| 2024-12-10 | 23.52 | $23.20 | 9913 |
| 2024-12-09 | 23.55 | $23.16 | 11100 |
| 2024-12-06 | 23.60 | $23.21 | 6532 |
| 2024-12-05 | 23.64 | $23.29 | 4503 |
| 2024-12-04 | 23.67 | $23.11 | 7525 |
| 2024-12-03 | 23.73 | $23.06 | 20300 |
| 2024-12-02 | 23.80 | $23.08 | 49718 |
| 2024-11-29 | 23.88 | $23.39 | 49500 |
| 2024-11-27 | 23.93 | $23.91 | 10416 |
| 2024-11-26 | 23.93 | $23.89 | 7117 |
| 2024-11-25 | 23.94 | $24.07 | 6118 |
| 2024-11-22 | 23.92 | $23.66 | 7514 |
| 2024-11-21 | 23.95 | $23.97 | 11026 |
| 2024-11-20 | 23.95 | $23.46 | 22500 |
| 2024-11-19 | 24.00 | $23.51 | 13000 |
| 2024-11-18 | 24.05 | $23.70 | 18237 |
| 2024-11-15 | 24.09 | $23.81 | 1124 |
| 2024-11-14 | 24.12 | $23.72 | 13810 |
| 2024-11-13 | 24.16 | $23.78 | 7110 |
| 2024-11-12 | 24.20 | $23.87 | 6000 |
| 2024-11-11 | 24.23 | $24.29 | 8525 |
| 2024-11-08 | 24.23 | $24.40 | 6320 |
| 2024-11-07 | 24.21 | $24.12 | 10300 |
| 2024-11-06 | 24.22 | $23.92 | 8100 |
| 2024-11-05 | 24.25 | $24.11 | 16200 |
| 2024-11-04 | 24.26 | $24.25 | 5624 |
| 2024-11-01 | 24.27 | $23.90 | 3523 |
| 2024-10-31 | 24.30 | $24.22 | 8428 |
| 2024-10-30 | 24.31 | $24.22 | 3620 |
| 2024-10-29 | 24.32 | $24.07 | 3518 |
| 2024-10-28 | 24.35 | $24.11 | 16505 |
| 2024-10-25 | 24.38 | $24.19 | 5825 |
| 2024-10-24 | 24.39 | $24.11 | 7815 |
| 2024-10-23 | 24.42 | $24.19 | 12619 |
| 2024-10-22 | 24.45 | $24.40 | 3932 |
| 2024-10-21 | 24.45 | $24.46 | 10000 |
| 2024-10-18 | 24.45 | $24.48 | 4946 |
| 2024-10-17 | 24.45 | $24.56 | 1234 |
| 2024-10-16 | 24.44 | $24.70 | 11400 |
| 2024-10-15 | 24.41 | $24.68 | 15300 |
| 2024-10-14 | 24.38 | $24.68 | 6527 |
| 2024-10-11 | 24.35 | $24.48 | 11616 |
| 2024-10-10 | 24.34 | $24.37 | 5746 |
| 2024-10-09 | 24.34 | $24.58 | 18200 |
| 2024-10-08 | 24.31 | $24.27 | 8500 |
| 2024-10-07 | 24.32 | $24.22 | 10707 |
| 2024-10-04 | 24.33 | $24.41 | 20600 |
| 2024-10-03 | 24.32 | $24.70 | 4045 |
| 2024-10-02 | 24.28 | $24.60 | 3600 |
| 2024-10-01 | 24.24 | $24.62 | 33200 |
| 2024-09-30 | 24.20 | $24.54 | 246927 |
| 2024-09-27 | 24.17 | $24.78 | 42927 |
| 2024-09-26 | 24.10 | $24.68 | 33626 |
| 2024-09-25 | 24.04 | $24.62 | 48900 |
| 2024-09-24 | 23.98 | $24.52 | 19208 |
| 2024-09-23 | 23.92 | $24.49 | 62900 |
| 2024-09-20 | 23.87 | $24.56 | 85300 |
| 2024-09-19 | 23.79 | $24.55 | 55400 |
| 2024-09-18 | 23.71 | $24.53 | 20600 |
| 2024-09-17 | 23.63 | $24.35 | 11615 |
| 2024-09-16 | 23.55 | $24.26 | 15624 |
| 2024-09-13 | 23.48 | $24.04 | 26507 |
| 2024-09-12 | 23.42 | $23.90 | 11400 |
| 2024-09-11 | 23.36 | $23.77 | 5700 |
| 2024-09-10 | 23.32 | $23.86 | 63500 |
| 2024-09-09 | 23.27 | $23.76 | 11136 |
| 2024-09-06 | 23.21 | $23.40 | 5331 |
| 2024-09-05 | 23.19 | $23.45 | 20500 |
| 2024-09-04 | 23.17 | $23.30 | 18700 |
| 2024-09-03 | 23.15 | $23.11 | 12000 |
| 2024-08-30 | 23.16 | $23.02 | 15040 |
| 2024-08-29 | 23.17 | $23.49 | 7200 |
| 2024-08-28 | 23.14 | $23.58 | 9006 |
| 2024-08-27 | 23.09 | $23.60 | 5500 |
| 2024-08-26 | 23.04 | $23.65 | 14624 |
| 2024-08-23 | 22.97 | $23.60 | 19929 |
| 2024-08-22 | 22.91 | $23.39 | 7622 |
| 2024-08-21 | 22.86 | $23.40 | 6900 |
| 2024-08-20 | 22.80 | $23.30 | 13900 |
| 2024-08-19 | 22.75 | $23.23 | 17200 |
| 2024-08-16 | 22.70 | $23.25 | 8400 |
| 2024-08-15 | 22.64 | $22.91 | 13800 |
| 2024-08-14 | 22.61 | $23.00 | 29130 |
| 2024-08-13 | 22.57 | $22.74 | 14800 |
| 2024-08-12 | 22.55 | $22.60 | 65735 |
| 2024-08-09 | 22.54 | $22.60 | 10030 |
| 2024-08-08 | 22.54 | $22.74 | 22709 |
| 2024-08-07 | 22.52 | $22.53 | 24600 |
| 2024-08-06 | 22.52 | $22.47 | 7620 |
| 2024-08-05 | 22.52 | $22.51 | 15614 |
| 2024-08-02 | 22.52 | $22.77 | 15540 |
| 2024-08-01 | 22.49 | $22.59 | 10100 |
| 2024-07-31 | 22.48 | $22.41 | 17528 |
| 2024-07-30 | 22.49 | $22.47 | 18430 |
| 2024-07-29 | 22.49 | $22.54 | 5918 |
| 2024-07-26 | 22.49 | $22.49 | 2824 |
| 2024-07-25 | 22.49 | $22.48 | 33900 |
| 2024-07-24 | 22.49 | $22.25 | 12416 |
| 2024-07-23 | 22.52 | $22.60 | 9800 |
| 2024-07-22 | 22.51 | $22.72 | 12700 |
| 2024-07-19 | 22.48 | $22.74 | 8400 |
| 2024-07-18 | 22.46 | $22.65 | 26344 |
| 2024-07-17 | 22.44 | $22.74 | 17028 |
| 2024-07-16 | 22.41 | $22.65 | 16000 |
| 2024-07-15 | 22.38 | $22.60 | 11400 |
| 2024-07-12 | 22.36 | $22.66 | 16600 |
| 2024-07-11 | 22.33 | $22.59 | 19218 |
| 2024-07-10 | 22.30 | $22.34 | 10637 |
| 2024-07-09 | 22.29 | $22.36 | 24326 |
| 2024-07-08 | 22.29 | $22.37 | 63200 |
| 2024-07-05 | 22.28 | $22.45 | 2733 |
| 2024-07-03 | 22.26 | $22.36 | 9300 |
| 2024-07-02 | 22.25 | $22.12 | 17834 |
| 2024-07-01 | 22.26 | $21.92 | 39320 |
| 2024-06-28 | 22.30 | $21.91 | 180316 |
| 2024-06-27 | 22.34 | $21.86 | 44335 |
| 2024-06-26 | 22.39 | $21.96 | 21924 |
| 2024-06-25 | 22.43 | $22.03 | 17600 |
| 2024-06-24 | 22.48 | $22.25 | 24113 |
| 2024-06-21 | 22.50 | $22.30 | 64100 |
| 2024-06-20 | 22.52 | $22.28 | 44910 |
| 2024-06-18 | 22.55 | $22.42 | 39800 |
| 2024-06-17 | 22.56 | $22.42 | 10000 |
| 2024-06-14 | 22.58 | $22.35 | 13510 |
| 2024-06-13 | 22.60 | $22.33 | 24427 |
| 2024-06-12 | 22.63 | $22.40 | 63046 |
| 2024-06-11 | 22.65 | $22.39 | 6000 |
| 2024-06-10 | 22.68 | $22.50 | 19300 |
| 2024-06-07 | 22.70 | $22.51 | 12200 |
| 2024-06-06 | 22.72 | $22.67 | 29800 |
| 2024-06-05 | 22.72 | $22.79 | 15301 |
| 2024-06-04 | 22.72 | $22.86 | 7749 |
| 2024-06-03 | 22.70 | $22.97 | 6227 |
| 2024-05-31 | 22.67 | $22.78 | 26501 |
| 2024-05-30 | 22.66 | $22.90 | 16437 |
| 2024-05-29 | 22.64 | $22.54 | 16200 |
| 2024-05-28 | 22.65 | $22.58 | 14300 |
| 2024-05-24 | 22.65 | $22.69 | 1800 |
| 2024-05-23 | 22.65 | $22.62 | 13914 |
| 2024-05-22 | 22.65 | $22.81 | 6314 |
| 2024-05-21 | 22.64 | $22.86 | 7827 |
| 2024-05-20 | 22.61 | $22.94 | 4400 |
| 2024-05-17 | 22.58 | $22.82 | 3900 |
| 2024-05-16 | 22.55 | $22.90 | 14800 |
| 2024-05-15 | 22.52 | $22.97 | 11700 |
| 2024-05-14 | 22.47 | $22.58 | 5200 |
| 2024-05-13 | 22.46 | $22.78 | 5820 |
| 2024-05-10 | 22.42 | $22.74 | 12100 |
| 2024-05-09 | 22.39 | $22.51 | 6446 |
| 2024-05-08 | 22.37 | $22.64 | 23746 |
| 2024-05-07 | 22.35 | $22.84 | 6400 |
| 2024-05-06 | 22.29 | $22.83 | 11045 |
| 2024-05-03 | 22.24 | $22.50 | 13800 |
| 2024-05-02 | 22.21 | $22.25 | 11401 |
| 2024-05-01 | 22.21 | $22.10 | 29909 |
| 2024-04-30 | 22.22 | $21.81 | 14713 |
| 2024-04-29 | 22.26 | $22.00 | 9346 |
| 2024-04-26 | 22.29 | $22.04 | 3118 |
| 2024-04-25 | 22.31 | $21.90 | 24711 |
| 2024-04-24 | 22.36 | $21.98 | 3200 |
| 2024-04-23 | 22.40 | $22.05 | 13321 |
| 2024-04-22 | 22.43 | $21.94 | 5500 |
| 2024-04-19 | 22.49 | $21.87 | 1409 |
| 2024-04-18 | 22.55 | $21.71 | 12149 |
| 2024-04-17 | 22.64 | $21.83 | 5000 |
| 2024-04-16 | 22.72 | $21.92 | 8915 |
| 2024-04-15 | 22.81 | $21.87 | 16000 |
| 2024-04-12 | 22.91 | $22.33 | 7600 |
| 2024-04-11 | 22.97 | $22.30 | 8012 |
| 2024-04-10 | 23.04 | $22.65 | 22100 |
| 2024-04-09 | 23.08 | $23.04 | 50416 |
| 2024-04-08 | 23.09 | $23.00 | 5804 |
| 2024-04-05 | 23.09 | $23.00 | 5728 |
| 2024-04-04 | 23.10 | $22.99 | 11800 |
| 2024-04-03 | 23.12 | $22.93 | 22800 |
| 2024-04-02 | 23.14 | $22.90 | 21300 |
| 2024-04-01 | 23.16 | $23.18 | 14800 |
| 2024-03-28 | 23.16 | $23.29 | 35100 |
| 2024-03-27 | 23.14 | $23.35 | 18000 |
| 2024-03-26 | 23.12 | $23.09 | 15800 |
| 2024-03-25 | 23.13 | $23.27 | 10100 |
| 2024-03-22 | 23.11 | $23.50 | 3300 |
| 2024-03-21 | 23.07 | $23.55 | 18800 |
| 2024-03-20 | 23.02 | $23.26 | 18508 |
| 2024-03-19 | 22.99 | $23.17 | 16934 |
| 2024-03-18 | 22.98 | $23.25 | 8200 |
| 2024-03-15 | 22.95 | $23.38 | 13841 |
| 2024-03-14 | 22.90 | $23.29 | 14700 |
| 2024-03-13 | 22.86 | $23.23 | 24318 |
| 2024-03-12 | 22.82 | $23.11 | 36528 |
| 2024-03-11 | 22.79 | $22.90 | 9019 |
| 2024-03-08 | 22.78 | $22.84 | 25811 |
| 2024-03-07 | 22.77 | $22.90 | 6100 |
| 2024-03-06 | 22.76 | $22.79 | 11430 |
| 2024-03-05 | 22.76 | $22.77 | 5700 |
| 2024-03-04 | 22.76 | $22.71 | 9413 |
| 2024-03-01 | 22.76 | $22.77 | 11300 |
| 2024-02-29 | 22.76 | $22.87 | 15434 |
| 2024-02-28 | 22.75 | $22.77 | 10300 |
| 2024-02-27 | 22.75 | $22.90 | 23700 |
| 2024-02-26 | 22.73 | $23.04 | 15800 |
| 2024-02-23 | 22.70 | $23.29 | 16800 |
| 2024-02-22 | 22.64 | $22.92 | 21321 |
| 2024-02-21 | 22.61 | $22.68 | 14400 |
| 2024-02-20 | 22.60 | $22.86 | 7946 |
| 2024-02-16 | 22.57 | $22.88 | 4449 |
| 2024-02-15 | 22.54 | $22.92 | 12237 |
| 2024-02-14 | 22.50 | $22.68 | 27800 |
| 2024-02-13 | 22.48 | $22.51 | 23300 |
| 2024-02-12 | 22.48 | $22.91 | 58600 |
| 2024-02-09 | 22.43 | $22.77 | 13000 |
| 2024-02-08 | 22.40 | $22.59 | 14401 |
| 2024-02-07 | 22.38 | $22.34 | 13500 |
| 2024-02-06 | 22.38 | $22.23 | 8346 |
| 2024-02-05 | 22.40 | $22.30 | 10700 |
| 2024-02-02 | 22.41 | $22.45 | 16500 |
| 2024-02-01 | 22.40 | $22.60 | 47744 |
| 2024-01-31 | 22.38 | $22.90 | 11900 |
| 2024-01-30 | 22.32 | $23.24 | 23332 |
| 2024-01-29 | 22.23 | $23.16 | 12818 |
| 2024-01-26 | 22.13 | $23.12 | 16000 |
| 2024-01-25 | 22.03 | $23.03 | 14813 |
| 2024-01-24 | 21.92 | $22.68 | 18700 |
| 2024-01-23 | 21.84 | $22.41 | 15116 |
| 2024-01-22 | 21.78 | $22.28 | 19815 |
| 2024-01-19 | 21.73 | $22.07 | 25206 |
| 2024-01-18 | 21.69 | $21.85 | 23300 |
| 2024-01-17 | 21.68 | $21.81 | 11100 |
| 2024-01-16 | 21.66 | $21.83 | 9600 |
| 2024-01-12 | 21.64 | $22.05 | 13335 |
| 2024-01-11 | 21.60 | $21.87 | 10746 |
| 2024-01-10 | 21.57 | $21.75 | 10500 |
| 2024-01-09 | 21.55 | $21.67 | 15348 |
| 2024-01-08 | 21.54 | $21.76 | 17120 |
| 2024-01-05 | 21.52 | $21.30 | 8437 |
| 2024-01-04 | 21.54 | $21.37 | 11624 |
| 2024-01-03 | 21.56 | $21.23 | 12900 |
| 2024-01-02 | 21.59 | $21.36 | 6136 |
| 2023-12-29 | 21.62 | $21.63 | 19148 |
| 2023-12-28 | 21.62 | $21.92 | 15700 |
| 2023-12-27 | 21.58 | $22.14 | 24704 |
| 2023-12-26 | 21.53 | $22.04 | 6900 |
| 2023-12-22 | 21.47 | $21.95 | 23032 |
| 2023-12-21 | 21.42 | $21.98 | 14539 |
| 2023-12-20 | 21.36 | $22.12 | 8926 |
| 2023-12-19 | 21.28 | $22.08 | 20810 |
| 2023-12-18 | 21.20 | $21.87 | 14200 |
| 2023-12-15 | 21.13 | $21.91 | 24600 |
| 2023-12-14 | 21.05 | $21.85 | 28442 |
| 2023-12-13 | 20.96 | $21.47 | 12348 |
| 2023-12-12 | 20.91 | $21.16 | 23229 |
| 2023-12-11 | 20.88 | $21.05 | 21019 |
| 2023-12-08 | 20.86 | $21.15 | 22011 |
| 2023-12-07 | 20.83 | $21.19 | 17529 |
| 2023-12-06 | 20.80 | $21.13 | 50508 |
| 2023-12-05 | 20.76 | $21.25 | 20700 |
| 2023-12-04 | 20.71 | $21.25 | 18500 |
| 2023-12-01 | 20.65 | $21.31 | 24900 |
| 2023-11-30 | 20.59 | $21.17 | 45518 |
| 2023-11-29 | 20.52 | $20.83 | 19332 |
| 2023-11-28 | 20.49 | $21.35 | 20445 |
| 2023-11-27 | 20.40 | $21.18 | 20400 |
| 2023-11-24 | 20.32 | $20.85 | 2300 |
| 2023-11-22 | 20.26 | $20.75 | 23410 |
| 2023-11-21 | 20.21 | $20.71 | 18800 |
| 2023-11-20 | 20.16 | $20.80 | 11017 |
| 2023-11-17 | 20.09 | $20.75 | 42000 |
| 2023-11-16 | 20.02 | $20.40 | 15800 |
| 2023-11-15 | 19.98 | $20.22 | 5100 |
| 2023-11-14 | 19.96 | $20.32 | 30200 |
| 2023-11-13 | 19.92 | $20.14 | 30132 |
| 2023-11-10 | 19.90 | $20.11 | 21427 |
| 2023-11-09 | 19.87 | $20.06 | 45427 |
| 2023-11-08 | 19.85 | $20.41 | 25416 |
| 2023-11-07 | 19.80 | $20.38 | 12800 |
| 2023-11-06 | 19.73 | $20.23 | 11626 |
| 2023-11-03 | 19.68 | $20.34 | 24632 |
| 2023-11-02 | 19.61 | $19.92 | 36200 |
| 2023-11-01 | 19.58 | $19.55 | 13400 |
| 2023-10-31 | 19.58 | $19.26 | 13200 |
| 2023-10-30 | 19.62 | $19.33 | 10300 |
| 2023-10-27 | 19.65 | $19.35 | 9900 |
| 2023-10-26 | 19.68 | $19.60 | 15400 |
| 2023-10-25 | 19.69 | $19.47 | 8900 |
| 2023-10-24 | 19.71 | $19.75 | 9910 |
| 2023-10-23 | 19.71 | $19.62 | 13100 |
| 2023-10-20 | 19.72 | $19.66 | 9611 |
| 2023-10-19 | 19.72 | $19.40 | 10400 |
| 2023-10-18 | 19.76 | $19.37 | 13900 |
| 2023-10-17 | 19.80 | $19.40 | 11400 |
| 2023-10-16 | 19.84 | $19.48 | 14900 |
| 2023-10-13 | 19.88 | $19.40 | 5539 |
| 2023-10-12 | 19.93 | $19.46 | 5800 |
| 2023-10-11 | 19.97 | $19.76 | 27400 |
| 2023-10-10 | 20.00 | $19.61 | 18100 |
| 2023-10-09 | 20.04 | $19.39 | 6924 |
| 2023-10-06 | 20.11 | $19.32 | 10346 |
| 2023-10-05 | 20.19 | $19.38 | 13000 |
| 2023-10-04 | 20.27 | $19.44 | 12020 |
| 2023-10-03 | 20.36 | $19.20 | 45010 |
| 2023-10-02 | 20.48 | $19.75 | 14600 |
| 2023-09-29 | 20.56 | $20.03 | 50400 |
| 2023-09-28 | 20.62 | $20.20 | 19215 |
| 2023-09-27 | 20.66 | $20.18 | 33320 |
| 2023-09-26 | 20.71 | $20.48 | 23147 |
| 2023-09-25 | 20.74 | $20.71 | 16400 |
| 2023-09-22 | 20.74 | $20.80 | 11000 |
| 2023-09-21 | 20.73 | $20.84 | 16634 |
| 2023-09-20 | 20.72 | $20.93 | 14236 |
| 2023-09-19 | 20.70 | $20.97 | 13800 |
| 2023-09-18 | 20.67 | $20.98 | 6700 |
| 2023-09-15 | 20.64 | $21.03 | 63030 |
| 2023-09-14 | 20.60 | $20.63 | 21521 |
| 2023-09-13 | 20.59 | $20.73 | 8200 |
| 2023-09-12 | 20.58 | $20.60 | 12700 |
| 2023-09-11 | 20.57 | $20.77 | 5200 |
| 2023-09-08 | 20.55 | $20.76 | 6517 |
| 2023-09-07 | 20.53 | $20.72 | 9744 |
| 2023-09-06 | 20.51 | $20.74 | 10700 |
| 2023-09-05 | 20.49 | $20.65 | 12714 |
| 2023-09-01 | 20.47 | $20.72 | 9000 |
| 2023-08-31 | 20.44 | $20.70 | 71600 |
| 2023-08-30 | 20.42 | $20.37 | 13049 |
| 2023-08-29 | 20.42 | $20.50 | 7700 |
| 2023-08-28 | 20.41 | $20.29 | 7500 |
| 2023-08-25 | 20.43 | $20.35 | 35033 |
| 2023-08-24 | 20.44 | $20.30 | 13036 |
| 2023-08-23 | 20.45 | $20.32 | 19500 |
| 2023-08-22 | 20.46 | $20.25 | 15431 |
| 2023-08-21 | 20.49 | $20.26 | 13900 |
| 2023-08-18 | 20.51 | $20.36 | 7418 |
| 2023-08-17 | 20.53 | $20.40 | 14312 |
| 2023-08-16 | 20.54 | $20.25 | 19300 |
| 2023-08-15 | 20.57 | $20.37 | 15936 |
| 2023-08-14 | 20.59 | $20.52 | 6900 |
| 2023-08-11 | 20.60 | $20.50 | 5700 |
| 2023-08-10 | 20.61 | $20.54 | 13600 |
| 2023-08-09 | 20.62 | $20.51 | 16546 |
| 2023-08-08 | 20.63 | $20.64 | 22730 |
| 2023-08-07 | 20.63 | $20.77 | 10300 |
| 2023-08-04 | 20.61 | $20.75 | 9800 |
| 2023-08-03 | 20.60 | $20.63 | 15300 |
| 2023-08-02 | 20.59 | $20.54 | 10021 |
| 2023-08-01 | 20.60 | $20.72 | 10722 |
| 2023-07-31 | 20.59 | $20.72 | 27406 |
| 2023-07-28 | 20.57 | $20.72 | 10521 |
| 2023-07-27 | 20.56 | $20.68 | 27106 |
| 2023-07-26 | 20.54 | $20.88 | 14720 |
| 2023-07-25 | 20.51 | $20.67 | 14800 |
| 2023-07-24 | 20.49 | $20.87 | 4500 |
| 2023-07-21 | 20.45 | $20.99 | 22600 |
| 2023-07-20 | 20.40 | $20.85 | 93905 |
| 2023-07-19 | 20.35 | $20.35 | 8729 |
| 2023-07-18 | 20.35 | $20.21 | 15500 |
| 2023-07-17 | 20.36 | $20.11 | 9300 |
| 2023-07-14 | 20.39 | $20.37 | 10900 |
| 2023-07-13 | 20.39 | $20.46 | 15238 |
| 2023-07-12 | 20.38 | $20.33 | 7100 |
| 2023-07-11 | 20.39 | $20.21 | 12534 |
| 2023-07-10 | 20.41 | $20.21 | 11705 |
| 2023-07-07 | 20.43 | $20.38 | 7732 |
| 2023-07-06 | 20.44 | $20.14 | 10800 |
| 2023-07-05 | 20.47 | $20.61 | 14900 |
| 2023-07-03 | 20.45 | $20.65 | 6000 |
| 2023-06-30 | 20.43 | $20.49 | 42525 |
| 2023-06-29 | 20.42 | $20.21 | 12637 |
| 2023-06-28 | 20.45 | $20.58 | 11900 |
| 2023-06-27 | 20.43 | $20.68 | 24529 |
| 2023-06-26 | 20.41 | $20.46 | 12907 |
| 2023-06-23 | 20.40 | $20.37 | 11600 |
| 2023-06-22 | 20.40 | $20.30 | 15929 |
| 2023-06-21 | 20.42 | $20.30 | 11625 |
| 2023-06-20 | 20.43 | $20.34 | 10300 |
| 2023-06-16 | 20.44 | $20.30 | 8400 |
| 2023-06-15 | 20.45 | $20.50 | 10600 |
| 2023-06-14 | 20.45 | $20.42 | 18500 |
| 2023-06-13 | 20.45 | $20.47 | 14318 |
| 2023-06-12 | 20.45 | $20.28 | 11608 |
| 2023-06-09 | 20.46 | $20.52 | 3241 |
| 2023-06-08 | 20.46 | $20.55 | 6812 |
| 2023-06-07 | 20.45 | $20.80 | 11200 |
| 2023-06-06 | 20.41 | $20.82 | 36226 |
| 2023-06-05 | 20.37 | $20.70 | 14400 |
| 2023-06-02 | 20.33 | $20.76 | 21800 |
| 2023-06-01 | 20.29 | $20.25 | 15100 |
| 2023-05-31 | 20.29 | $20.35 | 32900 |
| 2023-05-30 | 20.29 | $20.05 | 6600 |
| 2023-05-26 | 20.31 | $20.40 | 10941 |
| 2023-05-25 | 20.30 | $20.44 | 10800 |
| 2023-05-24 | 20.29 | $20.40 | 13500 |
| 2023-05-23 | 20.28 | $20.18 | 21026 |
| 2023-05-22 | 20.29 | $20.28 | 21016 |
| 2023-05-19 | 20.29 | $20.26 | 13300 |
| 2023-05-18 | 20.29 | $20.61 | 11900 |
| 2023-05-17 | 20.26 | $20.43 | 16800 |
| 2023-05-16 | 20.24 | $20.02 | 29320 |
| 2023-05-15 | 20.26 | $20.18 | 15735 |
| 2023-05-12 | 20.27 | $20.14 | 30835 |
| 2023-05-11 | 20.29 | $19.79 | 26600 |
| 2023-05-10 | 20.34 | $20.16 | 49405 |
| 2023-05-09 | 20.36 | $19.30 | 29800 |
| 2023-05-08 | 20.47 | $19.34 | 22800 |
| 2023-05-05 | 20.59 | $19.20 | 20406 |
| 2023-05-04 | 20.73 | $19.06 | 47000 |
| 2023-05-03 | 20.91 | $20.30 | 34100 |
| 2023-05-02 | 20.97 | $20.17 | 48000 |
| 2023-05-01 | 21.06 | $20.82 | 8600 |
| 2023-04-28 | 21.08 | $21.38 | 30900 |
| 2023-04-27 | 21.05 | $21.25 | 16100 |
| 2023-04-26 | 21.03 | $21.18 | 15511 |
| 2023-04-25 | 21.01 | $21.02 | 18503 |
| 2023-04-24 | 21.01 | $21.38 | 7019 |
| 2023-04-21 | 20.97 | $21.30 | 8000 |
| 2023-04-20 | 20.94 | $21.03 | 24800 |
| 2023-04-19 | 20.93 | $21.55 | 14946 |
| 2023-04-18 | 20.87 | $21.50 | 15000 |
| 2023-04-17 | 20.80 | $21.37 | 7943 |
| 2023-04-14 | 20.74 | $21.04 | 19100 |
| 2023-04-13 | 20.71 | $20.78 | 15400 |
| 2023-04-12 | 20.70 | $20.39 | 61700 |
| 2023-04-11 | 20.73 | $20.86 | 15400 |
| 2023-04-10 | 20.72 | $20.88 | 22601 |
| 2023-04-06 | 20.70 | $20.80 | 22003 |
| 2023-04-05 | 20.69 | $20.51 | 18523 |
| 2023-04-04 | 20.71 | $20.59 | 36700 |
| 2023-04-03 | 20.72 | $21.31 | 32805 |
| 2023-03-31 | 20.66 | $21.52 | 210500 |
| 2023-03-30 | 20.57 | $21.60 | 44300 |
| 2023-03-29 | 20.46 | $21.67 | 51018 |
| 2023-03-28 | 20.34 | $21.40 | 54346 |
| 2023-03-27 | 20.22 | $21.16 | 102628 |
| 2023-03-24 | 20.13 | $19.65 | 32249 |
| 2023-03-23 | 20.18 | $19.60 | 61848 |
| 2023-03-22 | 20.24 | $19.86 | 46949 |
| 2023-03-21 | 20.28 | $19.82 | 79014 |
| 2023-03-20 | 20.32 | $18.26 | 52800 |
| 2023-03-17 | 20.54 | $17.98 | 92213 |
| 2023-03-16 | 20.81 | $19.07 | 63203 |
| 2023-03-15 | 21.00 | $18.67 | 66410 |
| 2023-03-14 | 21.24 | $20.00 | 30200 |
| 2023-03-13 | 21.37 | $18.30 | 125700 |
| 2023-03-10 | 21.69 | $20.37 | 53902 |
| 2023-03-09 | 21.83 | $21.53 | 31600 |
| 2023-03-08 | 21.87 | $21.84 | 10200 |
| 2023-03-07 | 21.87 | $21.74 | 25300 |
| 2023-03-06 | 21.88 | $21.79 | 15015 |
| 2023-03-03 | 21.89 | $21.84 | 17800 |
| 2023-03-02 | 21.90 | $21.89 | 33315 |
| 2023-03-01 | 21.90 | $21.80 | 9900 |
| 2023-02-28 | 21.91 | $22.22 | 768400 |
| 2023-02-27 | 21.87 | $22.22 | 21700 |
| 2023-02-24 | 21.84 | $22.28 | 177311 |
| 2023-02-23 | 21.79 | $22.45 | 39300 |
| 2023-02-22 | 21.72 | $21.98 | 19407 |
| 2023-02-21 | 21.69 | $21.60 | 42020 |
| 2023-02-17 | 21.70 | $21.99 | 35000 |
| 2023-02-16 | 21.67 | $21.80 | 45000 |
| 2023-02-15 | 21.66 | $21.97 | 161300 |
| 2023-02-14 | 21.63 | $22.41 | 92145 |
| 2023-02-13 | 21.55 | $22.03 | 125133 |
| 2023-02-10 | 21.50 | $21.99 | 135606 |
| 2023-02-09 | 21.44 | $21.91 | 29417 |
| 2023-02-08 | 21.39 | $21.83 | 35600 |
| 2023-02-07 | 21.35 | $21.50 | 40021 |
| 2023-02-06 | 21.33 | $21.54 | 25347 |
| 2023-02-03 | 21.31 | $21.76 | 29326 |
| 2023-02-02 | 21.26 | $22.22 | 127015 |
| 2023-02-01 | 21.16 | $21.65 | 33615 |
| 2023-01-31 | 21.11 | $21.38 | 754900 |
| 2023-01-30 | 21.08 | $21.28 | 109214 |
| 2023-01-27 | 21.06 | $21.25 | 134400 |
| 2023-01-26 | 21.04 | $21.64 | 52309 |
| 2023-01-25 | 20.98 | $21.81 | 56400 |
| 2023-01-24 | 20.89 | $21.50 | 59045 |
| 2023-01-23 | 20.83 | $21.35 | 36000 |
| 2023-01-20 | 20.77 | $21.36 | 43800 |
| 2023-01-19 | 20.71 | $21.31 | 45332 |
| 2023-01-18 | 20.65 | $21.17 | 51832 |
| 2023-01-17 | 20.59 | $21.10 | 45300 |
| 2023-01-13 | 20.54 | $20.96 | 29442 |
| 2023-01-12 | 20.50 | $20.83 | 58549 |
| 2023-01-11 | 20.46 | $20.77 | 53100 |
| 2023-01-10 | 20.43 | $20.61 | 55238 |
| 2023-01-09 | 20.41 | $20.57 | 38209 |
| 2023-01-06 | 20.39 | $20.60 | 69400 |
| 2023-01-05 | 20.37 | $20.27 | 49300 |
| 2023-01-04 | 20.38 | $20.25 | 26900 |
| 2023-01-03 | 20.40 | $20.20 | 29700 |
| 2022-12-30 | 20.42 | $20.35 | 35719 |
| 2022-12-29 | 20.43 | $20.15 | 68500 |
| 2022-12-28 | 20.45 | $20.53 | 17100 |
| 2022-12-27 | 20.45 | $20.14 | 47100 |
| 2022-12-23 | 20.48 | $20.25 | 12400 |
| 2022-12-22 | 20.50 | $20.31 | 37716 |
| 2022-12-21 | 20.52 | $20.36 | 44700 |
| 2022-12-20 | 20.54 | $20.45 | 17000 |
| 2022-12-19 | 20.55 | $20.41 | 37800 |
| 2022-12-16 | 20.56 | $20.49 | 25311 |
| 2022-12-15 | 20.57 | $20.51 | 17508 |
| 2022-12-14 | 20.58 | $20.69 | 26132 |
| 2022-12-13 | 20.57 | $20.65 | 20321 |
| 2022-12-12 | 20.56 | $20.47 | 26611 |
| 2022-12-09 | 20.57 | $20.35 | 24200 |
| 2022-12-08 | 20.59 | $20.57 | 13900 |
| 2022-12-07 | 20.59 | $20.79 | 38500 |
| 2022-12-06 | 20.57 | $20.55 | 45215 |
| 2022-12-05 | 20.57 | $20.51 | 35035 |
| 2022-12-02 | 20.58 | $20.97 | 53702 |
| 2022-12-01 | 20.54 | $20.56 | 31000 |
| 2022-11-30 | 20.54 | $20.57 | 37940 |
| 2022-11-29 | 20.53 | $20.22 | 39504 |
| 2022-11-28 | 20.57 | $20.68 | 20200 |
| 2022-11-25 | 20.56 | $20.72 | 6000 |
| 2022-11-23 | 20.54 | $20.70 | 43600 |
| 2022-11-22 | 20.52 | $20.71 | 31900 |
| 2022-11-21 | 20.50 | $20.67 | 17812 |
| 2022-11-18 | 20.48 | $20.50 | 17900 |
| 2022-11-17 | 20.48 | $20.55 | 25418 |
| 2022-11-16 | 20.47 | $20.45 | 14931 |
| 2022-11-15 | 20.48 | $20.53 | 30800 |
| 2022-11-14 | 20.47 | $20.26 | 18600 |
| 2022-11-11 | 20.49 | $20.75 | 30313 |
| 2022-11-10 | 20.47 | $20.80 | 44900 |
| 2022-11-09 | 20.43 | $20.35 | 16634 |
| 2022-11-08 | 20.44 | $20.42 | 17323 |
| 2022-11-07 | 20.44 | $20.06 | 19823 |
| 2022-11-04 | 20.48 | $20.10 | 17009 |
| 2022-11-03 | 20.52 | $20.16 | 17414 |
| 2022-11-02 | 20.56 | $20.31 | 18543 |
| 2022-11-01 | 20.59 | $20.15 | 13200 |
| 2022-10-31 | 20.63 | $20.06 | 39804 |
| 2022-10-28 | 20.69 | $20.23 | 37024 |
| 2022-10-27 | 20.74 | $20.32 | 11000 |
| 2022-10-26 | 20.79 | $20.40 | 29738 |
| 2022-10-25 | 20.83 | $20.42 | 16200 |
| 2022-10-24 | 20.87 | $20.37 | 14300 |
| 2022-10-21 | 20.92 | $20.12 | 8900 |
| 2022-10-20 | 21.01 | $20.21 | 25719 |
| 2022-10-19 | 21.09 | $20.28 | 20100 |
| 2022-10-18 | 21.18 | $20.43 | 9800 |
| 2022-10-17 | 21.26 | $20.49 | 5100 |
| 2022-10-14 | 21.34 | $20.49 | 6400 |
| 2022-10-13 | 21.43 | $20.73 | 12200 |
| 2022-10-12 | 21.50 | $20.65 | 10300 |
| 2022-10-11 | 21.59 | $20.69 | 32036 |
| 2022-10-10 | 21.69 | $21.01 | 10501 |
| 2022-10-07 | 21.76 | $21.29 | 12425 |
| 2022-10-06 | 21.81 | $21.62 | 10800 |
| 2022-10-05 | 21.83 | $21.77 | 5226 |
| 2022-10-04 | 21.83 | $21.90 | 22132 |
| 2022-10-03 | 21.82 | $21.62 | 7500 |
| 2022-09-30 | 21.85 | $21.85 | 77801 |
| 2022-09-29 | 21.85 | $21.27 | 34100 |
| 2022-09-28 | 21.91 | $21.52 | 30615 |
| 2022-09-27 | 21.95 | $21.14 | 12726 |
| 2022-09-26 | 22.03 | $21.00 | 18400 |
| 2022-09-23 | 22.14 | $21.23 | 38000 |
| 2022-09-22 | 22.24 | $21.66 | 9448 |
| 2022-09-21 | 22.30 | $21.87 | 6100 |
| 2022-09-20 | 22.34 | $21.82 | 17800 |
| 2022-09-19 | 22.40 | $21.95 | 10400 |
| 2022-09-16 | 22.44 | $21.90 | 15500 |
| 2022-09-15 | 22.50 | $21.93 | 36944 |
| 2022-09-14 | 22.56 | $22.11 | 6200 |
| 2022-09-13 | 22.61 | $22.30 | 6717 |
| 2022-09-12 | 22.64 | $22.47 | 28800 |
| 2022-09-09 | 22.66 | $22.25 | 8200 |
| 2022-09-08 | 22.70 | $21.96 | 27900 |
| 2022-09-07 | 22.78 | $22.25 | 19539 |
| 2022-09-06 | 22.84 | $22.15 | 9300 |
| 2022-09-02 | 22.91 | $22.33 | 11600 |
| 2022-09-01 | 22.97 | $22.30 | 7300 |
| 2022-08-31 | 23.04 | $22.28 | 20200 |
| 2022-08-30 | 23.12 | $22.59 | 21100 |
| 2022-08-29 | 23.17 | $22.88 | 21535 |
| 2022-08-26 | 23.20 | $22.79 | 50100 |
| 2022-08-25 | 23.25 | $23.04 | 17000 |
| 2022-08-24 | 23.27 | $22.48 | 12500 |
| 2022-08-23 | 23.35 | $22.37 | 29700 |
| 2022-08-22 | 23.46 | $22.80 | 12225 |
| 2022-08-19 | 23.53 | $23.08 | 15322 |
| 2022-08-18 | 23.57 | $23.49 | 7536 |
| 2022-08-17 | 23.58 | $23.55 | 6800 |
| 2022-08-16 | 23.59 | $23.98 | 4041 |
| 2022-08-15 | 23.54 | $23.86 | 6500 |
| 2022-08-12 | 23.51 | $23.78 | 5615 |
| 2022-08-11 | 23.48 | $23.76 | 6400 |
| 2022-08-10 | 23.45 | $23.86 | 19500 |
| 2022-08-09 | 23.41 | $23.39 | 8900 |
| 2022-08-08 | 23.41 | $23.64 | 4600 |
| 2022-08-05 | 23.39 | $23.67 | 3200 |
| 2022-08-04 | 23.36 | $24.08 | 12000 |
| 2022-08-03 | 23.28 | $23.94 | 20900 |
| 2022-08-02 | 23.21 | $24.00 | 166737 |
| 2022-08-01 | 23.13 | $24.10 | 21102 |
| 2022-07-29 | 23.03 | $24.16 | 28414 |
| 2022-07-28 | 22.91 | $23.46 | 1902 |
| 2022-07-27 | 22.85 | $23.67 | 10842 |
| 2022-07-26 | 22.76 | $23.49 | 8200 |
| 2022-07-25 | 22.69 | $23.23 | 2700 |
| 2022-07-22 | 22.63 | $23.15 | 15108 |
| 2022-07-21 | 22.58 | $22.99 | 8500 |
| 2022-07-20 | 22.53 | $22.75 | 8400 |
| 2022-07-19 | 22.51 | $22.69 | 8700 |
| 2022-07-18 | 22.49 | $22.36 | 12501 |
| 2022-07-15 | 22.50 | $22.32 | 22200 |
| 2022-07-14 | 22.52 | $22.32 | 7900 |
| 2022-07-13 | 22.54 | $22.50 | 21521 |
| 2022-07-12 | 22.55 | $22.65 | 7300 |
| 2022-07-11 | 22.54 | $22.50 | 6000 |
| 2022-07-08 | 22.54 | $22.62 | 5800 |
| 2022-07-07 | 22.53 | $22.35 | 18029 |
| 2022-07-06 | 22.55 | $22.44 | 4900 |
| 2022-07-05 | 22.56 | $22.35 | 5937 |
| 2022-07-01 | 22.59 | $22.46 | 6000 |
| 2022-06-30 | 22.60 | $22.57 | 32800 |
| 2022-06-29 | 22.60 | $23.07 | 12907 |
| 2022-06-28 | 22.55 | $22.71 | 7900 |
| 2022-06-27 | 22.54 | $22.77 | 14900 |
| 2022-06-24 | 22.51 | $22.50 | 12700 |
| 2022-06-23 | 22.51 | $22.22 | 19804 |
| 2022-06-22 | 22.55 | $22.29 | 8340 |
| 2022-06-21 | 22.57 | $21.80 | 6300 |
| 2022-06-17 | 22.65 | $21.81 | 4200 |
| 2022-06-16 | 22.74 | $21.62 | 7600 |
| 2022-06-15 | 22.86 | $22.06 | 7328 |
| 2022-06-14 | 22.95 | $21.75 | 24236 |
| 2022-06-13 | 23.07 | $21.81 | 14834 |
| 2022-06-10 | 23.20 | $22.74 | 7600 |
| 2022-06-09 | 23.25 | $23.33 | 3500 |
| 2022-06-08 | 23.24 | $23.55 | 39537 |
| 2022-06-07 | 23.21 | $23.15 | 18643 |
| 2022-06-06 | 23.22 | $23.15 | 9800 |
| 2022-06-03 | 23.23 | $23.38 | 11000 |
| 2022-06-02 | 23.21 | $23.65 | 11200 |
| 2022-06-01 | 23.16 | $23.78 | 10900 |
| 2022-05-31 | 23.10 | $23.99 | 29200 |
| 2022-05-27 | 23.00 | $24.12 | 7318 |
| 2022-05-26 | 22.89 | $23.90 | 12100 |
| 2022-05-25 | 22.78 | $23.51 | 8300 |
| 2022-05-24 | 22.70 | $22.74 | 6838 |
| 2022-05-23 | 22.70 | $22.55 | 8104 |
| 2022-05-20 | 22.72 | $22.40 | 3800 |
| 2022-05-19 | 22.75 | $22.67 | 11000 |
| 2022-05-18 | 22.76 | $22.65 | 16316 |
| 2022-05-17 | 22.77 | $22.78 | 25114 |
| 2022-05-16 | 22.77 | $22.62 | 16637 |
| 2022-05-13 | 22.78 | $22.60 | 8648 |
| 2022-05-12 | 22.80 | $22.25 | 11021 |
| 2022-05-11 | 22.86 | $22.19 | 16400 |
| 2022-05-10 | 22.93 | $22.12 | 13438 |
| 2022-05-09 | 23.02 | $21.69 | 19323 |
| 2022-05-06 | 23.16 | $22.10 | 23800 |
| 2022-05-05 | 23.27 | $22.57 | 37712 |
| 2022-05-04 | 23.34 | $22.70 | 39701 |
| 2022-05-03 | 23.41 | $22.28 | 20400 |
| 2022-05-02 | 23.53 | $22.51 | 19421 |
| 2022-04-29 | 23.64 | $22.99 | 32500 |
| 2022-04-28 | 23.70 | $22.98 | 14731 |
| 2022-04-27 | 23.78 | $22.76 | 13900 |
| 2022-04-26 | 23.89 | $23.40 | 9800 |
| 2022-04-25 | 23.94 | $23.17 | 11044 |
| 2022-04-22 | 24.02 | $23.55 | 14300 |
| 2022-04-21 | 24.07 | $23.65 | 9316 |
| 2022-04-20 | 24.11 | $23.91 | 10203 |
| 2022-04-19 | 24.13 | $23.70 | 13925 |
| 2022-04-18 | 24.18 | $23.98 | 6145 |
| 2022-04-14 | 24.20 | $23.92 | 13700 |
| 2022-04-13 | 24.23 | $24.43 | 28400 |
| 2022-04-12 | 24.21 | $23.60 | 3900 |
| 2022-04-11 | 24.27 | $23.60 | 20700 |
| 2022-04-08 | 24.34 | $24.35 | 10228 |
| 2022-04-07 | 24.34 | $24.12 | 12425 |
| 2022-04-06 | 24.37 | $23.91 | 15639 |
| 2022-04-05 | 24.41 | $24.10 | 18729 |
| 2022-04-04 | 24.45 | $24.56 | 17700 |
| 2022-04-01 | 24.43 | $24.68 | 13200 |
| 2022-03-31 | 24.41 | $24.96 | 14800 |
| 2022-03-30 | 24.35 | $24.62 | 20331 |
| 2022-03-29 | 24.32 | $24.49 | 18249 |
| 2022-03-28 | 24.30 | $24.02 | 11200 |
| 2022-03-25 | 24.33 | $23.78 | 32840 |
| 2022-03-24 | 24.39 | $24.10 | 36900 |
| 2022-03-23 | 24.42 | $24.14 | 25708 |
| 2022-03-22 | 24.45 | $24.02 | 18800 |
| 2022-03-21 | 24.50 | $24.00 | 18900 |
| 2022-03-18 | 24.55 | $24.04 | 33300 |
| 2022-03-17 | 24.60 | $24.10 | 80200 |
| 2022-03-16 | 24.66 | $24.14 | 28400 |
| 2022-03-15 | 24.71 | $24.12 | 5330 |
| 2022-03-14 | 24.77 | $23.65 | 37900 |
| 2022-03-11 | 24.89 | $24.21 | 13400 |
| 2022-03-10 | 24.96 | $24.45 | 25328 |
| 2022-03-09 | 25.02 | $24.58 | 30600 |
| 2022-03-08 | 25.06 | $24.67 | 16000 |
| 2022-03-07 | 25.10 | $24.90 | 11800 |
| 2022-03-04 | 25.13 | $25.32 | 3100 |
| 2022-03-03 | 25.11 | $25.32 | 9400 |
| 2022-03-02 | 25.08 | $25.37 | 25500 |
| 2022-03-01 | 25.05 | $25.47 | 24634 |
| 2022-02-28 | 25.01 | $24.93 | 15200 |
| 2022-02-25 | 25.02 | $24.63 | 22728 |
| 2022-02-24 | 25.06 | $24.65 | 21400 |
| 2022-02-23 | 25.10 | $24.41 | 13126 |
| 2022-02-22 | 25.17 | $24.70 | 35130 |
| 2022-02-18 | 25.22 | $24.71 | 12942 |
| 2022-02-17 | 25.28 | $24.53 | 37200 |
| 2022-02-16 | 25.36 | $24.58 | 24612 |
| 2022-02-15 | 25.44 | $24.29 | 20317 |
| 2022-02-14 | 25.56 | $24.15 | 32200 |
| 2022-02-11 | 25.71 | $24.33 | 20931 |
| 2022-02-10 | 25.85 | $24.62 | 28300 |
| 2022-02-09 | 25.98 | $25.02 | 38419 |
| 2022-02-08 | 26.08 | $24.95 | 51825 |
| 2022-02-07 | 26.20 | $25.17 | 11800 |
| 2022-02-04 | 26.31 | $25.17 | 32900 |
| 2022-02-03 | 26.43 | $25.56 | 32305 |
| 2022-02-02 | 26.52 | $26.04 | 25500 |
| 2022-02-01 | 26.57 | $26.45 | 13300 |
| 2022-01-31 | 26.58 | $26.45 | 159700 |
| 2022-01-28 | 26.60 | $26.78 | 86000 |
| 2022-01-27 | 26.58 | $26.54 | 92800 |
| 2022-01-26 | 26.58 | $26.67 | 49300 |
| 2022-01-25 | 26.58 | $26.59 | 71000 |
| 2022-01-24 | 26.57 | $26.39 | 50016 |
| 2022-01-21 | 26.59 | $26.46 | 7800 |
| 2022-01-20 | 26.61 | $26.68 | 30600 |
| 2022-01-19 | 26.60 | $26.65 | 9816 |
| 2022-01-18 | 26.59 | $26.55 | 7931 |
| 2022-01-14 | 26.60 | $26.74 | 7500 |
| 2022-01-13 | 26.58 | $26.70 | 1800 |
| 2022-01-12 | 26.57 | $26.54 | 49600 |
| 2022-01-11 | 26.57 | $26.80 | 36526 |
| 2022-01-10 | 26.55 | $26.73 | 7044 |
| 2022-01-07 | 26.53 | $26.98 | 38800 |
| 2022-01-06 | 26.49 | $26.58 | 13852 |
| 2022-01-05 | 26.48 | $26.35 | 19821 |
| 2022-01-03 | 26.49 | $26.70 | 4315 |
| 2021-12-31 | 26.47 | $26.95 | 71889 |
| 2021-12-30 | 26.41 | $26.82 | 32972 |
| 2021-12-29 | 26.37 | $26.59 | 38559 |
| 2021-12-28 | 26.35 | $26.43 | 8552 |
| 2021-12-27 | 26.34 | $26.39 | 12670 |
| 2021-12-23 | 26.34 | $26.39 | 5525 |
| 2021-12-22 | 26.33 | $26.56 | 7514 |
| 2021-12-21 | 26.31 | $26.39 | 2369 |
| 2021-12-20 | 26.30 | $26.47 | 9907 |
| 2021-12-17 | 26.28 | $26.48 | 6065 |
| 2021-12-16 | 26.26 | $26.37 | 14469 |
| 2021-12-15 | 26.25 | $26.33 | 15088 |
| 2021-12-14 | 26.24 | $26.16 | 3535 |
| 2021-12-13 | 26.24 | $26.06 | 15329 |
| 2021-12-10 | 26.26 | $26.33 | 7280 |
| 2021-12-09 | 26.26 | $26.37 | 6398 |
| 2021-12-08 | 26.25 | $26.51 | 16848 |
| 2021-12-07 | 26.22 | $26.44 | 16989 |
| 2021-12-06 | 26.19 | $26.27 | 7839 |
| 2021-12-03 | 26.19 | $26.12 | 11282 |
| 2021-12-02 | 26.19 | $26.22 | 9937 |
| 2021-12-01 | 26.19 | $26.00 | 6298 |
| 2021-11-30 | 26.21 | $25.92 | 11595 |
| 2021-11-29 | 26.24 | $25.84 | 9557 |
| 2021-11-26 | 26.28 | $26.00 | 2342 |
| 2021-11-24 | 26.31 | $26.12 | 10964 |
| 2021-11-23 | 26.33 | $26.00 | 8827 |
| 2021-11-22 | 26.37 | $26.12 | 18265 |
| 2021-11-19 | 26.39 | $26.16 | 16077 |
| 2021-11-18 | 26.42 | $26.25 | 6935 |
| 2021-11-17 | 26.44 | $26.10 | 22108 |
| 2021-11-16 | 26.47 | $26.12 | 39035 |
| 2021-11-15 | 26.51 | $26.23 | 31995 |
| 2021-11-12 | 26.54 | $26.21 | 8438 |
| 2021-11-11 | 26.57 | $26.26 | 9652 |
| 2021-11-10 | 26.61 | $26.31 | 33013 |
| 2021-11-09 | 26.64 | $26.70 | 3470 |
| 2021-11-08 | 26.63 | $26.67 | 10739 |
| 2021-11-05 | 26.63 | $26.80 | 9571 |
| 2021-11-04 | 26.61 | $26.77 | 5431 |
| 2021-11-03 | 26.59 | $26.65 | 4076 |
| 2021-11-02 | 26.58 | $26.61 | 8475 |
| 2021-11-01 | 26.58 | $26.61 | 14024 |
| 2021-10-29 | 26.58 | $26.48 | 16581 |
| 2021-10-28 | 26.59 | $26.40 | 8386 |
| 2021-10-27 | 26.61 | $26.38 | 18282 |
| 2021-10-26 | 26.63 | $26.40 | 12989 |
| 2021-10-25 | 26.66 | $26.53 | 10340 |
| 2021-10-22 | 26.67 | $26.56 | 32815 |
| 2021-10-21 | 26.68 | $26.76 | 6858 |
| 2021-10-20 | 26.67 | $26.85 | 7271 |
| 2021-10-19 | 26.65 | $26.68 | 31283 |
| 2021-10-18 | 26.65 | $26.89 | 4561 |
| 2021-10-15 | 26.63 | $26.75 | 19025 |
| 2021-10-14 | 26.61 | $27.16 | 3022 |
| 2021-10-13 | 26.56 | $26.91 | 9891 |
| 2021-10-12 | 26.52 | $26.73 | 11353 |
| 2021-10-11 | 26.50 | $26.58 | 5929 |
| 2021-10-08 | 26.49 | $26.63 | 9920 |
| 2021-10-07 | 26.47 | $26.48 | 13122 |
| 2021-10-06 | 26.47 | $26.25 | 21817 |
| 2021-10-05 | 26.49 | $26.18 | 14699 |
| 2021-10-04 | 26.53 | $26.35 | 14584 |
| 2021-10-01 | 26.55 | $26.43 | 8797 |
| 2021-09-30 | 26.56 | $26.25 | 152535 |
| 2021-09-29 | 26.59 | $26.44 | 7478 |
| 2021-09-28 | 26.61 | $26.33 | 45022 |
| 2021-09-27 | 26.64 | $26.43 | 19519 |
| 2021-09-24 | 26.66 | $26.45 | 13883 |
| 2021-09-23 | 26.68 | $26.62 | 6956 |
| 2021-09-22 | 26.69 | $26.64 | 18732 |
| 2021-09-21 | 26.69 | $26.64 | 3022 |
| 2021-09-20 | 26.70 | $26.67 | 9763 |
| 2021-09-17 | 26.70 | $26.68 | 11495 |
| 2021-09-16 | 26.70 | $26.82 | 9488 |
| 2021-09-15 | 26.69 | $26.59 | 4887 |
| 2021-09-14 | 26.70 | $26.55 | 21261 |
| 2021-09-13 | 26.71 | $26.62 | 15409 |
| 2021-09-10 | 26.72 | $26.64 | 36052 |
| 2021-09-09 | 26.73 | $26.65 | 1951 |
| 2021-09-08 | 26.74 | $26.70 | 4279 |
| 2021-09-07 | 26.75 | $26.77 | 2112 |
| 2021-09-03 | 26.74 | $26.84 | 2284 |
| 2021-09-02 | 26.73 | $26.71 | 7699 |
| 2021-09-01 | 26.74 | $26.68 | 6302 |
| 2021-08-31 | 26.74 | $26.58 | 4071 |
| 2021-08-30 | 26.76 | $26.50 | 9311 |
| 2021-08-27 | 26.79 | $26.84 | 4353 |
| 2021-08-26 | 26.78 | $26.64 | 7956 |
| 2021-08-25 | 26.79 | $26.80 | 15016 |
| 2021-08-24 | 26.79 | $26.80 | 3963 |
| 2021-08-23 | 26.79 | $26.72 | 5899 |
| 2021-08-20 | 26.80 | $26.78 | 2607 |
| 2021-08-19 | 26.80 | $26.72 | 5419 |
| 2021-08-18 | 26.81 | $26.74 | 10519 |
| 2021-08-17 | 26.82 | $26.79 | 10059 |
| 2021-08-16 | 26.82 | $26.75 | 4319 |
| 2021-08-13 | 26.83 | $26.87 | 3928 |
| 2021-08-12 | 26.83 | $26.78 | 13474 |
| 2021-08-11 | 26.83 | $26.57 | 25316 |
| 2021-08-10 | 26.86 | $26.83 | 5207 |
| 2021-08-09 | 26.86 | $26.95 | 3840 |
| 2021-08-06 | 26.85 | $27.09 | 6301 |
| 2021-08-05 | 26.83 | $26.99 | 6905 |
| 2021-08-04 | 26.81 | $26.89 | 5817 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.63
2026-07-31
Close Price
$20.64
Vol: 17247
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.47
Average
22.56
Maximum
26.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.63 | $20.64 | 17247 |
| 2026-07-30 | 20.63 | $20.57 | 14600 |
| 2026-07-29 | 20.64 | $20.63 | 5424 |
| 2026-07-28 | 20.64 | $20.68 | 31000 |
| 2026-07-27 | 20.63 | $20.63 | 11300 |
| 2026-07-24 | 20.63 | $20.52 | 14131 |
| 2026-07-23 | 20.64 | $20.54 | 11740 |
| 2026-07-22 | 20.64 | $20.62 | 7400 |
| 2026-07-21 | 20.64 | $20.64 | 10826 |
| 2026-07-20 | 20.63 | $20.80 | 3837 |
| 2026-07-17 | 20.61 | $20.62 | 28525 |
| 2026-07-16 | 20.61 | $20.69 | 2222 |
| 2026-07-15 | 20.59 | $20.66 | 6104 |
| 2026-07-14 | 20.59 | $20.65 | 11100 |
| 2026-07-13 | 20.58 | $20.60 | 7600 |
| 2026-07-10 | 20.58 | $20.63 | 1105 |
| 2026-07-09 | 20.57 | $20.63 | 5420 |
| 2026-07-08 | 20.56 | $20.71 | 10207 |
| 2026-07-07 | 20.54 | $20.68 | 9149 |
| 2026-07-06 | 20.53 | $20.82 | 18800 |
| 2026-07-02 | 20.50 | $20.58 | 11812 |
| 2026-07-01 | 20.50 | $20.53 | 20600 |
| 2026-06-30 | 20.50 | $20.45 | 71500 |
| 2026-06-29 | 20.51 | $20.35 | 26000 |
| 2026-06-26 | 20.53 | $20.34 | 26941 |
| 2026-06-25 | 20.56 | $20.37 | 10736 |
| 2026-06-24 | 20.59 | $20.41 | 17545 |
| 2026-06-23 | 20.62 | $20.43 | 11012 |
| 2026-06-22 | 20.66 | $20.57 | 7900 |
| 2026-06-18 | 20.68 | $20.78 | 5000 |
| 2026-06-17 | 20.68 | $20.62 | 7930 |
| 2026-06-16 | 20.71 | $20.68 | 27982 |
| 2026-06-15 | 20.73 | $20.65 | 7689 |
| 2026-06-12 | 20.75 | $20.57 | 16344 |
| 2026-06-11 | 20.79 | $20.47 | 5218 |
| 2026-06-10 | 20.84 | $20.42 | 13100 |
| 2026-06-09 | 20.90 | $20.46 | 22100 |
| 2026-06-08 | 20.96 | $20.47 | 21700 |
| 2026-06-05 | 21.03 | $20.58 | 13500 |
| 2026-06-04 | 21.09 | $20.75 | 10400 |
| 2026-06-03 | 21.14 | $20.78 | 5911 |
| 2026-06-02 | 21.19 | $20.85 | 17125 |
| 2026-06-01 | 21.23 | $20.83 | 14137 |
| 2026-05-29 | 21.28 | $20.90 | 22200 |
| 2026-05-28 | 21.33 | $21.39 | 28100 |
| 2026-05-27 | 21.33 | $21.31 | 4400 |
| 2026-05-26 | 21.35 | $21.20 | 22100 |
| 2026-05-22 | 21.37 | $21.22 | 6454 |
| 2026-05-21 | 21.40 | $21.16 | 17800 |
| 2026-05-20 | 21.43 | $21.26 | 8007 |
| 2026-05-19 | 21.46 | $21.14 | 33212 |
| 2026-05-18 | 21.50 | $21.28 | 8400 |
| 2026-05-15 | 21.53 | $21.35 | 12600 |
| 2026-05-14 | 21.55 | $21.42 | 5700 |
| 2026-05-13 | 21.57 | $21.40 | 7900 |
| 2026-05-12 | 21.59 | $21.40 | 11842 |
| 2026-05-11 | 21.61 | $21.58 | 11899 |
| 2026-05-08 | 21.61 | $21.59 | 17420 |
| 2026-05-07 | 21.61 | $21.52 | 4000 |
| 2026-05-06 | 21.62 | $21.59 | 22633 |
| 2026-05-05 | 21.63 | $21.47 | 17000 |
| 2026-05-04 | 21.64 | $21.43 | 15000 |
| 2026-05-01 | 21.66 | $21.75 | 6637 |
| 2026-04-30 | 21.64 | $21.71 | 5100 |
| 2026-04-29 | 21.63 | $21.60 | 16011 |
| 2026-04-28 | 21.63 | $21.92 | 39700 |
| 2026-04-27 | 21.59 | $21.63 | 15030 |
| 2026-04-24 | 21.58 | $21.69 | 2141 |
| 2026-04-23 | 21.56 | $21.58 | 17122 |
| 2026-04-22 | 21.55 | $21.59 | 8592 |
| 2026-04-21 | 21.54 | $21.60 | 10400 |
| 2026-04-20 | 21.53 | $21.66 | 13158 |
| 2026-04-17 | 21.51 | $21.58 | 8479 |
| 2026-04-16 | 21.50 | $21.54 | 4941 |
| 2026-04-15 | 21.50 | $21.75 | 7600 |
| 2026-04-14 | 21.48 | $21.69 | 7300 |
| 2026-04-13 | 21.47 | $21.51 | 1569 |
| 2026-04-10 | 21.48 | $21.52 | 3210 |
| 2026-04-09 | 21.49 | $21.55 | 3900 |
| 2026-04-08 | 21.50 | $21.55 | 11235 |
| 2026-04-07 | 21.52 | $21.52 | 19403 |
| 2026-04-06 | 21.54 | $21.41 | 12151 |
| 2026-04-02 | 21.58 | $21.40 | 11024 |
| 2026-04-01 | 21.63 | $21.39 | 18900 |
| 2026-03-31 | 21.68 | $21.20 | 46600 |
| 2026-03-30 | 21.76 | $21.17 | 10601 |
| 2026-03-27 | 21.85 | $21.17 | 13749 |
| 2026-03-26 | 21.95 | $21.35 | 18600 |
| 2026-03-25 | 22.04 | $21.59 | 15906 |
| 2026-03-24 | 22.11 | $21.55 | 10314 |
| 2026-03-23 | 22.20 | $21.42 | 27400 |
| 2026-03-20 | 22.30 | $21.59 | 15700 |
| 2026-03-19 | 22.40 | $21.95 | 33830 |
| 2026-03-18 | 22.47 | $22.12 | 7000 |
| 2026-03-17 | 22.53 | $22.18 | 4600 |
| 2026-03-16 | 22.58 | $22.10 | 14100 |
| 2026-03-13 | 22.65 | $22.22 | 24914 |
| 2026-03-12 | 22.70 | $22.27 | 7200 |
| 2026-03-11 | 22.75 | $22.36 | 6600 |
| 2026-03-10 | 22.78 | $22.49 | 8749 |
| 2026-03-09 | 22.81 | $22.45 | 20647 |
| 2026-03-06 | 22.83 | $22.55 | 8800 |
| 2026-03-05 | 22.84 | $22.71 | 6624 |
| 2026-03-04 | 22.84 | $22.72 | 12200 |
| 2026-03-03 | 22.82 | $22.80 | 15200 |
| 2026-03-02 | 22.80 | $22.68 | 8318 |
| 2026-02-27 | 22.79 | $22.74 | 34600 |
| 2026-02-26 | 22.76 | $23.27 | 25840 |
| 2026-02-25 | 22.69 | $23.21 | 25313 |
| 2026-02-24 | 22.61 | $23.13 | 5951 |
| 2026-02-23 | 22.53 | $23.12 | 12612 |
| 2026-02-20 | 22.46 | $23.18 | 6103 |
| 2026-02-19 | 22.37 | $23.20 | 28400 |
| 2026-02-18 | 22.28 | $23.25 | 114109 |
| 2026-02-17 | 22.17 | $22.75 | 28510 |
| 2026-02-13 | 22.11 | $22.40 | 10300 |
| 2026-02-12 | 22.08 | $22.27 | 6000 |
| 2026-02-11 | 22.07 | $22.19 | 16800 |
| 2026-02-10 | 22.05 | $22.01 | 10500 |
| 2026-02-09 | 22.06 | $21.93 | 12149 |
| 2026-02-06 | 22.07 | $21.99 | 4148 |
| 2026-02-05 | 22.07 | $21.95 | 10900 |
| 2026-02-04 | 22.07 | $21.90 | 17100 |
| 2026-02-03 | 22.07 | $22.00 | 24938 |
| 2026-02-02 | 22.07 | $22.05 | 5117 |
| 2026-01-30 | 22.05 | $22.00 | 38600 |
| 2026-01-29 | 22.04 | $22.07 | 28446 |
| 2026-01-28 | 22.01 | $22.26 | 4441 |
| 2026-01-27 | 21.97 | $22.28 | 9021 |
| 2026-01-26 | 21.91 | $22.26 | 3418 |
| 2026-01-23 | 21.85 | $22.26 | 1700 |
| 2026-01-22 | 21.78 | $22.25 | 5800 |
| 2026-01-21 | 21.72 | $22.14 | 6718 |
| 2026-01-20 | 21.66 | $22.05 | 21500 |
| 2026-01-16 | 21.60 | $22.14 | 18200 |
| 2026-01-15 | 21.53 | $22.12 | 21200 |
| 2026-01-14 | 21.46 | $21.89 | 7818 |
| 2026-01-13 | 21.41 | $21.73 | 12245 |
| 2026-01-12 | 21.37 | $21.61 | 8141 |
| 2026-01-09 | 21.34 | $21.48 | 5200 |
| 2026-01-08 | 21.32 | $21.48 | 17126 |
| 2026-01-07 | 21.31 | $21.59 | 10400 |
| 2026-01-06 | 21.28 | $21.50 | 20900 |
| 2026-01-05 | 21.27 | $21.49 | 14917 |
| 2026-01-02 | 21.26 | $21.40 | 4901 |
| 2025-12-31 | 21.26 | $21.19 | 25000 |
| 2025-12-30 | 21.29 | $21.00 | 34200 |
| 2025-12-29 | 21.34 | $21.05 | 26900 |
| 2025-12-26 | 21.39 | $21.11 | 832 |
| 2025-12-24 | 21.45 | $21.15 | 8042 |
| 2025-12-23 | 21.50 | $21.33 | 32700 |
| 2025-12-22 | 21.55 | $21.44 | 7827 |
| 2025-12-19 | 21.58 | $21.42 | 32820 |
| 2025-12-18 | 21.63 | $21.27 | 14514 |
| 2025-12-17 | 21.69 | $21.07 | 42613 |
| 2025-12-16 | 21.78 | $21.12 | 45525 |
| 2025-12-15 | 21.87 | $21.32 | 11523 |
| 2025-12-12 | 21.94 | $21.33 | 16227 |
| 2025-12-11 | 22.02 | $21.45 | 20200 |
| 2025-12-10 | 22.09 | $21.40 | 18500 |
| 2025-12-09 | 22.18 | $21.18 | 93336 |
| 2025-12-08 | 22.29 | $21.91 | 25641 |
| 2025-12-05 | 22.33 | $22.36 | 6800 |
| 2025-12-04 | 22.33 | $22.27 | 2745 |
| 2025-12-03 | 22.34 | $22.29 | 14400 |
| 2025-12-02 | 22.35 | $22.32 | 14900 |
| 2025-12-01 | 22.36 | $22.25 | 11400 |
| 2025-11-28 | 22.37 | $22.27 | 2441 |
| 2025-11-26 | 22.39 | $22.45 | 21116 |
| 2025-11-25 | 22.39 | $22.40 | 9000 |
| 2025-11-24 | 22.39 | $22.30 | 8700 |
| 2025-11-21 | 22.41 | $22.21 | 13002 |
| 2025-11-20 | 22.43 | $22.13 | 21800 |
| 2025-11-19 | 22.47 | $22.40 | 11134 |
| 2025-11-18 | 22.48 | $22.38 | 9604 |
| 2025-11-17 | 22.50 | $22.45 | 15247 |
| 2025-11-14 | 22.51 | $22.50 | 3600 |
| 2025-11-13 | 22.51 | $22.41 | 13100 |
| 2025-11-12 | 22.53 | $22.47 | 5200 |
| 2025-11-11 | 22.53 | $22.56 | 11600 |
| 2025-11-10 | 22.54 | $22.48 | 3400 |
| 2025-11-07 | 22.55 | $22.43 | 1831 |
| 2025-11-06 | 22.56 | $22.44 | 13332 |
| 2025-11-05 | 22.58 | $22.56 | 6729 |
| 2025-11-04 | 22.58 | $22.37 | 17000 |
| 2025-11-03 | 22.60 | $22.37 | 21617 |
| 2025-10-31 | 22.62 | $22.55 | 3638 |
| 2025-10-30 | 22.63 | $22.59 | 14500 |
| 2025-10-29 | 22.63 | $22.55 | 8000 |
| 2025-10-28 | 22.63 | $22.64 | 6100 |
| 2025-10-27 | 22.63 | $22.75 | 8042 |
| 2025-10-24 | 22.61 | $22.70 | 10700 |
| 2025-10-23 | 22.59 | $22.74 | 12416 |
| 2025-10-22 | 22.57 | $22.45 | 9121 |
| 2025-10-21 | 22.57 | $22.76 | 4111 |
| 2025-10-20 | 22.54 | $22.71 | 7800 |
| 2025-10-17 | 22.52 | $22.56 | 16900 |
| 2025-10-16 | 22.51 | $22.59 | 10900 |
| 2025-10-15 | 22.50 | $22.69 | 10500 |
| 2025-10-14 | 22.47 | $22.63 | 15639 |
| 2025-10-13 | 22.46 | $22.64 | 10400 |
| 2025-10-10 | 22.44 | $22.56 | 30500 |
| 2025-10-09 | 22.43 | $22.53 | 15700 |
| 2025-10-08 | 22.42 | $22.57 | 28714 |
| 2025-10-07 | 22.41 | $22.45 | 12630 |
| 2025-10-06 | 22.42 | $22.38 | 15400 |
| 2025-10-03 | 22.43 | $22.39 | 10938 |
| 2025-10-02 | 22.44 | $22.45 | 7600 |
| 2025-10-01 | 22.45 | $22.55 | 21049 |
| 2025-09-30 | 22.45 | $22.20 | 207002 |
| 2025-09-29 | 22.49 | $22.27 | 17947 |
| 2025-09-26 | 22.52 | $22.28 | 9232 |
| 2025-09-25 | 22.56 | $22.29 | 8400 |
| 2025-09-24 | 22.60 | $22.28 | 14024 |
| 2025-09-23 | 22.64 | $22.32 | 20505 |
| 2025-09-22 | 22.69 | $22.52 | 20718 |
| 2025-09-19 | 22.73 | $22.65 | 9344 |
| 2025-09-18 | 22.76 | $22.68 | 13500 |
| 2025-09-17 | 22.79 | $22.57 | 15000 |
| 2025-09-16 | 22.83 | $22.62 | 18546 |
| 2025-09-15 | 22.88 | $22.56 | 13600 |
| 2025-09-12 | 22.93 | $22.58 | 15300 |
| 2025-09-11 | 22.99 | $22.69 | 8000 |
| 2025-09-10 | 23.05 | $22.63 | 11646 |
| 2025-09-09 | 23.11 | $22.66 | 12521 |
| 2025-09-08 | 23.18 | $22.94 | 8726 |
| 2025-09-05 | 23.22 | $22.93 | 15040 |
| 2025-09-04 | 23.26 | $22.81 | 5300 |
| 2025-09-03 | 23.32 | $22.72 | 10600 |
| 2025-09-02 | 23.39 | $22.65 | 13600 |
| 2025-08-29 | 23.47 | $22.65 | 50708 |
| 2025-08-28 | 23.55 | $23.33 | 19600 |
| 2025-08-27 | 23.57 | $23.47 | 8000 |
| 2025-08-26 | 23.57 | $23.52 | 7300 |
| 2025-08-25 | 23.56 | $23.60 | 9000 |
| 2025-08-22 | 23.54 | $23.64 | 5300 |
| 2025-08-21 | 23.51 | $23.50 | 9008 |
| 2025-08-20 | 23.49 | $23.67 | 19537 |
| 2025-08-19 | 23.45 | $23.72 | 22835 |
| 2025-08-18 | 23.39 | $23.71 | 13100 |
| 2025-08-15 | 23.33 | $23.66 | 32000 |
| 2025-08-14 | 23.27 | $23.76 | 4320 |
| 2025-08-13 | 23.19 | $23.70 | 17814 |
| 2025-08-12 | 23.11 | $23.62 | 12700 |
| 2025-08-11 | 23.03 | $23.45 | 5700 |
| 2025-08-08 | 22.97 | $23.34 | 5800 |
| 2025-08-07 | 22.91 | $23.28 | 11500 |
| 2025-08-06 | 22.85 | $23.31 | 13028 |
| 2025-08-05 | 22.80 | $23.36 | 12400 |
| 2025-08-04 | 22.73 | $23.35 | 8900 |
| 2025-08-01 | 22.67 | $23.30 | 15807 |
| 2025-07-31 | 22.61 | $23.30 | 39310 |
| 2025-07-30 | 22.54 | $22.82 | 8300 |
| 2025-07-29 | 22.53 | $22.56 | 4500 |
| 2025-07-28 | 22.54 | $22.63 | 6400 |
| 2025-07-25 | 22.54 | $22.83 | 16000 |
| 2025-07-24 | 22.53 | $22.22 | 2913 |
| 2025-07-23 | 22.59 | $22.27 | 4710 |
| 2025-07-22 | 22.64 | $22.17 | 9900 |
| 2025-07-21 | 22.70 | $22.30 | 7019 |
| 2025-07-18 | 22.76 | $22.34 | 6500 |
| 2025-07-17 | 22.81 | $22.37 | 2618 |
| 2025-07-16 | 22.86 | $22.35 | 21118 |
| 2025-07-15 | 22.91 | $22.52 | 7101 |
| 2025-07-14 | 22.94 | $22.51 | 13603 |
| 2025-07-11 | 22.96 | $22.75 | 8008 |
| 2025-07-10 | 22.96 | $23.17 | 17918 |
| 2025-07-09 | 22.92 | $22.90 | 25730 |
| 2025-07-08 | 22.89 | $23.10 | 5000 |
| 2025-07-07 | 22.84 | $22.95 | 14200 |
| 2025-07-03 | 22.79 | $23.03 | 9239 |
| 2025-07-02 | 22.73 | $23.14 | 16700 |
| 2025-07-01 | 22.65 | $22.88 | 13900 |
| 2025-06-30 | 22.59 | $22.98 | 34517 |
| 2025-06-27 | 22.51 | $23.18 | 15300 |
| 2025-06-26 | 22.42 | $23.26 | 22600 |
| 2025-06-25 | 22.31 | $23.21 | 15600 |
| 2025-06-24 | 22.20 | $23.48 | 105900 |
| 2025-06-23 | 22.06 | $22.69 | 6900 |
| 2025-06-20 | 21.99 | $22.72 | 13221 |
| 2025-06-18 | 21.92 | $22.43 | 28835 |
| 2025-06-17 | 21.88 | $22.24 | 17700 |
| 2025-06-16 | 21.86 | $21.96 | 18427 |
| 2025-06-13 | 21.87 | $21.95 | 18100 |
| 2025-06-12 | 21.89 | $21.85 | 16227 |
| 2025-06-11 | 21.92 | $21.87 | 19833 |
| 2025-06-10 | 21.95 | $21.89 | 11702 |
| 2025-06-09 | 21.98 | $21.75 | 13801 |
| 2025-06-06 | 22.03 | $21.56 | 29200 |
| 2025-06-05 | 22.10 | $21.38 | 25818 |
| 2025-06-04 | 22.19 | $21.53 | 35900 |
| 2025-06-03 | 22.27 | $21.40 | 14839 |
| 2025-06-02 | 22.37 | $21.40 | 55300 |
| 2025-05-30 | 22.48 | $21.52 | 101809 |
| 2025-05-29 | 22.57 | $22.69 | 6011 |
| 2025-05-28 | 22.55 | $22.55 | 7900 |
| 2025-05-27 | 22.55 | $22.60 | 7731 |
| 2025-05-23 | 22.53 | $22.39 | 8522 |
| 2025-05-22 | 22.54 | $22.42 | 11500 |
| 2025-05-21 | 22.53 | $22.45 | 9414 |
| 2025-05-20 | 22.53 | $22.67 | 9500 |
| 2025-05-19 | 22.49 | $22.71 | 16400 |
| 2025-05-16 | 22.44 | $22.73 | 19242 |
| 2025-05-15 | 22.39 | $22.79 | 11210 |
| 2025-05-14 | 22.32 | $22.69 | 29234 |
| 2025-05-13 | 22.26 | $22.72 | 29700 |
| 2025-05-12 | 22.18 | $22.55 | 12700 |
| 2025-05-09 | 22.11 | $22.53 | 6522 |
| 2025-05-08 | 22.03 | $22.50 | 5900 |
| 2025-05-07 | 21.95 | $22.32 | 6619 |
| 2025-05-06 | 21.88 | $22.27 | 12648 |
| 2025-05-05 | 21.81 | $22.26 | 10200 |
| 2025-05-02 | 21.74 | $22.33 | 14530 |
| 2025-05-01 | 21.65 | $22.23 | 17100 |
| 2025-04-30 | 21.58 | $22.29 | 49400 |
| 2025-04-29 | 21.50 | $22.09 | 13728 |
| 2025-04-28 | 21.43 | $22.08 | 12800 |
| 2025-04-25 | 21.37 | $21.94 | 10500 |
| 2025-04-24 | 21.32 | $21.81 | 3200 |
| 2025-04-23 | 21.29 | $21.67 | 7700 |
| 2025-04-22 | 21.28 | $21.42 | 14300 |
| 2025-04-21 | 21.29 | $21.35 | 4720 |
| 2025-04-17 | 21.32 | $21.40 | 11535 |
| 2025-04-16 | 21.36 | $21.13 | 28024 |
| 2025-04-15 | 21.42 | $20.85 | 17300 |
| 2025-04-14 | 21.53 | $20.84 | 19335 |
| 2025-04-11 | 21.64 | $20.70 | 9803 |
| 2025-04-10 | 21.78 | $21.00 | 7340 |
| 2025-04-09 | 21.90 | $21.22 | 14742 |
| 2025-04-08 | 22.01 | $20.91 | 8539 |
| 2025-04-07 | 22.15 | $21.16 | 20221 |
| 2025-04-04 | 22.27 | $21.56 | 45200 |
| 2025-04-03 | 22.36 | $21.62 | 37606 |
| 2025-04-02 | 22.45 | $21.89 | 7200 |
| 2025-04-01 | 22.52 | $21.90 | 14600 |
| 2025-03-31 | 22.58 | $21.94 | 25800 |
| 2025-03-28 | 22.65 | $22.11 | 16606 |
| 2025-03-27 | 22.71 | $22.31 | 6500 |
| 2025-03-26 | 22.76 | $22.38 | 16247 |
| 2025-03-25 | 22.80 | $22.72 | 18900 |
| 2025-03-24 | 22.81 | $22.83 | 6416 |
| 2025-03-21 | 22.81 | $23.00 | 4900 |
| 2025-03-20 | 22.79 | $23.00 | 4800 |
| 2025-03-19 | 22.78 | $22.99 | 6600 |
| 2025-03-18 | 22.76 | $22.77 | 6426 |
| 2025-03-17 | 22.76 | $22.99 | 6300 |
| 2025-03-14 | 22.74 | $22.98 | 17704 |
| 2025-03-13 | 22.73 | $22.73 | 6903 |
| 2025-03-12 | 22.73 | $22.58 | 11742 |
| 2025-03-11 | 22.75 | $22.39 | 12214 |
| 2025-03-10 | 22.79 | $22.28 | 8207 |
| 2025-03-07 | 22.84 | $22.55 | 5800 |
| 2025-03-06 | 22.86 | $22.68 | 1906 |
| 2025-03-05 | 22.87 | $22.62 | 20823 |
| 2025-03-04 | 22.89 | $22.64 | 16400 |
| 2025-03-03 | 22.91 | $23.01 | 4600 |
| 2025-02-28 | 22.88 | $22.87 | 8300 |
| 2025-02-27 | 22.88 | $23.27 | 2900 |
| 2025-02-26 | 22.83 | $23.33 | 5700 |
| 2025-02-25 | 22.78 | $23.16 | 12000 |
| 2025-02-24 | 22.75 | $22.92 | 9800 |
| 2025-02-21 | 22.74 | $22.89 | 11948 |
| 2025-02-20 | 22.73 | $22.80 | 4134 |
| 2025-02-19 | 22.73 | $22.81 | 14515 |
| 2025-02-18 | 22.73 | $22.75 | 16125 |
| 2025-02-14 | 22.75 | $22.77 | 9246 |
| 2025-02-13 | 22.76 | $22.59 | 6010 |
| 2025-02-12 | 22.79 | $22.50 | 15925 |
| 2025-02-11 | 22.83 | $22.71 | 42042 |
| 2025-02-10 | 22.85 | $22.63 | 12101 |
| 2025-02-07 | 22.87 | $22.61 | 20800 |
| 2025-02-06 | 22.91 | $22.65 | 15200 |
| 2025-02-05 | 22.93 | $22.67 | 13709 |
| 2025-02-04 | 22.96 | $22.53 | 9715 |
| 2025-02-03 | 23.01 | $22.47 | 24000 |
| 2025-01-31 | 23.06 | $22.53 | 145914 |
| 2025-01-30 | 23.11 | $23.30 | 17941 |
| 2025-01-29 | 23.07 | $23.28 | 6200 |
| 2025-01-28 | 23.04 | $23.32 | 8800 |
| 2025-01-27 | 22.99 | $23.25 | 14726 |
| 2025-01-24 | 22.95 | $23.04 | 7010 |
| 2025-01-23 | 22.93 | $23.02 | 11202 |
| 2025-01-22 | 22.90 | $23.22 | 7800 |
| 2025-01-21 | 22.86 | $23.15 | 26600 |
| 2025-01-17 | 22.82 | $23.13 | 10800 |
| 2025-01-16 | 22.78 | $23.19 | 18133 |
| 2025-01-15 | 22.73 | $23.12 | 15729 |
| 2025-01-14 | 22.69 | $22.65 | 9100 |
| 2025-01-13 | 22.70 | $22.49 | 16000 |
| 2025-01-10 | 22.72 | $22.66 | 13900 |
| 2025-01-08 | 22.73 | $23.04 | 34441 |
| 2025-01-07 | 22.71 | $22.96 | 13800 |
| 2025-01-06 | 22.69 | $23.17 | 15400 |
| 2025-01-03 | 22.66 | $22.96 | 6900 |
| 2025-01-02 | 22.64 | $22.78 | 14444 |
| 2024-12-31 | 22.65 | $22.44 | 51017 |
| 2024-12-30 | 22.69 | $22.20 | 26900 |
| 2024-12-27 | 22.75 | $22.18 | 14232 |
| 2024-12-26 | 22.83 | $22.39 | 25134 |
| 2024-12-24 | 22.90 | $22.47 | 12700 |
| 2024-12-23 | 22.96 | $22.65 | 9500 |
| 2024-12-20 | 23.01 | $22.65 | 14500 |
| 2024-12-19 | 23.07 | $22.54 | 15304 |
| 2024-12-18 | 23.15 | $22.74 | 11519 |
| 2024-12-17 | 23.21 | $22.96 | 13117 |
| 2024-12-16 | 23.25 | $22.94 | 20231 |
| 2024-12-13 | 23.29 | $23.05 | 28200 |
| 2024-12-12 | 23.33 | $23.10 | 14100 |
| 2024-12-11 | 23.37 | $23.09 | 11732 |
| 2024-12-10 | 23.42 | $23.20 | 9913 |
| 2024-12-09 | 23.45 | $23.16 | 11100 |
| 2024-12-06 | 23.50 | $23.21 | 6532 |
| 2024-12-05 | 23.55 | $23.29 | 4503 |
| 2024-12-04 | 23.59 | $23.11 | 7525 |
| 2024-12-03 | 23.66 | $23.06 | 20300 |
| 2024-12-02 | 23.73 | $23.08 | 49718 |
| 2024-11-29 | 23.81 | $23.39 | 49500 |
| 2024-11-27 | 23.86 | $23.91 | 10416 |
| 2024-11-26 | 23.86 | $23.89 | 7117 |
| 2024-11-25 | 23.87 | $24.07 | 6118 |
| 2024-11-22 | 23.86 | $23.66 | 7514 |
| 2024-11-21 | 23.89 | $23.97 | 11026 |
| 2024-11-20 | 23.89 | $23.46 | 22500 |
| 2024-11-19 | 23.94 | $23.51 | 13000 |
| 2024-11-18 | 24.00 | $23.70 | 18237 |
| 2024-11-15 | 24.03 | $23.81 | 1124 |
| 2024-11-14 | 24.07 | $23.72 | 13810 |
| 2024-11-13 | 24.11 | $23.78 | 7110 |
| 2024-11-12 | 24.15 | $23.87 | 6000 |
| 2024-11-11 | 24.19 | $24.29 | 8525 |
| 2024-11-08 | 24.19 | $24.40 | 6320 |
| 2024-11-07 | 24.18 | $24.12 | 10300 |
| 2024-11-06 | 24.20 | $23.92 | 8100 |
| 2024-11-05 | 24.24 | $24.11 | 16200 |
| 2024-11-04 | 24.26 | $24.25 | 5624 |
| 2024-11-01 | 24.27 | $23.90 | 3523 |
| 2024-10-31 | 24.31 | $24.22 | 8428 |
| 2024-10-30 | 24.33 | $24.22 | 3620 |
| 2024-10-29 | 24.35 | $24.07 | 3518 |
| 2024-10-28 | 24.38 | $24.11 | 16505 |
| 2024-10-25 | 24.42 | $24.19 | 5825 |
| 2024-10-24 | 24.45 | $24.11 | 7815 |
| 2024-10-23 | 24.49 | $24.19 | 12619 |
| 2024-10-22 | 24.52 | $24.40 | 3932 |
| 2024-10-21 | 24.53 | $24.46 | 10000 |
| 2024-10-18 | 24.54 | $24.48 | 4946 |
| 2024-10-17 | 24.55 | $24.56 | 1234 |
| 2024-10-16 | 24.55 | $24.70 | 11400 |
| 2024-10-15 | 24.53 | $24.68 | 15300 |
| 2024-10-14 | 24.52 | $24.68 | 6527 |
| 2024-10-11 | 24.50 | $24.48 | 11616 |
| 2024-10-10 | 24.50 | $24.37 | 5746 |
| 2024-10-09 | 24.51 | $24.58 | 18200 |
| 2024-10-08 | 24.50 | $24.27 | 8500 |
| 2024-10-07 | 24.51 | $24.22 | 10707 |
| 2024-10-04 | 24.52 | $24.41 | 20600 |
| 2024-10-03 | 24.51 | $24.70 | 4045 |
| 2024-10-02 | 24.47 | $24.60 | 3600 |
| 2024-10-01 | 24.44 | $24.62 | 33200 |
| 2024-09-30 | 24.39 | $24.54 | 246927 |
| 2024-09-27 | 24.34 | $24.78 | 42927 |
| 2024-09-26 | 24.27 | $24.68 | 33626 |
| 2024-09-25 | 24.19 | $24.62 | 48900 |
| 2024-09-24 | 24.12 | $24.52 | 19208 |
| 2024-09-23 | 24.06 | $24.49 | 62900 |
| 2024-09-20 | 23.99 | $24.56 | 85300 |
| 2024-09-19 | 23.91 | $24.55 | 55400 |
| 2024-09-18 | 23.83 | $24.53 | 20600 |
| 2024-09-17 | 23.74 | $24.35 | 11615 |
| 2024-09-16 | 23.66 | $24.26 | 15624 |
| 2024-09-13 | 23.59 | $24.04 | 26507 |
| 2024-09-12 | 23.54 | $23.90 | 11400 |
| 2024-09-11 | 23.49 | $23.77 | 5700 |
| 2024-09-10 | 23.45 | $23.86 | 63500 |
| 2024-09-09 | 23.40 | $23.76 | 11136 |
| 2024-09-06 | 23.34 | $23.40 | 5331 |
| 2024-09-05 | 23.33 | $23.45 | 20500 |
| 2024-09-04 | 23.30 | $23.30 | 18700 |
| 2024-09-03 | 23.28 | $23.11 | 12000 |
| 2024-08-30 | 23.28 | $23.02 | 15040 |
| 2024-08-29 | 23.28 | $23.49 | 7200 |
| 2024-08-28 | 23.24 | $23.58 | 9006 |
| 2024-08-27 | 23.18 | $23.60 | 5500 |
| 2024-08-26 | 23.11 | $23.65 | 14624 |
| 2024-08-23 | 23.04 | $23.60 | 19929 |
| 2024-08-22 | 22.96 | $23.39 | 7622 |
| 2024-08-21 | 22.90 | $23.40 | 6900 |
| 2024-08-20 | 22.83 | $23.30 | 13900 |
| 2024-08-19 | 22.77 | $23.23 | 17200 |
| 2024-08-16 | 22.71 | $23.25 | 8400 |
| 2024-08-15 | 22.65 | $22.91 | 13800 |
| 2024-08-14 | 22.62 | $23.00 | 29130 |
| 2024-08-13 | 22.58 | $22.74 | 14800 |
| 2024-08-12 | 22.57 | $22.60 | 65735 |
| 2024-08-09 | 22.56 | $22.60 | 10030 |
| 2024-08-08 | 22.56 | $22.74 | 22709 |
| 2024-08-07 | 22.55 | $22.53 | 24600 |
| 2024-08-06 | 22.55 | $22.47 | 7620 |
| 2024-08-05 | 22.56 | $22.51 | 15614 |
| 2024-08-02 | 22.56 | $22.77 | 15540 |
| 2024-08-01 | 22.54 | $22.59 | 10100 |
| 2024-07-31 | 22.53 | $22.41 | 17528 |
| 2024-07-30 | 22.54 | $22.47 | 18430 |
| 2024-07-29 | 22.54 | $22.54 | 5918 |
| 2024-07-26 | 22.54 | $22.49 | 2824 |
| 2024-07-25 | 22.53 | $22.48 | 33900 |
| 2024-07-24 | 22.52 | $22.25 | 12416 |
| 2024-07-23 | 22.53 | $22.60 | 9800 |
| 2024-07-22 | 22.51 | $22.72 | 12700 |
| 2024-07-19 | 22.47 | $22.74 | 8400 |
| 2024-07-18 | 22.43 | $22.65 | 26344 |
| 2024-07-17 | 22.40 | $22.74 | 17028 |
| 2024-07-16 | 22.36 | $22.65 | 16000 |
| 2024-07-15 | 22.32 | $22.60 | 11400 |
| 2024-07-12 | 22.29 | $22.66 | 16600 |
| 2024-07-11 | 22.25 | $22.59 | 19218 |
| 2024-07-10 | 22.22 | $22.34 | 10637 |
| 2024-07-09 | 22.21 | $22.36 | 24326 |
| 2024-07-08 | 22.20 | $22.37 | 63200 |
| 2024-07-05 | 22.19 | $22.45 | 2733 |
| 2024-07-03 | 22.18 | $22.36 | 9300 |
| 2024-07-02 | 22.17 | $22.12 | 17834 |
| 2024-07-01 | 22.19 | $21.92 | 39320 |
| 2024-06-28 | 22.24 | $21.91 | 180316 |
| 2024-06-27 | 22.29 | $21.86 | 44335 |
| 2024-06-26 | 22.35 | $21.96 | 21924 |
| 2024-06-25 | 22.40 | $22.03 | 17600 |
| 2024-06-24 | 22.45 | $22.25 | 24113 |
| 2024-06-21 | 22.48 | $22.30 | 64100 |
| 2024-06-20 | 22.51 | $22.28 | 44910 |
| 2024-06-18 | 22.54 | $22.42 | 39800 |
| 2024-06-17 | 22.56 | $22.42 | 10000 |
| 2024-06-14 | 22.59 | $22.35 | 13510 |
| 2024-06-13 | 22.62 | $22.33 | 24427 |
| 2024-06-12 | 22.66 | $22.40 | 63046 |
| 2024-06-11 | 22.69 | $22.39 | 6000 |
| 2024-06-10 | 22.72 | $22.50 | 19300 |
| 2024-06-07 | 22.75 | $22.51 | 12200 |
| 2024-06-06 | 22.77 | $22.67 | 29800 |
| 2024-06-05 | 22.78 | $22.79 | 15301 |
| 2024-06-04 | 22.78 | $22.86 | 7749 |
| 2024-06-03 | 22.77 | $22.97 | 6227 |
| 2024-05-31 | 22.75 | $22.78 | 26501 |
| 2024-05-30 | 22.74 | $22.90 | 16437 |
| 2024-05-29 | 22.72 | $22.54 | 16200 |
| 2024-05-28 | 22.73 | $22.58 | 14300 |
| 2024-05-24 | 22.73 | $22.69 | 1800 |
| 2024-05-23 | 22.72 | $22.62 | 13914 |
| 2024-05-22 | 22.72 | $22.81 | 6314 |
| 2024-05-21 | 22.69 | $22.86 | 7827 |
| 2024-05-20 | 22.65 | $22.94 | 4400 |
| 2024-05-17 | 22.60 | $22.82 | 3900 |
| 2024-05-16 | 22.55 | $22.90 | 14800 |
| 2024-05-15 | 22.50 | $22.97 | 11700 |
| 2024-05-14 | 22.43 | $22.58 | 5200 |
| 2024-05-13 | 22.39 | $22.78 | 5820 |
| 2024-05-10 | 22.33 | $22.74 | 12100 |
| 2024-05-09 | 22.28 | $22.51 | 6446 |
| 2024-05-08 | 22.24 | $22.64 | 23746 |
| 2024-05-07 | 22.19 | $22.84 | 6400 |
| 2024-05-06 | 22.13 | $22.83 | 11045 |
| 2024-05-03 | 22.06 | $22.50 | 13800 |
| 2024-05-02 | 22.03 | $22.25 | 11401 |
| 2024-05-01 | 22.03 | $22.10 | 29909 |
| 2024-04-30 | 22.05 | $21.81 | 14713 |
| 2024-04-29 | 22.09 | $22.00 | 9346 |
| 2024-04-26 | 22.13 | $22.04 | 3118 |
| 2024-04-25 | 22.17 | $21.90 | 24711 |
| 2024-04-24 | 22.22 | $21.98 | 3200 |
| 2024-04-23 | 22.28 | $22.05 | 13321 |
| 2024-04-22 | 22.33 | $21.94 | 5500 |
| 2024-04-19 | 22.41 | $21.87 | 1409 |
| 2024-04-18 | 22.49 | $21.71 | 12149 |
| 2024-04-17 | 22.60 | $21.83 | 5000 |
| 2024-04-16 | 22.71 | $21.92 | 8915 |
| 2024-04-15 | 22.81 | $21.87 | 16000 |
| 2024-04-12 | 22.93 | $22.33 | 7600 |
| 2024-04-11 | 23.00 | $22.30 | 8012 |
| 2024-04-10 | 23.08 | $22.65 | 22100 |
| 2024-04-09 | 23.13 | $23.04 | 50416 |
| 2024-04-08 | 23.15 | $23.00 | 5804 |
| 2024-04-05 | 23.16 | $23.00 | 5728 |
| 2024-04-04 | 23.18 | $22.99 | 11800 |
| 2024-04-03 | 23.20 | $22.93 | 22800 |
| 2024-04-02 | 23.22 | $22.90 | 21300 |
| 2024-04-01 | 23.24 | $23.18 | 14800 |
| 2024-03-28 | 23.23 | $23.29 | 35100 |
| 2024-03-27 | 23.22 | $23.35 | 18000 |
| 2024-03-26 | 23.19 | $23.09 | 15800 |
| 2024-03-25 | 23.19 | $23.27 | 10100 |
| 2024-03-22 | 23.17 | $23.50 | 3300 |
| 2024-03-21 | 23.12 | $23.55 | 18800 |
| 2024-03-20 | 23.07 | $23.26 | 18508 |
| 2024-03-19 | 23.04 | $23.17 | 16934 |
| 2024-03-18 | 23.02 | $23.25 | 8200 |
| 2024-03-15 | 23.00 | $23.38 | 13841 |
| 2024-03-14 | 22.95 | $23.29 | 14700 |
| 2024-03-13 | 22.91 | $23.23 | 24318 |
| 2024-03-12 | 22.88 | $23.11 | 36528 |
| 2024-03-11 | 22.85 | $22.90 | 9019 |
| 2024-03-08 | 22.85 | $22.84 | 25811 |
| 2024-03-07 | 22.85 | $22.90 | 6100 |
| 2024-03-06 | 22.84 | $22.79 | 11430 |
| 2024-03-05 | 22.83 | $22.77 | 5700 |
| 2024-03-04 | 22.83 | $22.71 | 9413 |
| 2024-03-01 | 22.83 | $22.77 | 11300 |
| 2024-02-29 | 22.83 | $22.87 | 15434 |
| 2024-02-28 | 22.82 | $22.77 | 10300 |
| 2024-02-27 | 22.81 | $22.90 | 23700 |
| 2024-02-26 | 22.80 | $23.04 | 15800 |
| 2024-02-23 | 22.78 | $23.29 | 16800 |
| 2024-02-22 | 22.72 | $22.92 | 21321 |
| 2024-02-21 | 22.71 | $22.68 | 14400 |
| 2024-02-20 | 22.71 | $22.86 | 7946 |
| 2024-02-16 | 22.70 | $22.88 | 4449 |
| 2024-02-15 | 22.68 | $22.92 | 12237 |
| 2024-02-14 | 22.65 | $22.68 | 27800 |
| 2024-02-13 | 22.64 | $22.51 | 23300 |
| 2024-02-12 | 22.64 | $22.91 | 58600 |
| 2024-02-09 | 22.60 | $22.77 | 13000 |
| 2024-02-08 | 22.57 | $22.59 | 14401 |
| 2024-02-07 | 22.55 | $22.34 | 13500 |
| 2024-02-06 | 22.55 | $22.23 | 8346 |
| 2024-02-05 | 22.56 | $22.30 | 10700 |
| 2024-02-02 | 22.56 | $22.45 | 16500 |
| 2024-02-01 | 22.54 | $22.60 | 47744 |
| 2024-01-31 | 22.50 | $22.90 | 11900 |
| 2024-01-30 | 22.42 | $23.24 | 23332 |
| 2024-01-29 | 22.30 | $23.16 | 12818 |
| 2024-01-26 | 22.19 | $23.12 | 16000 |
| 2024-01-25 | 22.07 | $23.03 | 14813 |
| 2024-01-24 | 21.96 | $22.68 | 18700 |
| 2024-01-23 | 21.88 | $22.41 | 15116 |
| 2024-01-22 | 21.82 | $22.28 | 19815 |
| 2024-01-19 | 21.77 | $22.07 | 25206 |
| 2024-01-18 | 21.74 | $21.85 | 23300 |
| 2024-01-17 | 21.74 | $21.81 | 11100 |
| 2024-01-16 | 21.74 | $21.83 | 9600 |
| 2024-01-12 | 21.73 | $22.05 | 13335 |
| 2024-01-11 | 21.71 | $21.87 | 10746 |
| 2024-01-10 | 21.69 | $21.75 | 10500 |
| 2024-01-09 | 21.69 | $21.67 | 15348 |
| 2024-01-08 | 21.69 | $21.76 | 17120 |
| 2024-01-05 | 21.68 | $21.30 | 8437 |
| 2024-01-04 | 21.71 | $21.37 | 11624 |
| 2024-01-03 | 21.73 | $21.23 | 12900 |
| 2024-01-02 | 21.77 | $21.36 | 6136 |
| 2023-12-29 | 21.79 | $21.63 | 19148 |
| 2023-12-28 | 21.79 | $21.92 | 15700 |
| 2023-12-27 | 21.75 | $22.14 | 24704 |
| 2023-12-26 | 21.69 | $22.04 | 6900 |
| 2023-12-22 | 21.64 | $21.95 | 23032 |
| 2023-12-21 | 21.59 | $21.98 | 14539 |
| 2023-12-20 | 21.53 | $22.12 | 8926 |
| 2023-12-19 | 21.45 | $22.08 | 20810 |
| 2023-12-18 | 21.36 | $21.87 | 14200 |
| 2023-12-15 | 21.30 | $21.91 | 24600 |
| 2023-12-14 | 21.22 | $21.85 | 28442 |
| 2023-12-13 | 21.14 | $21.47 | 12348 |
| 2023-12-12 | 21.09 | $21.16 | 23229 |
| 2023-12-11 | 21.06 | $21.05 | 21019 |
| 2023-12-08 | 21.04 | $21.15 | 22011 |
| 2023-12-07 | 21.01 | $21.19 | 17529 |
| 2023-12-06 | 20.96 | $21.13 | 50508 |
| 2023-12-05 | 20.92 | $21.25 | 20700 |
| 2023-12-04 | 20.87 | $21.25 | 18500 |
| 2023-12-01 | 20.81 | $21.31 | 24900 |
| 2023-11-30 | 20.73 | $21.17 | 45518 |
| 2023-11-29 | 20.67 | $20.83 | 19332 |
| 2023-11-28 | 20.63 | $21.35 | 20445 |
| 2023-11-27 | 20.52 | $21.18 | 20400 |
| 2023-11-24 | 20.43 | $20.85 | 2300 |
| 2023-11-22 | 20.36 | $20.75 | 23410 |
| 2023-11-21 | 20.30 | $20.71 | 18800 |
| 2023-11-20 | 20.23 | $20.80 | 11017 |
| 2023-11-17 | 20.15 | $20.75 | 42000 |
| 2023-11-16 | 20.07 | $20.40 | 15800 |
| 2023-11-15 | 20.02 | $20.22 | 5100 |
| 2023-11-14 | 19.98 | $20.32 | 30200 |
| 2023-11-13 | 19.93 | $20.14 | 30132 |
| 2023-11-10 | 19.89 | $20.11 | 21427 |
| 2023-11-09 | 19.85 | $20.06 | 45427 |
| 2023-11-08 | 19.81 | $20.41 | 25416 |
| 2023-11-07 | 19.74 | $20.38 | 12800 |
| 2023-11-06 | 19.66 | $20.23 | 11626 |
| 2023-11-03 | 19.60 | $20.34 | 24632 |
| 2023-11-02 | 19.52 | $19.92 | 36200 |
| 2023-11-01 | 19.48 | $19.55 | 13400 |
| 2023-10-31 | 19.47 | $19.26 | 13200 |
| 2023-10-30 | 19.49 | $19.33 | 10300 |
| 2023-10-27 | 19.51 | $19.35 | 9900 |
| 2023-10-26 | 19.52 | $19.60 | 15400 |
| 2023-10-25 | 19.52 | $19.47 | 8900 |
| 2023-10-24 | 19.53 | $19.75 | 9910 |
| 2023-10-23 | 19.52 | $19.62 | 13100 |
| 2023-10-20 | 19.52 | $19.66 | 9611 |
| 2023-10-19 | 19.53 | $19.40 | 10400 |
| 2023-10-18 | 19.57 | $19.37 | 13900 |
| 2023-10-17 | 19.62 | $19.40 | 11400 |
| 2023-10-16 | 19.67 | $19.48 | 14900 |
| 2023-10-13 | 19.73 | $19.40 | 5539 |
| 2023-10-12 | 19.80 | $19.46 | 5800 |
| 2023-10-11 | 19.87 | $19.76 | 27400 |
| 2023-10-10 | 19.91 | $19.61 | 18100 |
| 2023-10-09 | 19.97 | $19.39 | 6924 |
| 2023-10-06 | 20.06 | $19.32 | 10346 |
| 2023-10-05 | 20.17 | $19.38 | 13000 |
| 2023-10-04 | 20.28 | $19.44 | 12020 |
| 2023-10-03 | 20.38 | $19.20 | 45010 |
| 2023-10-02 | 20.52 | $19.75 | 14600 |
| 2023-09-29 | 20.60 | $20.03 | 50400 |
| 2023-09-28 | 20.67 | $20.20 | 19215 |
| 2023-09-27 | 20.72 | $20.18 | 33320 |
| 2023-09-26 | 20.77 | $20.48 | 23147 |
| 2023-09-25 | 20.79 | $20.71 | 16400 |
| 2023-09-22 | 20.79 | $20.80 | 11000 |
| 2023-09-21 | 20.78 | $20.84 | 16634 |
| 2023-09-20 | 20.76 | $20.93 | 14236 |
| 2023-09-19 | 20.73 | $20.97 | 13800 |
| 2023-09-18 | 20.70 | $20.98 | 6700 |
| 2023-09-15 | 20.66 | $21.03 | 63030 |
| 2023-09-14 | 20.61 | $20.63 | 21521 |
| 2023-09-13 | 20.60 | $20.73 | 8200 |
| 2023-09-12 | 20.57 | $20.60 | 12700 |
| 2023-09-11 | 20.56 | $20.77 | 5200 |
| 2023-09-08 | 20.53 | $20.76 | 6517 |
| 2023-09-07 | 20.50 | $20.72 | 9744 |
| 2023-09-06 | 20.48 | $20.74 | 10700 |
| 2023-09-05 | 20.45 | $20.65 | 12714 |
| 2023-09-01 | 20.43 | $20.72 | 9000 |
| 2023-08-31 | 20.40 | $20.70 | 71600 |
| 2023-08-30 | 20.38 | $20.37 | 13049 |
| 2023-08-29 | 20.39 | $20.50 | 7700 |
| 2023-08-28 | 20.38 | $20.29 | 7500 |
| 2023-08-25 | 20.40 | $20.35 | 35033 |
| 2023-08-24 | 20.42 | $20.30 | 13036 |
| 2023-08-23 | 20.44 | $20.32 | 19500 |
| 2023-08-22 | 20.46 | $20.25 | 15431 |
| 2023-08-21 | 20.49 | $20.26 | 13900 |
| 2023-08-18 | 20.52 | $20.36 | 7418 |
| 2023-08-17 | 20.55 | $20.40 | 14312 |
| 2023-08-16 | 20.57 | $20.25 | 19300 |
| 2023-08-15 | 20.61 | $20.37 | 15936 |
| 2023-08-14 | 20.64 | $20.52 | 6900 |
| 2023-08-11 | 20.65 | $20.50 | 5700 |
| 2023-08-10 | 20.66 | $20.54 | 13600 |
| 2023-08-09 | 20.67 | $20.51 | 16546 |
| 2023-08-08 | 20.68 | $20.64 | 22730 |
| 2023-08-07 | 20.68 | $20.77 | 10300 |
| 2023-08-04 | 20.66 | $20.75 | 9800 |
| 2023-08-03 | 20.64 | $20.63 | 15300 |
| 2023-08-02 | 20.63 | $20.54 | 10021 |
| 2023-08-01 | 20.62 | $20.72 | 10722 |
| 2023-07-31 | 20.60 | $20.72 | 27406 |
| 2023-07-28 | 20.58 | $20.72 | 10521 |
| 2023-07-27 | 20.56 | $20.68 | 27106 |
| 2023-07-26 | 20.54 | $20.88 | 14720 |
| 2023-07-25 | 20.50 | $20.67 | 14800 |
| 2023-07-24 | 20.48 | $20.87 | 4500 |
| 2023-07-21 | 20.44 | $20.99 | 22600 |
| 2023-07-20 | 20.39 | $20.85 | 93905 |
| 2023-07-19 | 20.34 | $20.35 | 8729 |
| 2023-07-18 | 20.34 | $20.21 | 15500 |
| 2023-07-17 | 20.36 | $20.11 | 9300 |
| 2023-07-14 | 20.38 | $20.37 | 10900 |
| 2023-07-13 | 20.39 | $20.46 | 15238 |
| 2023-07-12 | 20.38 | $20.33 | 7100 |
| 2023-07-11 | 20.39 | $20.21 | 12534 |
| 2023-07-10 | 20.41 | $20.21 | 11705 |
| 2023-07-07 | 20.43 | $20.38 | 7732 |
| 2023-07-06 | 20.43 | $20.14 | 10800 |
| 2023-07-05 | 20.47 | $20.61 | 14900 |
| 2023-07-03 | 20.45 | $20.65 | 6000 |
| 2023-06-30 | 20.44 | $20.49 | 42525 |
| 2023-06-29 | 20.44 | $20.21 | 12637 |
| 2023-06-28 | 20.47 | $20.58 | 11900 |
| 2023-06-27 | 20.45 | $20.68 | 24529 |
| 2023-06-26 | 20.43 | $20.46 | 12907 |
| 2023-06-23 | 20.43 | $20.37 | 11600 |
| 2023-06-22 | 20.44 | $20.30 | 15929 |
| 2023-06-21 | 20.45 | $20.30 | 11625 |
| 2023-06-20 | 20.46 | $20.34 | 10300 |
| 2023-06-16 | 20.47 | $20.30 | 8400 |
| 2023-06-15 | 20.49 | $20.50 | 10600 |
| 2023-06-14 | 20.48 | $20.42 | 18500 |
| 2023-06-13 | 20.48 | $20.47 | 14318 |
| 2023-06-12 | 20.48 | $20.28 | 11608 |
| 2023-06-09 | 20.49 | $20.52 | 3241 |
| 2023-06-08 | 20.48 | $20.55 | 6812 |
| 2023-06-07 | 20.46 | $20.80 | 11200 |
| 2023-06-06 | 20.41 | $20.82 | 36226 |
| 2023-06-05 | 20.35 | $20.70 | 14400 |
| 2023-06-02 | 20.29 | $20.76 | 21800 |
| 2023-06-01 | 20.23 | $20.25 | 15100 |
| 2023-05-31 | 20.21 | $20.35 | 32900 |
| 2023-05-30 | 20.18 | $20.05 | 6600 |
| 2023-05-26 | 20.18 | $20.40 | 10941 |
| 2023-05-25 | 20.15 | $20.44 | 10800 |
| 2023-05-24 | 20.13 | $20.40 | 13500 |
| 2023-05-23 | 20.11 | $20.18 | 21026 |
| 2023-05-22 | 20.11 | $20.28 | 21016 |
| 2023-05-19 | 20.12 | $20.26 | 13300 |
| 2023-05-18 | 20.12 | $20.61 | 11900 |
| 2023-05-17 | 20.10 | $20.43 | 16800 |
| 2023-05-16 | 20.10 | $20.02 | 29320 |
| 2023-05-15 | 20.15 | $20.18 | 15735 |
| 2023-05-12 | 20.18 | $20.14 | 30835 |
| 2023-05-11 | 20.23 | $19.79 | 26600 |
| 2023-05-10 | 20.31 | $20.16 | 49405 |
| 2023-05-09 | 20.36 | $19.30 | 29800 |
| 2023-05-08 | 20.50 | $19.34 | 22800 |
| 2023-05-05 | 20.64 | $19.20 | 20406 |
| 2023-05-04 | 20.80 | $19.06 | 47000 |
| 2023-05-03 | 20.98 | $20.30 | 34100 |
| 2023-05-02 | 21.05 | $20.17 | 48000 |
| 2023-05-01 | 21.13 | $20.82 | 8600 |
| 2023-04-28 | 21.16 | $21.38 | 30900 |
| 2023-04-27 | 21.13 | $21.25 | 16100 |
| 2023-04-26 | 21.12 | $21.18 | 15511 |
| 2023-04-25 | 21.11 | $21.02 | 18503 |
| 2023-04-24 | 21.12 | $21.38 | 7019 |
| 2023-04-21 | 21.09 | $21.30 | 8000 |
| 2023-04-20 | 21.06 | $21.03 | 24800 |
| 2023-04-19 | 21.05 | $21.55 | 14946 |
| 2023-04-18 | 20.98 | $21.50 | 15000 |
| 2023-04-17 | 20.90 | $21.37 | 7943 |
| 2023-04-14 | 20.81 | $21.04 | 19100 |
| 2023-04-13 | 20.75 | $20.78 | 15400 |
| 2023-04-12 | 20.70 | $20.39 | 61700 |
| 2023-04-11 | 20.69 | $20.86 | 15400 |
| 2023-04-10 | 20.62 | $20.88 | 22601 |
| 2023-04-06 | 20.55 | $20.80 | 22003 |
| 2023-04-05 | 20.48 | $20.51 | 18523 |
| 2023-04-04 | 20.45 | $20.59 | 36700 |
| 2023-04-03 | 20.42 | $21.31 | 32805 |
| 2023-03-31 | 20.33 | $21.52 | 210500 |
| 2023-03-30 | 20.21 | $21.60 | 44300 |
| 2023-03-29 | 20.09 | $21.67 | 51018 |
| 2023-03-28 | 19.96 | $21.40 | 54346 |
| 2023-03-27 | 19.86 | $21.16 | 102628 |
| 2023-03-24 | 19.79 | $19.65 | 32249 |
| 2023-03-23 | 19.88 | $19.60 | 61848 |
| 2023-03-22 | 19.98 | $19.86 | 46949 |
| 2023-03-21 | 20.07 | $19.82 | 79014 |
| 2023-03-20 | 20.18 | $18.26 | 52800 |
| 2023-03-17 | 20.44 | $17.98 | 92213 |
| 2023-03-16 | 20.76 | $19.07 | 63203 |
| 2023-03-15 | 20.98 | $18.67 | 66410 |
| 2023-03-14 | 21.26 | $20.00 | 30200 |
| 2023-03-13 | 21.42 | $18.30 | 125700 |
| 2023-03-10 | 21.76 | $20.37 | 53902 |
| 2023-03-09 | 21.92 | $21.53 | 31600 |
| 2023-03-08 | 21.96 | $21.84 | 10200 |
| 2023-03-07 | 21.97 | $21.74 | 25300 |
| 2023-03-06 | 21.99 | $21.79 | 15015 |
| 2023-03-03 | 22.01 | $21.84 | 17800 |
| 2023-03-02 | 22.02 | $21.89 | 33315 |
| 2023-03-01 | 22.02 | $21.80 | 9900 |
| 2023-02-28 | 22.04 | $22.22 | 768400 |
| 2023-02-27 | 22.01 | $22.22 | 21700 |
| 2023-02-24 | 21.97 | $22.28 | 177311 |
| 2023-02-23 | 21.92 | $22.45 | 39300 |
| 2023-02-22 | 21.86 | $21.98 | 19407 |
| 2023-02-21 | 21.84 | $21.60 | 42020 |
| 2023-02-17 | 21.85 | $21.99 | 35000 |
| 2023-02-16 | 21.83 | $21.80 | 45000 |
| 2023-02-15 | 21.81 | $21.97 | 161300 |
| 2023-02-14 | 21.78 | $22.41 | 92145 |
| 2023-02-13 | 21.70 | $22.03 | 125133 |
| 2023-02-10 | 21.66 | $21.99 | 135606 |
| 2023-02-09 | 21.61 | $21.91 | 29417 |
| 2023-02-08 | 21.56 | $21.83 | 35600 |
| 2023-02-07 | 21.51 | $21.50 | 40021 |
| 2023-02-06 | 21.49 | $21.54 | 25347 |
| 2023-02-03 | 21.47 | $21.76 | 29326 |
| 2023-02-02 | 21.41 | $22.22 | 127015 |
| 2023-02-01 | 21.30 | $21.65 | 33615 |
| 2023-01-31 | 21.24 | $21.38 | 754900 |
| 2023-01-30 | 21.20 | $21.28 | 109214 |
| 2023-01-27 | 21.17 | $21.25 | 134400 |
| 2023-01-26 | 21.13 | $21.64 | 52309 |
| 2023-01-25 | 21.05 | $21.81 | 56400 |
| 2023-01-24 | 20.95 | $21.50 | 59045 |
| 2023-01-23 | 20.86 | $21.35 | 36000 |
| 2023-01-20 | 20.79 | $21.36 | 43800 |
| 2023-01-19 | 20.72 | $21.31 | 45332 |
| 2023-01-18 | 20.64 | $21.17 | 51832 |
| 2023-01-17 | 20.58 | $21.10 | 45300 |
| 2023-01-13 | 20.51 | $20.96 | 29442 |
| 2023-01-12 | 20.46 | $20.83 | 58549 |
| 2023-01-11 | 20.43 | $20.77 | 53100 |
| 2023-01-10 | 20.39 | $20.61 | 55238 |
| 2023-01-09 | 20.37 | $20.57 | 38209 |
| 2023-01-06 | 20.36 | $20.60 | 69400 |
| 2023-01-05 | 20.34 | $20.27 | 49300 |
| 2023-01-04 | 20.35 | $20.25 | 26900 |
| 2023-01-03 | 20.37 | $20.20 | 29700 |
| 2022-12-30 | 20.40 | $20.35 | 35719 |
| 2022-12-29 | 20.41 | $20.15 | 68500 |
| 2022-12-28 | 20.44 | $20.53 | 17100 |
| 2022-12-27 | 20.44 | $20.14 | 47100 |
| 2022-12-23 | 20.48 | $20.25 | 12400 |
| 2022-12-22 | 20.50 | $20.31 | 37716 |
| 2022-12-21 | 20.53 | $20.36 | 44700 |
| 2022-12-20 | 20.55 | $20.45 | 17000 |
| 2022-12-19 | 20.56 | $20.41 | 37800 |
| 2022-12-16 | 20.58 | $20.49 | 25311 |
| 2022-12-15 | 20.59 | $20.51 | 17508 |
| 2022-12-14 | 20.60 | $20.69 | 26132 |
| 2022-12-13 | 20.59 | $20.65 | 20321 |
| 2022-12-12 | 20.58 | $20.47 | 26611 |
| 2022-12-09 | 20.59 | $20.35 | 24200 |
| 2022-12-08 | 20.61 | $20.57 | 13900 |
| 2022-12-07 | 20.62 | $20.79 | 38500 |
| 2022-12-06 | 20.59 | $20.55 | 45215 |
| 2022-12-05 | 20.59 | $20.51 | 35035 |
| 2022-12-02 | 20.60 | $20.97 | 53702 |
| 2022-12-01 | 20.55 | $20.56 | 31000 |
| 2022-11-30 | 20.54 | $20.57 | 37940 |
| 2022-11-29 | 20.53 | $20.22 | 39504 |
| 2022-11-28 | 20.55 | $20.68 | 20200 |
| 2022-11-25 | 20.53 | $20.72 | 6000 |
| 2022-11-23 | 20.50 | $20.70 | 43600 |
| 2022-11-22 | 20.47 | $20.71 | 31900 |
| 2022-11-21 | 20.44 | $20.67 | 17812 |
| 2022-11-18 | 20.41 | $20.50 | 17900 |
| 2022-11-17 | 20.39 | $20.55 | 25418 |
| 2022-11-16 | 20.37 | $20.45 | 14931 |
| 2022-11-15 | 20.36 | $20.53 | 30800 |
| 2022-11-14 | 20.34 | $20.26 | 18600 |
| 2022-11-11 | 20.34 | $20.75 | 30313 |
| 2022-11-10 | 20.30 | $20.80 | 44900 |
| 2022-11-09 | 20.25 | $20.35 | 16634 |
| 2022-11-08 | 20.25 | $20.42 | 17323 |
| 2022-11-07 | 20.24 | $20.06 | 19823 |
| 2022-11-04 | 20.27 | $20.10 | 17009 |
| 2022-11-03 | 20.31 | $20.16 | 17414 |
| 2022-11-02 | 20.34 | $20.31 | 18543 |
| 2022-11-01 | 20.37 | $20.15 | 13200 |
| 2022-10-31 | 20.42 | $20.06 | 39804 |
| 2022-10-28 | 20.48 | $20.23 | 37024 |
| 2022-10-27 | 20.54 | $20.32 | 11000 |
| 2022-10-26 | 20.59 | $20.40 | 29738 |
| 2022-10-25 | 20.64 | $20.42 | 16200 |
| 2022-10-24 | 20.70 | $20.37 | 14300 |
| 2022-10-21 | 20.76 | $20.12 | 8900 |
| 2022-10-20 | 20.85 | $20.21 | 25719 |
| 2022-10-19 | 20.93 | $20.28 | 20100 |
| 2022-10-18 | 21.02 | $20.43 | 9800 |
| 2022-10-17 | 21.10 | $20.49 | 5100 |
| 2022-10-14 | 21.19 | $20.49 | 6400 |
| 2022-10-13 | 21.27 | $20.73 | 12200 |
| 2022-10-12 | 21.35 | $20.65 | 10300 |
| 2022-10-11 | 21.43 | $20.69 | 32036 |
| 2022-10-10 | 21.52 | $21.01 | 10501 |
| 2022-10-07 | 21.59 | $21.29 | 12425 |
| 2022-10-06 | 21.63 | $21.62 | 10800 |
| 2022-10-05 | 21.65 | $21.77 | 5226 |
| 2022-10-04 | 21.65 | $21.90 | 22132 |
| 2022-10-03 | 21.64 | $21.62 | 7500 |
| 2022-09-30 | 21.67 | $21.85 | 77801 |
| 2022-09-29 | 21.67 | $21.27 | 34100 |
| 2022-09-28 | 21.73 | $21.52 | 30615 |
| 2022-09-27 | 21.77 | $21.14 | 12726 |
| 2022-09-26 | 21.86 | $21.00 | 18400 |
| 2022-09-23 | 21.97 | $21.23 | 38000 |
| 2022-09-22 | 22.07 | $21.66 | 9448 |
| 2022-09-21 | 22.13 | $21.87 | 6100 |
| 2022-09-20 | 22.17 | $21.82 | 17800 |
| 2022-09-19 | 22.22 | $21.95 | 10400 |
| 2022-09-16 | 22.26 | $21.90 | 15500 |
| 2022-09-15 | 22.32 | $21.93 | 36944 |
| 2022-09-14 | 22.38 | $22.11 | 6200 |
| 2022-09-13 | 22.43 | $22.30 | 6717 |
| 2022-09-12 | 22.48 | $22.47 | 28800 |
| 2022-09-09 | 22.51 | $22.25 | 8200 |
| 2022-09-08 | 22.57 | $21.96 | 27900 |
| 2022-09-07 | 22.67 | $22.25 | 19539 |
| 2022-09-06 | 22.74 | $22.15 | 9300 |
| 2022-09-02 | 22.83 | $22.33 | 11600 |
| 2022-09-01 | 22.91 | $22.30 | 7300 |
| 2022-08-31 | 23.01 | $22.28 | 20200 |
| 2022-08-30 | 23.11 | $22.59 | 21100 |
| 2022-08-29 | 23.19 | $22.88 | 21535 |
| 2022-08-26 | 23.24 | $22.79 | 50100 |
| 2022-08-25 | 23.32 | $23.04 | 17000 |
| 2022-08-24 | 23.37 | $22.48 | 12500 |
| 2022-08-23 | 23.48 | $22.37 | 29700 |
| 2022-08-22 | 23.60 | $22.80 | 12225 |
| 2022-08-19 | 23.69 | $23.08 | 15322 |
| 2022-08-18 | 23.75 | $23.49 | 7536 |
| 2022-08-17 | 23.77 | $23.55 | 6800 |
| 2022-08-16 | 23.78 | $23.98 | 4041 |
| 2022-08-15 | 23.74 | $23.86 | 6500 |
| 2022-08-12 | 23.71 | $23.78 | 5615 |
| 2022-08-11 | 23.67 | $23.76 | 6400 |
| 2022-08-10 | 23.64 | $23.86 | 19500 |
| 2022-08-09 | 23.58 | $23.39 | 8900 |
| 2022-08-08 | 23.57 | $23.64 | 4600 |
| 2022-08-05 | 23.53 | $23.67 | 3200 |
| 2022-08-04 | 23.48 | $24.08 | 12000 |
| 2022-08-03 | 23.38 | $23.94 | 20900 |
| 2022-08-02 | 23.29 | $24.00 | 166737 |
| 2022-08-01 | 23.19 | $24.10 | 21102 |
| 2022-07-29 | 23.07 | $24.16 | 28414 |
| 2022-07-28 | 22.93 | $23.46 | 1902 |
| 2022-07-27 | 22.86 | $23.67 | 10842 |
| 2022-07-26 | 22.77 | $23.49 | 8200 |
| 2022-07-25 | 22.68 | $23.23 | 2700 |
| 2022-07-22 | 22.63 | $23.15 | 15108 |
| 2022-07-21 | 22.57 | $22.99 | 8500 |
| 2022-07-20 | 22.52 | $22.75 | 8400 |
| 2022-07-19 | 22.50 | $22.69 | 8700 |
| 2022-07-18 | 22.47 | $22.36 | 12501 |
| 2022-07-15 | 22.48 | $22.32 | 22200 |
| 2022-07-14 | 22.48 | $22.32 | 7900 |
| 2022-07-13 | 22.49 | $22.50 | 21521 |
| 2022-07-12 | 22.47 | $22.65 | 7300 |
| 2022-07-11 | 22.44 | $22.50 | 6000 |
| 2022-07-08 | 22.42 | $22.62 | 5800 |
| 2022-07-07 | 22.40 | $22.35 | 18029 |
| 2022-07-06 | 22.41 | $22.44 | 4900 |
| 2022-07-05 | 22.42 | $22.35 | 5937 |
| 2022-07-01 | 22.44 | $22.46 | 6000 |
| 2022-06-30 | 22.45 | $22.57 | 32800 |
| 2022-06-29 | 22.46 | $23.07 | 12907 |
| 2022-06-28 | 22.42 | $22.71 | 7900 |
| 2022-06-27 | 22.43 | $22.77 | 14900 |
| 2022-06-24 | 22.43 | $22.50 | 12700 |
| 2022-06-23 | 22.47 | $22.22 | 19804 |
| 2022-06-22 | 22.53 | $22.29 | 8340 |
| 2022-06-21 | 22.59 | $21.80 | 6300 |
| 2022-06-17 | 22.70 | $21.81 | 4200 |
| 2022-06-16 | 22.82 | $21.62 | 7600 |
| 2022-06-15 | 22.95 | $22.06 | 7328 |
| 2022-06-14 | 23.05 | $21.75 | 24236 |
| 2022-06-13 | 23.18 | $21.81 | 14834 |
| 2022-06-10 | 23.31 | $22.74 | 7600 |
| 2022-06-09 | 23.35 | $23.33 | 3500 |
| 2022-06-08 | 23.32 | $23.55 | 39537 |
| 2022-06-07 | 23.27 | $23.15 | 18643 |
| 2022-06-06 | 23.25 | $23.15 | 9800 |
| 2022-06-03 | 23.23 | $23.38 | 11000 |
| 2022-06-02 | 23.18 | $23.65 | 11200 |
| 2022-06-01 | 23.09 | $23.78 | 10900 |
| 2022-05-31 | 22.99 | $23.99 | 29200 |
| 2022-05-27 | 22.87 | $24.12 | 7318 |
| 2022-05-26 | 22.72 | $23.90 | 12100 |
| 2022-05-25 | 22.59 | $23.51 | 8300 |
| 2022-05-24 | 22.50 | $22.74 | 6838 |
| 2022-05-23 | 22.48 | $22.55 | 8104 |
| 2022-05-20 | 22.48 | $22.40 | 3800 |
| 2022-05-19 | 22.50 | $22.67 | 11000 |
| 2022-05-18 | 22.50 | $22.65 | 16316 |
| 2022-05-17 | 22.51 | $22.78 | 25114 |
| 2022-05-16 | 22.51 | $22.62 | 16637 |
| 2022-05-13 | 22.53 | $22.60 | 8648 |
| 2022-05-12 | 22.56 | $22.25 | 11021 |
| 2022-05-11 | 22.64 | $22.19 | 16400 |
| 2022-05-10 | 22.72 | $22.12 | 13438 |
| 2022-05-09 | 22.82 | $21.69 | 19323 |
| 2022-05-06 | 22.98 | $22.10 | 23800 |
| 2022-05-05 | 23.10 | $22.57 | 37712 |
| 2022-05-04 | 23.19 | $22.70 | 39701 |
| 2022-05-03 | 23.27 | $22.28 | 20400 |
| 2022-05-02 | 23.40 | $22.51 | 19421 |
| 2022-04-29 | 23.52 | $22.99 | 32500 |
| 2022-04-28 | 23.60 | $22.98 | 14731 |
| 2022-04-27 | 23.70 | $22.76 | 13900 |
| 2022-04-26 | 23.82 | $23.40 | 9800 |
| 2022-04-25 | 23.88 | $23.17 | 11044 |
| 2022-04-22 | 23.97 | $23.55 | 14300 |
| 2022-04-21 | 24.02 | $23.65 | 9316 |
| 2022-04-20 | 24.07 | $23.91 | 10203 |
| 2022-04-19 | 24.10 | $23.70 | 13925 |
| 2022-04-18 | 24.14 | $23.98 | 6145 |
| 2022-04-14 | 24.16 | $23.92 | 13700 |
| 2022-04-13 | 24.18 | $24.43 | 28400 |
| 2022-04-12 | 24.16 | $23.60 | 3900 |
| 2022-04-11 | 24.21 | $23.60 | 20700 |
| 2022-04-08 | 24.27 | $24.35 | 10228 |
| 2022-04-07 | 24.26 | $24.12 | 12425 |
| 2022-04-06 | 24.26 | $23.91 | 15639 |
| 2022-04-05 | 24.30 | $24.10 | 18729 |
| 2022-04-04 | 24.31 | $24.56 | 17700 |
| 2022-04-01 | 24.28 | $24.68 | 13200 |
| 2022-03-31 | 24.25 | $24.96 | 14800 |
| 2022-03-30 | 24.19 | $24.62 | 20331 |
| 2022-03-29 | 24.17 | $24.49 | 18249 |
| 2022-03-28 | 24.16 | $24.02 | 11200 |
| 2022-03-25 | 24.20 | $23.78 | 32840 |
| 2022-03-24 | 24.27 | $24.10 | 36900 |
| 2022-03-23 | 24.31 | $24.14 | 25708 |
| 2022-03-22 | 24.35 | $24.02 | 18800 |
| 2022-03-21 | 24.41 | $24.00 | 18900 |
| 2022-03-18 | 24.46 | $24.04 | 33300 |
| 2022-03-17 | 24.52 | $24.10 | 80200 |
| 2022-03-16 | 24.58 | $24.14 | 28400 |
| 2022-03-15 | 24.63 | $24.12 | 5330 |
| 2022-03-14 | 24.68 | $23.65 | 37900 |
| 2022-03-11 | 24.78 | $24.21 | 13400 |
| 2022-03-10 | 24.83 | $24.45 | 25328 |
| 2022-03-09 | 24.86 | $24.58 | 30600 |
| 2022-03-08 | 24.88 | $24.67 | 16000 |
| 2022-03-07 | 24.89 | $24.90 | 11800 |
| 2022-03-04 | 24.88 | $25.32 | 3100 |
| 2022-03-03 | 24.84 | $25.32 | 9400 |
| 2022-03-02 | 24.79 | $25.37 | 25500 |
| 2022-03-01 | 24.75 | $25.47 | 24634 |
| 2022-02-28 | 24.70 | $24.93 | 15200 |
| 2022-02-25 | 24.71 | $24.63 | 22728 |
| 2022-02-24 | 24.76 | $24.65 | 21400 |
| 2022-02-23 | 24.82 | $24.41 | 13126 |
| 2022-02-22 | 24.91 | $24.70 | 35130 |
| 2022-02-18 | 24.98 | $24.71 | 12942 |
| 2022-02-17 | 25.06 | $24.53 | 37200 |
| 2022-02-16 | 25.17 | $24.58 | 24612 |
| 2022-02-15 | 25.28 | $24.29 | 20317 |
| 2022-02-14 | 25.43 | $24.15 | 32200 |
| 2022-02-11 | 25.61 | $24.33 | 20931 |
| 2022-02-10 | 25.78 | $24.62 | 28300 |
| 2022-02-09 | 25.93 | $25.02 | 38419 |
| 2022-02-08 | 26.05 | $24.95 | 51825 |
| 2022-02-07 | 26.18 | $25.17 | 11800 |
| 2022-02-04 | 26.31 | $25.17 | 32900 |
| 2022-02-03 | 26.44 | $25.56 | 32305 |
| 2022-02-02 | 26.54 | $26.04 | 25500 |
| 2022-02-01 | 26.59 | $26.45 | 13300 |
| 2022-01-31 | 26.61 | $26.45 | 159700 |
| 2022-01-28 | 26.63 | $26.78 | 86000 |
| 2022-01-27 | 26.62 | $26.54 | 92800 |
| 2022-01-26 | 26.63 | $26.67 | 49300 |
| 2022-01-25 | 26.62 | $26.59 | 71000 |
| 2022-01-24 | 26.63 | $26.39 | 50016 |
| 2022-01-21 | 26.65 | $26.46 | 7800 |
| 2022-01-20 | 26.66 | $26.68 | 30600 |
| 2022-01-19 | 26.66 | $26.65 | 9816 |
| 2022-01-18 | 26.65 | $26.55 | 7931 |
| 2022-01-14 | 26.66 | $26.74 | 7500 |
| 2022-01-13 | 26.64 | $26.70 | 1800 |
| 2022-01-12 | 26.63 | $26.54 | 49600 |
| 2022-01-11 | 26.63 | $26.80 | 36526 |
| 2022-01-10 | 26.60 | $26.73 | 7044 |
| 2022-01-07 | 26.58 | $26.98 | 38800 |
| 2022-01-06 | 26.53 | $26.58 | 13852 |
| 2022-01-05 | 26.52 | $26.35 | 19821 |
| 2022-01-03 | 26.52 | $26.70 | 4315 |
| 2021-12-31 | 26.50 | $26.95 | 71889 |
| 2021-12-30 | 26.44 | $26.82 | 32972 |
| 2021-12-29 | 26.40 | $26.59 | 38559 |
| 2021-12-28 | 26.37 | $26.43 | 8552 |
| 2021-12-27 | 26.36 | $26.39 | 12670 |
| 2021-12-23 | 26.35 | $26.39 | 5525 |
| 2021-12-22 | 26.33 | $26.56 | 7514 |
| 2021-12-21 | 26.30 | $26.39 | 2369 |
| 2021-12-20 | 26.28 | $26.47 | 9907 |
| 2021-12-17 | 26.26 | $26.48 | 6065 |
| 2021-12-16 | 26.23 | $26.37 | 14469 |
| 2021-12-15 | 26.21 | $26.33 | 15088 |
| 2021-12-14 | 26.19 | $26.16 | 3535 |
| 2021-12-13 | 26.19 | $26.06 | 15329 |
| 2021-12-10 | 26.20 | $26.33 | 7280 |
| 2021-12-09 | 26.19 | $26.37 | 6398 |
| 2021-12-08 | 26.17 | $26.51 | 16848 |
| 2021-12-07 | 26.13 | $26.44 | 16989 |
| 2021-12-06 | 26.11 | $26.27 | 7839 |
| 2021-12-03 | 26.10 | $26.12 | 11282 |
| 2021-12-02 | 26.11 | $26.22 | 9937 |
| 2021-12-01 | 26.12 | $26.00 | 6298 |
| 2021-11-30 | 26.15 | $25.92 | 11595 |
| 2021-11-29 | 26.18 | $25.84 | 9557 |
| 2021-11-26 | 26.23 | $26.00 | 2342 |
| 2021-11-24 | 26.27 | $26.12 | 10964 |
| 2021-11-23 | 26.30 | $26.00 | 8827 |
| 2021-11-22 | 26.34 | $26.12 | 18265 |
| 2021-11-19 | 26.36 | $26.16 | 16077 |
| 2021-11-18 | 26.39 | $26.25 | 6935 |
| 2021-11-17 | 26.41 | $26.10 | 22108 |
| 2021-11-16 | 26.45 | $26.12 | 39035 |
| 2021-11-15 | 26.49 | $26.23 | 31995 |
| 2021-11-12 | 26.53 | $26.21 | 8438 |
| 2021-11-11 | 26.56 | $26.26 | 9652 |
| 2021-11-10 | 26.60 | $26.31 | 33013 |
| 2021-11-09 | 26.64 | $26.70 | 3470 |
| 2021-11-08 | 26.63 | $26.67 | 10739 |
| 2021-11-05 | 26.63 | $26.80 | 9571 |
| 2021-11-04 | 26.62 | $26.77 | 5431 |
| 2021-11-03 | 26.61 | $26.65 | 4076 |
| 2021-11-02 | 26.61 | $26.61 | 8475 |
| 2021-11-01 | 26.61 | $26.61 | 14024 |
| 2021-10-29 | 26.61 | $26.48 | 16581 |
| 2021-10-28 | 26.62 | $26.40 | 8386 |
| 2021-10-27 | 26.64 | $26.38 | 18282 |
| 2021-10-26 | 26.66 | $26.40 | 12989 |
| 2021-10-25 | 26.67 | $26.53 | 10340 |
| 2021-10-22 | 26.68 | $26.56 | 32815 |
| 2021-10-21 | 26.68 | $26.76 | 6858 |
| 2021-10-20 | 26.66 | $26.85 | 7271 |
| 2021-10-19 | 26.64 | $26.68 | 31283 |
| 2021-10-18 | 26.62 | $26.89 | 4561 |
| 2021-10-15 | 26.59 | $26.75 | 19025 |
| 2021-10-14 | 26.57 | $27.16 | 3022 |
| 2021-10-13 | 26.51 | $26.91 | 9891 |
| 2021-10-12 | 26.47 | $26.73 | 11353 |
| 2021-10-11 | 26.45 | $26.58 | 5929 |
| 2021-10-08 | 26.44 | $26.63 | 9920 |
| 2021-10-07 | 26.43 | $26.48 | 13122 |
| 2021-10-06 | 26.43 | $26.25 | 21817 |
| 2021-10-05 | 26.46 | $26.18 | 14699 |
| 2021-10-04 | 26.50 | $26.35 | 14584 |
| 2021-10-01 | 26.52 | $26.43 | 8797 |
| 2021-09-30 | 26.54 | $26.25 | 152535 |
| 2021-09-29 | 26.57 | $26.44 | 7478 |
| 2021-09-28 | 26.59 | $26.33 | 45022 |
| 2021-09-27 | 26.62 | $26.43 | 19519 |
| 2021-09-24 | 26.64 | $26.45 | 13883 |
| 2021-09-23 | 26.66 | $26.62 | 6956 |
| 2021-09-22 | 26.67 | $26.64 | 18732 |
| 2021-09-21 | 26.67 | $26.64 | 3022 |
| 2021-09-20 | 26.68 | $26.67 | 9763 |
| 2021-09-17 | 26.68 | $26.68 | 11495 |
| 2021-09-16 | 26.68 | $26.82 | 9488 |
| 2021-09-15 | 26.67 | $26.59 | 4887 |
| 2021-09-14 | 26.68 | $26.55 | 21261 |
| 2021-09-13 | 26.70 | $26.62 | 15409 |
| 2021-09-10 | 26.71 | $26.64 | 36052 |
| 2021-09-09 | 26.71 | $26.65 | 1951 |
| 2021-09-08 | 26.72 | $26.70 | 4279 |
| 2021-09-07 | 26.73 | $26.77 | 2112 |
| 2021-09-03 | 26.72 | $26.84 | 2284 |
| 2021-09-02 | 26.72 | $26.71 | 7699 |
| 2021-09-01 | 26.72 | $26.68 | 6302 |
| 2021-08-31 | 26.73 | $26.58 | 4071 |
| 2021-08-30 | 26.75 | $26.50 | 9311 |
| 2021-08-27 | 26.78 | $26.84 | 4353 |
| 2021-08-26 | 26.78 | $26.64 | 7956 |
| 2021-08-25 | 26.79 | $26.80 | 15016 |
| 2021-08-24 | 26.79 | $26.80 | 3963 |
| 2021-08-23 | 26.78 | $26.72 | 5899 |
| 2021-08-20 | 26.79 | $26.78 | 2607 |
| 2021-08-19 | 26.79 | $26.72 | 5419 |
| 2021-08-18 | 26.79 | $26.74 | 10519 |
| 2021-08-17 | 26.79 | $26.79 | 10059 |
| 2021-08-16 | 26.79 | $26.75 | 4319 |
| 2021-08-13 | 26.80 | $26.87 | 3928 |
| 2021-08-12 | 26.79 | $26.78 | 13474 |
| 2021-08-11 | 26.79 | $26.57 | 25316 |
| 2021-08-10 | 26.81 | $26.83 | 5207 |
| 2021-08-09 | 26.80 | $26.95 | 3840 |
| 2021-08-06 | 26.79 | $27.09 | 6301 |
| 2021-08-05 | 26.76 | $26.99 | 6905 |
| 2021-08-04 | 26.74 | $26.89 | 5817 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.60
2026-07-31
Close Price
$20.64
Vol: 17247
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.31
Average
22.53
Maximum
26.80
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.60 | $20.64 | 17247 |
| 2026-07-30 | 20.59 | $20.57 | 14600 |
| 2026-07-29 | 20.60 | $20.63 | 5424 |
| 2026-07-28 | 20.59 | $20.68 | 31000 |
| 2026-07-27 | 20.58 | $20.63 | 11300 |
| 2026-07-24 | 20.58 | $20.52 | 14131 |
| 2026-07-23 | 20.59 | $20.54 | 11740 |
| 2026-07-22 | 20.61 | $20.62 | 7400 |
| 2026-07-21 | 20.61 | $20.64 | 10826 |
| 2026-07-20 | 20.61 | $20.80 | 3837 |
| 2026-07-17 | 20.57 | $20.62 | 28525 |
| 2026-07-16 | 20.57 | $20.69 | 2222 |
| 2026-07-15 | 20.55 | $20.66 | 6104 |
| 2026-07-14 | 20.54 | $20.65 | 11100 |
| 2026-07-13 | 20.52 | $20.60 | 7600 |
| 2026-07-10 | 20.52 | $20.63 | 1105 |
| 2026-07-09 | 20.50 | $20.63 | 5420 |
| 2026-07-08 | 20.49 | $20.71 | 10207 |
| 2026-07-07 | 20.46 | $20.68 | 9149 |
| 2026-07-06 | 20.43 | $20.82 | 18800 |
| 2026-07-02 | 20.37 | $20.58 | 11812 |
| 2026-07-01 | 20.35 | $20.53 | 20600 |
| 2026-06-30 | 20.34 | $20.45 | 71500 |
| 2026-06-29 | 20.34 | $20.35 | 26000 |
| 2026-06-26 | 20.37 | $20.34 | 26941 |
| 2026-06-25 | 20.40 | $20.37 | 10736 |
| 2026-06-24 | 20.44 | $20.41 | 17545 |
| 2026-06-23 | 20.48 | $20.43 | 11012 |
| 2026-06-22 | 20.51 | $20.57 | 7900 |
| 2026-06-18 | 20.53 | $20.78 | 5000 |
| 2026-06-17 | 20.51 | $20.62 | 7930 |
| 2026-06-16 | 20.51 | $20.68 | 27982 |
| 2026-06-15 | 20.51 | $20.65 | 7689 |
| 2026-06-12 | 20.52 | $20.57 | 16344 |
| 2026-06-11 | 20.54 | $20.47 | 5218 |
| 2026-06-10 | 20.59 | $20.42 | 13100 |
| 2026-06-09 | 20.66 | $20.46 | 22100 |
| 2026-06-08 | 20.74 | $20.47 | 21700 |
| 2026-06-05 | 20.83 | $20.58 | 13500 |
| 2026-06-04 | 20.91 | $20.75 | 10400 |
| 2026-06-03 | 20.97 | $20.78 | 5911 |
| 2026-06-02 | 21.04 | $20.85 | 17125 |
| 2026-06-01 | 21.10 | $20.83 | 14137 |
| 2026-05-29 | 21.17 | $20.90 | 22200 |
| 2026-05-28 | 21.25 | $21.39 | 28100 |
| 2026-05-27 | 21.23 | $21.31 | 4400 |
| 2026-05-26 | 21.23 | $21.20 | 22100 |
| 2026-05-22 | 21.25 | $21.22 | 6454 |
| 2026-05-21 | 21.28 | $21.16 | 17800 |
| 2026-05-20 | 21.32 | $21.26 | 8007 |
| 2026-05-19 | 21.34 | $21.14 | 33212 |
| 2026-05-18 | 21.40 | $21.28 | 8400 |
| 2026-05-15 | 21.44 | $21.35 | 12600 |
| 2026-05-14 | 21.47 | $21.42 | 5700 |
| 2026-05-13 | 21.49 | $21.40 | 7900 |
| 2026-05-12 | 21.51 | $21.40 | 11842 |
| 2026-05-11 | 21.55 | $21.58 | 11899 |
| 2026-05-08 | 21.55 | $21.59 | 17420 |
| 2026-05-07 | 21.54 | $21.52 | 4000 |
| 2026-05-06 | 21.56 | $21.59 | 22633 |
| 2026-05-05 | 21.56 | $21.47 | 17000 |
| 2026-05-04 | 21.58 | $21.43 | 15000 |
| 2026-05-01 | 21.62 | $21.75 | 6637 |
| 2026-04-30 | 21.60 | $21.71 | 5100 |
| 2026-04-29 | 21.58 | $21.60 | 16011 |
| 2026-04-28 | 21.58 | $21.92 | 39700 |
| 2026-04-27 | 21.52 | $21.63 | 15030 |
| 2026-04-24 | 21.51 | $21.69 | 2141 |
| 2026-04-23 | 21.48 | $21.58 | 17122 |
| 2026-04-22 | 21.48 | $21.59 | 8592 |
| 2026-04-21 | 21.47 | $21.60 | 10400 |
| 2026-04-20 | 21.46 | $21.66 | 13158 |
| 2026-04-17 | 21.44 | $21.58 | 8479 |
| 2026-04-16 | 21.43 | $21.54 | 4941 |
| 2026-04-15 | 21.43 | $21.75 | 7600 |
| 2026-04-14 | 21.38 | $21.69 | 7300 |
| 2026-04-13 | 21.35 | $21.51 | 1569 |
| 2026-04-10 | 21.34 | $21.52 | 3210 |
| 2026-04-09 | 21.34 | $21.55 | 3900 |
| 2026-04-08 | 21.33 | $21.55 | 11235 |
| 2026-04-07 | 21.32 | $21.52 | 19403 |
| 2026-04-06 | 21.31 | $21.41 | 12151 |
| 2026-04-02 | 21.34 | $21.40 | 11024 |
| 2026-04-01 | 21.37 | $21.39 | 18900 |
| 2026-03-31 | 21.40 | $21.20 | 46600 |
| 2026-03-30 | 21.49 | $21.17 | 10601 |
| 2026-03-27 | 21.60 | $21.17 | 13749 |
| 2026-03-26 | 21.73 | $21.35 | 18600 |
| 2026-03-25 | 21.84 | $21.59 | 15906 |
| 2026-03-24 | 21.92 | $21.55 | 10314 |
| 2026-03-23 | 22.02 | $21.42 | 27400 |
| 2026-03-20 | 22.17 | $21.59 | 15700 |
| 2026-03-19 | 22.31 | $21.95 | 33830 |
| 2026-03-18 | 22.39 | $22.12 | 7000 |
| 2026-03-17 | 22.45 | $22.18 | 4600 |
| 2026-03-16 | 22.51 | $22.10 | 14100 |
| 2026-03-13 | 22.60 | $22.22 | 24914 |
| 2026-03-12 | 22.67 | $22.27 | 7200 |
| 2026-03-11 | 22.75 | $22.36 | 6600 |
| 2026-03-10 | 22.81 | $22.49 | 8749 |
| 2026-03-09 | 22.86 | $22.45 | 20647 |
| 2026-03-06 | 22.93 | $22.55 | 8800 |
| 2026-03-05 | 22.98 | $22.71 | 6624 |
| 2026-03-04 | 23.01 | $22.72 | 12200 |
| 2026-03-03 | 23.03 | $22.80 | 15200 |
| 2026-03-02 | 23.05 | $22.68 | 8318 |
| 2026-02-27 | 23.08 | $22.74 | 34600 |
| 2026-02-26 | 23.11 | $23.27 | 25840 |
| 2026-02-25 | 23.03 | $23.21 | 25313 |
| 2026-02-24 | 22.95 | $23.13 | 5951 |
| 2026-02-23 | 22.87 | $23.12 | 12612 |
| 2026-02-20 | 22.77 | $23.18 | 6103 |
| 2026-02-19 | 22.65 | $23.20 | 28400 |
| 2026-02-18 | 22.50 | $23.25 | 114109 |
| 2026-02-17 | 22.31 | $22.75 | 28510 |
| 2026-02-13 | 22.19 | $22.40 | 10300 |
| 2026-02-12 | 22.14 | $22.27 | 6000 |
| 2026-02-11 | 22.10 | $22.19 | 16800 |
| 2026-02-10 | 22.06 | $22.01 | 10500 |
| 2026-02-09 | 22.06 | $21.93 | 12149 |
| 2026-02-06 | 22.08 | $21.99 | 4148 |
| 2026-02-05 | 22.09 | $21.95 | 10900 |
| 2026-02-04 | 22.10 | $21.90 | 17100 |
| 2026-02-03 | 22.13 | $22.00 | 24938 |
| 2026-02-02 | 22.14 | $22.05 | 5117 |
| 2026-01-30 | 22.14 | $22.00 | 38600 |
| 2026-01-29 | 22.15 | $22.07 | 28446 |
| 2026-01-28 | 22.15 | $22.26 | 4441 |
| 2026-01-27 | 22.10 | $22.28 | 9021 |
| 2026-01-26 | 22.05 | $22.26 | 3418 |
| 2026-01-23 | 21.98 | $22.26 | 1700 |
| 2026-01-22 | 21.91 | $22.25 | 5800 |
| 2026-01-21 | 21.82 | $22.14 | 6718 |
| 2026-01-20 | 21.74 | $22.05 | 21500 |
| 2026-01-16 | 21.67 | $22.14 | 18200 |
| 2026-01-15 | 21.57 | $22.12 | 21200 |
| 2026-01-14 | 21.46 | $21.89 | 7818 |
| 2026-01-13 | 21.37 | $21.73 | 12245 |
| 2026-01-12 | 21.31 | $21.61 | 8141 |
| 2026-01-09 | 21.27 | $21.48 | 5200 |
| 2026-01-08 | 21.24 | $21.48 | 17126 |
| 2026-01-07 | 21.21 | $21.59 | 10400 |
| 2026-01-06 | 21.16 | $21.50 | 20900 |
| 2026-01-05 | 21.12 | $21.49 | 14917 |
| 2026-01-02 | 21.07 | $21.40 | 4901 |
| 2025-12-31 | 21.04 | $21.19 | 25000 |
| 2025-12-30 | 21.05 | $21.00 | 34200 |
| 2025-12-29 | 21.10 | $21.05 | 26900 |
| 2025-12-26 | 21.16 | $21.11 | 832 |
| 2025-12-24 | 21.21 | $21.15 | 8042 |
| 2025-12-23 | 21.26 | $21.33 | 32700 |
| 2025-12-22 | 21.29 | $21.44 | 7827 |
| 2025-12-19 | 21.29 | $21.42 | 32820 |
| 2025-12-18 | 21.31 | $21.27 | 14514 |
| 2025-12-17 | 21.36 | $21.07 | 42613 |
| 2025-12-16 | 21.47 | $21.12 | 45525 |
| 2025-12-15 | 21.58 | $21.32 | 11523 |
| 2025-12-12 | 21.68 | $21.33 | 16227 |
| 2025-12-11 | 21.78 | $21.45 | 20200 |
| 2025-12-10 | 21.88 | $21.40 | 18500 |
| 2025-12-09 | 22.01 | $21.18 | 93336 |
| 2025-12-08 | 22.21 | $21.91 | 25641 |
| 2025-12-05 | 22.28 | $22.36 | 6800 |
| 2025-12-04 | 22.28 | $22.27 | 2745 |
| 2025-12-03 | 22.29 | $22.29 | 14400 |
| 2025-12-02 | 22.30 | $22.32 | 14900 |
| 2025-12-01 | 22.30 | $22.25 | 11400 |
| 2025-11-28 | 22.32 | $22.27 | 2441 |
| 2025-11-26 | 22.34 | $22.45 | 21116 |
| 2025-11-25 | 22.33 | $22.40 | 9000 |
| 2025-11-24 | 22.32 | $22.30 | 8700 |
| 2025-11-21 | 22.33 | $22.21 | 13002 |
| 2025-11-20 | 22.37 | $22.13 | 21800 |
| 2025-11-19 | 22.43 | $22.40 | 11134 |
| 2025-11-18 | 22.44 | $22.38 | 9604 |
| 2025-11-17 | 22.46 | $22.45 | 15247 |
| 2025-11-14 | 22.47 | $22.50 | 3600 |
| 2025-11-13 | 22.47 | $22.41 | 13100 |
| 2025-11-12 | 22.48 | $22.47 | 5200 |
| 2025-11-11 | 22.49 | $22.56 | 11600 |
| 2025-11-10 | 22.48 | $22.48 | 3400 |
| 2025-11-07 | 22.49 | $22.43 | 1831 |
| 2025-11-06 | 22.51 | $22.44 | 13332 |
| 2025-11-05 | 22.52 | $22.56 | 6729 |
| 2025-11-04 | 22.52 | $22.37 | 17000 |
| 2025-11-03 | 22.56 | $22.37 | 21617 |
| 2025-10-31 | 22.60 | $22.55 | 3638 |
| 2025-10-30 | 22.61 | $22.59 | 14500 |
| 2025-10-29 | 22.61 | $22.55 | 8000 |
| 2025-10-28 | 22.63 | $22.64 | 6100 |
| 2025-10-27 | 22.62 | $22.75 | 8042 |
| 2025-10-24 | 22.60 | $22.70 | 10700 |
| 2025-10-23 | 22.58 | $22.74 | 12416 |
| 2025-10-22 | 22.54 | $22.45 | 9121 |
| 2025-10-21 | 22.57 | $22.76 | 4111 |
| 2025-10-20 | 22.53 | $22.71 | 7800 |
| 2025-10-17 | 22.50 | $22.56 | 16900 |
| 2025-10-16 | 22.49 | $22.59 | 10900 |
| 2025-10-15 | 22.48 | $22.69 | 10500 |
| 2025-10-14 | 22.44 | $22.63 | 15639 |
| 2025-10-13 | 22.41 | $22.64 | 10400 |
| 2025-10-10 | 22.38 | $22.56 | 30500 |
| 2025-10-09 | 22.35 | $22.53 | 15700 |
| 2025-10-08 | 22.33 | $22.57 | 28714 |
| 2025-10-07 | 22.30 | $22.45 | 12630 |
| 2025-10-06 | 22.30 | $22.38 | 15400 |
| 2025-10-03 | 22.30 | $22.39 | 10938 |
| 2025-10-02 | 22.31 | $22.45 | 7600 |
| 2025-10-01 | 22.30 | $22.55 | 21049 |
| 2025-09-30 | 22.28 | $22.20 | 207002 |
| 2025-09-29 | 22.32 | $22.27 | 17947 |
| 2025-09-26 | 22.37 | $22.28 | 9232 |
| 2025-09-25 | 22.41 | $22.29 | 8400 |
| 2025-09-24 | 22.46 | $22.28 | 14024 |
| 2025-09-23 | 22.53 | $22.32 | 20505 |
| 2025-09-22 | 22.60 | $22.52 | 20718 |
| 2025-09-19 | 22.64 | $22.65 | 9344 |
| 2025-09-18 | 22.65 | $22.68 | 13500 |
| 2025-09-17 | 22.67 | $22.57 | 15000 |
| 2025-09-16 | 22.71 | $22.62 | 18546 |
| 2025-09-15 | 22.75 | $22.56 | 13600 |
| 2025-09-12 | 22.81 | $22.58 | 15300 |
| 2025-09-11 | 22.88 | $22.69 | 8000 |
| 2025-09-10 | 22.93 | $22.63 | 11646 |
| 2025-09-09 | 23.01 | $22.66 | 12521 |
| 2025-09-08 | 23.09 | $22.94 | 8726 |
| 2025-09-05 | 23.12 | $22.93 | 15040 |
| 2025-09-04 | 23.17 | $22.81 | 5300 |
| 2025-09-03 | 23.25 | $22.72 | 10600 |
| 2025-09-02 | 23.35 | $22.65 | 13600 |
| 2025-08-29 | 23.49 | $22.65 | 50708 |
| 2025-08-28 | 23.66 | $23.33 | 19600 |
| 2025-08-27 | 23.70 | $23.47 | 8000 |
| 2025-08-26 | 23.72 | $23.52 | 7300 |
| 2025-08-25 | 23.73 | $23.60 | 9000 |
| 2025-08-22 | 23.72 | $23.64 | 5300 |
| 2025-08-21 | 23.71 | $23.50 | 9008 |
| 2025-08-20 | 23.71 | $23.67 | 19537 |
| 2025-08-19 | 23.68 | $23.72 | 22835 |
| 2025-08-18 | 23.64 | $23.71 | 13100 |
| 2025-08-15 | 23.58 | $23.66 | 32000 |
| 2025-08-14 | 23.53 | $23.76 | 4320 |
| 2025-08-13 | 23.44 | $23.70 | 17814 |
| 2025-08-12 | 23.36 | $23.62 | 12700 |
| 2025-08-11 | 23.27 | $23.45 | 5700 |
| 2025-08-08 | 23.20 | $23.34 | 5800 |
| 2025-08-07 | 23.15 | $23.28 | 11500 |
| 2025-08-06 | 23.09 | $23.31 | 13028 |
| 2025-08-05 | 23.02 | $23.36 | 12400 |
| 2025-08-04 | 22.93 | $23.35 | 8900 |
| 2025-08-01 | 22.83 | $23.30 | 15807 |
| 2025-07-31 | 22.71 | $23.30 | 39310 |
| 2025-07-30 | 22.58 | $22.82 | 8300 |
| 2025-07-29 | 22.53 | $22.56 | 4500 |
| 2025-07-28 | 22.53 | $22.63 | 6400 |
| 2025-07-25 | 22.51 | $22.83 | 16000 |
| 2025-07-24 | 22.45 | $22.22 | 2913 |
| 2025-07-23 | 22.50 | $22.27 | 4710 |
| 2025-07-22 | 22.55 | $22.17 | 9900 |
| 2025-07-21 | 22.64 | $22.30 | 7019 |
| 2025-07-18 | 22.70 | $22.34 | 6500 |
| 2025-07-17 | 22.77 | $22.37 | 2618 |
| 2025-07-16 | 22.85 | $22.35 | 21118 |
| 2025-07-15 | 22.94 | $22.52 | 7101 |
| 2025-07-14 | 23.00 | $22.51 | 13603 |
| 2025-07-11 | 23.08 | $22.75 | 8008 |
| 2025-07-10 | 23.12 | $23.17 | 17918 |
| 2025-07-09 | 23.08 | $22.90 | 25730 |
| 2025-07-08 | 23.08 | $23.10 | 5000 |
| 2025-07-07 | 23.04 | $22.95 | 14200 |
| 2025-07-03 | 23.03 | $23.03 | 9239 |
| 2025-07-02 | 22.99 | $23.14 | 16700 |
| 2025-07-01 | 22.92 | $22.88 | 13900 |
| 2025-06-30 | 22.90 | $22.98 | 34517 |
| 2025-06-27 | 22.85 | $23.18 | 15300 |
| 2025-06-26 | 22.74 | $23.26 | 22600 |
| 2025-06-25 | 22.60 | $23.21 | 15600 |
| 2025-06-24 | 22.45 | $23.48 | 105900 |
| 2025-06-23 | 22.21 | $22.69 | 6900 |
| 2025-06-20 | 22.10 | $22.72 | 13221 |
| 2025-06-18 | 21.97 | $22.43 | 28835 |
| 2025-06-17 | 21.88 | $22.24 | 17700 |
| 2025-06-16 | 21.82 | $21.96 | 18427 |
| 2025-06-13 | 21.80 | $21.95 | 18100 |
| 2025-06-12 | 21.79 | $21.85 | 16227 |
| 2025-06-11 | 21.79 | $21.87 | 19833 |
| 2025-06-10 | 21.79 | $21.89 | 11702 |
| 2025-06-09 | 21.79 | $21.75 | 13801 |
| 2025-06-06 | 21.82 | $21.56 | 29200 |
| 2025-06-05 | 21.89 | $21.38 | 25818 |
| 2025-06-04 | 22.02 | $21.53 | 35900 |
| 2025-06-03 | 22.13 | $21.40 | 14839 |
| 2025-06-02 | 22.29 | $21.40 | 55300 |
| 2025-05-30 | 22.48 | $21.52 | 101809 |
| 2025-05-29 | 22.66 | $22.69 | 6011 |
| 2025-05-28 | 22.64 | $22.55 | 7900 |
| 2025-05-27 | 22.63 | $22.60 | 7731 |
| 2025-05-23 | 22.62 | $22.39 | 8522 |
| 2025-05-22 | 22.64 | $22.42 | 11500 |
| 2025-05-21 | 22.66 | $22.45 | 9414 |
| 2025-05-20 | 22.68 | $22.67 | 9500 |
| 2025-05-19 | 22.65 | $22.71 | 16400 |
| 2025-05-16 | 22.60 | $22.73 | 19242 |
| 2025-05-15 | 22.54 | $22.79 | 11210 |
| 2025-05-14 | 22.46 | $22.69 | 29234 |
| 2025-05-13 | 22.39 | $22.72 | 29700 |
| 2025-05-12 | 22.30 | $22.55 | 12700 |
| 2025-05-09 | 22.22 | $22.53 | 6522 |
| 2025-05-08 | 22.14 | $22.50 | 5900 |
| 2025-05-07 | 22.05 | $22.32 | 6619 |
| 2025-05-06 | 21.98 | $22.27 | 12648 |
| 2025-05-05 | 21.92 | $22.26 | 10200 |
| 2025-05-02 | 21.84 | $22.33 | 14530 |
| 2025-05-01 | 21.74 | $22.23 | 17100 |
| 2025-04-30 | 21.64 | $22.29 | 49400 |
| 2025-04-29 | 21.52 | $22.09 | 13728 |
| 2025-04-28 | 21.41 | $22.08 | 12800 |
| 2025-04-25 | 21.30 | $21.94 | 10500 |
| 2025-04-24 | 21.19 | $21.81 | 3200 |
| 2025-04-23 | 21.10 | $21.67 | 7700 |
| 2025-04-22 | 21.03 | $21.42 | 14300 |
| 2025-04-21 | 21.00 | $21.35 | 4720 |
| 2025-04-17 | 20.98 | $21.40 | 11535 |
| 2025-04-16 | 20.95 | $21.13 | 28024 |
| 2025-04-15 | 20.98 | $20.85 | 17300 |
| 2025-04-14 | 21.08 | $20.84 | 19335 |
| 2025-04-11 | 21.19 | $20.70 | 9803 |
| 2025-04-10 | 21.36 | $21.00 | 7340 |
| 2025-04-09 | 21.49 | $21.22 | 14742 |
| 2025-04-08 | 21.60 | $20.91 | 8539 |
| 2025-04-07 | 21.80 | $21.16 | 20221 |
| 2025-04-04 | 21.97 | $21.56 | 45200 |
| 2025-04-03 | 22.10 | $21.62 | 37606 |
| 2025-04-02 | 22.23 | $21.89 | 7200 |
| 2025-04-01 | 22.32 | $21.90 | 14600 |
| 2025-03-31 | 22.44 | $21.94 | 25800 |
| 2025-03-28 | 22.56 | $22.11 | 16606 |
| 2025-03-27 | 22.66 | $22.31 | 6500 |
| 2025-03-26 | 22.75 | $22.38 | 16247 |
| 2025-03-25 | 22.83 | $22.72 | 18900 |
| 2025-03-24 | 22.85 | $22.83 | 6416 |
| 2025-03-21 | 22.85 | $23.00 | 4900 |
| 2025-03-20 | 22.82 | $23.00 | 4800 |
| 2025-03-19 | 22.78 | $22.99 | 6600 |
| 2025-03-18 | 22.73 | $22.77 | 6426 |
| 2025-03-17 | 22.73 | $22.99 | 6300 |
| 2025-03-14 | 22.68 | $22.98 | 17704 |
| 2025-03-13 | 22.62 | $22.73 | 6903 |
| 2025-03-12 | 22.61 | $22.58 | 11742 |
| 2025-03-11 | 22.63 | $22.39 | 12214 |
| 2025-03-10 | 22.69 | $22.28 | 8207 |
| 2025-03-07 | 22.78 | $22.55 | 5800 |
| 2025-03-06 | 22.83 | $22.68 | 1906 |
| 2025-03-05 | 22.87 | $22.62 | 20823 |
| 2025-03-04 | 22.92 | $22.64 | 16400 |
| 2025-03-03 | 22.98 | $23.01 | 4600 |
| 2025-02-28 | 22.96 | $22.87 | 8300 |
| 2025-02-27 | 22.98 | $23.27 | 2900 |
| 2025-02-26 | 22.91 | $23.33 | 5700 |
| 2025-02-25 | 22.82 | $23.16 | 12000 |
| 2025-02-24 | 22.75 | $22.92 | 9800 |
| 2025-02-21 | 22.72 | $22.89 | 11948 |
| 2025-02-20 | 22.69 | $22.80 | 4134 |
| 2025-02-19 | 22.67 | $22.81 | 14515 |
| 2025-02-18 | 22.66 | $22.75 | 16125 |
| 2025-02-14 | 22.65 | $22.77 | 9246 |
| 2025-02-13 | 22.63 | $22.59 | 6010 |
| 2025-02-12 | 22.66 | $22.50 | 15925 |
| 2025-02-11 | 22.70 | $22.71 | 42042 |
| 2025-02-10 | 22.72 | $22.63 | 12101 |
| 2025-02-07 | 22.75 | $22.61 | 20800 |
| 2025-02-06 | 22.78 | $22.65 | 15200 |
| 2025-02-05 | 22.82 | $22.67 | 13709 |
| 2025-02-04 | 22.86 | $22.53 | 9715 |
| 2025-02-03 | 22.94 | $22.47 | 24000 |
| 2025-01-31 | 23.04 | $22.53 | 145914 |
| 2025-01-30 | 23.15 | $23.30 | 17941 |
| 2025-01-29 | 23.11 | $23.28 | 6200 |
| 2025-01-28 | 23.06 | $23.32 | 8800 |
| 2025-01-27 | 23.00 | $23.25 | 14726 |
| 2025-01-24 | 22.95 | $23.04 | 7010 |
| 2025-01-23 | 22.93 | $23.02 | 11202 |
| 2025-01-22 | 22.92 | $23.22 | 7800 |
| 2025-01-21 | 22.86 | $23.15 | 26600 |
| 2025-01-17 | 22.80 | $23.13 | 10800 |
| 2025-01-16 | 22.74 | $23.19 | 18133 |
| 2025-01-15 | 22.66 | $23.12 | 15729 |
| 2025-01-14 | 22.58 | $22.65 | 9100 |
| 2025-01-13 | 22.59 | $22.49 | 16000 |
| 2025-01-10 | 22.63 | $22.66 | 13900 |
| 2025-01-08 | 22.65 | $23.04 | 34441 |
| 2025-01-07 | 22.59 | $22.96 | 13800 |
| 2025-01-06 | 22.54 | $23.17 | 15400 |
| 2025-01-03 | 22.44 | $22.96 | 6900 |
| 2025-01-02 | 22.37 | $22.78 | 14444 |
| 2024-12-31 | 22.33 | $22.44 | 51017 |
| 2024-12-30 | 22.36 | $22.20 | 26900 |
| 2024-12-27 | 22.44 | $22.18 | 14232 |
| 2024-12-26 | 22.54 | $22.39 | 25134 |
| 2024-12-24 | 22.62 | $22.47 | 12700 |
| 2024-12-23 | 22.70 | $22.65 | 9500 |
| 2024-12-20 | 22.75 | $22.65 | 14500 |
| 2024-12-19 | 22.81 | $22.54 | 15304 |
| 2024-12-18 | 22.91 | $22.74 | 11519 |
| 2024-12-17 | 22.98 | $22.96 | 13117 |
| 2024-12-16 | 23.02 | $22.94 | 20231 |
| 2024-12-13 | 23.08 | $23.05 | 28200 |
| 2024-12-12 | 23.12 | $23.10 | 14100 |
| 2024-12-11 | 23.15 | $23.09 | 11732 |
| 2024-12-10 | 23.20 | $23.20 | 9913 |
| 2024-12-09 | 23.24 | $23.16 | 11100 |
| 2024-12-06 | 23.28 | $23.21 | 6532 |
| 2024-12-05 | 23.33 | $23.29 | 4503 |
| 2024-12-04 | 23.37 | $23.11 | 7525 |
| 2024-12-03 | 23.46 | $23.06 | 20300 |
| 2024-12-02 | 23.57 | $23.08 | 49718 |
| 2024-11-29 | 23.70 | $23.39 | 49500 |
| 2024-11-27 | 23.79 | $23.91 | 10416 |
| 2024-11-26 | 23.78 | $23.89 | 7117 |
| 2024-11-25 | 23.77 | $24.07 | 6118 |
| 2024-11-22 | 23.72 | $23.66 | 7514 |
| 2024-11-21 | 23.76 | $23.97 | 11026 |
| 2024-11-20 | 23.73 | $23.46 | 22500 |
| 2024-11-19 | 23.81 | $23.51 | 13000 |
| 2024-11-18 | 23.89 | $23.70 | 18237 |
| 2024-11-15 | 23.95 | $23.81 | 1124 |
| 2024-11-14 | 24.00 | $23.72 | 13810 |
| 2024-11-13 | 24.07 | $23.78 | 7110 |
| 2024-11-12 | 24.14 | $23.87 | 6000 |
| 2024-11-11 | 24.20 | $24.29 | 8525 |
| 2024-11-08 | 24.18 | $24.40 | 6320 |
| 2024-11-07 | 24.14 | $24.12 | 10300 |
| 2024-11-06 | 24.15 | $23.92 | 8100 |
| 2024-11-05 | 24.21 | $24.11 | 16200 |
| 2024-11-04 | 24.24 | $24.25 | 5624 |
| 2024-11-01 | 24.24 | $23.90 | 3523 |
| 2024-10-31 | 24.31 | $24.22 | 8428 |
| 2024-10-30 | 24.33 | $24.22 | 3620 |
| 2024-10-29 | 24.35 | $24.07 | 3518 |
| 2024-10-28 | 24.40 | $24.11 | 16505 |
| 2024-10-25 | 24.46 | $24.19 | 5825 |
| 2024-10-24 | 24.51 | $24.11 | 7815 |
| 2024-10-23 | 24.58 | $24.19 | 12619 |
| 2024-10-22 | 24.65 | $24.40 | 3932 |
| 2024-10-21 | 24.68 | $24.46 | 10000 |
| 2024-10-18 | 24.70 | $24.48 | 4946 |
| 2024-10-17 | 24.72 | $24.56 | 1234 |
| 2024-10-16 | 24.73 | $24.70 | 11400 |
| 2024-10-15 | 24.70 | $24.68 | 15300 |
| 2024-10-14 | 24.67 | $24.68 | 6527 |
| 2024-10-11 | 24.64 | $24.48 | 11616 |
| 2024-10-10 | 24.65 | $24.37 | 5746 |
| 2024-10-09 | 24.67 | $24.58 | 18200 |
| 2024-10-08 | 24.66 | $24.27 | 8500 |
| 2024-10-07 | 24.70 | $24.22 | 10707 |
| 2024-10-04 | 24.76 | $24.41 | 20600 |
| 2024-10-03 | 24.79 | $24.70 | 4045 |
| 2024-10-02 | 24.76 | $24.60 | 3600 |
| 2024-10-01 | 24.74 | $24.62 | 33200 |
| 2024-09-30 | 24.72 | $24.54 | 246927 |
| 2024-09-27 | 24.70 | $24.78 | 42927 |
| 2024-09-26 | 24.63 | $24.68 | 33626 |
| 2024-09-25 | 24.56 | $24.62 | 48900 |
| 2024-09-24 | 24.49 | $24.52 | 19208 |
| 2024-09-23 | 24.43 | $24.49 | 62900 |
| 2024-09-20 | 24.37 | $24.56 | 85300 |
| 2024-09-19 | 24.28 | $24.55 | 55400 |
| 2024-09-18 | 24.17 | $24.53 | 20600 |
| 2024-09-17 | 24.04 | $24.35 | 11615 |
| 2024-09-16 | 23.93 | $24.26 | 15624 |
| 2024-09-13 | 23.83 | $24.04 | 26507 |
| 2024-09-12 | 23.74 | $23.90 | 11400 |
| 2024-09-11 | 23.68 | $23.77 | 5700 |
| 2024-09-10 | 23.62 | $23.86 | 63500 |
| 2024-09-09 | 23.54 | $23.76 | 11136 |
| 2024-09-06 | 23.47 | $23.40 | 5331 |
| 2024-09-05 | 23.45 | $23.45 | 20500 |
| 2024-09-04 | 23.43 | $23.30 | 18700 |
| 2024-09-03 | 23.43 | $23.11 | 12000 |
| 2024-08-30 | 23.47 | $23.02 | 15040 |
| 2024-08-29 | 23.53 | $23.49 | 7200 |
| 2024-08-28 | 23.50 | $23.58 | 9006 |
| 2024-08-27 | 23.44 | $23.60 | 5500 |
| 2024-08-26 | 23.37 | $23.65 | 14624 |
| 2024-08-23 | 23.28 | $23.60 | 19929 |
| 2024-08-22 | 23.18 | $23.39 | 7622 |
| 2024-08-21 | 23.10 | $23.40 | 6900 |
| 2024-08-20 | 23.02 | $23.30 | 13900 |
| 2024-08-19 | 22.93 | $23.23 | 17200 |
| 2024-08-16 | 22.85 | $23.25 | 8400 |
| 2024-08-15 | 22.75 | $22.91 | 13800 |
| 2024-08-14 | 22.70 | $23.00 | 29130 |
| 2024-08-13 | 22.63 | $22.74 | 14800 |
| 2024-08-12 | 22.60 | $22.60 | 65735 |
| 2024-08-09 | 22.60 | $22.60 | 10030 |
| 2024-08-08 | 22.59 | $22.74 | 22709 |
| 2024-08-07 | 22.56 | $22.53 | 24600 |
| 2024-08-06 | 22.56 | $22.47 | 7620 |
| 2024-08-05 | 22.57 | $22.51 | 15614 |
| 2024-08-02 | 22.58 | $22.77 | 15540 |
| 2024-08-01 | 22.53 | $22.59 | 10100 |
| 2024-07-31 | 22.51 | $22.41 | 17528 |
| 2024-07-30 | 22.53 | $22.47 | 18430 |
| 2024-07-29 | 22.54 | $22.54 | 5918 |
| 2024-07-26 | 22.54 | $22.49 | 2824 |
| 2024-07-25 | 22.54 | $22.48 | 33900 |
| 2024-07-24 | 22.55 | $22.25 | 12416 |
| 2024-07-23 | 22.61 | $22.60 | 9800 |
| 2024-07-22 | 22.60 | $22.72 | 12700 |
| 2024-07-19 | 22.56 | $22.74 | 8400 |
| 2024-07-18 | 22.52 | $22.65 | 26344 |
| 2024-07-17 | 22.49 | $22.74 | 17028 |
| 2024-07-16 | 22.43 | $22.65 | 16000 |
| 2024-07-15 | 22.38 | $22.60 | 11400 |
| 2024-07-12 | 22.33 | $22.66 | 16600 |
| 2024-07-11 | 22.26 | $22.59 | 19218 |
| 2024-07-10 | 22.20 | $22.34 | 10637 |
| 2024-07-09 | 22.18 | $22.36 | 24326 |
| 2024-07-08 | 22.16 | $22.37 | 63200 |
| 2024-07-05 | 22.13 | $22.45 | 2733 |
| 2024-07-03 | 22.07 | $22.36 | 9300 |
| 2024-07-02 | 22.03 | $22.12 | 17834 |
| 2024-07-01 | 22.04 | $21.92 | 39320 |
| 2024-06-28 | 22.09 | $21.91 | 180316 |
| 2024-06-27 | 22.15 | $21.86 | 44335 |
| 2024-06-26 | 22.23 | $21.96 | 21924 |
| 2024-06-25 | 22.30 | $22.03 | 17600 |
| 2024-06-24 | 22.37 | $22.25 | 24113 |
| 2024-06-21 | 22.41 | $22.30 | 64100 |
| 2024-06-20 | 22.44 | $22.28 | 44910 |
| 2024-06-18 | 22.48 | $22.42 | 39800 |
| 2024-06-17 | 22.50 | $22.42 | 10000 |
| 2024-06-14 | 22.52 | $22.35 | 13510 |
| 2024-06-13 | 22.57 | $22.33 | 24427 |
| 2024-06-12 | 22.62 | $22.40 | 63046 |
| 2024-06-11 | 22.67 | $22.39 | 6000 |
| 2024-06-10 | 22.72 | $22.50 | 19300 |
| 2024-06-07 | 22.77 | $22.51 | 12200 |
| 2024-06-06 | 22.81 | $22.67 | 29800 |
| 2024-06-05 | 22.83 | $22.79 | 15301 |
| 2024-06-04 | 22.83 | $22.86 | 7749 |
| 2024-06-03 | 22.81 | $22.97 | 6227 |
| 2024-05-31 | 22.77 | $22.78 | 26501 |
| 2024-05-30 | 22.75 | $22.90 | 16437 |
| 2024-05-29 | 22.71 | $22.54 | 16200 |
| 2024-05-28 | 22.74 | $22.58 | 14300 |
| 2024-05-24 | 22.77 | $22.69 | 1800 |
| 2024-05-23 | 22.77 | $22.62 | 13914 |
| 2024-05-22 | 22.79 | $22.81 | 6314 |
| 2024-05-21 | 22.77 | $22.86 | 7827 |
| 2024-05-20 | 22.74 | $22.94 | 4400 |
| 2024-05-17 | 22.68 | $22.82 | 3900 |
| 2024-05-16 | 22.64 | $22.90 | 14800 |
| 2024-05-15 | 22.58 | $22.97 | 11700 |
| 2024-05-14 | 22.49 | $22.58 | 5200 |
| 2024-05-13 | 22.47 | $22.78 | 5820 |
| 2024-05-10 | 22.40 | $22.74 | 12100 |
| 2024-05-09 | 22.33 | $22.51 | 6446 |
| 2024-05-08 | 22.30 | $22.64 | 23746 |
| 2024-05-07 | 22.23 | $22.84 | 6400 |
| 2024-05-06 | 22.12 | $22.83 | 11045 |
| 2024-05-03 | 21.99 | $22.50 | 13800 |
| 2024-05-02 | 21.91 | $22.25 | 11401 |
| 2024-05-01 | 21.87 | $22.10 | 29909 |
| 2024-04-30 | 21.85 | $21.81 | 14713 |
| 2024-04-29 | 21.90 | $22.00 | 9346 |
| 2024-04-26 | 21.92 | $22.04 | 3118 |
| 2024-04-25 | 21.93 | $21.90 | 24711 |
| 2024-04-24 | 21.98 | $21.98 | 3200 |
| 2024-04-23 | 22.02 | $22.05 | 13321 |
| 2024-04-22 | 22.05 | $21.94 | 5500 |
| 2024-04-19 | 22.11 | $21.87 | 1409 |
| 2024-04-18 | 22.20 | $21.71 | 12149 |
| 2024-04-17 | 22.34 | $21.83 | 5000 |
| 2024-04-16 | 22.48 | $21.92 | 8915 |
| 2024-04-15 | 22.63 | $21.87 | 16000 |
| 2024-04-12 | 22.81 | $22.33 | 7600 |
| 2024-04-11 | 22.92 | $22.30 | 8012 |
| 2024-04-10 | 23.05 | $22.65 | 22100 |
| 2024-04-09 | 23.14 | $23.04 | 50416 |
| 2024-04-08 | 23.15 | $23.00 | 5804 |
| 2024-04-05 | 23.17 | $23.00 | 5728 |
| 2024-04-04 | 23.20 | $22.99 | 11800 |
| 2024-04-03 | 23.24 | $22.93 | 22800 |
| 2024-04-02 | 23.29 | $22.90 | 21300 |
| 2024-04-01 | 23.36 | $23.18 | 14800 |
| 2024-03-28 | 23.37 | $23.29 | 35100 |
| 2024-03-27 | 23.37 | $23.35 | 18000 |
| 2024-03-26 | 23.35 | $23.09 | 15800 |
| 2024-03-25 | 23.38 | $23.27 | 10100 |
| 2024-03-22 | 23.37 | $23.50 | 3300 |
| 2024-03-21 | 23.32 | $23.55 | 18800 |
| 2024-03-20 | 23.24 | $23.26 | 18508 |
| 2024-03-19 | 23.22 | $23.17 | 16934 |
| 2024-03-18 | 23.20 | $23.25 | 8200 |
| 2024-03-15 | 23.17 | $23.38 | 13841 |
| 2024-03-14 | 23.10 | $23.29 | 14700 |
| 2024-03-13 | 23.04 | $23.23 | 24318 |
| 2024-03-12 | 22.98 | $23.11 | 36528 |
| 2024-03-11 | 22.94 | $22.90 | 9019 |
| 2024-03-08 | 22.93 | $22.84 | 25811 |
| 2024-03-07 | 22.94 | $22.90 | 6100 |
| 2024-03-06 | 22.93 | $22.79 | 11430 |
| 2024-03-05 | 22.94 | $22.77 | 5700 |
| 2024-03-04 | 22.96 | $22.71 | 9413 |
| 2024-03-01 | 22.99 | $22.77 | 11300 |
| 2024-02-29 | 23.01 | $22.87 | 15434 |
| 2024-02-28 | 23.01 | $22.77 | 10300 |
| 2024-02-27 | 23.04 | $22.90 | 23700 |
| 2024-02-26 | 23.03 | $23.04 | 15800 |
| 2024-02-23 | 23.00 | $23.29 | 16800 |
| 2024-02-22 | 22.91 | $22.92 | 21321 |
| 2024-02-21 | 22.88 | $22.68 | 14400 |
| 2024-02-20 | 22.89 | $22.86 | 7946 |
| 2024-02-16 | 22.86 | $22.88 | 4449 |
| 2024-02-15 | 22.83 | $22.92 | 12237 |
| 2024-02-14 | 22.78 | $22.68 | 27800 |
| 2024-02-13 | 22.77 | $22.51 | 23300 |
| 2024-02-12 | 22.80 | $22.91 | 58600 |
| 2024-02-09 | 22.74 | $22.77 | 13000 |
| 2024-02-08 | 22.70 | $22.59 | 14401 |
| 2024-02-07 | 22.69 | $22.34 | 13500 |
| 2024-02-06 | 22.73 | $22.23 | 8346 |
| 2024-02-05 | 22.80 | $22.30 | 10700 |
| 2024-02-02 | 22.86 | $22.45 | 16500 |
| 2024-02-01 | 22.90 | $22.60 | 47744 |
| 2024-01-31 | 22.91 | $22.90 | 11900 |
| 2024-01-30 | 22.86 | $23.24 | 23332 |
| 2024-01-29 | 22.73 | $23.16 | 12818 |
| 2024-01-26 | 22.58 | $23.12 | 16000 |
| 2024-01-25 | 22.42 | $23.03 | 14813 |
| 2024-01-24 | 22.25 | $22.68 | 18700 |
| 2024-01-23 | 22.13 | $22.41 | 15116 |
| 2024-01-22 | 22.04 | $22.28 | 19815 |
| 2024-01-19 | 21.96 | $22.07 | 25206 |
| 2024-01-18 | 21.91 | $21.85 | 23300 |
| 2024-01-17 | 21.90 | $21.81 | 11100 |
| 2024-01-16 | 21.89 | $21.83 | 9600 |
| 2024-01-12 | 21.88 | $22.05 | 13335 |
| 2024-01-11 | 21.82 | $21.87 | 10746 |
| 2024-01-10 | 21.79 | $21.75 | 10500 |
| 2024-01-09 | 21.77 | $21.67 | 15348 |
| 2024-01-08 | 21.77 | $21.76 | 17120 |
| 2024-01-05 | 21.75 | $21.30 | 8437 |
| 2024-01-04 | 21.82 | $21.37 | 11624 |
| 2024-01-03 | 21.89 | $21.23 | 12900 |
| 2024-01-02 | 21.99 | $21.36 | 6136 |
| 2023-12-29 | 22.08 | $21.63 | 19148 |
| 2023-12-28 | 22.13 | $21.92 | 15700 |
| 2023-12-27 | 22.12 | $22.14 | 24704 |
| 2023-12-26 | 22.06 | $22.04 | 6900 |
| 2023-12-22 | 22.01 | $21.95 | 23032 |
| 2023-12-21 | 21.96 | $21.98 | 14539 |
| 2023-12-20 | 21.90 | $22.12 | 8926 |
| 2023-12-19 | 21.80 | $22.08 | 20810 |
| 2023-12-18 | 21.68 | $21.87 | 14200 |
| 2023-12-15 | 21.59 | $21.91 | 24600 |
| 2023-12-14 | 21.48 | $21.85 | 28442 |
| 2023-12-13 | 21.35 | $21.47 | 12348 |
| 2023-12-12 | 21.29 | $21.16 | 23229 |
| 2023-12-11 | 21.28 | $21.05 | 21019 |
| 2023-12-08 | 21.28 | $21.15 | 22011 |
| 2023-12-07 | 21.27 | $21.19 | 17529 |
| 2023-12-06 | 21.24 | $21.13 | 50508 |
| 2023-12-05 | 21.21 | $21.25 | 20700 |
| 2023-12-04 | 21.16 | $21.25 | 18500 |
| 2023-12-01 | 21.09 | $21.31 | 24900 |
| 2023-11-30 | 21.00 | $21.17 | 45518 |
| 2023-11-29 | 20.92 | $20.83 | 19332 |
| 2023-11-28 | 20.90 | $21.35 | 20445 |
| 2023-11-27 | 20.76 | $21.18 | 20400 |
| 2023-11-24 | 20.63 | $20.85 | 2300 |
| 2023-11-22 | 20.55 | $20.75 | 23410 |
| 2023-11-21 | 20.48 | $20.71 | 18800 |
| 2023-11-20 | 20.40 | $20.80 | 11017 |
| 2023-11-17 | 20.29 | $20.75 | 42000 |
| 2023-11-16 | 20.18 | $20.40 | 15800 |
| 2023-11-15 | 20.11 | $20.22 | 5100 |
| 2023-11-14 | 20.08 | $20.32 | 30200 |
| 2023-11-13 | 20.01 | $20.14 | 30132 |
| 2023-11-10 | 19.98 | $20.11 | 21427 |
| 2023-11-09 | 19.94 | $20.06 | 45427 |
| 2023-11-08 | 19.91 | $20.41 | 25416 |
| 2023-11-07 | 19.80 | $20.38 | 12800 |
| 2023-11-06 | 19.67 | $20.23 | 11626 |
| 2023-11-03 | 19.56 | $20.34 | 24632 |
| 2023-11-02 | 19.41 | $19.92 | 36200 |
| 2023-11-01 | 19.33 | $19.55 | 13400 |
| 2023-10-31 | 19.31 | $19.26 | 13200 |
| 2023-10-30 | 19.35 | $19.33 | 10300 |
| 2023-10-27 | 19.38 | $19.35 | 9900 |
| 2023-10-26 | 19.41 | $19.60 | 15400 |
| 2023-10-25 | 19.40 | $19.47 | 8900 |
| 2023-10-24 | 19.42 | $19.75 | 9910 |
| 2023-10-23 | 19.38 | $19.62 | 13100 |
| 2023-10-20 | 19.36 | $19.66 | 9611 |
| 2023-10-19 | 19.33 | $19.40 | 10400 |
| 2023-10-18 | 19.36 | $19.37 | 13900 |
| 2023-10-17 | 19.40 | $19.40 | 11400 |
| 2023-10-16 | 19.44 | $19.48 | 14900 |
| 2023-10-13 | 19.48 | $19.40 | 5539 |
| 2023-10-12 | 19.53 | $19.46 | 5800 |
| 2023-10-11 | 19.59 | $19.76 | 27400 |
| 2023-10-10 | 19.60 | $19.61 | 18100 |
| 2023-10-09 | 19.64 | $19.39 | 6924 |
| 2023-10-06 | 19.73 | $19.32 | 10346 |
| 2023-10-05 | 19.86 | $19.38 | 13000 |
| 2023-10-04 | 19.99 | $19.44 | 12020 |
| 2023-10-03 | 20.14 | $19.20 | 45010 |
| 2023-10-02 | 20.36 | $19.75 | 14600 |
| 2023-09-29 | 20.50 | $20.03 | 50400 |
| 2023-09-28 | 20.60 | $20.20 | 19215 |
| 2023-09-27 | 20.69 | $20.18 | 33320 |
| 2023-09-26 | 20.79 | $20.48 | 23147 |
| 2023-09-25 | 20.85 | $20.71 | 16400 |
| 2023-09-22 | 20.87 | $20.80 | 11000 |
| 2023-09-21 | 20.87 | $20.84 | 16634 |
| 2023-09-20 | 20.86 | $20.93 | 14236 |
| 2023-09-19 | 20.83 | $20.97 | 13800 |
| 2023-09-18 | 20.79 | $20.98 | 6700 |
| 2023-09-15 | 20.74 | $21.03 | 63030 |
| 2023-09-14 | 20.66 | $20.63 | 21521 |
| 2023-09-13 | 20.66 | $20.73 | 8200 |
| 2023-09-12 | 20.64 | $20.60 | 12700 |
| 2023-09-11 | 20.65 | $20.77 | 5200 |
| 2023-09-08 | 20.61 | $20.76 | 6517 |
| 2023-09-07 | 20.57 | $20.72 | 9744 |
| 2023-09-06 | 20.54 | $20.74 | 10700 |
| 2023-09-05 | 20.49 | $20.65 | 12714 |
| 2023-09-01 | 20.46 | $20.72 | 9000 |
| 2023-08-31 | 20.41 | $20.70 | 71600 |
| 2023-08-30 | 20.35 | $20.37 | 13049 |
| 2023-08-29 | 20.35 | $20.50 | 7700 |
| 2023-08-28 | 20.33 | $20.29 | 7500 |
| 2023-08-25 | 20.35 | $20.35 | 35033 |
| 2023-08-24 | 20.35 | $20.30 | 13036 |
| 2023-08-23 | 20.37 | $20.32 | 19500 |
| 2023-08-22 | 20.39 | $20.25 | 15431 |
| 2023-08-21 | 20.43 | $20.26 | 13900 |
| 2023-08-18 | 20.47 | $20.36 | 7418 |
| 2023-08-17 | 20.50 | $20.40 | 14312 |
| 2023-08-16 | 20.52 | $20.25 | 19300 |
| 2023-08-15 | 20.58 | $20.37 | 15936 |
| 2023-08-14 | 20.63 | $20.52 | 6900 |
| 2023-08-11 | 20.65 | $20.50 | 5700 |
| 2023-08-10 | 20.67 | $20.54 | 13600 |
| 2023-08-09 | 20.69 | $20.51 | 16546 |
| 2023-08-08 | 20.72 | $20.64 | 22730 |
| 2023-08-07 | 20.73 | $20.77 | 10300 |
| 2023-08-04 | 20.71 | $20.75 | 9800 |
| 2023-08-03 | 20.69 | $20.63 | 15300 |
| 2023-08-02 | 20.70 | $20.54 | 10021 |
| 2023-08-01 | 20.72 | $20.72 | 10722 |
| 2023-07-31 | 20.70 | $20.72 | 27406 |
| 2023-07-28 | 20.69 | $20.72 | 10521 |
| 2023-07-27 | 20.67 | $20.68 | 27106 |
| 2023-07-26 | 20.66 | $20.88 | 14720 |
| 2023-07-25 | 20.60 | $20.67 | 14800 |
| 2023-07-24 | 20.57 | $20.87 | 4500 |
| 2023-07-21 | 20.50 | $20.99 | 22600 |
| 2023-07-20 | 20.39 | $20.85 | 93905 |
| 2023-07-19 | 20.30 | $20.35 | 8729 |
| 2023-07-18 | 20.29 | $20.21 | 15500 |
| 2023-07-17 | 20.32 | $20.11 | 9300 |
| 2023-07-14 | 20.36 | $20.37 | 10900 |
| 2023-07-13 | 20.37 | $20.46 | 15238 |
| 2023-07-12 | 20.35 | $20.33 | 7100 |
| 2023-07-11 | 20.36 | $20.21 | 12534 |
| 2023-07-10 | 20.39 | $20.21 | 11705 |
| 2023-07-07 | 20.43 | $20.38 | 7732 |
| 2023-07-06 | 20.44 | $20.14 | 10800 |
| 2023-07-05 | 20.50 | $20.61 | 14900 |
| 2023-07-03 | 20.48 | $20.65 | 6000 |
| 2023-06-30 | 20.44 | $20.49 | 42525 |
| 2023-06-29 | 20.43 | $20.21 | 12637 |
| 2023-06-28 | 20.47 | $20.58 | 11900 |
| 2023-06-27 | 20.45 | $20.68 | 24529 |
| 2023-06-26 | 20.40 | $20.46 | 12907 |
| 2023-06-23 | 20.39 | $20.37 | 11600 |
| 2023-06-22 | 20.39 | $20.30 | 15929 |
| 2023-06-21 | 20.41 | $20.30 | 11625 |
| 2023-06-20 | 20.43 | $20.34 | 10300 |
| 2023-06-16 | 20.45 | $20.30 | 8400 |
| 2023-06-15 | 20.48 | $20.50 | 10600 |
| 2023-06-14 | 20.48 | $20.42 | 18500 |
| 2023-06-13 | 20.49 | $20.47 | 14318 |
| 2023-06-12 | 20.49 | $20.28 | 11608 |
| 2023-06-09 | 20.53 | $20.52 | 3241 |
| 2023-06-08 | 20.52 | $20.55 | 6812 |
| 2023-06-07 | 20.51 | $20.80 | 11200 |
| 2023-06-06 | 20.44 | $20.82 | 36226 |
| 2023-06-05 | 20.36 | $20.70 | 14400 |
| 2023-06-02 | 20.29 | $20.76 | 21800 |
| 2023-06-01 | 20.19 | $20.25 | 15100 |
| 2023-05-31 | 20.19 | $20.35 | 32900 |
| 2023-05-30 | 20.17 | $20.05 | 6600 |
| 2023-05-26 | 20.20 | $20.40 | 10941 |
| 2023-05-25 | 20.17 | $20.44 | 10800 |
| 2023-05-24 | 20.13 | $20.40 | 13500 |
| 2023-05-23 | 20.09 | $20.18 | 21026 |
| 2023-05-22 | 20.09 | $20.28 | 21016 |
| 2023-05-19 | 20.07 | $20.26 | 13300 |
| 2023-05-18 | 20.05 | $20.61 | 11900 |
| 2023-05-17 | 19.96 | $20.43 | 16800 |
| 2023-05-16 | 19.89 | $20.02 | 29320 |
| 2023-05-15 | 19.90 | $20.18 | 15735 |
| 2023-05-12 | 19.88 | $20.14 | 30835 |
| 2023-05-11 | 19.87 | $19.79 | 26600 |
| 2023-05-10 | 19.93 | $20.16 | 49405 |
| 2023-05-09 | 19.93 | $19.30 | 29800 |
| 2023-05-08 | 20.10 | $19.34 | 22800 |
| 2023-05-05 | 20.30 | $19.20 | 20406 |
| 2023-05-04 | 20.57 | $19.06 | 47000 |
| 2023-05-03 | 20.90 | $20.30 | 34100 |
| 2023-05-02 | 21.03 | $20.17 | 48000 |
| 2023-05-01 | 21.20 | $20.82 | 8600 |
| 2023-04-28 | 21.27 | $21.38 | 30900 |
| 2023-04-27 | 21.22 | $21.25 | 16100 |
| 2023-04-26 | 21.20 | $21.18 | 15511 |
| 2023-04-25 | 21.19 | $21.02 | 18503 |
| 2023-04-24 | 21.20 | $21.38 | 7019 |
| 2023-04-21 | 21.15 | $21.30 | 8000 |
| 2023-04-20 | 21.10 | $21.03 | 24800 |
| 2023-04-19 | 21.09 | $21.55 | 14946 |
| 2023-04-18 | 20.98 | $21.50 | 15000 |
| 2023-04-17 | 20.86 | $21.37 | 7943 |
| 2023-04-14 | 20.75 | $21.04 | 19100 |
| 2023-04-13 | 20.68 | $20.78 | 15400 |
| 2023-04-12 | 20.67 | $20.39 | 61700 |
| 2023-04-11 | 20.73 | $20.86 | 15400 |
| 2023-04-10 | 20.70 | $20.88 | 22601 |
| 2023-04-06 | 20.66 | $20.80 | 22003 |
| 2023-04-05 | 20.64 | $20.51 | 18523 |
| 2023-04-04 | 20.67 | $20.59 | 36700 |
| 2023-04-03 | 20.69 | $21.31 | 32805 |
| 2023-03-31 | 20.57 | $21.52 | 210500 |
| 2023-03-30 | 20.38 | $21.60 | 44300 |
| 2023-03-29 | 20.14 | $21.67 | 51018 |
| 2023-03-28 | 19.85 | $21.40 | 54346 |
| 2023-03-27 | 19.58 | $21.16 | 102628 |
| 2023-03-24 | 19.31 | $19.65 | 32249 |
| 2023-03-23 | 19.33 | $19.60 | 61848 |
| 2023-03-22 | 19.36 | $19.86 | 46949 |
| 2023-03-21 | 19.35 | $19.82 | 79014 |
| 2023-03-20 | 19.34 | $18.26 | 52800 |
| 2023-03-17 | 19.68 | $17.98 | 92213 |
| 2023-03-16 | 20.12 | $19.07 | 63203 |
| 2023-03-15 | 20.42 | $18.67 | 66410 |
| 2023-03-14 | 20.85 | $20.00 | 30200 |
| 2023-03-13 | 21.07 | $18.30 | 125700 |
| 2023-03-10 | 21.68 | $20.37 | 53902 |
| 2023-03-09 | 21.96 | $21.53 | 31600 |
| 2023-03-08 | 22.03 | $21.84 | 10200 |
| 2023-03-07 | 22.06 | $21.74 | 25300 |
| 2023-03-06 | 22.10 | $21.79 | 15015 |
| 2023-03-03 | 22.15 | $21.84 | 17800 |
| 2023-03-02 | 22.18 | $21.89 | 33315 |
| 2023-03-01 | 22.22 | $21.80 | 9900 |
| 2023-02-28 | 22.27 | $22.22 | 768400 |
| 2023-02-27 | 22.24 | $22.22 | 21700 |
| 2023-02-24 | 22.21 | $22.28 | 177311 |
| 2023-02-23 | 22.15 | $22.45 | 39300 |
| 2023-02-22 | 22.05 | $21.98 | 19407 |
| 2023-02-21 | 22.03 | $21.60 | 42020 |
| 2023-02-17 | 22.09 | $21.99 | 35000 |
| 2023-02-16 | 22.07 | $21.80 | 45000 |
| 2023-02-15 | 22.09 | $21.97 | 161300 |
| 2023-02-14 | 22.07 | $22.41 | 92145 |
| 2023-02-13 | 21.95 | $22.03 | 125133 |
| 2023-02-10 | 21.89 | $21.99 | 135606 |
| 2023-02-09 | 21.82 | $21.91 | 29417 |
| 2023-02-08 | 21.77 | $21.83 | 35600 |
| 2023-02-07 | 21.71 | $21.50 | 40021 |
| 2023-02-06 | 21.72 | $21.54 | 25347 |
| 2023-02-03 | 21.72 | $21.76 | 29326 |
| 2023-02-02 | 21.67 | $22.22 | 127015 |
| 2023-02-01 | 21.51 | $21.65 | 33615 |
| 2023-01-31 | 21.44 | $21.38 | 754900 |
| 2023-01-30 | 21.42 | $21.28 | 109214 |
| 2023-01-27 | 21.41 | $21.25 | 134400 |
| 2023-01-26 | 21.41 | $21.64 | 52309 |
| 2023-01-25 | 21.32 | $21.81 | 56400 |
| 2023-01-24 | 21.18 | $21.50 | 59045 |
| 2023-01-23 | 21.09 | $21.35 | 36000 |
| 2023-01-20 | 21.00 | $21.36 | 43800 |
| 2023-01-19 | 20.90 | $21.31 | 45332 |
| 2023-01-18 | 20.80 | $21.17 | 51832 |
| 2023-01-17 | 20.70 | $21.10 | 45300 |
| 2023-01-13 | 20.61 | $20.96 | 29442 |
| 2023-01-12 | 20.53 | $20.83 | 58549 |
| 2023-01-11 | 20.46 | $20.77 | 53100 |
| 2023-01-10 | 20.40 | $20.61 | 55238 |
| 2023-01-09 | 20.36 | $20.57 | 38209 |
| 2023-01-06 | 20.32 | $20.60 | 69400 |
| 2023-01-05 | 20.26 | $20.27 | 49300 |
| 2023-01-04 | 20.27 | $20.25 | 26900 |
| 2023-01-03 | 20.29 | $20.20 | 29700 |
| 2022-12-30 | 20.32 | $20.35 | 35719 |
| 2022-12-29 | 20.33 | $20.15 | 68500 |
| 2022-12-28 | 20.37 | $20.53 | 17100 |
| 2022-12-27 | 20.35 | $20.14 | 47100 |
| 2022-12-23 | 20.40 | $20.25 | 12400 |
| 2022-12-22 | 20.44 | $20.31 | 37716 |
| 2022-12-21 | 20.48 | $20.36 | 44700 |
| 2022-12-20 | 20.51 | $20.45 | 17000 |
| 2022-12-19 | 20.52 | $20.41 | 37800 |
| 2022-12-16 | 20.55 | $20.49 | 25311 |
| 2022-12-15 | 20.56 | $20.51 | 17508 |
| 2022-12-14 | 20.58 | $20.69 | 26132 |
| 2022-12-13 | 20.55 | $20.65 | 20321 |
| 2022-12-12 | 20.53 | $20.47 | 26611 |
| 2022-12-09 | 20.55 | $20.35 | 24200 |
| 2022-12-08 | 20.59 | $20.57 | 13900 |
| 2022-12-07 | 20.60 | $20.79 | 38500 |
| 2022-12-06 | 20.56 | $20.55 | 45215 |
| 2022-12-05 | 20.56 | $20.51 | 35035 |
| 2022-12-02 | 20.57 | $20.97 | 53702 |
| 2022-12-01 | 20.49 | $20.56 | 31000 |
| 2022-11-30 | 20.48 | $20.57 | 37940 |
| 2022-11-29 | 20.47 | $20.22 | 39504 |
| 2022-11-28 | 20.52 | $20.68 | 20200 |
| 2022-11-25 | 20.50 | $20.72 | 6000 |
| 2022-11-23 | 20.45 | $20.70 | 43600 |
| 2022-11-22 | 20.41 | $20.71 | 31900 |
| 2022-11-21 | 20.36 | $20.67 | 17812 |
| 2022-11-18 | 20.31 | $20.50 | 17900 |
| 2022-11-17 | 20.29 | $20.55 | 25418 |
| 2022-11-16 | 20.25 | $20.45 | 14931 |
| 2022-11-15 | 20.24 | $20.53 | 30800 |
| 2022-11-14 | 20.20 | $20.26 | 18600 |
| 2022-11-11 | 20.22 | $20.75 | 30313 |
| 2022-11-10 | 20.13 | $20.80 | 44900 |
| 2022-11-09 | 20.03 | $20.35 | 16634 |
| 2022-11-08 | 20.00 | $20.42 | 17323 |
| 2022-11-07 | 19.96 | $20.06 | 19823 |
| 2022-11-04 | 19.99 | $20.10 | 17009 |
| 2022-11-03 | 20.02 | $20.16 | 17414 |
| 2022-11-02 | 20.04 | $20.31 | 18543 |
| 2022-11-01 | 20.04 | $20.15 | 13200 |
| 2022-10-31 | 20.07 | $20.06 | 39804 |
| 2022-10-28 | 20.14 | $20.23 | 37024 |
| 2022-10-27 | 20.18 | $20.32 | 11000 |
| 2022-10-26 | 20.20 | $20.40 | 29738 |
| 2022-10-25 | 20.22 | $20.42 | 16200 |
| 2022-10-24 | 20.25 | $20.37 | 14300 |
| 2022-10-21 | 20.29 | $20.12 | 8900 |
| 2022-10-20 | 20.39 | $20.21 | 25719 |
| 2022-10-19 | 20.49 | $20.28 | 20100 |
| 2022-10-18 | 20.60 | $20.43 | 9800 |
| 2022-10-17 | 20.70 | $20.49 | 5100 |
| 2022-10-14 | 20.80 | $20.49 | 6400 |
| 2022-10-13 | 20.92 | $20.73 | 12200 |
| 2022-10-12 | 21.01 | $20.65 | 10300 |
| 2022-10-11 | 21.14 | $20.69 | 32036 |
| 2022-10-10 | 21.29 | $21.01 | 10501 |
| 2022-10-07 | 21.39 | $21.29 | 12425 |
| 2022-10-06 | 21.44 | $21.62 | 10800 |
| 2022-10-05 | 21.45 | $21.77 | 5226 |
| 2022-10-04 | 21.42 | $21.90 | 22132 |
| 2022-10-03 | 21.36 | $21.62 | 7500 |
| 2022-09-30 | 21.35 | $21.85 | 77801 |
| 2022-09-29 | 21.30 | $21.27 | 34100 |
| 2022-09-28 | 21.37 | $21.52 | 30615 |
| 2022-09-27 | 21.39 | $21.14 | 12726 |
| 2022-09-26 | 21.50 | $21.00 | 18400 |
| 2022-09-23 | 21.66 | $21.23 | 38000 |
| 2022-09-22 | 21.80 | $21.66 | 9448 |
| 2022-09-21 | 21.88 | $21.87 | 6100 |
| 2022-09-20 | 21.92 | $21.82 | 17800 |
| 2022-09-19 | 21.99 | $21.95 | 10400 |
| 2022-09-16 | 22.04 | $21.90 | 15500 |
| 2022-09-15 | 22.11 | $21.93 | 36944 |
| 2022-09-14 | 22.19 | $22.11 | 6200 |
| 2022-09-13 | 22.25 | $22.30 | 6717 |
| 2022-09-12 | 22.28 | $22.47 | 28800 |
| 2022-09-09 | 22.27 | $22.25 | 8200 |
| 2022-09-08 | 22.32 | $21.96 | 27900 |
| 2022-09-07 | 22.44 | $22.25 | 19539 |
| 2022-09-06 | 22.51 | $22.15 | 9300 |
| 2022-09-02 | 22.62 | $22.33 | 11600 |
| 2022-09-01 | 22.71 | $22.30 | 7300 |
| 2022-08-31 | 22.83 | $22.28 | 20200 |
| 2022-08-30 | 22.96 | $22.59 | 21100 |
| 2022-08-29 | 23.06 | $22.88 | 21535 |
| 2022-08-26 | 23.11 | $22.79 | 50100 |
| 2022-08-25 | 23.19 | $23.04 | 17000 |
| 2022-08-24 | 23.22 | $22.48 | 12500 |
| 2022-08-23 | 23.38 | $22.37 | 29700 |
| 2022-08-22 | 23.59 | $22.80 | 12225 |
| 2022-08-19 | 23.75 | $23.08 | 15322 |
| 2022-08-18 | 23.86 | $23.49 | 7536 |
| 2022-08-17 | 23.91 | $23.55 | 6800 |
| 2022-08-16 | 23.95 | $23.98 | 4041 |
| 2022-08-15 | 23.91 | $23.86 | 6500 |
| 2022-08-12 | 23.88 | $23.78 | 5615 |
| 2022-08-11 | 23.86 | $23.76 | 6400 |
| 2022-08-10 | 23.85 | $23.86 | 19500 |
| 2022-08-09 | 23.80 | $23.39 | 8900 |
| 2022-08-08 | 23.85 | $23.64 | 4600 |
| 2022-08-05 | 23.84 | $23.67 | 3200 |
| 2022-08-04 | 23.83 | $24.08 | 12000 |
| 2022-08-03 | 23.73 | $23.94 | 20900 |
| 2022-08-02 | 23.64 | $24.00 | 166737 |
| 2022-08-01 | 23.52 | $24.10 | 21102 |
| 2022-07-29 | 23.35 | $24.16 | 28414 |
| 2022-07-28 | 23.15 | $23.46 | 1902 |
| 2022-07-27 | 23.06 | $23.67 | 10842 |
| 2022-07-26 | 22.91 | $23.49 | 8200 |
| 2022-07-25 | 22.77 | $23.23 | 2700 |
| 2022-07-22 | 22.66 | $23.15 | 15108 |
| 2022-07-21 | 22.56 | $22.99 | 8500 |
| 2022-07-20 | 22.47 | $22.75 | 8400 |
| 2022-07-19 | 22.42 | $22.69 | 8700 |
| 2022-07-18 | 22.37 | $22.36 | 12501 |
| 2022-07-15 | 22.38 | $22.32 | 22200 |
| 2022-07-14 | 22.41 | $22.32 | 7900 |
| 2022-07-13 | 22.44 | $22.50 | 21521 |
| 2022-07-12 | 22.44 | $22.65 | 7300 |
| 2022-07-11 | 22.41 | $22.50 | 6000 |
| 2022-07-08 | 22.40 | $22.62 | 5800 |
| 2022-07-07 | 22.37 | $22.35 | 18029 |
| 2022-07-06 | 22.39 | $22.44 | 4900 |
| 2022-07-05 | 22.40 | $22.35 | 5937 |
| 2022-07-01 | 22.43 | $22.46 | 6000 |
| 2022-06-30 | 22.43 | $22.57 | 32800 |
| 2022-06-29 | 22.42 | $23.07 | 12907 |
| 2022-06-28 | 22.31 | $22.71 | 7900 |
| 2022-06-27 | 22.25 | $22.77 | 14900 |
| 2022-06-24 | 22.17 | $22.50 | 12700 |
| 2022-06-23 | 22.13 | $22.22 | 19804 |
| 2022-06-22 | 22.16 | $22.29 | 8340 |
| 2022-06-21 | 22.17 | $21.80 | 6300 |
| 2022-06-17 | 22.29 | $21.81 | 4200 |
| 2022-06-16 | 22.43 | $21.62 | 7600 |
| 2022-06-15 | 22.63 | $22.06 | 7328 |
| 2022-06-14 | 22.78 | $21.75 | 24236 |
| 2022-06-13 | 23.01 | $21.81 | 14834 |
| 2022-06-10 | 23.27 | $22.74 | 7600 |
| 2022-06-09 | 23.37 | $23.33 | 3500 |
| 2022-06-08 | 23.37 | $23.55 | 39537 |
| 2022-06-07 | 23.32 | $23.15 | 18643 |
| 2022-06-06 | 23.34 | $23.15 | 9800 |
| 2022-06-03 | 23.37 | $23.38 | 11000 |
| 2022-06-02 | 23.36 | $23.65 | 11200 |
| 2022-06-01 | 23.28 | $23.78 | 10900 |
| 2022-05-31 | 23.16 | $23.99 | 29200 |
| 2022-05-27 | 22.98 | $24.12 | 7318 |
| 2022-05-26 | 22.74 | $23.90 | 12100 |
| 2022-05-25 | 22.51 | $23.51 | 8300 |
| 2022-05-24 | 22.33 | $22.74 | 6838 |
| 2022-05-23 | 22.29 | $22.55 | 8104 |
| 2022-05-20 | 22.27 | $22.40 | 3800 |
| 2022-05-19 | 22.29 | $22.67 | 11000 |
| 2022-05-18 | 22.26 | $22.65 | 16316 |
| 2022-05-17 | 22.23 | $22.78 | 25114 |
| 2022-05-16 | 22.17 | $22.62 | 16637 |
| 2022-05-13 | 22.14 | $22.60 | 8648 |
| 2022-05-12 | 22.11 | $22.25 | 11021 |
| 2022-05-11 | 22.16 | $22.19 | 16400 |
| 2022-05-10 | 22.22 | $22.12 | 13438 |
| 2022-05-09 | 22.32 | $21.69 | 19323 |
| 2022-05-06 | 22.53 | $22.10 | 23800 |
| 2022-05-05 | 22.68 | $22.57 | 37712 |
| 2022-05-04 | 22.77 | $22.70 | 39701 |
| 2022-05-03 | 22.84 | $22.28 | 20400 |
| 2022-05-02 | 23.02 | $22.51 | 19421 |
| 2022-04-29 | 23.18 | $22.99 | 32500 |
| 2022-04-28 | 23.27 | $22.98 | 14731 |
| 2022-04-27 | 23.38 | $22.76 | 13900 |
| 2022-04-26 | 23.55 | $23.40 | 9800 |
| 2022-04-25 | 23.62 | $23.17 | 11044 |
| 2022-04-22 | 23.74 | $23.55 | 14300 |
| 2022-04-21 | 23.81 | $23.65 | 9316 |
| 2022-04-20 | 23.87 | $23.91 | 10203 |
| 2022-04-19 | 23.89 | $23.70 | 13925 |
| 2022-04-18 | 23.96 | $23.98 | 6145 |
| 2022-04-14 | 23.97 | $23.92 | 13700 |
| 2022-04-13 | 24.01 | $24.43 | 28400 |
| 2022-04-12 | 23.94 | $23.60 | 3900 |
| 2022-04-11 | 24.05 | $23.60 | 20700 |
| 2022-04-08 | 24.16 | $24.35 | 10228 |
| 2022-04-07 | 24.14 | $24.12 | 12425 |
| 2022-04-06 | 24.17 | $23.91 | 15639 |
| 2022-04-05 | 24.24 | $24.10 | 18729 |
| 2022-04-04 | 24.29 | $24.56 | 17700 |
| 2022-04-01 | 24.25 | $24.68 | 13200 |
| 2022-03-31 | 24.18 | $24.96 | 14800 |
| 2022-03-30 | 24.04 | $24.62 | 20331 |
| 2022-03-29 | 23.95 | $24.49 | 18249 |
| 2022-03-28 | 23.87 | $24.02 | 11200 |
| 2022-03-25 | 23.89 | $23.78 | 32840 |
| 2022-03-24 | 23.96 | $24.10 | 36900 |
| 2022-03-23 | 23.97 | $24.14 | 25708 |
| 2022-03-22 | 23.99 | $24.02 | 18800 |
| 2022-03-21 | 24.03 | $24.00 | 18900 |
| 2022-03-18 | 24.08 | $24.04 | 33300 |
| 2022-03-17 | 24.14 | $24.10 | 80200 |
| 2022-03-16 | 24.20 | $24.14 | 28400 |
| 2022-03-15 | 24.26 | $24.12 | 5330 |
| 2022-03-14 | 24.34 | $23.65 | 37900 |
| 2022-03-11 | 24.53 | $24.21 | 13400 |
| 2022-03-10 | 24.63 | $24.45 | 25328 |
| 2022-03-09 | 24.71 | $24.58 | 30600 |
| 2022-03-08 | 24.77 | $24.67 | 16000 |
| 2022-03-07 | 24.82 | $24.90 | 11800 |
| 2022-03-04 | 24.83 | $25.32 | 3100 |
| 2022-03-03 | 24.76 | $25.32 | 9400 |
| 2022-03-02 | 24.68 | $25.37 | 25500 |
| 2022-03-01 | 24.57 | $25.47 | 24634 |
| 2022-02-28 | 24.44 | $24.93 | 15200 |
| 2022-02-25 | 24.39 | $24.63 | 22728 |
| 2022-02-24 | 24.41 | $24.65 | 21400 |
| 2022-02-23 | 24.42 | $24.41 | 13126 |
| 2022-02-22 | 24.50 | $24.70 | 35130 |
| 2022-02-18 | 24.53 | $24.71 | 12942 |
| 2022-02-17 | 24.56 | $24.53 | 37200 |
| 2022-02-16 | 24.64 | $24.58 | 24612 |
| 2022-02-15 | 24.73 | $24.29 | 20317 |
| 2022-02-14 | 24.90 | $24.15 | 32200 |
| 2022-02-11 | 25.13 | $24.33 | 20931 |
| 2022-02-10 | 25.36 | $24.62 | 28300 |
| 2022-02-09 | 25.56 | $25.02 | 38419 |
| 2022-02-08 | 25.72 | $24.95 | 51825 |
| 2022-02-07 | 25.92 | $25.17 | 11800 |
| 2022-02-04 | 26.11 | $25.17 | 32900 |
| 2022-02-03 | 26.33 | $25.56 | 32305 |
| 2022-02-02 | 26.50 | $26.04 | 25500 |
| 2022-02-01 | 26.60 | $26.45 | 13300 |
| 2022-01-31 | 26.63 | $26.45 | 159700 |
| 2022-01-28 | 26.66 | $26.78 | 86000 |
| 2022-01-27 | 26.63 | $26.54 | 92800 |
| 2022-01-26 | 26.64 | $26.67 | 49300 |
| 2022-01-25 | 26.63 | $26.59 | 71000 |
| 2022-01-24 | 26.63 | $26.39 | 50016 |
| 2022-01-21 | 26.68 | $26.46 | 7800 |
| 2022-01-20 | 26.71 | $26.68 | 30600 |
| 2022-01-19 | 26.71 | $26.65 | 9816 |
| 2022-01-18 | 26.71 | $26.55 | 7931 |
| 2022-01-14 | 26.73 | $26.74 | 7500 |
| 2022-01-13 | 26.72 | $26.70 | 1800 |
| 2022-01-12 | 26.71 | $26.54 | 49600 |
| 2022-01-11 | 26.73 | $26.80 | 36526 |
| 2022-01-10 | 26.70 | $26.73 | 7044 |
| 2022-01-07 | 26.67 | $26.98 | 38800 |
| 2022-01-06 | 26.60 | $26.58 | 13852 |
| 2022-01-05 | 26.59 | $26.35 | 19821 |
| 2022-01-03 | 26.62 | $26.70 | 4315 |
| 2021-12-31 | 26.59 | $26.95 | 71889 |
| 2021-12-30 | 26.51 | $26.82 | 32972 |
| 2021-12-29 | 26.43 | $26.59 | 38559 |
| 2021-12-28 | 26.39 | $26.43 | 8552 |
| 2021-12-27 | 26.38 | $26.39 | 12670 |
| 2021-12-23 | 26.37 | $26.39 | 5525 |
| 2021-12-22 | 26.36 | $26.56 | 7514 |
| 2021-12-21 | 26.32 | $26.39 | 2369 |
| 2021-12-20 | 26.30 | $26.47 | 9907 |
| 2021-12-17 | 26.27 | $26.48 | 6065 |
| 2021-12-16 | 26.22 | $26.37 | 14469 |
| 2021-12-15 | 26.20 | $26.33 | 15088 |
| 2021-12-14 | 26.17 | $26.16 | 3535 |
| 2021-12-13 | 26.18 | $26.06 | 15329 |
| 2021-12-10 | 26.21 | $26.33 | 7280 |
| 2021-12-09 | 26.20 | $26.37 | 6398 |
| 2021-12-08 | 26.17 | $26.51 | 16848 |
| 2021-12-07 | 26.10 | $26.44 | 16989 |
| 2021-12-06 | 26.04 | $26.27 | 7839 |
| 2021-12-03 | 26.01 | $26.12 | 11282 |
| 2021-12-02 | 26.01 | $26.22 | 9937 |
| 2021-12-01 | 25.98 | $26.00 | 6298 |
| 2021-11-30 | 26.00 | $25.92 | 11595 |
| 2021-11-29 | 26.04 | $25.84 | 9557 |
| 2021-11-26 | 26.10 | $26.00 | 2342 |
| 2021-11-24 | 26.14 | $26.12 | 10964 |
| 2021-11-23 | 26.16 | $26.00 | 8827 |
| 2021-11-22 | 26.21 | $26.12 | 18265 |
| 2021-11-19 | 26.25 | $26.16 | 16077 |
| 2021-11-18 | 26.28 | $26.25 | 6935 |
| 2021-11-17 | 26.31 | $26.10 | 22108 |
| 2021-11-16 | 26.36 | $26.12 | 39035 |
| 2021-11-15 | 26.42 | $26.23 | 31995 |
| 2021-11-12 | 26.47 | $26.21 | 8438 |
| 2021-11-11 | 26.54 | $26.26 | 9652 |
| 2021-11-10 | 26.60 | $26.31 | 33013 |
| 2021-11-09 | 26.66 | $26.70 | 3470 |
| 2021-11-08 | 26.65 | $26.67 | 10739 |
| 2021-11-05 | 26.64 | $26.80 | 9571 |
| 2021-11-04 | 26.61 | $26.77 | 5431 |
| 2021-11-03 | 26.57 | $26.65 | 4076 |
| 2021-11-02 | 26.56 | $26.61 | 8475 |
| 2021-11-01 | 26.55 | $26.61 | 14024 |
| 2021-10-29 | 26.54 | $26.48 | 16581 |
| 2021-10-28 | 26.56 | $26.40 | 8386 |
| 2021-10-27 | 26.59 | $26.38 | 18282 |
| 2021-10-26 | 26.64 | $26.40 | 12989 |
| 2021-10-25 | 26.69 | $26.53 | 10340 |
| 2021-10-22 | 26.72 | $26.56 | 32815 |
| 2021-10-21 | 26.75 | $26.76 | 6858 |
| 2021-10-20 | 26.74 | $26.85 | 7271 |
| 2021-10-19 | 26.71 | $26.68 | 31283 |
| 2021-10-18 | 26.71 | $26.89 | 4561 |
| 2021-10-15 | 26.67 | $26.75 | 19025 |
| 2021-10-14 | 26.65 | $27.16 | 3022 |
| 2021-10-13 | 26.53 | $26.91 | 9891 |
| 2021-10-12 | 26.46 | $26.73 | 11353 |
| 2021-10-11 | 26.41 | $26.58 | 5929 |
| 2021-10-08 | 26.38 | $26.63 | 9920 |
| 2021-10-07 | 26.34 | $26.48 | 13122 |
| 2021-10-06 | 26.32 | $26.25 | 21817 |
| 2021-10-05 | 26.35 | $26.18 | 14699 |
| 2021-10-04 | 26.40 | $26.35 | 14584 |
| 2021-10-01 | 26.43 | $26.43 | 8797 |
| 2021-09-30 | 26.44 | $26.25 | 152535 |
| 2021-09-29 | 26.49 | $26.44 | 7478 |
| 2021-09-28 | 26.51 | $26.33 | 45022 |
| 2021-09-27 | 26.56 | $26.43 | 19519 |
| 2021-09-24 | 26.60 | $26.45 | 13883 |
| 2021-09-23 | 26.63 | $26.62 | 6956 |
| 2021-09-22 | 26.64 | $26.64 | 18732 |
| 2021-09-21 | 26.65 | $26.64 | 3022 |
| 2021-09-20 | 26.65 | $26.67 | 9763 |
| 2021-09-17 | 26.65 | $26.68 | 11495 |
| 2021-09-16 | 26.65 | $26.82 | 9488 |
| 2021-09-15 | 26.62 | $26.59 | 4887 |
| 2021-09-14 | 26.63 | $26.55 | 21261 |
| 2021-09-13 | 26.66 | $26.62 | 15409 |
| 2021-09-10 | 26.67 | $26.64 | 36052 |
| 2021-09-09 | 26.68 | $26.65 | 1951 |
| 2021-09-08 | 26.70 | $26.70 | 4279 |
| 2021-09-07 | 26.70 | $26.77 | 2112 |
| 2021-09-03 | 26.69 | $26.84 | 2284 |
| 2021-09-02 | 26.66 | $26.71 | 7699 |
| 2021-09-01 | 26.66 | $26.68 | 6302 |
| 2021-08-31 | 26.67 | $26.58 | 4071 |
| 2021-08-30 | 26.69 | $26.50 | 9311 |
| 2021-08-27 | 26.74 | $26.84 | 4353 |
| 2021-08-26 | 26.72 | $26.64 | 7956 |
| 2021-08-25 | 26.75 | $26.80 | 15016 |
| 2021-08-24 | 26.74 | $26.80 | 3963 |
| 2021-08-23 | 26.73 | $26.72 | 5899 |
| 2021-08-20 | 26.74 | $26.78 | 2607 |
| 2021-08-19 | 26.74 | $26.72 | 5419 |
| 2021-08-18 | 26.75 | $26.74 | 10519 |
| 2021-08-17 | 26.76 | $26.79 | 10059 |
| 2021-08-16 | 26.76 | $26.75 | 4319 |
| 2021-08-13 | 26.77 | $26.87 | 3928 |
| 2021-08-12 | 26.75 | $26.78 | 13474 |
| 2021-08-11 | 26.76 | $26.57 | 25316 |
| 2021-08-10 | 26.80 | $26.83 | 5207 |
| 2021-08-09 | 26.80 | $26.95 | 3840 |
| 2021-08-06 | 26.78 | $27.09 | 6301 |
| 2021-08-05 | 26.72 | $26.99 | 6905 |
| 2021-08-04 | 26.68 | $26.89 | 5817 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.65
2026-07-31
Close Price
$20.64
Vol: 17247
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.53
Average
22.53
Maximum
26.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.65 | $20.64 | 17247 |
| 2026-07-30 | 20.64 | $20.57 | 14600 |
| 2026-07-29 | 20.66 | $20.63 | 5424 |
| 2026-07-28 | 20.66 | $20.68 | 31000 |
| 2026-07-27 | 20.64 | $20.63 | 11300 |
| 2026-07-24 | 20.64 | $20.52 | 14131 |
| 2026-07-23 | 20.67 | $20.54 | 11740 |
| 2026-07-22 | 20.70 | $20.62 | 7400 |
| 2026-07-21 | 20.71 | $20.64 | 10826 |
| 2026-07-20 | 20.71 | $20.80 | 3837 |
| 2026-07-17 | 20.67 | $20.62 | 28525 |
| 2026-07-16 | 20.67 | $20.69 | 2222 |
| 2026-07-15 | 20.65 | $20.66 | 6104 |
| 2026-07-14 | 20.63 | $20.65 | 11100 |
| 2026-07-13 | 20.62 | $20.60 | 7600 |
| 2026-07-10 | 20.62 | $20.63 | 1105 |
| 2026-07-09 | 20.60 | $20.63 | 5420 |
| 2026-07-08 | 20.59 | $20.71 | 10207 |
| 2026-07-07 | 20.54 | $20.68 | 9149 |
| 2026-07-06 | 20.50 | $20.82 | 18800 |
| 2026-07-02 | 20.40 | $20.58 | 11812 |
| 2026-07-01 | 20.36 | $20.53 | 20600 |
| 2026-06-30 | 20.33 | $20.45 | 71500 |
| 2026-06-29 | 20.33 | $20.35 | 26000 |
| 2026-06-26 | 20.35 | $20.34 | 26941 |
| 2026-06-25 | 20.39 | $20.37 | 10736 |
| 2026-06-24 | 20.43 | $20.41 | 17545 |
| 2026-06-23 | 20.46 | $20.43 | 11012 |
| 2026-06-22 | 20.50 | $20.57 | 7900 |
| 2026-06-18 | 20.51 | $20.78 | 5000 |
| 2026-06-17 | 20.46 | $20.62 | 7930 |
| 2026-06-16 | 20.45 | $20.68 | 27982 |
| 2026-06-15 | 20.43 | $20.65 | 7689 |
| 2026-06-12 | 20.41 | $20.57 | 16344 |
| 2026-06-11 | 20.41 | $20.47 | 5218 |
| 2026-06-10 | 20.46 | $20.42 | 13100 |
| 2026-06-09 | 20.54 | $20.46 | 22100 |
| 2026-06-08 | 20.62 | $20.47 | 21700 |
| 2026-06-05 | 20.73 | $20.58 | 13500 |
| 2026-06-04 | 20.82 | $20.75 | 10400 |
| 2026-06-03 | 20.89 | $20.78 | 5911 |
| 2026-06-02 | 20.97 | $20.85 | 17125 |
| 2026-06-01 | 21.04 | $20.83 | 14137 |
| 2026-05-29 | 21.14 | $20.90 | 22200 |
| 2026-05-28 | 21.24 | $21.39 | 28100 |
| 2026-05-27 | 21.21 | $21.31 | 4400 |
| 2026-05-26 | 21.19 | $21.20 | 22100 |
| 2026-05-22 | 21.22 | $21.22 | 6454 |
| 2026-05-21 | 21.24 | $21.16 | 17800 |
| 2026-05-20 | 21.29 | $21.26 | 8007 |
| 2026-05-19 | 21.32 | $21.14 | 33212 |
| 2026-05-18 | 21.39 | $21.28 | 8400 |
| 2026-05-15 | 21.44 | $21.35 | 12600 |
| 2026-05-14 | 21.48 | $21.42 | 5700 |
| 2026-05-13 | 21.51 | $21.40 | 7900 |
| 2026-05-12 | 21.55 | $21.40 | 11842 |
| 2026-05-11 | 21.60 | $21.58 | 11899 |
| 2026-05-08 | 21.60 | $21.59 | 17420 |
| 2026-05-07 | 21.59 | $21.52 | 4000 |
| 2026-05-06 | 21.62 | $21.59 | 22633 |
| 2026-05-05 | 21.62 | $21.47 | 17000 |
| 2026-05-04 | 21.66 | $21.43 | 15000 |
| 2026-05-01 | 21.72 | $21.75 | 6637 |
| 2026-04-30 | 21.70 | $21.71 | 5100 |
| 2026-04-29 | 21.68 | $21.60 | 16011 |
| 2026-04-28 | 21.69 | $21.92 | 39700 |
| 2026-04-27 | 21.60 | $21.63 | 15030 |
| 2026-04-24 | 21.59 | $21.69 | 2141 |
| 2026-04-23 | 21.55 | $21.58 | 17122 |
| 2026-04-22 | 21.54 | $21.59 | 8592 |
| 2026-04-21 | 21.53 | $21.60 | 10400 |
| 2026-04-20 | 21.51 | $21.66 | 13158 |
| 2026-04-17 | 21.47 | $21.58 | 8479 |
| 2026-04-16 | 21.45 | $21.54 | 4941 |
| 2026-04-15 | 21.44 | $21.75 | 7600 |
| 2026-04-14 | 21.37 | $21.69 | 7300 |
| 2026-04-13 | 21.30 | $21.51 | 1569 |
| 2026-04-10 | 21.27 | $21.52 | 3210 |
| 2026-04-09 | 21.24 | $21.55 | 3900 |
| 2026-04-08 | 21.20 | $21.55 | 11235 |
| 2026-04-07 | 21.15 | $21.52 | 19403 |
| 2026-04-06 | 21.11 | $21.41 | 12151 |
| 2026-04-02 | 21.10 | $21.40 | 11024 |
| 2026-04-01 | 21.09 | $21.39 | 18900 |
| 2026-03-31 | 21.10 | $21.20 | 46600 |
| 2026-03-30 | 21.18 | $21.17 | 10601 |
| 2026-03-27 | 21.29 | $21.17 | 13749 |
| 2026-03-26 | 21.43 | $21.35 | 18600 |
| 2026-03-25 | 21.55 | $21.59 | 15906 |
| 2026-03-24 | 21.62 | $21.55 | 10314 |
| 2026-03-23 | 21.73 | $21.42 | 27400 |
| 2026-03-20 | 21.92 | $21.59 | 15700 |
| 2026-03-19 | 22.09 | $21.95 | 33830 |
| 2026-03-18 | 22.19 | $22.12 | 7000 |
| 2026-03-17 | 22.25 | $22.18 | 4600 |
| 2026-03-16 | 22.32 | $22.10 | 14100 |
| 2026-03-13 | 22.43 | $22.22 | 24914 |
| 2026-03-12 | 22.53 | $22.27 | 7200 |
| 2026-03-11 | 22.63 | $22.36 | 6600 |
| 2026-03-10 | 22.72 | $22.49 | 8749 |
| 2026-03-09 | 22.80 | $22.45 | 20647 |
| 2026-03-06 | 22.90 | $22.55 | 8800 |
| 2026-03-05 | 22.99 | $22.71 | 6624 |
| 2026-03-04 | 23.05 | $22.72 | 12200 |
| 2026-03-03 | 23.11 | $22.80 | 15200 |
| 2026-03-02 | 23.15 | $22.68 | 8318 |
| 2026-02-27 | 23.24 | $22.74 | 34600 |
| 2026-02-26 | 23.32 | $23.27 | 25840 |
| 2026-02-25 | 23.24 | $23.21 | 25313 |
| 2026-02-24 | 23.16 | $23.13 | 5951 |
| 2026-02-23 | 23.09 | $23.12 | 12612 |
| 2026-02-20 | 22.99 | $23.18 | 6103 |
| 2026-02-19 | 22.84 | $23.20 | 28400 |
| 2026-02-18 | 22.65 | $23.25 | 114109 |
| 2026-02-17 | 22.40 | $22.75 | 28510 |
| 2026-02-13 | 22.25 | $22.40 | 10300 |
| 2026-02-12 | 22.18 | $22.27 | 6000 |
| 2026-02-11 | 22.13 | $22.19 | 16800 |
| 2026-02-10 | 22.09 | $22.01 | 10500 |
| 2026-02-09 | 22.10 | $21.93 | 12149 |
| 2026-02-06 | 22.13 | $21.99 | 4148 |
| 2026-02-05 | 22.15 | $21.95 | 10900 |
| 2026-02-04 | 22.19 | $21.90 | 17100 |
| 2026-02-03 | 22.25 | $22.00 | 24938 |
| 2026-02-02 | 22.29 | $22.05 | 5117 |
| 2026-01-30 | 22.31 | $22.00 | 38600 |
| 2026-01-29 | 22.36 | $22.07 | 28446 |
| 2026-01-28 | 22.38 | $22.26 | 4441 |
| 2026-01-27 | 22.35 | $22.28 | 9021 |
| 2026-01-26 | 22.30 | $22.26 | 3418 |
| 2026-01-23 | 22.24 | $22.26 | 1700 |
| 2026-01-22 | 22.16 | $22.25 | 5800 |
| 2026-01-21 | 22.07 | $22.14 | 6718 |
| 2026-01-20 | 21.98 | $22.05 | 21500 |
| 2026-01-16 | 21.90 | $22.14 | 18200 |
| 2026-01-15 | 21.77 | $22.12 | 21200 |
| 2026-01-14 | 21.62 | $21.89 | 7818 |
| 2026-01-13 | 21.51 | $21.73 | 12245 |
| 2026-01-12 | 21.43 | $21.61 | 8141 |
| 2026-01-09 | 21.36 | $21.48 | 5200 |
| 2026-01-08 | 21.33 | $21.48 | 17126 |
| 2026-01-07 | 21.28 | $21.59 | 10400 |
| 2026-01-06 | 21.20 | $21.50 | 20900 |
| 2026-01-05 | 21.12 | $21.49 | 14917 |
| 2026-01-02 | 21.04 | $21.40 | 4901 |
| 2025-12-31 | 20.97 | $21.19 | 25000 |
| 2025-12-30 | 20.95 | $21.00 | 34200 |
| 2025-12-29 | 21.00 | $21.05 | 26900 |
| 2025-12-26 | 21.05 | $21.11 | 832 |
| 2025-12-24 | 21.10 | $21.15 | 8042 |
| 2025-12-23 | 21.14 | $21.33 | 32700 |
| 2025-12-22 | 21.15 | $21.44 | 7827 |
| 2025-12-19 | 21.13 | $21.42 | 32820 |
| 2025-12-18 | 21.11 | $21.27 | 14514 |
| 2025-12-17 | 21.15 | $21.07 | 42613 |
| 2025-12-16 | 21.27 | $21.12 | 45525 |
| 2025-12-15 | 21.40 | $21.32 | 11523 |
| 2025-12-12 | 21.50 | $21.33 | 16227 |
| 2025-12-11 | 21.62 | $21.45 | 20200 |
| 2025-12-10 | 21.74 | $21.40 | 18500 |
| 2025-12-09 | 21.90 | $21.18 | 93336 |
| 2025-12-08 | 22.18 | $21.91 | 25641 |
| 2025-12-05 | 22.28 | $22.36 | 6800 |
| 2025-12-04 | 22.26 | $22.27 | 2745 |
| 2025-12-03 | 22.27 | $22.29 | 14400 |
| 2025-12-02 | 22.28 | $22.32 | 14900 |
| 2025-12-01 | 22.28 | $22.25 | 11400 |
| 2025-11-28 | 22.30 | $22.27 | 2441 |
| 2025-11-26 | 22.33 | $22.45 | 21116 |
| 2025-11-25 | 22.30 | $22.40 | 9000 |
| 2025-11-24 | 22.28 | $22.30 | 8700 |
| 2025-11-21 | 22.29 | $22.21 | 13002 |
| 2025-11-20 | 22.34 | $22.13 | 21800 |
| 2025-11-19 | 22.42 | $22.40 | 11134 |
| 2025-11-18 | 22.44 | $22.38 | 9604 |
| 2025-11-17 | 22.46 | $22.45 | 15247 |
| 2025-11-14 | 22.47 | $22.50 | 3600 |
| 2025-11-13 | 22.47 | $22.41 | 13100 |
| 2025-11-12 | 22.49 | $22.47 | 5200 |
| 2025-11-11 | 22.50 | $22.56 | 11600 |
| 2025-11-10 | 22.48 | $22.48 | 3400 |
| 2025-11-07 | 22.49 | $22.43 | 1831 |
| 2025-11-06 | 22.51 | $22.44 | 13332 |
| 2025-11-05 | 22.54 | $22.56 | 6729 |
| 2025-11-04 | 22.53 | $22.37 | 17000 |
| 2025-11-03 | 22.59 | $22.37 | 21617 |
| 2025-10-31 | 22.65 | $22.55 | 3638 |
| 2025-10-30 | 22.67 | $22.59 | 14500 |
| 2025-10-29 | 22.68 | $22.55 | 8000 |
| 2025-10-28 | 22.71 | $22.64 | 6100 |
| 2025-10-27 | 22.72 | $22.75 | 8042 |
| 2025-10-24 | 22.69 | $22.70 | 10700 |
| 2025-10-23 | 22.66 | $22.74 | 12416 |
| 2025-10-22 | 22.62 | $22.45 | 9121 |
| 2025-10-21 | 22.67 | $22.76 | 4111 |
| 2025-10-20 | 22.62 | $22.71 | 7800 |
| 2025-10-17 | 22.57 | $22.56 | 16900 |
| 2025-10-16 | 22.57 | $22.59 | 10900 |
| 2025-10-15 | 22.55 | $22.69 | 10500 |
| 2025-10-14 | 22.50 | $22.63 | 15639 |
| 2025-10-13 | 22.46 | $22.64 | 10400 |
| 2025-10-10 | 22.41 | $22.56 | 30500 |
| 2025-10-09 | 22.37 | $22.53 | 15700 |
| 2025-10-08 | 22.33 | $22.57 | 28714 |
| 2025-10-07 | 22.28 | $22.45 | 12630 |
| 2025-10-06 | 22.25 | $22.38 | 15400 |
| 2025-10-03 | 22.24 | $22.39 | 10938 |
| 2025-10-02 | 22.23 | $22.45 | 7600 |
| 2025-10-01 | 22.21 | $22.55 | 21049 |
| 2025-09-30 | 22.14 | $22.20 | 207002 |
| 2025-09-29 | 22.18 | $22.27 | 17947 |
| 2025-09-26 | 22.22 | $22.28 | 9232 |
| 2025-09-25 | 22.26 | $22.29 | 8400 |
| 2025-09-24 | 22.31 | $22.28 | 14024 |
| 2025-09-23 | 22.37 | $22.32 | 20505 |
| 2025-09-22 | 22.45 | $22.52 | 20718 |
| 2025-09-19 | 22.48 | $22.65 | 9344 |
| 2025-09-18 | 22.48 | $22.68 | 13500 |
| 2025-09-17 | 22.47 | $22.57 | 15000 |
| 2025-09-16 | 22.50 | $22.62 | 18546 |
| 2025-09-15 | 22.53 | $22.56 | 13600 |
| 2025-09-12 | 22.59 | $22.58 | 15300 |
| 2025-09-11 | 22.65 | $22.69 | 8000 |
| 2025-09-10 | 22.70 | $22.63 | 11646 |
| 2025-09-09 | 22.79 | $22.66 | 12521 |
| 2025-09-08 | 22.88 | $22.94 | 8726 |
| 2025-09-05 | 22.91 | $22.93 | 15040 |
| 2025-09-04 | 22.96 | $22.81 | 5300 |
| 2025-09-03 | 23.05 | $22.72 | 10600 |
| 2025-09-02 | 23.19 | $22.65 | 13600 |
| 2025-08-29 | 23.39 | $22.65 | 50708 |
| 2025-08-28 | 23.63 | $23.33 | 19600 |
| 2025-08-27 | 23.70 | $23.47 | 8000 |
| 2025-08-26 | 23.75 | $23.52 | 7300 |
| 2025-08-25 | 23.78 | $23.60 | 9000 |
| 2025-08-22 | 23.79 | $23.64 | 5300 |
| 2025-08-21 | 23.79 | $23.50 | 9008 |
| 2025-08-20 | 23.83 | $23.67 | 19537 |
| 2025-08-19 | 23.81 | $23.72 | 22835 |
| 2025-08-18 | 23.78 | $23.71 | 13100 |
| 2025-08-15 | 23.73 | $23.66 | 32000 |
| 2025-08-14 | 23.69 | $23.76 | 4320 |
| 2025-08-13 | 23.59 | $23.70 | 17814 |
| 2025-08-12 | 23.49 | $23.62 | 12700 |
| 2025-08-11 | 23.39 | $23.45 | 5700 |
| 2025-08-08 | 23.32 | $23.34 | 5800 |
| 2025-08-07 | 23.26 | $23.28 | 11500 |
| 2025-08-06 | 23.21 | $23.31 | 13028 |
| 2025-08-05 | 23.13 | $23.36 | 12400 |
| 2025-08-04 | 23.01 | $23.35 | 8900 |
| 2025-08-01 | 22.87 | $23.30 | 15807 |
| 2025-07-31 | 22.71 | $23.30 | 39310 |
| 2025-07-30 | 22.52 | $22.82 | 8300 |
| 2025-07-29 | 22.44 | $22.56 | 4500 |
| 2025-07-28 | 22.42 | $22.63 | 6400 |
| 2025-07-25 | 22.38 | $22.83 | 16000 |
| 2025-07-24 | 22.27 | $22.22 | 2913 |
| 2025-07-23 | 22.33 | $22.27 | 4710 |
| 2025-07-22 | 22.38 | $22.17 | 9900 |
| 2025-07-21 | 22.49 | $22.30 | 7019 |
| 2025-07-18 | 22.58 | $22.34 | 6500 |
| 2025-07-17 | 22.67 | $22.37 | 2618 |
| 2025-07-16 | 22.78 | $22.35 | 21118 |
| 2025-07-15 | 22.91 | $22.52 | 7101 |
| 2025-07-14 | 23.02 | $22.51 | 13603 |
| 2025-07-11 | 23.15 | $22.75 | 8008 |
| 2025-07-10 | 23.24 | $23.17 | 17918 |
| 2025-07-09 | 23.20 | $22.90 | 25730 |
| 2025-07-08 | 23.24 | $23.10 | 5000 |
| 2025-07-07 | 23.21 | $22.95 | 14200 |
| 2025-07-03 | 23.22 | $23.03 | 9239 |
| 2025-07-02 | 23.21 | $23.14 | 16700 |
| 2025-07-01 | 23.14 | $22.88 | 13900 |
| 2025-06-30 | 23.15 | $22.98 | 34517 |
| 2025-06-27 | 23.11 | $23.18 | 15300 |
| 2025-06-26 | 23.00 | $23.26 | 22600 |
| 2025-06-25 | 22.83 | $23.21 | 15600 |
| 2025-06-24 | 22.64 | $23.48 | 105900 |
| 2025-06-23 | 22.31 | $22.69 | 6900 |
| 2025-06-20 | 22.17 | $22.72 | 13221 |
| 2025-06-18 | 21.98 | $22.43 | 28835 |
| 2025-06-17 | 21.84 | $22.24 | 17700 |
| 2025-06-16 | 21.73 | $21.96 | 18427 |
| 2025-06-13 | 21.69 | $21.95 | 18100 |
| 2025-06-12 | 21.65 | $21.85 | 16227 |
| 2025-06-11 | 21.63 | $21.87 | 19833 |
| 2025-06-10 | 21.61 | $21.89 | 11702 |
| 2025-06-09 | 21.58 | $21.75 | 13801 |
| 2025-06-06 | 21.59 | $21.56 | 29200 |
| 2025-06-05 | 21.67 | $21.38 | 25818 |
| 2025-06-04 | 21.82 | $21.53 | 35900 |
| 2025-06-03 | 21.96 | $21.40 | 14839 |
| 2025-06-02 | 22.18 | $21.40 | 55300 |
| 2025-05-30 | 22.45 | $21.52 | 101809 |
| 2025-05-29 | 22.74 | $22.69 | 6011 |
| 2025-05-28 | 22.72 | $22.55 | 7900 |
| 2025-05-27 | 22.73 | $22.60 | 7731 |
| 2025-05-23 | 22.73 | $22.39 | 8522 |
| 2025-05-22 | 22.79 | $22.42 | 11500 |
| 2025-05-21 | 22.84 | $22.45 | 9414 |
| 2025-05-20 | 22.90 | $22.67 | 9500 |
| 2025-05-19 | 22.90 | $22.71 | 16400 |
| 2025-05-16 | 22.87 | $22.73 | 19242 |
| 2025-05-15 | 22.83 | $22.79 | 11210 |
| 2025-05-14 | 22.75 | $22.69 | 29234 |
| 2025-05-13 | 22.68 | $22.72 | 29700 |
| 2025-05-12 | 22.59 | $22.55 | 12700 |
| 2025-05-09 | 22.52 | $22.53 | 6522 |
| 2025-05-08 | 22.43 | $22.50 | 5900 |
| 2025-05-07 | 22.34 | $22.32 | 6619 |
| 2025-05-06 | 22.27 | $22.27 | 12648 |
| 2025-05-05 | 22.20 | $22.26 | 10200 |
| 2025-05-02 | 22.12 | $22.33 | 14530 |
| 2025-05-01 | 22.00 | $22.23 | 17100 |
| 2025-04-30 | 21.88 | $22.29 | 49400 |
| 2025-04-29 | 21.71 | $22.09 | 13728 |
| 2025-04-28 | 21.56 | $22.08 | 12800 |
| 2025-04-25 | 21.39 | $21.94 | 10500 |
| 2025-04-24 | 21.23 | $21.81 | 3200 |
| 2025-04-23 | 21.08 | $21.67 | 7700 |
| 2025-04-22 | 20.95 | $21.42 | 14300 |
| 2025-04-21 | 20.87 | $21.35 | 4720 |
| 2025-04-17 | 20.80 | $21.40 | 11535 |
| 2025-04-16 | 20.71 | $21.13 | 28024 |
| 2025-04-15 | 20.69 | $20.85 | 17300 |
| 2025-04-14 | 20.77 | $20.84 | 19335 |
| 2025-04-11 | 20.87 | $20.70 | 9803 |
| 2025-04-10 | 21.06 | $21.00 | 7340 |
| 2025-04-09 | 21.20 | $21.22 | 14742 |
| 2025-04-08 | 21.31 | $20.91 | 8539 |
| 2025-04-07 | 21.54 | $21.16 | 20221 |
| 2025-04-04 | 21.76 | $21.56 | 45200 |
| 2025-04-03 | 21.90 | $21.62 | 37606 |
| 2025-04-02 | 22.06 | $21.89 | 7200 |
| 2025-04-01 | 22.18 | $21.90 | 14600 |
| 2025-03-31 | 22.32 | $21.94 | 25800 |
| 2025-03-28 | 22.48 | $22.11 | 16606 |
| 2025-03-27 | 22.63 | $22.31 | 6500 |
| 2025-03-26 | 22.74 | $22.38 | 16247 |
| 2025-03-25 | 22.86 | $22.72 | 18900 |
| 2025-03-24 | 22.90 | $22.83 | 6416 |
| 2025-03-21 | 22.91 | $23.00 | 4900 |
| 2025-03-20 | 22.86 | $23.00 | 4800 |
| 2025-03-19 | 22.81 | $22.99 | 6600 |
| 2025-03-18 | 22.75 | $22.77 | 6426 |
| 2025-03-17 | 22.74 | $22.99 | 6300 |
| 2025-03-14 | 22.66 | $22.98 | 17704 |
| 2025-03-13 | 22.57 | $22.73 | 6903 |
| 2025-03-12 | 22.55 | $22.58 | 11742 |
| 2025-03-11 | 22.56 | $22.39 | 12214 |
| 2025-03-10 | 22.64 | $22.28 | 8207 |
| 2025-03-07 | 22.77 | $22.55 | 5800 |
| 2025-03-06 | 22.85 | $22.68 | 1906 |
| 2025-03-05 | 22.90 | $22.62 | 20823 |
| 2025-03-04 | 22.98 | $22.64 | 16400 |
| 2025-03-03 | 23.07 | $23.01 | 4600 |
| 2025-02-28 | 23.07 | $22.87 | 8300 |
| 2025-02-27 | 23.10 | $23.27 | 2900 |
| 2025-02-26 | 23.02 | $23.33 | 5700 |
| 2025-02-25 | 22.89 | $23.16 | 12000 |
| 2025-02-24 | 22.79 | $22.92 | 9800 |
| 2025-02-21 | 22.75 | $22.89 | 11948 |
| 2025-02-20 | 22.70 | $22.80 | 4134 |
| 2025-02-19 | 22.68 | $22.81 | 14515 |
| 2025-02-18 | 22.65 | $22.75 | 16125 |
| 2025-02-14 | 22.63 | $22.77 | 9246 |
| 2025-02-13 | 22.60 | $22.59 | 6010 |
| 2025-02-12 | 22.62 | $22.50 | 15925 |
| 2025-02-11 | 22.68 | $22.71 | 42042 |
| 2025-02-10 | 22.69 | $22.63 | 12101 |
| 2025-02-07 | 22.73 | $22.61 | 20800 |
| 2025-02-06 | 22.78 | $22.65 | 15200 |
| 2025-02-05 | 22.83 | $22.67 | 13709 |
| 2025-02-04 | 22.89 | $22.53 | 9715 |
| 2025-02-03 | 23.00 | $22.47 | 24000 |
| 2025-01-31 | 23.16 | $22.53 | 145914 |
| 2025-01-30 | 23.33 | $23.30 | 17941 |
| 2025-01-29 | 23.29 | $23.28 | 6200 |
| 2025-01-28 | 23.25 | $23.32 | 8800 |
| 2025-01-27 | 23.18 | $23.25 | 14726 |
| 2025-01-24 | 23.12 | $23.04 | 7010 |
| 2025-01-23 | 23.12 | $23.02 | 11202 |
| 2025-01-22 | 23.11 | $23.22 | 7800 |
| 2025-01-21 | 23.04 | $23.15 | 26600 |
| 2025-01-17 | 22.97 | $23.13 | 10800 |
| 2025-01-16 | 22.89 | $23.19 | 18133 |
| 2025-01-15 | 22.78 | $23.12 | 15729 |
| 2025-01-14 | 22.67 | $22.65 | 9100 |
| 2025-01-13 | 22.68 | $22.49 | 16000 |
| 2025-01-10 | 22.74 | $22.66 | 13900 |
| 2025-01-08 | 22.77 | $23.04 | 34441 |
| 2025-01-07 | 22.68 | $22.96 | 13800 |
| 2025-01-06 | 22.60 | $23.17 | 15400 |
| 2025-01-03 | 22.44 | $22.96 | 6900 |
| 2025-01-02 | 22.31 | $22.78 | 14444 |
| 2024-12-31 | 22.22 | $22.44 | 51017 |
| 2024-12-30 | 22.23 | $22.20 | 26900 |
| 2024-12-27 | 22.31 | $22.18 | 14232 |
| 2024-12-26 | 22.43 | $22.39 | 25134 |
| 2024-12-24 | 22.51 | $22.47 | 12700 |
| 2024-12-23 | 22.59 | $22.65 | 9500 |
| 2024-12-20 | 22.64 | $22.65 | 14500 |
| 2024-12-19 | 22.70 | $22.54 | 15304 |
| 2024-12-18 | 22.81 | $22.74 | 11519 |
| 2024-12-17 | 22.89 | $22.96 | 13117 |
| 2024-12-16 | 22.93 | $22.94 | 20231 |
| 2024-12-13 | 22.98 | $23.05 | 28200 |
| 2024-12-12 | 23.01 | $23.10 | 14100 |
| 2024-12-11 | 23.04 | $23.09 | 11732 |
| 2024-12-10 | 23.08 | $23.20 | 9913 |
| 2024-12-09 | 23.10 | $23.16 | 11100 |
| 2024-12-06 | 23.15 | $23.21 | 6532 |
| 2024-12-05 | 23.19 | $23.29 | 4503 |
| 2024-12-04 | 23.22 | $23.11 | 7525 |
| 2024-12-03 | 23.32 | $23.06 | 20300 |
| 2024-12-02 | 23.46 | $23.08 | 49718 |
| 2024-11-29 | 23.62 | $23.39 | 49500 |
| 2024-11-27 | 23.73 | $23.91 | 10416 |
| 2024-11-26 | 23.70 | $23.89 | 7117 |
| 2024-11-25 | 23.68 | $24.07 | 6118 |
| 2024-11-22 | 23.59 | $23.66 | 7514 |
| 2024-11-21 | 23.62 | $23.97 | 11026 |
| 2024-11-20 | 23.55 | $23.46 | 22500 |
| 2024-11-19 | 23.64 | $23.51 | 13000 |
| 2024-11-18 | 23.74 | $23.70 | 18237 |
| 2024-11-15 | 23.80 | $23.81 | 1124 |
| 2024-11-14 | 23.85 | $23.72 | 13810 |
| 2024-11-13 | 23.93 | $23.78 | 7110 |
| 2024-11-12 | 24.02 | $23.87 | 6000 |
| 2024-11-11 | 24.09 | $24.29 | 8525 |
| 2024-11-08 | 24.06 | $24.40 | 6320 |
| 2024-11-07 | 23.98 | $24.12 | 10300 |
| 2024-11-06 | 23.98 | $23.92 | 8100 |
| 2024-11-05 | 24.04 | $24.11 | 16200 |
| 2024-11-04 | 24.06 | $24.25 | 5624 |
| 2024-11-01 | 24.04 | $23.90 | 3523 |
| 2024-10-31 | 24.13 | $24.22 | 8428 |
| 2024-10-30 | 24.13 | $24.22 | 3620 |
| 2024-10-29 | 24.15 | $24.07 | 3518 |
| 2024-10-28 | 24.21 | $24.11 | 16505 |
| 2024-10-25 | 24.28 | $24.19 | 5825 |
| 2024-10-24 | 24.33 | $24.11 | 7815 |
| 2024-10-23 | 24.43 | $24.19 | 12619 |
| 2024-10-22 | 24.52 | $24.40 | 3932 |
| 2024-10-21 | 24.56 | $24.46 | 10000 |
| 2024-10-18 | 24.60 | $24.48 | 4946 |
| 2024-10-17 | 24.63 | $24.56 | 1234 |
| 2024-10-16 | 24.64 | $24.70 | 11400 |
| 2024-10-15 | 24.61 | $24.68 | 15300 |
| 2024-10-14 | 24.58 | $24.68 | 6527 |
| 2024-10-11 | 24.54 | $24.48 | 11616 |
| 2024-10-10 | 24.55 | $24.37 | 5746 |
| 2024-10-09 | 24.59 | $24.58 | 18200 |
| 2024-10-08 | 24.58 | $24.27 | 8500 |
| 2024-10-07 | 24.66 | $24.22 | 10707 |
| 2024-10-04 | 24.76 | $24.41 | 20600 |
| 2024-10-03 | 24.83 | $24.70 | 4045 |
| 2024-10-02 | 24.81 | $24.60 | 3600 |
| 2024-10-01 | 24.82 | $24.62 | 33200 |
| 2024-09-30 | 24.81 | $24.54 | 246927 |
| 2024-09-27 | 24.82 | $24.78 | 42927 |
| 2024-09-26 | 24.75 | $24.68 | 33626 |
| 2024-09-25 | 24.70 | $24.62 | 48900 |
| 2024-09-24 | 24.64 | $24.52 | 19208 |
| 2024-09-23 | 24.59 | $24.49 | 62900 |
| 2024-09-20 | 24.53 | $24.56 | 85300 |
| 2024-09-19 | 24.44 | $24.55 | 55400 |
| 2024-09-18 | 24.32 | $24.53 | 20600 |
| 2024-09-17 | 24.17 | $24.35 | 11615 |
| 2024-09-16 | 24.04 | $24.26 | 15624 |
| 2024-09-13 | 23.91 | $24.04 | 26507 |
| 2024-09-12 | 23.82 | $23.90 | 11400 |
| 2024-09-11 | 23.74 | $23.77 | 5700 |
| 2024-09-10 | 23.68 | $23.86 | 63500 |
| 2024-09-09 | 23.58 | $23.76 | 11136 |
| 2024-09-06 | 23.49 | $23.40 | 5331 |
| 2024-09-05 | 23.49 | $23.45 | 20500 |
| 2024-09-04 | 23.46 | $23.30 | 18700 |
| 2024-09-03 | 23.48 | $23.11 | 12000 |
| 2024-08-30 | 23.56 | $23.02 | 15040 |
| 2024-08-29 | 23.68 | $23.49 | 7200 |
| 2024-08-28 | 23.67 | $23.58 | 9006 |
| 2024-08-27 | 23.62 | $23.60 | 5500 |
| 2024-08-26 | 23.55 | $23.65 | 14624 |
| 2024-08-23 | 23.45 | $23.60 | 19929 |
| 2024-08-22 | 23.33 | $23.39 | 7622 |
| 2024-08-21 | 23.25 | $23.40 | 6900 |
| 2024-08-20 | 23.15 | $23.30 | 13900 |
| 2024-08-19 | 23.05 | $23.23 | 17200 |
| 2024-08-16 | 22.95 | $23.25 | 8400 |
| 2024-08-15 | 22.82 | $22.91 | 13800 |
| 2024-08-14 | 22.76 | $23.00 | 29130 |
| 2024-08-13 | 22.66 | $22.74 | 14800 |
| 2024-08-12 | 22.63 | $22.60 | 65735 |
| 2024-08-09 | 22.62 | $22.60 | 10030 |
| 2024-08-08 | 22.62 | $22.74 | 22709 |
| 2024-08-07 | 22.57 | $22.53 | 24600 |
| 2024-08-06 | 22.57 | $22.47 | 7620 |
| 2024-08-05 | 22.60 | $22.51 | 15614 |
| 2024-08-02 | 22.62 | $22.77 | 15540 |
| 2024-08-01 | 22.55 | $22.59 | 10100 |
| 2024-07-31 | 22.53 | $22.41 | 17528 |
| 2024-07-30 | 22.57 | $22.47 | 18430 |
| 2024-07-29 | 22.58 | $22.54 | 5918 |
| 2024-07-26 | 22.58 | $22.49 | 2824 |
| 2024-07-25 | 22.60 | $22.48 | 33900 |
| 2024-07-24 | 22.62 | $22.25 | 12416 |
| 2024-07-23 | 22.72 | $22.60 | 9800 |
| 2024-07-22 | 22.72 | $22.72 | 12700 |
| 2024-07-19 | 22.69 | $22.74 | 8400 |
| 2024-07-18 | 22.63 | $22.65 | 26344 |
| 2024-07-17 | 22.60 | $22.74 | 17028 |
| 2024-07-16 | 22.53 | $22.65 | 16000 |
| 2024-07-15 | 22.46 | $22.60 | 11400 |
| 2024-07-12 | 22.40 | $22.66 | 16600 |
| 2024-07-11 | 22.31 | $22.59 | 19218 |
| 2024-07-10 | 22.22 | $22.34 | 10637 |
| 2024-07-09 | 22.18 | $22.36 | 24326 |
| 2024-07-08 | 22.14 | $22.37 | 63200 |
| 2024-07-05 | 22.08 | $22.45 | 2733 |
| 2024-07-03 | 21.99 | $22.36 | 9300 |
| 2024-07-02 | 21.91 | $22.12 | 17834 |
| 2024-07-01 | 21.90 | $21.92 | 39320 |
| 2024-06-28 | 21.94 | $21.91 | 180316 |
| 2024-06-27 | 22.01 | $21.86 | 44335 |
| 2024-06-26 | 22.10 | $21.96 | 21924 |
| 2024-06-25 | 22.19 | $22.03 | 17600 |
| 2024-06-24 | 22.28 | $22.25 | 24113 |
| 2024-06-21 | 22.32 | $22.30 | 64100 |
| 2024-06-20 | 22.35 | $22.28 | 44910 |
| 2024-06-18 | 22.40 | $22.42 | 39800 |
| 2024-06-17 | 22.42 | $22.42 | 10000 |
| 2024-06-14 | 22.44 | $22.35 | 13510 |
| 2024-06-13 | 22.50 | $22.33 | 24427 |
| 2024-06-12 | 22.57 | $22.40 | 63046 |
| 2024-06-11 | 22.63 | $22.39 | 6000 |
| 2024-06-10 | 22.71 | $22.50 | 19300 |
| 2024-06-07 | 22.78 | $22.51 | 12200 |
| 2024-06-06 | 22.85 | $22.67 | 29800 |
| 2024-06-05 | 22.89 | $22.79 | 15301 |
| 2024-06-04 | 22.90 | $22.86 | 7749 |
| 2024-06-03 | 22.89 | $22.97 | 6227 |
| 2024-05-31 | 22.83 | $22.78 | 26501 |
| 2024-05-30 | 22.82 | $22.90 | 16437 |
| 2024-05-29 | 22.78 | $22.54 | 16200 |
| 2024-05-28 | 22.83 | $22.58 | 14300 |
| 2024-05-24 | 22.88 | $22.69 | 1800 |
| 2024-05-23 | 22.90 | $22.62 | 13914 |
| 2024-05-22 | 22.95 | $22.81 | 6314 |
| 2024-05-21 | 22.95 | $22.86 | 7827 |
| 2024-05-20 | 22.92 | $22.94 | 4400 |
| 2024-05-17 | 22.87 | $22.82 | 3900 |
| 2024-05-16 | 22.83 | $22.90 | 14800 |
| 2024-05-15 | 22.76 | $22.97 | 11700 |
| 2024-05-14 | 22.65 | $22.58 | 5200 |
| 2024-05-13 | 22.64 | $22.78 | 5820 |
| 2024-05-10 | 22.55 | $22.74 | 12100 |
| 2024-05-09 | 22.46 | $22.51 | 6446 |
| 2024-05-08 | 22.43 | $22.64 | 23746 |
| 2024-05-07 | 22.34 | $22.84 | 6400 |
| 2024-05-06 | 22.17 | $22.83 | 11045 |
| 2024-05-03 | 21.97 | $22.50 | 13800 |
| 2024-05-02 | 21.84 | $22.25 | 11401 |
| 2024-05-01 | 21.75 | $22.10 | 29909 |
| 2024-04-30 | 21.70 | $21.81 | 14713 |
| 2024-04-29 | 21.74 | $22.00 | 9346 |
| 2024-04-26 | 21.73 | $22.04 | 3118 |
| 2024-04-25 | 21.71 | $21.90 | 24711 |
| 2024-04-24 | 21.73 | $21.98 | 3200 |
| 2024-04-23 | 21.75 | $22.05 | 13321 |
| 2024-04-22 | 21.75 | $21.94 | 5500 |
| 2024-04-19 | 21.79 | $21.87 | 1409 |
| 2024-04-18 | 21.87 | $21.71 | 12149 |
| 2024-04-17 | 22.03 | $21.83 | 5000 |
| 2024-04-16 | 22.19 | $21.92 | 8915 |
| 2024-04-15 | 22.36 | $21.87 | 16000 |
| 2024-04-12 | 22.60 | $22.33 | 7600 |
| 2024-04-11 | 22.73 | $22.30 | 8012 |
| 2024-04-10 | 22.91 | $22.65 | 22100 |
| 2024-04-09 | 23.03 | $23.04 | 50416 |
| 2024-04-08 | 23.04 | $23.00 | 5804 |
| 2024-04-05 | 23.07 | $23.00 | 5728 |
| 2024-04-04 | 23.10 | $22.99 | 11800 |
| 2024-04-03 | 23.15 | $22.93 | 22800 |
| 2024-04-02 | 23.23 | $22.90 | 21300 |
| 2024-04-01 | 23.33 | $23.18 | 14800 |
| 2024-03-28 | 23.36 | $23.29 | 35100 |
| 2024-03-27 | 23.36 | $23.35 | 18000 |
| 2024-03-26 | 23.34 | $23.09 | 15800 |
| 2024-03-25 | 23.40 | $23.27 | 10100 |
| 2024-03-22 | 23.41 | $23.50 | 3300 |
| 2024-03-21 | 23.34 | $23.55 | 18800 |
| 2024-03-20 | 23.25 | $23.26 | 18508 |
| 2024-03-19 | 23.22 | $23.17 | 16934 |
| 2024-03-18 | 23.21 | $23.25 | 8200 |
| 2024-03-15 | 23.17 | $23.38 | 13841 |
| 2024-03-14 | 23.08 | $23.29 | 14700 |
| 2024-03-13 | 23.00 | $23.23 | 24318 |
| 2024-03-12 | 22.92 | $23.11 | 36528 |
| 2024-03-11 | 22.85 | $22.90 | 9019 |
| 2024-03-08 | 22.84 | $22.84 | 25811 |
| 2024-03-07 | 22.84 | $22.90 | 6100 |
| 2024-03-06 | 22.83 | $22.79 | 11430 |
| 2024-03-05 | 22.84 | $22.77 | 5700 |
| 2024-03-04 | 22.87 | $22.71 | 9413 |
| 2024-03-01 | 22.91 | $22.77 | 11300 |
| 2024-02-29 | 22.95 | $22.87 | 15434 |
| 2024-02-28 | 22.96 | $22.77 | 10300 |
| 2024-02-27 | 23.01 | $22.90 | 23700 |
| 2024-02-26 | 23.02 | $23.04 | 15800 |
| 2024-02-23 | 22.98 | $23.29 | 16800 |
| 2024-02-22 | 22.85 | $22.92 | 21321 |
| 2024-02-21 | 22.82 | $22.68 | 14400 |
| 2024-02-20 | 22.84 | $22.86 | 7946 |
| 2024-02-16 | 22.82 | $22.88 | 4449 |
| 2024-02-15 | 22.78 | $22.92 | 12237 |
| 2024-02-14 | 22.71 | $22.68 | 27800 |
| 2024-02-13 | 22.71 | $22.51 | 23300 |
| 2024-02-12 | 22.75 | $22.91 | 58600 |
| 2024-02-09 | 22.68 | $22.77 | 13000 |
| 2024-02-08 | 22.63 | $22.59 | 14401 |
| 2024-02-07 | 22.63 | $22.34 | 13500 |
| 2024-02-06 | 22.70 | $22.23 | 8346 |
| 2024-02-05 | 22.82 | $22.30 | 10700 |
| 2024-02-02 | 22.93 | $22.45 | 16500 |
| 2024-02-01 | 23.02 | $22.60 | 47744 |
| 2024-01-31 | 23.08 | $22.90 | 11900 |
| 2024-01-30 | 23.04 | $23.24 | 23332 |
| 2024-01-29 | 22.89 | $23.16 | 12818 |
| 2024-01-26 | 22.71 | $23.12 | 16000 |
| 2024-01-25 | 22.51 | $23.03 | 14813 |
| 2024-01-24 | 22.29 | $22.68 | 18700 |
| 2024-01-23 | 22.12 | $22.41 | 15116 |
| 2024-01-22 | 22.00 | $22.28 | 19815 |
| 2024-01-19 | 21.89 | $22.07 | 25206 |
| 2024-01-18 | 21.82 | $21.85 | 23300 |
| 2024-01-17 | 21.81 | $21.81 | 11100 |
| 2024-01-16 | 21.81 | $21.83 | 9600 |
| 2024-01-12 | 21.79 | $22.05 | 13335 |
| 2024-01-11 | 21.70 | $21.87 | 10746 |
| 2024-01-10 | 21.65 | $21.75 | 10500 |
| 2024-01-09 | 21.63 | $21.67 | 15348 |
| 2024-01-08 | 21.62 | $21.76 | 17120 |
| 2024-01-05 | 21.59 | $21.30 | 8437 |
| 2024-01-04 | 21.69 | $21.37 | 11624 |
| 2024-01-03 | 21.79 | $21.23 | 12900 |
| 2024-01-02 | 21.95 | $21.36 | 6136 |
| 2023-12-29 | 22.10 | $21.63 | 19148 |
| 2023-12-28 | 22.20 | $21.92 | 15700 |
| 2023-12-27 | 22.22 | $22.14 | 24704 |
| 2023-12-26 | 22.16 | $22.04 | 6900 |
| 2023-12-22 | 22.12 | $21.95 | 23032 |
| 2023-12-21 | 22.10 | $21.98 | 14539 |
| 2023-12-20 | 22.05 | $22.12 | 8926 |
| 2023-12-19 | 21.94 | $22.08 | 20810 |
| 2023-12-18 | 21.81 | $21.87 | 14200 |
| 2023-12-15 | 21.72 | $21.91 | 24600 |
| 2023-12-14 | 21.58 | $21.85 | 28442 |
| 2023-12-13 | 21.43 | $21.47 | 12348 |
| 2023-12-12 | 21.36 | $21.16 | 23229 |
| 2023-12-11 | 21.36 | $21.05 | 21019 |
| 2023-12-08 | 21.40 | $21.15 | 22011 |
| 2023-12-07 | 21.41 | $21.19 | 17529 |
| 2023-12-06 | 21.41 | $21.13 | 50508 |
| 2023-12-05 | 21.41 | $21.25 | 20700 |
| 2023-12-04 | 21.38 | $21.25 | 18500 |
| 2023-12-01 | 21.32 | $21.31 | 24900 |
| 2023-11-30 | 21.23 | $21.17 | 45518 |
| 2023-11-29 | 21.16 | $20.83 | 19332 |
| 2023-11-28 | 21.17 | $21.35 | 20445 |
| 2023-11-27 | 21.01 | $21.18 | 20400 |
| 2023-11-24 | 20.87 | $20.85 | 2300 |
| 2023-11-22 | 20.79 | $20.75 | 23410 |
| 2023-11-21 | 20.72 | $20.71 | 18800 |
| 2023-11-20 | 20.65 | $20.80 | 11017 |
| 2023-11-17 | 20.52 | $20.75 | 42000 |
| 2023-11-16 | 20.38 | $20.40 | 15800 |
| 2023-11-15 | 20.32 | $20.22 | 5100 |
| 2023-11-14 | 20.29 | $20.32 | 30200 |
| 2023-11-13 | 20.23 | $20.14 | 30132 |
| 2023-11-10 | 20.20 | $20.11 | 21427 |
| 2023-11-09 | 20.17 | $20.06 | 45427 |
| 2023-11-08 | 20.15 | $20.41 | 25416 |
| 2023-11-07 | 20.01 | $20.38 | 12800 |
| 2023-11-06 | 19.85 | $20.23 | 11626 |
| 2023-11-03 | 19.70 | $20.34 | 24632 |
| 2023-11-02 | 19.48 | $19.92 | 36200 |
| 2023-11-01 | 19.35 | $19.55 | 13400 |
| 2023-10-31 | 19.31 | $19.26 | 13200 |
| 2023-10-30 | 19.35 | $19.33 | 10300 |
| 2023-10-27 | 19.39 | $19.35 | 9900 |
| 2023-10-26 | 19.42 | $19.60 | 15400 |
| 2023-10-25 | 19.39 | $19.47 | 8900 |
| 2023-10-24 | 19.40 | $19.75 | 9910 |
| 2023-10-23 | 19.33 | $19.62 | 13100 |
| 2023-10-20 | 19.28 | $19.66 | 9611 |
| 2023-10-19 | 19.21 | $19.40 | 10400 |
| 2023-10-18 | 19.22 | $19.37 | 13900 |
| 2023-10-17 | 19.24 | $19.40 | 11400 |
| 2023-10-16 | 19.27 | $19.48 | 14900 |
| 2023-10-13 | 19.28 | $19.40 | 5539 |
| 2023-10-12 | 19.33 | $19.46 | 5800 |
| 2023-10-11 | 19.37 | $19.76 | 27400 |
| 2023-10-10 | 19.33 | $19.61 | 18100 |
| 2023-10-09 | 19.34 | $19.39 | 6924 |
| 2023-10-06 | 19.43 | $19.32 | 10346 |
| 2023-10-05 | 19.57 | $19.38 | 13000 |
| 2023-10-04 | 19.73 | $19.44 | 12020 |
| 2023-10-03 | 19.90 | $19.20 | 45010 |
| 2023-10-02 | 20.20 | $19.75 | 14600 |
| 2023-09-29 | 20.39 | $20.03 | 50400 |
| 2023-09-28 | 20.53 | $20.20 | 19215 |
| 2023-09-27 | 20.65 | $20.18 | 33320 |
| 2023-09-26 | 20.80 | $20.48 | 23147 |
| 2023-09-25 | 20.89 | $20.71 | 16400 |
| 2023-09-22 | 20.93 | $20.80 | 11000 |
| 2023-09-21 | 20.95 | $20.84 | 16634 |
| 2023-09-20 | 20.95 | $20.93 | 14236 |
| 2023-09-19 | 20.92 | $20.97 | 13800 |
| 2023-09-18 | 20.87 | $20.98 | 6700 |
| 2023-09-15 | 20.81 | $21.03 | 63030 |
| 2023-09-14 | 20.71 | $20.63 | 21521 |
| 2023-09-13 | 20.72 | $20.73 | 8200 |
| 2023-09-12 | 20.70 | $20.60 | 12700 |
| 2023-09-11 | 20.71 | $20.77 | 5200 |
| 2023-09-08 | 20.67 | $20.76 | 6517 |
| 2023-09-07 | 20.63 | $20.72 | 9744 |
| 2023-09-06 | 20.58 | $20.74 | 10700 |
| 2023-09-05 | 20.52 | $20.65 | 12714 |
| 2023-09-01 | 20.48 | $20.72 | 9000 |
| 2023-08-31 | 20.40 | $20.70 | 71600 |
| 2023-08-30 | 20.31 | $20.37 | 13049 |
| 2023-08-29 | 20.30 | $20.50 | 7700 |
| 2023-08-28 | 20.26 | $20.29 | 7500 |
| 2023-08-25 | 20.27 | $20.35 | 35033 |
| 2023-08-24 | 20.27 | $20.30 | 13036 |
| 2023-08-23 | 20.29 | $20.32 | 19500 |
| 2023-08-22 | 20.30 | $20.25 | 15431 |
| 2023-08-21 | 20.35 | $20.26 | 13900 |
| 2023-08-18 | 20.40 | $20.36 | 7418 |
| 2023-08-17 | 20.43 | $20.40 | 14312 |
| 2023-08-16 | 20.46 | $20.25 | 19300 |
| 2023-08-15 | 20.54 | $20.37 | 15936 |
| 2023-08-14 | 20.60 | $20.52 | 6900 |
| 2023-08-11 | 20.63 | $20.50 | 5700 |
| 2023-08-10 | 20.66 | $20.54 | 13600 |
| 2023-08-09 | 20.70 | $20.51 | 16546 |
| 2023-08-08 | 20.75 | $20.64 | 22730 |
| 2023-08-07 | 20.77 | $20.77 | 10300 |
| 2023-08-04 | 20.75 | $20.75 | 9800 |
| 2023-08-03 | 20.73 | $20.63 | 15300 |
| 2023-08-02 | 20.74 | $20.54 | 10021 |
| 2023-08-01 | 20.79 | $20.72 | 10722 |
| 2023-07-31 | 20.78 | $20.72 | 27406 |
| 2023-07-28 | 20.77 | $20.72 | 10521 |
| 2023-07-27 | 20.76 | $20.68 | 27106 |
| 2023-07-26 | 20.75 | $20.88 | 14720 |
| 2023-07-25 | 20.68 | $20.67 | 14800 |
| 2023-07-24 | 20.66 | $20.87 | 4500 |
| 2023-07-21 | 20.57 | $20.99 | 22600 |
| 2023-07-20 | 20.41 | $20.85 | 93905 |
| 2023-07-19 | 20.27 | $20.35 | 8729 |
| 2023-07-18 | 20.26 | $20.21 | 15500 |
| 2023-07-17 | 20.29 | $20.11 | 9300 |
| 2023-07-14 | 20.35 | $20.37 | 10900 |
| 2023-07-13 | 20.35 | $20.46 | 15238 |
| 2023-07-12 | 20.32 | $20.33 | 7100 |
| 2023-07-11 | 20.33 | $20.21 | 12534 |
| 2023-07-10 | 20.38 | $20.21 | 11705 |
| 2023-07-07 | 20.43 | $20.38 | 7732 |
| 2023-07-06 | 20.45 | $20.14 | 10800 |
| 2023-07-05 | 20.55 | $20.61 | 14900 |
| 2023-07-03 | 20.51 | $20.65 | 6000 |
| 2023-06-30 | 20.46 | $20.49 | 42525 |
| 2023-06-29 | 20.45 | $20.21 | 12637 |
| 2023-06-28 | 20.52 | $20.58 | 11900 |
| 2023-06-27 | 20.48 | $20.68 | 24529 |
| 2023-06-26 | 20.41 | $20.46 | 12907 |
| 2023-06-23 | 20.40 | $20.37 | 11600 |
| 2023-06-22 | 20.40 | $20.30 | 15929 |
| 2023-06-21 | 20.43 | $20.30 | 11625 |
| 2023-06-20 | 20.47 | $20.34 | 10300 |
| 2023-06-16 | 20.51 | $20.30 | 8400 |
| 2023-06-15 | 20.56 | $20.50 | 10600 |
| 2023-06-14 | 20.56 | $20.42 | 18500 |
| 2023-06-13 | 20.58 | $20.47 | 14318 |
| 2023-06-12 | 20.59 | $20.28 | 11608 |
| 2023-06-09 | 20.66 | $20.52 | 3241 |
| 2023-06-08 | 20.67 | $20.55 | 6812 |
| 2023-06-07 | 20.67 | $20.80 | 11200 |
| 2023-06-06 | 20.59 | $20.82 | 36226 |
| 2023-06-05 | 20.48 | $20.70 | 14400 |
| 2023-06-02 | 20.39 | $20.76 | 21800 |
| 2023-06-01 | 20.26 | $20.25 | 15100 |
| 2023-05-31 | 20.26 | $20.35 | 32900 |
| 2023-05-30 | 20.22 | $20.05 | 6600 |
| 2023-05-26 | 20.28 | $20.40 | 10941 |
| 2023-05-25 | 20.24 | $20.44 | 10800 |
| 2023-05-24 | 20.17 | $20.40 | 13500 |
| 2023-05-23 | 20.11 | $20.18 | 21026 |
| 2023-05-22 | 20.10 | $20.28 | 21016 |
| 2023-05-19 | 20.06 | $20.26 | 13300 |
| 2023-05-18 | 20.02 | $20.61 | 11900 |
| 2023-05-17 | 19.87 | $20.43 | 16800 |
| 2023-05-16 | 19.74 | $20.02 | 29320 |
| 2023-05-15 | 19.72 | $20.18 | 15735 |
| 2023-05-12 | 19.66 | $20.14 | 30835 |
| 2023-05-11 | 19.59 | $19.79 | 26600 |
| 2023-05-10 | 19.63 | $20.16 | 49405 |
| 2023-05-09 | 19.57 | $19.30 | 29800 |
| 2023-05-08 | 19.78 | $19.34 | 22800 |
| 2023-05-05 | 20.02 | $19.20 | 20406 |
| 2023-05-04 | 20.37 | $19.06 | 47000 |
| 2023-05-03 | 20.84 | $20.30 | 34100 |
| 2023-05-02 | 21.03 | $20.17 | 48000 |
| 2023-05-01 | 21.29 | $20.82 | 8600 |
| 2023-04-28 | 21.41 | $21.38 | 30900 |
| 2023-04-27 | 21.37 | $21.25 | 16100 |
| 2023-04-26 | 21.36 | $21.18 | 15511 |
| 2023-04-25 | 21.36 | $21.02 | 18503 |
| 2023-04-24 | 21.42 | $21.38 | 7019 |
| 2023-04-21 | 21.36 | $21.30 | 8000 |
| 2023-04-20 | 21.32 | $21.03 | 24800 |
| 2023-04-19 | 21.35 | $21.55 | 14946 |
| 2023-04-18 | 21.21 | $21.50 | 15000 |
| 2023-04-17 | 21.06 | $21.37 | 7943 |
| 2023-04-14 | 20.92 | $21.04 | 19100 |
| 2023-04-13 | 20.84 | $20.78 | 15400 |
| 2023-04-12 | 20.83 | $20.39 | 61700 |
| 2023-04-11 | 20.94 | $20.86 | 15400 |
| 2023-04-10 | 20.92 | $20.88 | 22601 |
| 2023-04-06 | 20.89 | $20.80 | 22003 |
| 2023-04-05 | 20.87 | $20.51 | 18523 |
| 2023-04-04 | 20.94 | $20.59 | 36700 |
| 2023-04-03 | 21.00 | $21.31 | 32805 |
| 2023-03-31 | 20.84 | $21.52 | 210500 |
| 2023-03-30 | 20.58 | $21.60 | 44300 |
| 2023-03-29 | 20.23 | $21.67 | 51018 |
| 2023-03-28 | 19.79 | $21.40 | 54346 |
| 2023-03-27 | 19.35 | $21.16 | 102628 |
| 2023-03-24 | 18.90 | $19.65 | 32249 |
| 2023-03-23 | 18.83 | $19.60 | 61848 |
| 2023-03-22 | 18.78 | $19.86 | 46949 |
| 2023-03-21 | 18.65 | $19.82 | 79014 |
| 2023-03-20 | 18.53 | $18.26 | 52800 |
| 2023-03-17 | 18.89 | $17.98 | 92213 |
| 2023-03-16 | 19.43 | $19.07 | 63203 |
| 2023-03-15 | 19.77 | $18.67 | 66410 |
| 2023-03-14 | 20.31 | $20.00 | 30200 |
| 2023-03-13 | 20.56 | $18.30 | 125700 |
| 2023-03-10 | 21.42 | $20.37 | 53902 |
| 2023-03-09 | 21.80 | $21.53 | 31600 |
| 2023-03-08 | 21.91 | $21.84 | 10200 |
| 2023-03-07 | 21.94 | $21.74 | 25300 |
| 2023-03-06 | 22.01 | $21.79 | 15015 |
| 2023-03-03 | 22.07 | $21.84 | 17800 |
| 2023-03-02 | 22.13 | $21.89 | 33315 |
| 2023-03-01 | 22.19 | $21.80 | 9900 |
| 2023-02-28 | 22.29 | $22.22 | 768400 |
| 2023-02-27 | 22.27 | $22.22 | 21700 |
| 2023-02-24 | 22.24 | $22.28 | 177311 |
| 2023-02-23 | 22.18 | $22.45 | 39300 |
| 2023-02-22 | 22.05 | $21.98 | 19407 |
| 2023-02-21 | 22.04 | $21.60 | 42020 |
| 2023-02-17 | 22.14 | $21.99 | 35000 |
| 2023-02-16 | 22.14 | $21.80 | 45000 |
| 2023-02-15 | 22.19 | $21.97 | 161300 |
| 2023-02-14 | 22.19 | $22.41 | 92145 |
| 2023-02-13 | 22.05 | $22.03 | 125133 |
| 2023-02-10 | 21.99 | $21.99 | 135606 |
| 2023-02-09 | 21.93 | $21.91 | 29417 |
| 2023-02-08 | 21.87 | $21.83 | 35600 |
| 2023-02-07 | 21.82 | $21.50 | 40021 |
| 2023-02-06 | 21.86 | $21.54 | 25347 |
| 2023-02-03 | 21.89 | $21.76 | 29326 |
| 2023-02-02 | 21.85 | $22.22 | 127015 |
| 2023-02-01 | 21.66 | $21.65 | 33615 |
| 2023-01-31 | 21.59 | $21.38 | 754900 |
| 2023-01-30 | 21.59 | $21.28 | 109214 |
| 2023-01-27 | 21.62 | $21.25 | 134400 |
| 2023-01-26 | 21.65 | $21.64 | 52309 |
| 2023-01-25 | 21.57 | $21.81 | 56400 |
| 2023-01-24 | 21.40 | $21.50 | 59045 |
| 2023-01-23 | 21.29 | $21.35 | 36000 |
| 2023-01-20 | 21.21 | $21.36 | 43800 |
| 2023-01-19 | 21.09 | $21.31 | 45332 |
| 2023-01-18 | 20.96 | $21.17 | 51832 |
| 2023-01-17 | 20.85 | $21.10 | 45300 |
| 2023-01-13 | 20.72 | $20.96 | 29442 |
| 2023-01-12 | 20.62 | $20.83 | 58549 |
| 2023-01-11 | 20.53 | $20.77 | 53100 |
| 2023-01-10 | 20.44 | $20.61 | 55238 |
| 2023-01-09 | 20.38 | $20.57 | 38209 |
| 2023-01-06 | 20.32 | $20.60 | 69400 |
| 2023-01-05 | 20.24 | $20.27 | 49300 |
| 2023-01-04 | 20.25 | $20.25 | 26900 |
| 2023-01-03 | 20.26 | $20.20 | 29700 |
| 2022-12-30 | 20.30 | $20.35 | 35719 |
| 2022-12-29 | 20.30 | $20.15 | 68500 |
| 2022-12-28 | 20.36 | $20.53 | 17100 |
| 2022-12-27 | 20.32 | $20.14 | 47100 |
| 2022-12-23 | 20.39 | $20.25 | 12400 |
| 2022-12-22 | 20.45 | $20.31 | 37716 |
| 2022-12-21 | 20.50 | $20.36 | 44700 |
| 2022-12-20 | 20.54 | $20.45 | 17000 |
| 2022-12-19 | 20.57 | $20.41 | 37800 |
| 2022-12-16 | 20.61 | $20.49 | 25311 |
| 2022-12-15 | 20.64 | $20.51 | 17508 |
| 2022-12-14 | 20.66 | $20.69 | 26132 |
| 2022-12-13 | 20.64 | $20.65 | 20321 |
| 2022-12-12 | 20.62 | $20.47 | 26611 |
| 2022-12-09 | 20.65 | $20.35 | 24200 |
| 2022-12-08 | 20.72 | $20.57 | 13900 |
| 2022-12-07 | 20.74 | $20.79 | 38500 |
| 2022-12-06 | 20.70 | $20.55 | 45215 |
| 2022-12-05 | 20.71 | $20.51 | 35035 |
| 2022-12-02 | 20.75 | $20.97 | 53702 |
| 2022-12-01 | 20.64 | $20.56 | 31000 |
| 2022-11-30 | 20.64 | $20.57 | 37940 |
| 2022-11-29 | 20.63 | $20.22 | 39504 |
| 2022-11-28 | 20.74 | $20.68 | 20200 |
| 2022-11-25 | 20.71 | $20.72 | 6000 |
| 2022-11-23 | 20.67 | $20.70 | 43600 |
| 2022-11-22 | 20.63 | $20.71 | 31900 |
| 2022-11-21 | 20.57 | $20.67 | 17812 |
| 2022-11-18 | 20.51 | $20.50 | 17900 |
| 2022-11-17 | 20.49 | $20.55 | 25418 |
| 2022-11-16 | 20.44 | $20.45 | 14931 |
| 2022-11-15 | 20.43 | $20.53 | 30800 |
| 2022-11-14 | 20.38 | $20.26 | 18600 |
| 2022-11-11 | 20.41 | $20.75 | 30313 |
| 2022-11-10 | 20.29 | $20.80 | 44900 |
| 2022-11-09 | 20.13 | $20.35 | 16634 |
| 2022-11-08 | 20.08 | $20.42 | 17323 |
| 2022-11-07 | 20.00 | $20.06 | 19823 |
| 2022-11-04 | 20.02 | $20.10 | 17009 |
| 2022-11-03 | 20.04 | $20.16 | 17414 |
| 2022-11-02 | 20.06 | $20.31 | 18543 |
| 2022-11-01 | 20.03 | $20.15 | 13200 |
| 2022-10-31 | 20.05 | $20.06 | 39804 |
| 2022-10-28 | 20.11 | $20.23 | 37024 |
| 2022-10-27 | 20.14 | $20.32 | 11000 |
| 2022-10-26 | 20.15 | $20.40 | 29738 |
| 2022-10-25 | 20.14 | $20.42 | 16200 |
| 2022-10-24 | 20.13 | $20.37 | 14300 |
| 2022-10-21 | 20.15 | $20.12 | 8900 |
| 2022-10-20 | 20.25 | $20.21 | 25719 |
| 2022-10-19 | 20.36 | $20.28 | 20100 |
| 2022-10-18 | 20.48 | $20.43 | 9800 |
| 2022-10-17 | 20.58 | $20.49 | 5100 |
| 2022-10-14 | 20.69 | $20.49 | 6400 |
| 2022-10-13 | 20.83 | $20.73 | 12200 |
| 2022-10-12 | 20.94 | $20.65 | 10300 |
| 2022-10-11 | 21.09 | $20.69 | 32036 |
| 2022-10-10 | 21.28 | $21.01 | 10501 |
| 2022-10-07 | 21.41 | $21.29 | 12425 |
| 2022-10-06 | 21.48 | $21.62 | 10800 |
| 2022-10-05 | 21.46 | $21.77 | 5226 |
| 2022-10-04 | 21.40 | $21.90 | 22132 |
| 2022-10-03 | 21.29 | $21.62 | 7500 |
| 2022-09-30 | 21.25 | $21.85 | 77801 |
| 2022-09-29 | 21.14 | $21.27 | 34100 |
| 2022-09-28 | 21.19 | $21.52 | 30615 |
| 2022-09-27 | 21.18 | $21.14 | 12726 |
| 2022-09-26 | 21.29 | $21.00 | 18400 |
| 2022-09-23 | 21.48 | $21.23 | 38000 |
| 2022-09-22 | 21.65 | $21.66 | 9448 |
| 2022-09-21 | 21.73 | $21.87 | 6100 |
| 2022-09-20 | 21.76 | $21.82 | 17800 |
| 2022-09-19 | 21.82 | $21.95 | 10400 |
| 2022-09-16 | 21.86 | $21.90 | 15500 |
| 2022-09-15 | 21.92 | $21.93 | 36944 |
| 2022-09-14 | 22.00 | $22.11 | 6200 |
| 2022-09-13 | 22.05 | $22.30 | 6717 |
| 2022-09-12 | 22.05 | $22.47 | 28800 |
| 2022-09-09 | 22.00 | $22.25 | 8200 |
| 2022-09-08 | 22.02 | $21.96 | 27900 |
| 2022-09-07 | 22.14 | $22.25 | 19539 |
| 2022-09-06 | 22.20 | $22.15 | 9300 |
| 2022-09-02 | 22.32 | $22.33 | 11600 |
| 2022-09-01 | 22.41 | $22.30 | 7300 |
| 2022-08-31 | 22.54 | $22.28 | 20200 |
| 2022-08-30 | 22.70 | $22.59 | 21100 |
| 2022-08-29 | 22.81 | $22.88 | 21535 |
| 2022-08-26 | 22.85 | $22.79 | 50100 |
| 2022-08-25 | 22.93 | $23.04 | 17000 |
| 2022-08-24 | 22.96 | $22.48 | 12500 |
| 2022-08-23 | 23.17 | $22.37 | 29700 |
| 2022-08-22 | 23.46 | $22.80 | 12225 |
| 2022-08-19 | 23.69 | $23.08 | 15322 |
| 2022-08-18 | 23.87 | $23.49 | 7536 |
| 2022-08-17 | 23.96 | $23.55 | 6800 |
| 2022-08-16 | 24.04 | $23.98 | 4041 |
| 2022-08-15 | 24.00 | $23.86 | 6500 |
| 2022-08-12 | 23.99 | $23.78 | 5615 |
| 2022-08-11 | 23.99 | $23.76 | 6400 |
| 2022-08-10 | 24.00 | $23.86 | 19500 |
| 2022-08-09 | 23.97 | $23.39 | 8900 |
| 2022-08-08 | 24.07 | $23.64 | 4600 |
| 2022-08-05 | 24.12 | $23.67 | 3200 |
| 2022-08-04 | 24.15 | $24.08 | 12000 |
| 2022-08-03 | 24.06 | $23.94 | 20900 |
| 2022-08-02 | 23.98 | $24.00 | 166737 |
| 2022-08-01 | 23.86 | $24.10 | 21102 |
| 2022-07-29 | 23.67 | $24.16 | 28414 |
| 2022-07-28 | 23.41 | $23.46 | 1902 |
| 2022-07-27 | 23.32 | $23.67 | 10842 |
| 2022-07-26 | 23.13 | $23.49 | 8200 |
| 2022-07-25 | 22.95 | $23.23 | 2700 |
| 2022-07-22 | 22.82 | $23.15 | 15108 |
| 2022-07-21 | 22.68 | $22.99 | 8500 |
| 2022-07-20 | 22.55 | $22.75 | 8400 |
| 2022-07-19 | 22.48 | $22.69 | 8700 |
| 2022-07-18 | 22.41 | $22.36 | 12501 |
| 2022-07-15 | 22.43 | $22.32 | 22200 |
| 2022-07-14 | 22.47 | $22.32 | 7900 |
| 2022-07-13 | 22.51 | $22.50 | 21521 |
| 2022-07-12 | 22.51 | $22.65 | 7300 |
| 2022-07-11 | 22.47 | $22.50 | 6000 |
| 2022-07-08 | 22.46 | $22.62 | 5800 |
| 2022-07-07 | 22.41 | $22.35 | 18029 |
| 2022-07-06 | 22.44 | $22.44 | 4900 |
| 2022-07-05 | 22.44 | $22.35 | 5937 |
| 2022-07-01 | 22.48 | $22.46 | 6000 |
| 2022-06-30 | 22.49 | $22.57 | 32800 |
| 2022-06-29 | 22.47 | $23.07 | 12907 |
| 2022-06-28 | 22.29 | $22.71 | 7900 |
| 2022-06-27 | 22.19 | $22.77 | 14900 |
| 2022-06-24 | 22.05 | $22.50 | 12700 |
| 2022-06-23 | 21.97 | $22.22 | 19804 |
| 2022-06-22 | 21.97 | $22.29 | 8340 |
| 2022-06-21 | 21.94 | $21.80 | 6300 |
| 2022-06-17 | 22.08 | $21.81 | 4200 |
| 2022-06-16 | 22.25 | $21.62 | 7600 |
| 2022-06-15 | 22.52 | $22.06 | 7328 |
| 2022-06-14 | 22.71 | $21.75 | 24236 |
| 2022-06-13 | 23.04 | $21.81 | 14834 |
| 2022-06-10 | 23.43 | $22.74 | 7600 |
| 2022-06-09 | 23.61 | $23.33 | 3500 |
| 2022-06-08 | 23.64 | $23.55 | 39537 |
| 2022-06-07 | 23.59 | $23.15 | 18643 |
| 2022-06-06 | 23.67 | $23.15 | 9800 |
| 2022-06-03 | 23.75 | $23.38 | 11000 |
| 2022-06-02 | 23.77 | $23.65 | 11200 |
| 2022-06-01 | 23.70 | $23.78 | 10900 |
| 2022-05-31 | 23.58 | $23.99 | 29200 |
| 2022-05-27 | 23.35 | $24.12 | 7318 |
| 2022-05-26 | 23.04 | $23.90 | 12100 |
| 2022-05-25 | 22.72 | $23.51 | 8300 |
| 2022-05-24 | 22.45 | $22.74 | 6838 |
| 2022-05-23 | 22.37 | $22.55 | 8104 |
| 2022-05-20 | 22.34 | $22.40 | 3800 |
| 2022-05-19 | 22.36 | $22.67 | 11000 |
| 2022-05-18 | 22.29 | $22.65 | 16316 |
| 2022-05-17 | 22.23 | $22.78 | 25114 |
| 2022-05-16 | 22.11 | $22.62 | 16637 |
| 2022-05-13 | 22.03 | $22.60 | 8648 |
| 2022-05-12 | 21.94 | $22.25 | 11021 |
| 2022-05-11 | 21.95 | $22.19 | 16400 |
| 2022-05-10 | 21.99 | $22.12 | 13438 |
| 2022-05-09 | 22.07 | $21.69 | 19323 |
| 2022-05-06 | 22.32 | $22.10 | 23800 |
| 2022-05-05 | 22.50 | $22.57 | 37712 |
| 2022-05-04 | 22.57 | $22.70 | 39701 |
| 2022-05-03 | 22.63 | $22.28 | 20400 |
| 2022-05-02 | 22.85 | $22.51 | 19421 |
| 2022-04-29 | 23.05 | $22.99 | 32500 |
| 2022-04-28 | 23.14 | $22.98 | 14731 |
| 2022-04-27 | 23.26 | $22.76 | 13900 |
| 2022-04-26 | 23.49 | $23.40 | 9800 |
| 2022-04-25 | 23.56 | $23.17 | 11044 |
| 2022-04-22 | 23.73 | $23.55 | 14300 |
| 2022-04-21 | 23.82 | $23.65 | 9316 |
| 2022-04-20 | 23.90 | $23.91 | 10203 |
| 2022-04-19 | 23.92 | $23.70 | 13925 |
| 2022-04-18 | 24.01 | $23.98 | 6145 |
| 2022-04-14 | 24.03 | $23.92 | 13700 |
| 2022-04-13 | 24.07 | $24.43 | 28400 |
| 2022-04-12 | 23.97 | $23.60 | 3900 |
| 2022-04-11 | 24.11 | $23.60 | 20700 |
| 2022-04-08 | 24.28 | $24.35 | 10228 |
| 2022-04-07 | 24.25 | $24.12 | 12425 |
| 2022-04-06 | 24.29 | $23.91 | 15639 |
| 2022-04-05 | 24.41 | $24.10 | 18729 |
| 2022-04-04 | 24.49 | $24.56 | 17700 |
| 2022-04-01 | 24.44 | $24.68 | 13200 |
| 2022-03-31 | 24.35 | $24.96 | 14800 |
| 2022-03-30 | 24.14 | $24.62 | 20331 |
| 2022-03-29 | 24.00 | $24.49 | 18249 |
| 2022-03-28 | 23.88 | $24.02 | 11200 |
| 2022-03-25 | 23.88 | $23.78 | 32840 |
| 2022-03-24 | 23.96 | $24.10 | 36900 |
| 2022-03-23 | 23.96 | $24.14 | 25708 |
| 2022-03-22 | 23.95 | $24.02 | 18800 |
| 2022-03-21 | 23.98 | $24.00 | 18900 |
| 2022-03-18 | 24.04 | $24.04 | 33300 |
| 2022-03-17 | 24.10 | $24.10 | 80200 |
| 2022-03-16 | 24.15 | $24.14 | 28400 |
| 2022-03-15 | 24.21 | $24.12 | 5330 |
| 2022-03-14 | 24.30 | $23.65 | 37900 |
| 2022-03-11 | 24.56 | $24.21 | 13400 |
| 2022-03-10 | 24.70 | $24.45 | 25328 |
| 2022-03-09 | 24.80 | $24.58 | 30600 |
| 2022-03-08 | 24.88 | $24.67 | 16000 |
| 2022-03-07 | 24.96 | $24.90 | 11800 |
| 2022-03-04 | 24.98 | $25.32 | 3100 |
| 2022-03-03 | 24.87 | $25.32 | 9400 |
| 2022-03-02 | 24.74 | $25.37 | 25500 |
| 2022-03-01 | 24.57 | $25.47 | 24634 |
| 2022-02-28 | 24.34 | $24.93 | 15200 |
| 2022-02-25 | 24.23 | $24.63 | 22728 |
| 2022-02-24 | 24.21 | $24.65 | 21400 |
| 2022-02-23 | 24.18 | $24.41 | 13126 |
| 2022-02-22 | 24.23 | $24.70 | 35130 |
| 2022-02-18 | 24.20 | $24.71 | 12942 |
| 2022-02-17 | 24.19 | $24.53 | 37200 |
| 2022-02-16 | 24.23 | $24.58 | 24612 |
| 2022-02-15 | 24.28 | $24.29 | 20317 |
| 2022-02-14 | 24.45 | $24.15 | 32200 |
| 2022-02-11 | 24.71 | $24.33 | 20931 |
| 2022-02-10 | 24.98 | $24.62 | 28300 |
| 2022-02-09 | 25.22 | $25.02 | 38419 |
| 2022-02-08 | 25.40 | $24.95 | 51825 |
| 2022-02-07 | 25.65 | $25.17 | 11800 |
| 2022-02-04 | 25.89 | $25.17 | 32900 |
| 2022-02-03 | 26.18 | $25.56 | 32305 |
| 2022-02-02 | 26.42 | $26.04 | 25500 |
| 2022-02-01 | 26.56 | $26.45 | 13300 |
| 2022-01-31 | 26.60 | $26.45 | 159700 |
| 2022-01-28 | 26.65 | $26.78 | 86000 |
| 2022-01-27 | 26.60 | $26.54 | 92800 |
| 2022-01-26 | 26.62 | $26.67 | 49300 |
| 2022-01-25 | 26.60 | $26.59 | 71000 |
| 2022-01-24 | 26.61 | $26.39 | 50016 |
| 2022-01-21 | 26.67 | $26.46 | 7800 |
| 2022-01-20 | 26.73 | $26.68 | 30600 |
| 2022-01-19 | 26.74 | $26.65 | 9816 |
| 2022-01-18 | 26.75 | $26.55 | 7931 |
| 2022-01-14 | 26.79 | $26.74 | 7500 |
| 2022-01-13 | 26.78 | $26.70 | 1800 |
| 2022-01-12 | 26.78 | $26.54 | 49600 |
| 2022-01-11 | 26.82 | $26.80 | 36526 |
| 2022-01-10 | 26.79 | $26.73 | 7044 |
| 2022-01-07 | 26.78 | $26.98 | 38800 |
| 2022-01-06 | 26.67 | $26.58 | 13852 |
| 2022-01-05 | 26.68 | $26.35 | 19821 |
| 2022-01-03 | 26.75 | $26.70 | 4315 |
| 2021-12-31 | 26.72 | $26.95 | 71889 |
| 2021-12-30 | 26.61 | $26.82 | 32972 |
| 2021-12-29 | 26.51 | $26.59 | 38559 |
| 2021-12-28 | 26.47 | $26.43 | 8552 |
| 2021-12-27 | 26.46 | $26.39 | 12670 |
| 2021-12-23 | 26.46 | $26.39 | 5525 |
| 2021-12-22 | 26.46 | $26.56 | 7514 |
| 2021-12-21 | 26.40 | $26.39 | 2369 |
| 2021-12-20 | 26.39 | $26.47 | 9907 |
| 2021-12-17 | 26.34 | $26.48 | 6065 |
| 2021-12-16 | 26.28 | $26.37 | 14469 |
| 2021-12-15 | 26.25 | $26.33 | 15088 |
| 2021-12-14 | 26.22 | $26.16 | 3535 |
| 2021-12-13 | 26.23 | $26.06 | 15329 |
| 2021-12-10 | 26.28 | $26.33 | 7280 |
| 2021-12-09 | 26.26 | $26.37 | 6398 |
| 2021-12-08 | 26.21 | $26.51 | 16848 |
| 2021-12-07 | 26.12 | $26.44 | 16989 |
| 2021-12-06 | 26.03 | $26.27 | 7839 |
| 2021-12-03 | 25.97 | $26.12 | 11282 |
| 2021-12-02 | 25.95 | $26.22 | 9937 |
| 2021-12-01 | 25.89 | $26.00 | 6298 |
| 2021-11-30 | 25.90 | $25.92 | 11595 |
| 2021-11-29 | 25.94 | $25.84 | 9557 |
| 2021-11-26 | 26.01 | $26.00 | 2342 |
| 2021-11-24 | 26.05 | $26.12 | 10964 |
| 2021-11-23 | 26.07 | $26.00 | 8827 |
| 2021-11-22 | 26.13 | $26.12 | 18265 |
| 2021-11-19 | 26.16 | $26.16 | 16077 |
| 2021-11-18 | 26.20 | $26.25 | 6935 |
| 2021-11-17 | 26.21 | $26.10 | 22108 |
| 2021-11-16 | 26.28 | $26.12 | 39035 |
| 2021-11-15 | 26.36 | $26.23 | 31995 |
| 2021-11-12 | 26.42 | $26.21 | 8438 |
| 2021-11-11 | 26.51 | $26.26 | 9652 |
| 2021-11-10 | 26.60 | $26.31 | 33013 |
| 2021-11-09 | 26.69 | $26.70 | 3470 |
| 2021-11-08 | 26.68 | $26.67 | 10739 |
| 2021-11-05 | 26.67 | $26.80 | 9571 |
| 2021-11-04 | 26.62 | $26.77 | 5431 |
| 2021-11-03 | 26.57 | $26.65 | 4076 |
| 2021-11-02 | 26.55 | $26.61 | 8475 |
| 2021-11-01 | 26.54 | $26.61 | 14024 |
| 2021-10-29 | 26.52 | $26.48 | 16581 |
| 2021-10-28 | 26.54 | $26.40 | 8386 |
| 2021-10-27 | 26.59 | $26.38 | 18282 |
| 2021-10-26 | 26.66 | $26.40 | 12989 |
| 2021-10-25 | 26.74 | $26.53 | 10340 |
| 2021-10-22 | 26.79 | $26.56 | 32815 |
| 2021-10-21 | 26.84 | $26.76 | 6858 |
| 2021-10-20 | 26.84 | $26.85 | 7271 |
| 2021-10-19 | 26.81 | $26.68 | 31283 |
| 2021-10-18 | 26.82 | $26.89 | 4561 |
| 2021-10-15 | 26.77 | $26.75 | 19025 |
| 2021-10-14 | 26.75 | $27.16 | 3022 |
| 2021-10-13 | 26.60 | $26.91 | 9891 |
| 2021-10-12 | 26.49 | $26.73 | 11353 |
| 2021-10-11 | 26.41 | $26.58 | 5929 |
| 2021-10-08 | 26.37 | $26.63 | 9920 |
| 2021-10-07 | 26.30 | $26.48 | 13122 |
| 2021-10-06 | 26.26 | $26.25 | 21817 |
| 2021-10-05 | 26.29 | $26.18 | 14699 |
| 2021-10-04 | 26.36 | $26.35 | 14584 |
| 2021-10-01 | 26.38 | $26.43 | 8797 |
| 2021-09-30 | 26.39 | $26.25 | 152535 |
| 2021-09-29 | 26.46 | $26.44 | 7478 |
| 2021-09-28 | 26.48 | $26.33 | 45022 |
| 2021-09-27 | 26.54 | $26.43 | 19519 |
| 2021-09-24 | 26.59 | $26.45 | 13883 |
| 2021-09-23 | 26.64 | $26.62 | 6956 |
| 2021-09-22 | 26.65 | $26.64 | 18732 |
| 2021-09-21 | 26.66 | $26.64 | 3022 |
| 2021-09-20 | 26.66 | $26.67 | 9763 |
| 2021-09-17 | 26.66 | $26.68 | 11495 |
| 2021-09-16 | 26.66 | $26.82 | 9488 |
| 2021-09-15 | 26.61 | $26.59 | 4887 |
| 2021-09-14 | 26.63 | $26.55 | 21261 |
| 2021-09-13 | 26.66 | $26.62 | 15409 |
| 2021-09-10 | 26.68 | $26.64 | 36052 |
| 2021-09-09 | 26.70 | $26.65 | 1951 |
| 2021-09-08 | 26.72 | $26.70 | 4279 |
| 2021-09-07 | 26.72 | $26.77 | 2112 |
| 2021-09-03 | 26.71 | $26.84 | 2284 |
| 2021-09-02 | 26.67 | $26.71 | 7699 |
| 2021-09-01 | 26.66 | $26.68 | 6302 |
| 2021-08-31 | 26.66 | $26.58 | 4071 |
| 2021-08-30 | 26.70 | $26.50 | 9311 |
| 2021-08-27 | 26.76 | $26.84 | 4353 |
| 2021-08-26 | 26.74 | $26.64 | 7956 |
| 2021-08-25 | 26.77 | $26.80 | 15016 |
| 2021-08-24 | 26.76 | $26.80 | 3963 |
| 2021-08-23 | 26.75 | $26.72 | 5899 |
| 2021-08-20 | 26.77 | $26.78 | 2607 |
| 2021-08-19 | 26.76 | $26.72 | 5419 |
| 2021-08-18 | 26.78 | $26.74 | 10519 |
| 2021-08-17 | 26.79 | $26.79 | 10059 |
| 2021-08-16 | 26.79 | $26.75 | 4319 |
| 2021-08-13 | 26.80 | $26.87 | 3928 |
| 2021-08-12 | 26.78 | $26.78 | 13474 |
| 2021-08-11 | 26.78 | $26.57 | 25316 |
| 2021-08-10 | 26.85 | $26.83 | 5207 |
| 2021-08-09 | 26.86 | $26.95 | 3840 |
| 2021-08-06 | 26.82 | $27.09 | 6301 |
| 2021-08-05 | 26.74 | $26.99 | 6905 |
| 2021-08-04 | 26.66 | $26.89 | 5817 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.73
2026-07-31
Close Price
$20.64
Vol: 17247
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.97
Average
48.67
Maximum
74.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 47.73 | $20.64 | 17247 |
| 2026-07-30 | 45.21 | $20.57 | 14600 |
| 2026-07-29 | 47.06 | $20.63 | 5424 |
| 2026-07-28 | 48.63 | $20.68 | 31000 |
| 2026-07-27 | 46.95 | $20.63 | 11300 |
| 2026-07-24 | 43.04 | $20.52 | 14131 |
| 2026-07-23 | 43.59 | $20.54 | 11740 |
| 2026-07-22 | 45.84 | $20.62 | 7400 |
| 2026-07-21 | 46.40 | $20.64 | 10826 |
| 2026-07-20 | 51.23 | $20.80 | 3837 |
| 2026-07-17 | 45.13 | $20.62 | 28525 |
| 2026-07-16 | 47.32 | $20.69 | 2222 |
| 2026-07-15 | 46.26 | $20.66 | 6104 |
| 2026-07-14 | 45.91 | $20.65 | 11100 |
| 2026-07-13 | 44.22 | $20.60 | 7600 |
| 2026-07-10 | 45.02 | $20.63 | 1105 |
| 2026-07-09 | 45.02 | $20.63 | 5420 |
| 2026-07-08 | 47.09 | $20.71 | 10207 |
| 2026-07-07 | 46.21 | $20.68 | 9149 |
| 2026-07-06 | 49.88 | $20.82 | 18800 |
| 2026-07-02 | 42.43 | $20.58 | 11812 |
| 2026-07-01 | 40.68 | $20.53 | 20600 |
| 2026-06-30 | 37.82 | $20.45 | 71500 |
| 2026-06-29 | 34.04 | $20.35 | 26000 |
| 2026-06-26 | 33.65 | $20.34 | 26941 |
| 2026-06-25 | 34.22 | $20.37 | 10736 |
| 2026-06-24 | 34.97 | $20.41 | 17545 |
| 2026-06-23 | 35.33 | $20.43 | 11012 |
| 2026-06-22 | 37.98 | $20.57 | 7900 |
| 2026-06-18 | 42.51 | $20.78 | 5000 |
| 2026-06-17 | 37.07 | $20.62 | 7930 |
| 2026-06-16 | 38.36 | $20.68 | 27982 |
| 2026-06-15 | 37.33 | $20.65 | 7689 |
| 2026-06-12 | 34.54 | $20.57 | 16344 |
| 2026-06-11 | 30.88 | $20.47 | 5218 |
| 2026-06-10 | 29.00 | $20.42 | 13100 |
| 2026-06-09 | 29.61 | $20.46 | 22100 |
| 2026-06-08 | 29.76 | $20.47 | 21700 |
| 2026-06-05 | 31.42 | $20.58 | 13500 |
| 2026-06-04 | 34.22 | $20.75 | 10400 |
| 2026-06-03 | 34.73 | $20.78 | 5911 |
| 2026-06-02 | 35.94 | $20.85 | 17125 |
| 2026-06-01 | 35.33 | $20.83 | 14137 |
| 2026-05-29 | 36.49 | $20.90 | 22200 |
| 2026-05-28 | 46.62 | $21.39 | 28100 |
| 2026-05-27 | 44.22 | $21.31 | 4400 |
| 2026-05-26 | 40.73 | $21.20 | 22100 |
| 2026-05-22 | 41.18 | $21.22 | 6454 |
| 2026-05-21 | 39.29 | $21.16 | 17800 |
| 2026-05-20 | 41.39 | $21.26 | 8007 |
| 2026-05-19 | 37.58 | $21.14 | 33212 |
| 2026-05-18 | 40.50 | $21.28 | 8400 |
| 2026-05-15 | 42.05 | $21.35 | 12600 |
| 2026-05-14 | 43.64 | $21.42 | 5700 |
| 2026-05-13 | 43.05 | $21.40 | 7900 |
| 2026-05-12 | 43.05 | $21.40 | 11842 |
| 2026-05-11 | 47.00 | $21.58 | 11899 |
| 2026-05-08 | 47.23 | $21.59 | 17420 |
| 2026-05-07 | 45.47 | $21.52 | 4000 |
| 2026-05-06 | 46.96 | $21.59 | 22633 |
| 2026-05-05 | 43.97 | $21.47 | 17000 |
| 2026-05-04 | 42.94 | $21.43 | 15000 |
| 2026-05-01 | 49.84 | $21.75 | 6637 |
| 2026-04-30 | 48.87 | $21.71 | 5100 |
| 2026-04-29 | 46.13 | $21.60 | 16011 |
| 2026-04-28 | 54.14 | $21.92 | 39700 |
| 2026-04-27 | 46.08 | $21.63 | 15030 |
| 2026-04-24 | 47.73 | $21.69 | 2141 |
| 2026-04-23 | 44.26 | $21.58 | 17122 |
| 2026-04-22 | 44.51 | $21.59 | 8592 |
| 2026-04-21 | 44.76 | $21.60 | 10400 |
| 2026-04-20 | 46.21 | $21.66 | 13158 |
| 2026-04-17 | 43.90 | $21.58 | 8479 |
| 2026-04-16 | 42.74 | $21.54 | 4941 |
| 2026-04-15 | 47.68 | $21.75 | 7600 |
| 2026-04-14 | 45.98 | $21.69 | 7300 |
| 2026-04-13 | 40.49 | $21.51 | 1569 |
| 2026-04-10 | 40.71 | $21.52 | 3210 |
| 2026-04-09 | 41.34 | $21.55 | 3900 |
| 2026-04-08 | 41.34 | $21.55 | 11235 |
| 2026-04-07 | 40.50 | $21.52 | 19403 |
| 2026-04-06 | 37.38 | $21.41 | 12151 |
| 2026-04-02 | 37.10 | $21.40 | 11024 |
| 2026-04-01 | 36.83 | $21.39 | 18900 |
| 2026-03-31 | 31.46 | $21.20 | 46600 |
| 2026-03-30 | 30.57 | $21.17 | 10601 |
| 2026-03-27 | 30.57 | $21.17 | 13749 |
| 2026-03-26 | 32.87 | $21.35 | 18600 |
| 2026-03-25 | 36.33 | $21.59 | 15906 |
| 2026-03-24 | 35.25 | $21.55 | 10314 |
| 2026-03-23 | 31.67 | $21.42 | 27400 |
| 2026-03-20 | 34.01 | $21.59 | 15700 |
| 2026-03-19 | 39.93 | $21.95 | 33830 |
| 2026-03-18 | 43.31 | $22.12 | 7000 |
| 2026-03-17 | 44.57 | $22.18 | 4600 |
| 2026-03-16 | 42.44 | $22.10 | 14100 |
| 2026-03-13 | 44.90 | $22.22 | 24914 |
| 2026-03-12 | 45.95 | $22.27 | 7200 |
| 2026-03-11 | 47.88 | $22.36 | 6600 |
| 2026-03-10 | 50.79 | $22.49 | 8749 |
| 2026-03-09 | 49.90 | $22.45 | 20647 |
| 2026-03-06 | 52.14 | $22.55 | 8800 |
| 2026-03-05 | 55.97 | $22.71 | 6624 |
| 2026-03-04 | 56.21 | $22.72 | 12200 |
| 2026-03-03 | 58.15 | $22.80 | 15200 |
| 2026-03-02 | 55.99 | $22.68 | 8318 |
| 2026-02-27 | 57.39 | $22.74 | 34600 |
| 2026-02-26 | 72.70 | $23.27 | 25840 |
| 2026-02-25 | 71.90 | $23.21 | 25313 |
| 2026-02-24 | 70.80 | $23.13 | 5951 |
| 2026-02-23 | 70.67 | $23.12 | 12612 |
| 2026-02-20 | 72.59 | $23.18 | 6103 |
| 2026-02-19 | 73.22 | $23.20 | 28400 |
| 2026-02-18 | 74.76 | $23.25 | 114109 |
| 2026-02-17 | 68.46 | $22.75 | 28510 |
| 2026-02-13 | 62.18 | $22.40 | 10300 |
| 2026-02-12 | 59.32 | $22.27 | 6000 |
| 2026-02-11 | 57.44 | $22.19 | 16800 |
| 2026-02-10 | 52.78 | $22.01 | 10500 |
| 2026-02-09 | 50.49 | $21.93 | 12149 |
| 2026-02-06 | 52.30 | $21.99 | 4148 |
| 2026-02-05 | 51.19 | $21.95 | 10900 |
| 2026-02-04 | 49.81 | $21.90 | 17100 |
| 2026-02-03 | 52.64 | $22.00 | 24938 |
| 2026-02-02 | 54.10 | $22.05 | 5117 |
| 2026-01-30 | 52.86 | $22.00 | 38600 |
| 2026-01-29 | 54.84 | $22.07 | 28446 |
| 2026-01-28 | 60.68 | $22.26 | 4441 |
| 2026-01-27 | 61.34 | $22.28 | 9021 |
| 2026-01-26 | 60.94 | $22.26 | 3418 |
| 2026-01-23 | 60.94 | $22.26 | 1700 |
| 2026-01-22 | 60.76 | $22.25 | 5800 |
| 2026-01-21 | 58.73 | $22.14 | 6718 |
| 2026-01-20 | 57.01 | $22.05 | 21500 |
| 2026-01-16 | 59.36 | $22.14 | 18200 |
| 2026-01-15 | 59.01 | $22.12 | 21200 |
| 2026-01-14 | 54.65 | $21.89 | 7818 |
| 2026-01-13 | 51.22 | $21.73 | 12245 |
| 2026-01-12 | 48.45 | $21.61 | 8141 |
| 2026-01-09 | 45.24 | $21.48 | 5200 |
| 2026-01-08 | 45.24 | $21.48 | 17126 |
| 2026-01-07 | 47.50 | $21.59 | 10400 |
| 2026-01-06 | 45.38 | $21.50 | 20900 |
| 2026-01-05 | 45.14 | $21.49 | 14917 |
| 2026-01-02 | 43.06 | $21.40 | 4901 |
| 2025-12-31 | 37.84 | $21.19 | 25000 |
| 2025-12-30 | 32.51 | $21.00 | 34200 |
| 2025-12-29 | 33.22 | $21.05 | 26900 |
| 2025-12-26 | 34.07 | $21.11 | 832 |
| 2025-12-24 | 34.63 | $21.15 | 8042 |
| 2025-12-23 | 37.26 | $21.33 | 32700 |
| 2025-12-22 | 38.97 | $21.44 | 7827 |
| 2025-12-19 | 38.48 | $21.42 | 32820 |
| 2025-12-18 | 34.76 | $21.27 | 14514 |
| 2025-12-17 | 29.34 | $21.07 | 42613 |
| 2025-12-16 | 29.93 | $21.12 | 45525 |
| 2025-12-15 | 32.41 | $21.32 | 11523 |
| 2025-12-12 | 32.54 | $21.33 | 16227 |
| 2025-12-11 | 34.07 | $21.45 | 20200 |
| 2025-12-10 | 32.82 | $21.40 | 18500 |
| 2025-12-09 | 27.02 | $21.18 | 93336 |
| 2025-12-08 | 37.12 | $21.91 | 25641 |
| 2025-12-05 | 47.52 | $22.36 | 6800 |
| 2025-12-04 | 44.57 | $22.27 | 2745 |
| 2025-12-03 | 45.10 | $22.29 | 14400 |
| 2025-12-02 | 45.89 | $22.32 | 14900 |
| 2025-12-01 | 43.71 | $22.25 | 11400 |
| 2025-11-28 | 44.19 | $22.27 | 2441 |
| 2025-11-26 | 48.79 | $22.45 | 21116 |
| 2025-11-25 | 47.35 | $22.40 | 9000 |
| 2025-11-24 | 44.36 | $22.30 | 8700 |
| 2025-11-21 | 41.53 | $22.21 | 13002 |
| 2025-11-20 | 38.90 | $22.13 | 21800 |
| 2025-11-19 | 45.45 | $22.40 | 11134 |
| 2025-11-18 | 44.80 | $22.38 | 9604 |
| 2025-11-17 | 46.66 | $22.45 | 15247 |
| 2025-11-14 | 48.01 | $22.50 | 3600 |
| 2025-11-13 | 45.30 | $22.41 | 13100 |
| 2025-11-12 | 46.84 | $22.47 | 5200 |
| 2025-11-11 | 49.24 | $22.56 | 11600 |
| 2025-11-10 | 46.95 | $22.48 | 3400 |
| 2025-11-07 | 45.49 | $22.43 | 1831 |
| 2025-11-06 | 45.73 | $22.44 | 13332 |
| 2025-11-05 | 48.65 | $22.56 | 6729 |
| 2025-11-04 | 43.19 | $22.37 | 17000 |
| 2025-11-03 | 43.19 | $22.37 | 21617 |
| 2025-10-31 | 47.50 | $22.55 | 3638 |
| 2025-10-30 | 48.53 | $22.59 | 14500 |
| 2025-10-29 | 47.45 | $22.55 | 8000 |
| 2025-10-28 | 49.67 | $22.64 | 6100 |
| 2025-10-27 | 52.52 | $22.75 | 8042 |
| 2025-10-24 | 51.31 | $22.70 | 10700 |
| 2025-10-23 | 52.32 | $22.74 | 12416 |
| 2025-10-22 | 44.85 | $22.45 | 9121 |
| 2025-10-21 | 53.34 | $22.76 | 4111 |
| 2025-10-20 | 51.95 | $22.71 | 7800 |
| 2025-10-17 | 47.47 | $22.56 | 16900 |
| 2025-10-16 | 48.33 | $22.59 | 10900 |
| 2025-10-15 | 51.25 | $22.69 | 10500 |
| 2025-10-14 | 49.51 | $22.63 | 15639 |
| 2025-10-13 | 49.79 | $22.64 | 10400 |
| 2025-10-10 | 47.52 | $22.56 | 30500 |
| 2025-10-09 | 46.66 | $22.53 | 15700 |
| 2025-10-08 | 47.65 | $22.57 | 28714 |
| 2025-10-07 | 44.29 | $22.45 | 12630 |
| 2025-10-06 | 42.24 | $22.38 | 15400 |
| 2025-10-03 | 42.45 | $22.39 | 10938 |
| 2025-10-02 | 43.70 | $22.45 | 7600 |
| 2025-10-01 | 45.85 | $22.55 | 21049 |
| 2025-09-30 | 35.30 | $22.20 | 207002 |
| 2025-09-29 | 36.66 | $22.27 | 17947 |
| 2025-09-26 | 36.85 | $22.28 | 9232 |
| 2025-09-25 | 37.03 | $22.29 | 8400 |
| 2025-09-24 | 36.73 | $22.28 | 14024 |
| 2025-09-23 | 37.41 | $22.32 | 20505 |
| 2025-09-22 | 41.01 | $22.52 | 20718 |
| 2025-09-19 | 43.60 | $22.65 | 9344 |
| 2025-09-18 | 44.22 | $22.68 | 13500 |
| 2025-09-17 | 41.35 | $22.57 | 15000 |
| 2025-09-16 | 42.29 | $22.62 | 18546 |
| 2025-09-15 | 40.75 | $22.56 | 13600 |
| 2025-09-12 | 41.10 | $22.58 | 15300 |
| 2025-09-11 | 43.01 | $22.69 | 8000 |
| 2025-09-10 | 41.60 | $22.63 | 11646 |
| 2025-09-09 | 42.09 | $22.66 | 12521 |
| 2025-09-08 | 47.04 | $22.94 | 8726 |
| 2025-09-05 | 46.82 | $22.93 | 15040 |
| 2025-09-04 | 44.28 | $22.81 | 5300 |
| 2025-09-03 | 42.32 | $22.72 | 10600 |
| 2025-09-02 | 40.78 | $22.65 | 13600 |
| 2025-08-29 | 40.78 | $22.65 | 50708 |
| 2025-08-28 | 53.26 | $23.33 | 19600 |
| 2025-08-27 | 56.66 | $23.47 | 8000 |
| 2025-08-26 | 57.91 | $23.52 | 7300 |
| 2025-08-25 | 59.92 | $23.60 | 9000 |
| 2025-08-22 | 60.93 | $23.64 | 5300 |
| 2025-08-21 | 58.62 | $23.50 | 9008 |
| 2025-08-20 | 62.91 | $23.67 | 19537 |
| 2025-08-19 | 64.22 | $23.72 | 22835 |
| 2025-08-18 | 64.08 | $23.71 | 13100 |
| 2025-08-15 | 63.39 | $23.66 | 32000 |
| 2025-08-14 | 65.80 | $23.76 | 4320 |
| 2025-08-13 | 65.04 | $23.70 | 17814 |
| 2025-08-12 | 64.03 | $23.62 | 12700 |
| 2025-08-11 | 61.80 | $23.45 | 5700 |
| 2025-08-08 | 60.29 | $23.34 | 5800 |
| 2025-08-07 | 59.46 | $23.28 | 11500 |
| 2025-08-06 | 60.06 | $23.31 | 13028 |
| 2025-08-05 | 61.03 | $23.36 | 12400 |
| 2025-08-04 | 60.91 | $23.35 | 8900 |
| 2025-08-01 | 60.33 | $23.30 | 15807 |
| 2025-07-31 | 60.33 | $23.30 | 39310 |
| 2025-07-30 | 54.48 | $22.82 | 8300 |
| 2025-07-29 | 50.74 | $22.56 | 4500 |
| 2025-07-28 | 51.83 | $22.63 | 6400 |
| 2025-07-25 | 55.03 | $22.83 | 16000 |
| 2025-07-24 | 45.22 | $22.22 | 2913 |
| 2025-07-23 | 46.00 | $22.27 | 4710 |
| 2025-07-22 | 44.17 | $22.17 | 9900 |
| 2025-07-21 | 46.10 | $22.30 | 7019 |
| 2025-07-18 | 46.70 | $22.34 | 6500 |
| 2025-07-17 | 47.13 | $22.37 | 2618 |
| 2025-07-16 | 46.82 | $22.35 | 21118 |
| 2025-07-15 | 49.18 | $22.52 | 7101 |
| 2025-07-14 | 49.03 | $22.51 | 13603 |
| 2025-07-11 | 52.41 | $22.75 | 8008 |
| 2025-07-10 | 59.18 | $23.17 | 17918 |
| 2025-07-09 | 55.68 | $22.90 | 25730 |
| 2025-07-08 | 59.25 | $23.10 | 5000 |
| 2025-07-07 | 57.30 | $22.95 | 14200 |
| 2025-07-03 | 58.73 | $23.03 | 9239 |
| 2025-07-02 | 60.70 | $23.14 | 16700 |
| 2025-07-01 | 57.49 | $22.88 | 13900 |
| 2025-06-30 | 59.26 | $22.98 | 34517 |
| 2025-06-27 | 62.93 | $23.18 | 15300 |
| 2025-06-26 | 64.45 | $23.26 | 22600 |
| 2025-06-25 | 63.93 | $23.21 | 15600 |
| 2025-06-24 | 69.07 | $23.48 | 105900 |
| 2025-06-23 | 60.16 | $22.69 | 6900 |
| 2025-06-20 | 60.79 | $22.72 | 13221 |
| 2025-06-18 | 56.61 | $22.43 | 28835 |
| 2025-06-17 | 53.52 | $22.24 | 17700 |
| 2025-06-16 | 48.37 | $21.96 | 18427 |
| 2025-06-13 | 48.18 | $21.95 | 18100 |
| 2025-06-12 | 46.26 | $21.85 | 16227 |
| 2025-06-11 | 46.58 | $21.87 | 19833 |
| 2025-06-10 | 46.90 | $21.89 | 11702 |
| 2025-06-09 | 44.39 | $21.75 | 13801 |
| 2025-06-06 | 40.77 | $21.56 | 29200 |
| 2025-06-05 | 37.09 | $21.38 | 25818 |
| 2025-06-04 | 39.01 | $21.53 | 35900 |
| 2025-06-03 | 36.29 | $21.40 | 14839 |
| 2025-06-02 | 36.29 | $21.40 | 55300 |
| 2025-05-30 | 37.69 | $21.52 | 101809 |
| 2025-05-29 | 58.58 | $22.69 | 6011 |
| 2025-05-28 | 55.80 | $22.55 | 7900 |
| 2025-05-27 | 57.10 | $22.60 | 7731 |
| 2025-05-23 | 52.69 | $22.39 | 8522 |
| 2025-05-22 | 53.44 | $22.42 | 11500 |
| 2025-05-21 | 54.17 | $22.45 | 9414 |
| 2025-05-20 | 59.84 | $22.67 | 9500 |
| 2025-05-19 | 60.95 | $22.71 | 16400 |
| 2025-05-16 | 61.48 | $22.73 | 19242 |
| 2025-05-15 | 63.07 | $22.79 | 11210 |
| 2025-05-14 | 61.50 | $22.69 | 29234 |
| 2025-05-13 | 62.25 | $22.72 | 29700 |
| 2025-05-12 | 59.58 | $22.55 | 12700 |
| 2025-05-09 | 59.26 | $22.53 | 6522 |
| 2025-05-08 | 58.79 | $22.50 | 5900 |
| 2025-05-07 | 55.89 | $22.32 | 6619 |
| 2025-05-06 | 55.06 | $22.27 | 12648 |
| 2025-05-05 | 54.90 | $22.26 | 10200 |
| 2025-05-02 | 56.24 | $22.33 | 14530 |
| 2025-05-01 | 54.74 | $22.23 | 17100 |
| 2025-04-30 | 55.83 | $22.29 | 49400 |
| 2025-04-29 | 52.84 | $22.09 | 13728 |
| 2025-04-28 | 52.69 | $22.08 | 12800 |
| 2025-04-25 | 50.57 | $21.94 | 10500 |
| 2025-04-24 | 48.53 | $21.81 | 3200 |
| 2025-04-23 | 46.27 | $21.67 | 7700 |
| 2025-04-22 | 41.93 | $21.42 | 14300 |
| 2025-04-21 | 40.66 | $21.35 | 4720 |
| 2025-04-17 | 41.28 | $21.40 | 11535 |
| 2025-04-16 | 36.35 | $21.13 | 28024 |
| 2025-04-15 | 30.60 | $20.85 | 17300 |
| 2025-04-14 | 30.39 | $20.84 | 19335 |
| 2025-04-11 | 27.43 | $20.70 | 9803 |
| 2025-04-10 | 30.03 | $21.00 | 7340 |
| 2025-04-09 | 32.16 | $21.22 | 14742 |
| 2025-04-08 | 25.06 | $20.91 | 8539 |
| 2025-04-07 | 27.24 | $21.16 | 20221 |
| 2025-04-04 | 31.40 | $21.56 | 45200 |
| 2025-04-03 | 32.10 | $21.62 | 37606 |
| 2025-04-02 | 35.47 | $21.89 | 7200 |
| 2025-04-01 | 35.60 | $21.90 | 14600 |
| 2025-03-31 | 36.11 | $21.94 | 25800 |
| 2025-03-28 | 38.32 | $22.11 | 16606 |
| 2025-03-27 | 41.14 | $22.31 | 6500 |
| 2025-03-26 | 42.17 | $22.38 | 16247 |
| 2025-03-25 | 47.69 | $22.72 | 18900 |
| 2025-03-24 | 49.68 | $22.83 | 6416 |
| 2025-03-21 | 52.94 | $23.00 | 4900 |
| 2025-03-20 | 52.94 | $23.00 | 4800 |
| 2025-03-19 | 52.77 | $22.99 | 6600 |
| 2025-03-18 | 49.06 | $22.77 | 6426 |
| 2025-03-17 | 53.02 | $22.99 | 6300 |
| 2025-03-14 | 52.86 | $22.98 | 17704 |
| 2025-03-13 | 48.58 | $22.73 | 6903 |
| 2025-03-12 | 45.78 | $22.58 | 11742 |
| 2025-03-11 | 41.98 | $22.39 | 12214 |
| 2025-03-10 | 39.65 | $22.28 | 8207 |
| 2025-03-07 | 43.74 | $22.55 | 5800 |
| 2025-03-06 | 45.91 | $22.68 | 1906 |
| 2025-03-05 | 44.71 | $22.62 | 20823 |
| 2025-03-04 | 45.03 | $22.64 | 16400 |
| 2025-03-03 | 51.43 | $23.01 | 4600 |
| 2025-02-28 | 48.81 | $22.87 | 8300 |
| 2025-02-27 | 57.18 | $23.27 | 2900 |
| 2025-02-26 | 58.61 | $23.33 | 5700 |
| 2025-02-25 | 55.62 | $23.16 | 12000 |
| 2025-02-24 | 50.86 | $22.92 | 9800 |
| 2025-02-21 | 50.22 | $22.89 | 11948 |
| 2025-02-20 | 48.32 | $22.80 | 4134 |
| 2025-02-19 | 48.52 | $22.81 | 14515 |
| 2025-02-18 | 47.30 | $22.75 | 16125 |
| 2025-02-14 | 47.66 | $22.77 | 9246 |
| 2025-02-13 | 44.06 | $22.59 | 6010 |
| 2025-02-12 | 42.17 | $22.50 | 15925 |
| 2025-02-11 | 45.58 | $22.71 | 42042 |
| 2025-02-10 | 43.94 | $22.63 | 12101 |
| 2025-02-07 | 43.53 | $22.61 | 20800 |
| 2025-02-06 | 44.14 | $22.65 | 15200 |
| 2025-02-05 | 44.43 | $22.67 | 13709 |
| 2025-02-04 | 41.86 | $22.53 | 9715 |
| 2025-02-03 | 40.74 | $22.47 | 24000 |
| 2025-01-31 | 41.50 | $22.53 | 145914 |
| 2025-01-30 | 53.66 | $23.30 | 17941 |
| 2025-01-29 | 53.32 | $23.28 | 6200 |
| 2025-01-28 | 54.07 | $23.32 | 8800 |
| 2025-01-27 | 52.98 | $23.25 | 14726 |
| 2025-01-24 | 49.54 | $23.04 | 7010 |
| 2025-01-23 | 49.21 | $23.02 | 11202 |
| 2025-01-22 | 52.52 | $23.22 | 7800 |
| 2025-01-21 | 51.44 | $23.15 | 26600 |
| 2025-01-17 | 51.13 | $23.13 | 10800 |
| 2025-01-16 | 52.06 | $23.19 | 18133 |
| 2025-01-15 | 51.07 | $23.12 | 15729 |
| 2025-01-14 | 43.69 | $22.65 | 9100 |
| 2025-01-13 | 40.79 | $22.49 | 16000 |
| 2025-01-10 | 43.02 | $22.66 | 13900 |
| 2025-01-08 | 48.67 | $23.04 | 34441 |
| 2025-01-07 | 47.29 | $22.96 | 13800 |
| 2025-01-06 | 50.70 | $23.17 | 15400 |
| 2025-01-03 | 47.07 | $22.96 | 6900 |
| 2025-01-02 | 43.70 | $22.78 | 14444 |
| 2024-12-31 | 36.43 | $22.44 | 51017 |
| 2024-12-30 | 30.41 | $22.20 | 26900 |
| 2024-12-27 | 29.88 | $22.18 | 14232 |
| 2024-12-26 | 32.32 | $22.39 | 25134 |
| 2024-12-24 | 33.30 | $22.47 | 12700 |
| 2024-12-23 | 35.62 | $22.65 | 9500 |
| 2024-12-20 | 35.62 | $22.65 | 14500 |
| 2024-12-19 | 33.05 | $22.54 | 15304 |
| 2024-12-18 | 35.50 | $22.74 | 11519 |
| 2024-12-17 | 38.47 | $22.96 | 13117 |
| 2024-12-16 | 38.02 | $22.94 | 20231 |
| 2024-12-13 | 39.53 | $23.05 | 28200 |
| 2024-12-12 | 40.22 | $23.10 | 14100 |
| 2024-12-11 | 40.02 | $23.09 | 11732 |
| 2024-12-10 | 41.45 | $23.20 | 9913 |
| 2024-12-09 | 40.72 | $23.16 | 11100 |
| 2024-12-06 | 41.33 | $23.21 | 6532 |
| 2024-12-05 | 42.31 | $23.29 | 4503 |
| 2024-12-04 | 39.25 | $23.11 | 7525 |
| 2024-12-03 | 38.39 | $23.06 | 20300 |
| 2024-12-02 | 38.60 | $23.08 | 49718 |
| 2024-11-29 | 41.94 | $23.39 | 49500 |
| 2024-11-27 | 48.67 | $23.91 | 10416 |
| 2024-11-26 | 48.36 | $23.89 | 7117 |
| 2024-11-25 | 50.93 | $24.07 | 6118 |
| 2024-11-22 | 44.57 | $23.66 | 7514 |
| 2024-11-21 | 49.15 | $23.97 | 11026 |
| 2024-11-20 | 39.42 | $23.46 | 22500 |
| 2024-11-19 | 40.14 | $23.51 | 13000 |
| 2024-11-18 | 42.95 | $23.70 | 18237 |
| 2024-11-15 | 44.67 | $23.81 | 1124 |
| 2024-11-14 | 42.89 | $23.72 | 13810 |
| 2024-11-13 | 43.78 | $23.78 | 7110 |
| 2024-11-12 | 45.12 | $23.87 | 6000 |
| 2024-11-11 | 52.17 | $24.29 | 8525 |
| 2024-11-08 | 54.29 | $24.40 | 6320 |
| 2024-11-07 | 49.32 | $24.12 | 10300 |
| 2024-11-06 | 45.29 | $23.92 | 8100 |
| 2024-11-05 | 48.80 | $24.11 | 16200 |
| 2024-11-04 | 51.59 | $24.25 | 5624 |
| 2024-11-01 | 43.97 | $23.90 | 3523 |
| 2024-10-31 | 50.93 | $24.22 | 8428 |
| 2024-10-30 | 50.93 | $24.22 | 3620 |
| 2024-10-29 | 47.41 | $24.07 | 3518 |
| 2024-10-28 | 48.29 | $24.11 | 16505 |
| 2024-10-25 | 50.05 | $24.19 | 5825 |
| 2024-10-24 | 48.26 | $24.11 | 7815 |
| 2024-10-23 | 49.96 | $24.19 | 12619 |
| 2024-10-22 | 54.78 | $24.40 | 3932 |
| 2024-10-21 | 56.26 | $24.46 | 10000 |
| 2024-10-18 | 56.74 | $24.48 | 4946 |
| 2024-10-17 | 58.66 | $24.56 | 1234 |
| 2024-10-16 | 62.14 | $24.70 | 11400 |
| 2024-10-15 | 61.83 | $24.68 | 15300 |
| 2024-10-14 | 61.83 | $24.68 | 6527 |
| 2024-10-11 | 58.81 | $24.48 | 11616 |
| 2024-10-10 | 57.03 | $24.37 | 5746 |
| 2024-10-09 | 61.88 | $24.58 | 18200 |
| 2024-10-08 | 56.72 | $24.27 | 8500 |
| 2024-10-07 | 55.81 | $24.22 | 10707 |
| 2024-10-04 | 60.42 | $24.41 | 20600 |
| 2024-10-03 | 68.66 | $24.70 | 4045 |
| 2024-10-02 | 67.19 | $24.60 | 3600 |
| 2024-10-01 | 67.80 | $24.62 | 33200 |
| 2024-09-30 | 66.66 | $24.54 | 246927 |
| 2024-09-27 | 74.11 | $24.78 | 42927 |
| 2024-09-26 | 72.91 | $24.68 | 33626 |
| 2024-09-25 | 72.17 | $24.62 | 48900 |
| 2024-09-24 | 70.93 | $24.52 | 19208 |
| 2024-09-23 | 70.55 | $24.49 | 62900 |
| 2024-09-20 | 72.63 | $24.56 | 85300 |
| 2024-09-19 | 72.52 | $24.55 | 55400 |
| 2024-09-18 | 72.31 | $24.53 | 20600 |
| 2024-09-17 | 70.36 | $24.35 | 11615 |
| 2024-09-16 | 69.34 | $24.26 | 15624 |
| 2024-09-13 | 66.65 | $24.04 | 26507 |
| 2024-09-12 | 64.79 | $23.90 | 11400 |
| 2024-09-11 | 62.97 | $23.77 | 5700 |
| 2024-09-10 | 65.19 | $23.86 | 63500 |
| 2024-09-09 | 63.84 | $23.76 | 11136 |
| 2024-09-06 | 58.34 | $23.40 | 5331 |
| 2024-09-05 | 59.53 | $23.45 | 20500 |
| 2024-09-04 | 57.02 | $23.30 | 18700 |
| 2024-09-03 | 53.55 | $23.11 | 12000 |
| 2024-08-30 | 51.80 | $23.02 | 15040 |
| 2024-08-29 | 63.72 | $23.49 | 7200 |
| 2024-08-28 | 66.50 | $23.58 | 9006 |
| 2024-08-27 | 67.12 | $23.60 | 5500 |
| 2024-08-26 | 68.64 | $23.65 | 14624 |
| 2024-08-23 | 67.95 | $23.60 | 19929 |
| 2024-08-22 | 64.87 | $23.39 | 7622 |
| 2024-08-21 | 65.16 | $23.40 | 6900 |
| 2024-08-20 | 63.65 | $23.30 | 13900 |
| 2024-08-19 | 62.57 | $23.23 | 17200 |
| 2024-08-16 | 63.08 | $23.25 | 8400 |
| 2024-08-15 | 57.53 | $22.91 | 13800 |
| 2024-08-14 | 59.79 | $23.00 | 29130 |
| 2024-08-13 | 54.92 | $22.74 | 14800 |
| 2024-08-12 | 51.95 | $22.60 | 65735 |
| 2024-08-09 | 51.95 | $22.60 | 10030 |
| 2024-08-08 | 55.24 | $22.74 | 22709 |
| 2024-08-07 | 50.80 | $22.53 | 24600 |
| 2024-08-06 | 49.44 | $22.47 | 7620 |
| 2024-08-05 | 50.32 | $22.51 | 15614 |
| 2024-08-02 | 56.55 | $22.77 | 15540 |
| 2024-08-01 | 52.70 | $22.59 | 10100 |
| 2024-07-31 | 48.35 | $22.41 | 17528 |
| 2024-07-30 | 49.80 | $22.47 | 18430 |
| 2024-07-29 | 51.51 | $22.54 | 5918 |
| 2024-07-26 | 50.35 | $22.49 | 2824 |
| 2024-07-25 | 50.13 | $22.48 | 33900 |
| 2024-07-24 | 44.61 | $22.25 | 12416 |
| 2024-07-23 | 53.10 | $22.60 | 9800 |
| 2024-07-22 | 56.61 | $22.72 | 12700 |
| 2024-07-19 | 57.20 | $22.74 | 8400 |
| 2024-07-18 | 55.18 | $22.65 | 26344 |
| 2024-07-17 | 57.78 | $22.74 | 17028 |
| 2024-07-16 | 55.80 | $22.65 | 16000 |
| 2024-07-15 | 54.68 | $22.60 | 11400 |
| 2024-07-12 | 56.31 | $22.66 | 16600 |
| 2024-07-11 | 54.82 | $22.59 | 19218 |
| 2024-07-10 | 48.91 | $22.34 | 10637 |
| 2024-07-09 | 49.40 | $22.36 | 24326 |
| 2024-07-08 | 49.64 | $22.37 | 63200 |
| 2024-07-05 | 51.51 | $22.45 | 2733 |
| 2024-07-03 | 49.47 | $22.36 | 9300 |
| 2024-07-02 | 43.44 | $22.12 | 17834 |
| 2024-07-01 | 37.54 | $21.92 | 39320 |
| 2024-06-28 | 37.23 | $21.91 | 180316 |
| 2024-06-27 | 35.71 | $21.86 | 44335 |
| 2024-06-26 | 37.43 | $21.96 | 21924 |
| 2024-06-25 | 38.67 | $22.03 | 17600 |
| 2024-06-24 | 42.92 | $22.25 | 24113 |
| 2024-06-21 | 43.97 | $22.30 | 64100 |
| 2024-06-20 | 43.44 | $22.28 | 44910 |
| 2024-06-18 | 46.31 | $22.42 | 39800 |
| 2024-06-17 | 46.31 | $22.42 | 10000 |
| 2024-06-14 | 44.66 | $22.35 | 13510 |
| 2024-06-13 | 44.20 | $22.33 | 24427 |
| 2024-06-12 | 45.47 | $22.40 | 63046 |
| 2024-06-11 | 45.26 | $22.39 | 6000 |
| 2024-06-10 | 47.19 | $22.50 | 19300 |
| 2024-06-07 | 47.36 | $22.51 | 12200 |
| 2024-06-06 | 50.19 | $22.67 | 29800 |
| 2024-06-05 | 52.42 | $22.79 | 15301 |
| 2024-06-04 | 53.74 | $22.86 | 7749 |
| 2024-06-03 | 55.84 | $22.97 | 6227 |
| 2024-05-31 | 52.81 | $22.78 | 26501 |
| 2024-05-30 | 55.08 | $22.90 | 16437 |
| 2024-05-29 | 48.82 | $22.54 | 16200 |
| 2024-05-28 | 49.55 | $22.58 | 14300 |
| 2024-05-24 | 51.56 | $22.69 | 1800 |
| 2024-05-23 | 50.34 | $22.62 | 13914 |
| 2024-05-22 | 53.83 | $22.81 | 6314 |
| 2024-05-21 | 54.78 | $22.86 | 7827 |
| 2024-05-20 | 56.29 | $22.94 | 4400 |
| 2024-05-17 | 54.50 | $22.82 | 3900 |
| 2024-05-16 | 55.95 | $22.90 | 14800 |
| 2024-05-15 | 57.21 | $22.97 | 11700 |
| 2024-05-14 | 51.40 | $22.58 | 5200 |
| 2024-05-13 | 55.04 | $22.78 | 5820 |
| 2024-05-10 | 54.43 | $22.74 | 12100 |
| 2024-05-09 | 50.76 | $22.51 | 6446 |
| 2024-05-08 | 53.06 | $22.64 | 23746 |
| 2024-05-07 | 56.81 | $22.84 | 6400 |
| 2024-05-06 | 56.66 | $22.83 | 11045 |
| 2024-05-03 | 51.54 | $22.50 | 13800 |
| 2024-05-02 | 47.04 | $22.25 | 11401 |
| 2024-05-01 | 44.08 | $22.10 | 29909 |
| 2024-04-30 | 37.68 | $21.81 | 14713 |
| 2024-04-29 | 40.57 | $22.00 | 9346 |
| 2024-04-26 | 41.20 | $22.04 | 3118 |
| 2024-04-25 | 37.99 | $21.90 | 24711 |
| 2024-04-24 | 39.15 | $21.98 | 3200 |
| 2024-04-23 | 40.17 | $22.05 | 13321 |
| 2024-04-22 | 37.75 | $21.94 | 5500 |
| 2024-04-19 | 36.19 | $21.87 | 1409 |
| 2024-04-18 | 32.51 | $21.71 | 12149 |
| 2024-04-17 | 33.90 | $21.83 | 5000 |
| 2024-04-16 | 34.97 | $21.92 | 8915 |
| 2024-04-15 | 33.87 | $21.87 | 16000 |
| 2024-04-12 | 39.73 | $22.33 | 7600 |
| 2024-04-11 | 39.08 | $22.30 | 8012 |
| 2024-04-10 | 44.42 | $22.65 | 22100 |
| 2024-04-09 | 51.93 | $23.04 | 50416 |
| 2024-04-08 | 51.13 | $23.00 | 5804 |
| 2024-04-05 | 51.13 | $23.00 | 5728 |
| 2024-04-04 | 50.94 | $22.99 | 11800 |
| 2024-04-03 | 49.86 | $22.93 | 22800 |
| 2024-04-02 | 49.32 | $22.90 | 21300 |
| 2024-04-01 | 54.45 | $23.18 | 14800 |
| 2024-03-28 | 56.64 | $23.29 | 35100 |
| 2024-03-27 | 57.85 | $23.35 | 18000 |
| 2024-03-26 | 53.79 | $23.09 | 15800 |
| 2024-03-25 | 57.43 | $23.27 | 10100 |
| 2024-03-22 | 62.56 | $23.50 | 3300 |
| 2024-03-21 | 63.74 | $23.55 | 18800 |
| 2024-03-20 | 59.55 | $23.26 | 18508 |
| 2024-03-19 | 58.12 | $23.17 | 16934 |
| 2024-03-18 | 59.91 | $23.25 | 8200 |
| 2024-03-15 | 62.89 | $23.38 | 13841 |
| 2024-03-14 | 61.63 | $23.29 | 14700 |
| 2024-03-13 | 60.79 | $23.23 | 24318 |
| 2024-03-12 | 59.09 | $23.11 | 36528 |
| 2024-03-11 | 55.90 | $22.90 | 9019 |
| 2024-03-08 | 54.95 | $22.84 | 25811 |
| 2024-03-07 | 56.10 | $22.90 | 6100 |
| 2024-03-06 | 54.44 | $22.79 | 11430 |
| 2024-03-05 | 54.14 | $22.77 | 5700 |
| 2024-03-04 | 53.26 | $22.71 | 9413 |
| 2024-03-01 | 54.25 | $22.77 | 11300 |
| 2024-02-29 | 55.88 | $22.87 | 15434 |
| 2024-02-28 | 54.58 | $22.77 | 10300 |
| 2024-02-27 | 56.65 | $22.90 | 23700 |
| 2024-02-26 | 58.93 | $23.04 | 15800 |
| 2024-02-23 | 63.24 | $23.29 | 16800 |
| 2024-02-22 | 59.02 | $22.92 | 21321 |
| 2024-02-21 | 55.90 | $22.68 | 14400 |
| 2024-02-20 | 59.11 | $22.86 | 7946 |
| 2024-02-16 | 59.47 | $22.88 | 4449 |
| 2024-02-15 | 60.17 | $22.92 | 12237 |
| 2024-02-14 | 57.31 | $22.68 | 27800 |
| 2024-02-13 | 55.15 | $22.51 | 23300 |
| 2024-02-12 | 62.19 | $22.91 | 58600 |
| 2024-02-09 | 60.51 | $22.77 | 13000 |
| 2024-02-08 | 58.26 | $22.59 | 14401 |
| 2024-02-07 | 54.85 | $22.34 | 13500 |
| 2024-02-06 | 53.25 | $22.23 | 8346 |
| 2024-02-05 | 54.42 | $22.30 | 10700 |
| 2024-02-02 | 56.95 | $22.45 | 16500 |
| 2024-02-01 | 59.58 | $22.60 | 47744 |
| 2024-01-31 | 65.31 | $22.90 | 11900 |
| 2024-01-30 | 72.85 | $23.24 | 23332 |
| 2024-01-29 | 72.14 | $23.16 | 12818 |
| 2024-01-26 | 71.78 | $23.12 | 16000 |
| 2024-01-25 | 70.99 | $23.03 | 14813 |
| 2024-01-24 | 67.64 | $22.68 | 18700 |
| 2024-01-23 | 64.64 | $22.41 | 15116 |
| 2024-01-22 | 63.08 | $22.28 | 19815 |
| 2024-01-19 | 60.40 | $22.07 | 25206 |
| 2024-01-18 | 57.31 | $21.85 | 23300 |
| 2024-01-17 | 56.72 | $21.81 | 11100 |
| 2024-01-16 | 57.10 | $21.83 | 9600 |
| 2024-01-12 | 61.28 | $22.05 | 13335 |
| 2024-01-11 | 58.94 | $21.87 | 10746 |
| 2024-01-10 | 57.31 | $21.75 | 10500 |
| 2024-01-09 | 56.20 | $21.67 | 15348 |
| 2024-01-08 | 57.80 | $21.76 | 17120 |
| 2024-01-05 | 51.05 | $21.30 | 8437 |
| 2024-01-04 | 52.26 | $21.37 | 11624 |
| 2024-01-03 | 50.01 | $21.23 | 12900 |
| 2024-01-02 | 52.18 | $21.36 | 6136 |
| 2023-12-29 | 57.06 | $21.63 | 19148 |
| 2023-12-28 | 63.07 | $21.92 | 15700 |
| 2023-12-27 | 68.26 | $22.14 | 24704 |
| 2023-12-26 | 67.09 | $22.04 | 6900 |
| 2023-12-22 | 66.02 | $21.95 | 23032 |
| 2023-12-21 | 66.71 | $21.98 | 14539 |
| 2023-12-20 | 69.93 | $22.12 | 8926 |
| 2023-12-19 | 69.53 | $22.08 | 20810 |
| 2023-12-18 | 67.37 | $21.87 | 14200 |
| 2023-12-15 | 68.24 | $21.91 | 24600 |
| 2023-12-14 | 67.64 | $21.85 | 28442 |
| 2023-12-13 | 63.49 | $21.47 | 12348 |
| 2023-12-12 | 59.46 | $21.16 | 23229 |
| 2023-12-11 | 57.90 | $21.05 | 21019 |
| 2023-12-08 | 59.90 | $21.15 | 22011 |
| 2023-12-07 | 60.69 | $21.19 | 17529 |
| 2023-12-06 | 59.93 | $21.13 | 50508 |
| 2023-12-05 | 62.22 | $21.25 | 20700 |
| 2023-12-04 | 62.22 | $21.25 | 18500 |
| 2023-12-01 | 63.31 | $21.31 | 24900 |
| 2023-11-30 | 61.83 | $21.17 | 45518 |
| 2023-11-29 | 57.91 | $20.83 | 19332 |
| 2023-11-28 | 68.05 | $21.35 | 20445 |
| 2023-11-27 | 66.22 | $21.18 | 20400 |
| 2023-11-24 | 62.21 | $20.85 | 2300 |
| 2023-11-22 | 60.87 | $20.75 | 23410 |
| 2023-11-21 | 60.34 | $20.71 | 18800 |
| 2023-11-20 | 62.15 | $20.80 | 11017 |
| 2023-11-17 | 61.54 | $20.75 | 42000 |
| 2023-11-16 | 56.93 | $20.40 | 15800 |
| 2023-11-15 | 54.25 | $20.22 | 5100 |
| 2023-11-14 | 56.09 | $20.32 | 30200 |
| 2023-11-13 | 53.39 | $20.14 | 30132 |
| 2023-11-10 | 52.93 | $20.11 | 21427 |
| 2023-11-09 | 52.18 | $20.06 | 45427 |
| 2023-11-08 | 58.33 | $20.41 | 25416 |
| 2023-11-07 | 57.92 | $20.38 | 12800 |
| 2023-11-06 | 55.89 | $20.23 | 11626 |
| 2023-11-03 | 57.84 | $20.34 | 24632 |
| 2023-11-02 | 51.76 | $19.92 | 36200 |
| 2023-11-01 | 45.14 | $19.55 | 13400 |
| 2023-10-31 | 38.89 | $19.26 | 13200 |
| 2023-10-30 | 39.94 | $19.33 | 10300 |
| 2023-10-27 | 40.23 | $19.35 | 9900 |
| 2023-10-26 | 44.06 | $19.60 | 15400 |
| 2023-10-25 | 41.30 | $19.47 | 8900 |
| 2023-10-24 | 45.94 | $19.75 | 9910 |
| 2023-10-23 | 43.12 | $19.62 | 13100 |
| 2023-10-20 | 43.79 | $19.66 | 9611 |
| 2023-10-19 | 37.84 | $19.40 | 10400 |
| 2023-10-18 | 37.11 | $19.37 | 13900 |
| 2023-10-17 | 37.53 | $19.40 | 11400 |
| 2023-10-16 | 38.63 | $19.48 | 14900 |
| 2023-10-13 | 36.87 | $19.40 | 5539 |
| 2023-10-12 | 37.64 | $19.46 | 5800 |
| 2023-10-11 | 41.79 | $19.76 | 27400 |
| 2023-10-10 | 38.58 | $19.61 | 18100 |
| 2023-10-09 | 33.46 | $19.39 | 6924 |
| 2023-10-06 | 31.74 | $19.32 | 10346 |
| 2023-10-05 | 32.42 | $19.38 | 13000 |
| 2023-10-04 | 33.09 | $19.44 | 12020 |
| 2023-10-03 | 27.34 | $19.20 | 45010 |
| 2023-10-02 | 33.64 | $19.75 | 14600 |
| 2023-09-29 | 37.86 | $20.03 | 50400 |
| 2023-09-28 | 40.81 | $20.20 | 19215 |
| 2023-09-27 | 40.29 | $20.18 | 33320 |
| 2023-09-26 | 46.06 | $20.48 | 23147 |
| 2023-09-25 | 51.43 | $20.71 | 16400 |
| 2023-09-22 | 53.76 | $20.80 | 11000 |
| 2023-09-21 | 54.81 | $20.84 | 16634 |
| 2023-09-20 | 57.19 | $20.93 | 14236 |
| 2023-09-19 | 58.26 | $20.97 | 13800 |
| 2023-09-18 | 58.52 | $20.98 | 6700 |
| 2023-09-15 | 59.78 | $21.03 | 63030 |
| 2023-09-14 | 51.87 | $20.63 | 21521 |
| 2023-09-13 | 54.41 | $20.73 | 8200 |
| 2023-09-12 | 51.47 | $20.60 | 12700 |
| 2023-09-11 | 55.95 | $20.77 | 5200 |
| 2023-09-08 | 55.74 | $20.76 | 6517 |
| 2023-09-07 | 54.90 | $20.72 | 9744 |
| 2023-09-06 | 55.40 | $20.74 | 10700 |
| 2023-09-05 | 53.60 | $20.65 | 12714 |
| 2023-09-01 | 55.25 | $20.72 | 9000 |
| 2023-08-31 | 54.87 | $20.70 | 71600 |
| 2023-08-30 | 48.01 | $20.37 | 13049 |
| 2023-08-29 | 50.91 | $20.50 | 7700 |
| 2023-08-28 | 45.90 | $20.29 | 7500 |
| 2023-08-25 | 47.21 | $20.35 | 35033 |
| 2023-08-24 | 45.99 | $20.30 | 13036 |
| 2023-08-23 | 46.40 | $20.32 | 19500 |
| 2023-08-22 | 44.78 | $20.25 | 15431 |
| 2023-08-21 | 44.96 | $20.26 | 13900 |
| 2023-08-18 | 46.79 | $20.36 | 7418 |
| 2023-08-17 | 47.53 | $20.40 | 14312 |
| 2023-08-16 | 44.41 | $20.25 | 19300 |
| 2023-08-15 | 46.51 | $20.37 | 15936 |
| 2023-08-14 | 49.28 | $20.52 | 6900 |
| 2023-08-11 | 48.90 | $20.50 | 5700 |
| 2023-08-10 | 49.61 | $20.54 | 13600 |
| 2023-08-09 | 49.08 | $20.51 | 16546 |
| 2023-08-08 | 51.31 | $20.64 | 22730 |
| 2023-08-07 | 53.62 | $20.77 | 10300 |
| 2023-08-04 | 53.31 | $20.75 | 9800 |
| 2023-08-03 | 51.48 | $20.63 | 15300 |
| 2023-08-02 | 50.08 | $20.54 | 10021 |
| 2023-08-01 | 52.98 | $20.72 | 10722 |
| 2023-07-31 | 52.98 | $20.72 | 27406 |
| 2023-07-28 | 52.98 | $20.72 | 10521 |
| 2023-07-27 | 52.45 | $20.68 | 27106 |
| 2023-07-26 | 55.38 | $20.88 | 14720 |
| 2023-07-25 | 52.75 | $20.67 | 14800 |
| 2023-07-24 | 55.73 | $20.87 | 4500 |
| 2023-07-21 | 57.58 | $20.99 | 22600 |
| 2023-07-20 | 55.96 | $20.85 | 93905 |
| 2023-07-19 | 49.39 | $20.35 | 8729 |
| 2023-07-18 | 47.31 | $20.21 | 15500 |
| 2023-07-17 | 45.79 | $20.11 | 9300 |
| 2023-07-14 | 49.29 | $20.37 | 10900 |
| 2023-07-13 | 50.57 | $20.46 | 15238 |
| 2023-07-12 | 48.75 | $20.33 | 7100 |
| 2023-07-11 | 47.04 | $20.21 | 12534 |
| 2023-07-10 | 47.04 | $20.21 | 11705 |
| 2023-07-07 | 49.14 | $20.38 | 7732 |
| 2023-07-06 | 45.91 | $20.14 | 10800 |
| 2023-07-05 | 52.05 | $20.61 | 14900 |
| 2023-07-03 | 52.62 | $20.65 | 6000 |
| 2023-06-30 | 50.57 | $20.49 | 42525 |
| 2023-06-29 | 46.73 | $20.21 | 12637 |
| 2023-06-28 | 51.78 | $20.58 | 11900 |
| 2023-06-27 | 53.26 | $20.68 | 24529 |
| 2023-06-26 | 50.29 | $20.46 | 12907 |
| 2023-06-23 | 49.03 | $20.37 | 11600 |
| 2023-06-22 | 48.06 | $20.30 | 15929 |
| 2023-06-21 | 48.06 | $20.30 | 11625 |
| 2023-06-20 | 48.54 | $20.34 | 10300 |
| 2023-06-16 | 48.05 | $20.30 | 8400 |
| 2023-06-15 | 50.32 | $20.50 | 10600 |
| 2023-06-14 | 49.42 | $20.42 | 18500 |
| 2023-06-13 | 49.96 | $20.47 | 14318 |
| 2023-06-12 | 47.89 | $20.28 | 11608 |
| 2023-06-09 | 50.39 | $20.52 | 3241 |
| 2023-06-08 | 50.70 | $20.55 | 6812 |
| 2023-06-07 | 53.33 | $20.80 | 11200 |
| 2023-06-06 | 53.55 | $20.82 | 36226 |
| 2023-06-05 | 52.47 | $20.70 | 14400 |
| 2023-06-02 | 53.05 | $20.76 | 21800 |
| 2023-06-01 | 48.44 | $20.25 | 15100 |
| 2023-05-31 | 49.34 | $20.35 | 32900 |
| 2023-05-30 | 46.50 | $20.05 | 6600 |
| 2023-05-26 | 49.58 | $20.40 | 10941 |
| 2023-05-25 | 49.94 | $20.44 | 10800 |
| 2023-05-24 | 49.59 | $20.40 | 13500 |
| 2023-05-23 | 47.70 | $20.18 | 21026 |
| 2023-05-22 | 48.49 | $20.28 | 21016 |
| 2023-05-19 | 48.32 | $20.26 | 13300 |
| 2023-05-18 | 50.99 | $20.61 | 11900 |
| 2023-05-17 | 49.63 | $20.43 | 16800 |
| 2023-05-16 | 46.42 | $20.02 | 29320 |
| 2023-05-15 | 47.54 | $20.18 | 15735 |
| 2023-05-12 | 47.24 | $20.14 | 30835 |
| 2023-05-11 | 44.57 | $19.79 | 26600 |
| 2023-05-10 | 46.95 | $20.16 | 49405 |
| 2023-05-09 | 39.84 | $19.30 | 29800 |
| 2023-05-08 | 40.08 | $19.34 | 22800 |
| 2023-05-05 | 38.86 | $19.20 | 20406 |
| 2023-05-04 | 37.67 | $19.06 | 47000 |
| 2023-05-03 | 45.10 | $20.30 | 34100 |
| 2023-05-02 | 44.00 | $20.17 | 48000 |
| 2023-05-01 | 48.63 | $20.82 | 8600 |
| 2023-04-28 | 53.22 | $21.38 | 30900 |
| 2023-04-27 | 52.22 | $21.25 | 16100 |
| 2023-04-26 | 51.70 | $21.18 | 15511 |
| 2023-04-25 | 50.52 | $21.02 | 18503 |
| 2023-04-24 | 53.30 | $21.38 | 7019 |
| 2023-04-21 | 52.75 | $21.30 | 8000 |
| 2023-04-20 | 50.90 | $21.03 | 24800 |
| 2023-04-19 | 54.83 | $21.55 | 14946 |
| 2023-04-18 | 54.51 | $21.50 | 15000 |
| 2023-04-17 | 53.70 | $21.37 | 7943 |
| 2023-04-14 | 51.61 | $21.04 | 19100 |
| 2023-04-13 | 49.92 | $20.78 | 15400 |
| 2023-04-12 | 47.31 | $20.39 | 61700 |
| 2023-04-11 | 50.32 | $20.86 | 15400 |
| 2023-04-10 | 50.45 | $20.88 | 22601 |
| 2023-04-06 | 49.96 | $20.80 | 22003 |
| 2023-04-05 | 48.19 | $20.51 | 18523 |
| 2023-04-04 | 48.64 | $20.59 | 36700 |
| 2023-04-03 | 52.86 | $21.31 | 32805 |
| 2023-03-31 | 54.17 | $21.52 | 210500 |
| 2023-03-30 | 54.66 | $21.60 | 44300 |
| 2023-03-29 | 55.07 | $21.67 | 51018 |
| 2023-03-28 | 53.79 | $21.40 | 54346 |
| 2023-03-27 | 52.66 | $21.16 | 102628 |
| 2023-03-24 | 44.50 | $19.65 | 32249 |
| 2023-03-23 | 44.20 | $19.60 | 61848 |
| 2023-03-22 | 45.42 | $19.86 | 46949 |
| 2023-03-21 | 45.20 | $19.82 | 79014 |
| 2023-03-20 | 35.50 | $18.26 | 52800 |
| 2023-03-17 | 33.49 | $17.98 | 92213 |
| 2023-03-16 | 37.84 | $19.07 | 63203 |
| 2023-03-15 | 34.89 | $18.67 | 66410 |
| 2023-03-14 | 41.05 | $20.00 | 30200 |
| 2023-03-13 | 24.97 | $18.30 | 125700 |
| 2023-03-10 | 36.48 | $20.37 | 53902 |
| 2023-03-09 | 48.35 | $21.53 | 31600 |
| 2023-03-08 | 52.71 | $21.84 | 10200 |
| 2023-03-07 | 51.36 | $21.74 | 25300 |
| 2023-03-06 | 52.07 | $21.79 | 15015 |
| 2023-03-03 | 52.75 | $21.84 | 17800 |
| 2023-03-02 | 53.42 | $21.89 | 33315 |
| 2023-03-01 | 52.39 | $21.80 | 9900 |
| 2023-02-28 | 58.08 | $22.22 | 768400 |
| 2023-02-27 | 58.08 | $22.22 | 21700 |
| 2023-02-24 | 58.91 | $22.28 | 177311 |
| 2023-02-23 | 61.25 | $22.45 | 39300 |
| 2023-02-22 | 56.73 | $21.98 | 19407 |
| 2023-02-21 | 52.47 | $21.60 | 42020 |
| 2023-02-17 | 58.04 | $21.99 | 35000 |
| 2023-02-16 | 55.88 | $21.80 | 45000 |
| 2023-02-15 | 58.44 | $21.97 | 161300 |
| 2023-02-14 | 65.89 | $22.41 | 92145 |
| 2023-02-13 | 61.91 | $22.03 | 125133 |
| 2023-02-10 | 61.46 | $21.99 | 135606 |
| 2023-02-09 | 60.57 | $21.91 | 29417 |
| 2023-02-08 | 59.69 | $21.83 | 35600 |
| 2023-02-07 | 55.84 | $21.50 | 40021 |
| 2023-02-06 | 56.46 | $21.54 | 25347 |
| 2023-02-03 | 59.95 | $21.76 | 29326 |
| 2023-02-02 | 68.34 | $22.22 | 127015 |
| 2023-02-01 | 62.09 | $21.65 | 33615 |
| 2023-01-31 | 58.40 | $21.38 | 754900 |
| 2023-01-30 | 56.92 | $21.28 | 109214 |
| 2023-01-27 | 56.48 | $21.25 | 134400 |
| 2023-01-26 | 64.64 | $21.64 | 52309 |
| 2023-01-25 | 68.76 | $21.81 | 56400 |
| 2023-01-24 | 64.89 | $21.50 | 59045 |
| 2023-01-23 | 62.77 | $21.35 | 36000 |
| 2023-01-20 | 63.01 | $21.36 | 43800 |
| 2023-01-19 | 62.32 | $21.31 | 45332 |
| 2023-01-18 | 60.36 | $21.17 | 51832 |
| 2023-01-17 | 59.36 | $21.10 | 45300 |
| 2023-01-13 | 57.31 | $20.96 | 29442 |
| 2023-01-12 | 55.31 | $20.83 | 58549 |
| 2023-01-11 | 54.38 | $20.77 | 53100 |
| 2023-01-10 | 51.83 | $20.61 | 55238 |
| 2023-01-09 | 51.18 | $20.57 | 38209 |
| 2023-01-06 | 51.68 | $20.60 | 69400 |
| 2023-01-05 | 46.24 | $20.27 | 49300 |
| 2023-01-04 | 45.89 | $20.25 | 26900 |
| 2023-01-03 | 45.04 | $20.20 | 29700 |
| 2022-12-30 | 47.16 | $20.35 | 35719 |
| 2022-12-29 | 43.82 | $20.15 | 68500 |
| 2022-12-28 | 49.46 | $20.53 | 17100 |
| 2022-12-27 | 42.21 | $20.14 | 47100 |
| 2022-12-23 | 43.89 | $20.25 | 12400 |
| 2022-12-22 | 44.82 | $20.31 | 37716 |
| 2022-12-21 | 45.58 | $20.36 | 44700 |
| 2022-12-20 | 46.95 | $20.45 | 17000 |
| 2022-12-19 | 46.27 | $20.41 | 37800 |
| 2022-12-16 | 47.43 | $20.49 | 25311 |
| 2022-12-15 | 47.71 | $20.51 | 17508 |
| 2022-12-14 | 50.28 | $20.69 | 26132 |
| 2022-12-13 | 49.71 | $20.65 | 20321 |
| 2022-12-12 | 47.11 | $20.47 | 26611 |
| 2022-12-09 | 45.32 | $20.35 | 24200 |
| 2022-12-08 | 48.16 | $20.57 | 13900 |
| 2022-12-07 | 51.20 | $20.79 | 38500 |
| 2022-12-06 | 47.78 | $20.55 | 45215 |
| 2022-12-05 | 47.19 | $20.51 | 35035 |
| 2022-12-02 | 53.79 | $20.97 | 53702 |
| 2022-12-01 | 47.59 | $20.56 | 31000 |
| 2022-11-30 | 47.74 | $20.57 | 37940 |
| 2022-11-29 | 41.69 | $20.22 | 39504 |
| 2022-11-28 | 48.73 | $20.68 | 20200 |
| 2022-11-25 | 49.42 | $20.72 | 6000 |
| 2022-11-23 | 49.07 | $20.70 | 43600 |
| 2022-11-22 | 49.23 | $20.71 | 31900 |
| 2022-11-21 | 48.60 | $20.67 | 17812 |
| 2022-11-18 | 45.89 | $20.50 | 17900 |
| 2022-11-17 | 46.58 | $20.55 | 25418 |
| 2022-11-16 | 45.02 | $20.45 | 14931 |
| 2022-11-15 | 46.04 | $20.53 | 30800 |
| 2022-11-14 | 41.80 | $20.26 | 18600 |
| 2022-11-11 | 48.35 | $20.75 | 30313 |
| 2022-11-10 | 49.10 | $20.80 | 44900 |
| 2022-11-09 | 41.37 | $20.35 | 16634 |
| 2022-11-08 | 42.32 | $20.42 | 17323 |
| 2022-11-07 | 35.03 | $20.06 | 19823 |
| 2022-11-04 | 35.50 | $20.10 | 17009 |
| 2022-11-03 | 36.20 | $20.16 | 17414 |
| 2022-11-02 | 37.97 | $20.31 | 18543 |
| 2022-11-01 | 34.74 | $20.15 | 13200 |
| 2022-10-31 | 32.87 | $20.06 | 39804 |
| 2022-10-28 | 34.65 | $20.23 | 37024 |
| 2022-10-27 | 35.62 | $20.32 | 11000 |
| 2022-10-26 | 36.48 | $20.40 | 29738 |
| 2022-10-25 | 36.69 | $20.42 | 16200 |
| 2022-10-24 | 35.81 | $20.37 | 14300 |
| 2022-10-21 | 31.26 | $20.12 | 8900 |
| 2022-10-20 | 32.03 | $20.21 | 25719 |
| 2022-10-19 | 32.63 | $20.28 | 20100 |
| 2022-10-18 | 33.93 | $20.43 | 9800 |
| 2022-10-17 | 34.45 | $20.49 | 5100 |
| 2022-10-14 | 34.45 | $20.49 | 6400 |
| 2022-10-13 | 36.46 | $20.73 | 12200 |
| 2022-10-12 | 35.26 | $20.65 | 10300 |
| 2022-10-11 | 35.58 | $20.69 | 32036 |
| 2022-10-10 | 38.20 | $21.01 | 10501 |
| 2022-10-07 | 40.70 | $21.29 | 12425 |
| 2022-10-06 | 43.91 | $21.62 | 10800 |
| 2022-10-05 | 45.45 | $21.77 | 5226 |
| 2022-10-04 | 46.81 | $21.90 | 22132 |
| 2022-10-03 | 43.35 | $21.62 | 7500 |
| 2022-09-30 | 45.67 | $21.85 | 77801 |
| 2022-09-29 | 37.67 | $21.27 | 34100 |
| 2022-09-28 | 40.09 | $21.52 | 30615 |
| 2022-09-27 | 33.97 | $21.14 | 12726 |
| 2022-09-26 | 31.52 | $21.00 | 18400 |
| 2022-09-23 | 33.46 | $21.23 | 38000 |
| 2022-09-22 | 37.55 | $21.66 | 9448 |
| 2022-09-21 | 39.81 | $21.87 | 6100 |
| 2022-09-20 | 38.98 | $21.82 | 17800 |
| 2022-09-19 | 40.36 | $21.95 | 10400 |
| 2022-09-16 | 39.58 | $21.90 | 15500 |
| 2022-09-15 | 39.87 | $21.93 | 36944 |
| 2022-09-14 | 41.66 | $22.11 | 6200 |
| 2022-09-13 | 43.61 | $22.30 | 6717 |
| 2022-09-12 | 45.42 | $22.47 | 28800 |
| 2022-09-09 | 42.49 | $22.25 | 8200 |
| 2022-09-08 | 38.33 | $21.96 | 27900 |
| 2022-09-07 | 41.15 | $22.25 | 19539 |
| 2022-09-06 | 39.70 | $22.15 | 9300 |
| 2022-09-02 | 41.45 | $22.33 | 11600 |
| 2022-09-01 | 41.04 | $22.30 | 7300 |
| 2022-08-31 | 40.78 | $22.28 | 20200 |
| 2022-08-30 | 43.66 | $22.59 | 21100 |
| 2022-08-29 | 46.58 | $22.88 | 21535 |
| 2022-08-26 | 45.50 | $22.79 | 50100 |
| 2022-08-25 | 48.06 | $23.04 | 17000 |
| 2022-08-24 | 41.01 | $22.48 | 12500 |
| 2022-08-23 | 39.48 | $22.37 | 29700 |
| 2022-08-22 | 43.69 | $22.80 | 12225 |
| 2022-08-19 | 46.78 | $23.08 | 15322 |
| 2022-08-18 | 51.89 | $23.49 | 7536 |
| 2022-08-17 | 52.69 | $23.55 | 6800 |
| 2022-08-16 | 58.86 | $23.98 | 4041 |
| 2022-08-15 | 57.54 | $23.86 | 6500 |
| 2022-08-12 | 56.66 | $23.78 | 5615 |
| 2022-08-11 | 56.45 | $23.76 | 6400 |
| 2022-08-10 | 57.81 | $23.86 | 19500 |
| 2022-08-09 | 52.73 | $23.39 | 8900 |
| 2022-08-08 | 56.14 | $23.64 | 4600 |
| 2022-08-05 | 56.56 | $23.67 | 3200 |
| 2022-08-04 | 62.60 | $24.08 | 12000 |
| 2022-08-03 | 61.26 | $23.94 | 20900 |
| 2022-08-02 | 62.17 | $24.00 | 166737 |
| 2022-08-01 | 63.66 | $24.10 | 21102 |
| 2022-07-29 | 64.55 | $24.16 | 28414 |
| 2022-07-28 | 58.09 | $23.46 | 1902 |
| 2022-07-27 | 61.27 | $23.67 | 10842 |
| 2022-07-26 | 59.47 | $23.49 | 8200 |
| 2022-07-25 | 56.69 | $23.23 | 2700 |
| 2022-07-22 | 55.81 | $23.15 | 15108 |
| 2022-07-21 | 54.03 | $22.99 | 8500 |
| 2022-07-20 | 51.22 | $22.75 | 8400 |
| 2022-07-19 | 50.50 | $22.69 | 8700 |
| 2022-07-18 | 46.39 | $22.36 | 12501 |
| 2022-07-15 | 45.87 | $22.32 | 22200 |
| 2022-07-14 | 45.87 | $22.32 | 7900 |
| 2022-07-13 | 47.74 | $22.50 | 21521 |
| 2022-07-12 | 49.34 | $22.65 | 7300 |
| 2022-07-11 | 47.68 | $22.50 | 6000 |
| 2022-07-08 | 48.90 | $22.62 | 5800 |
| 2022-07-07 | 45.94 | $22.35 | 18029 |
| 2022-07-06 | 46.80 | $22.44 | 4900 |
| 2022-07-05 | 45.84 | $22.35 | 5937 |
| 2022-07-01 | 46.82 | $22.46 | 6000 |
| 2022-06-30 | 47.79 | $22.57 | 32800 |
| 2022-06-29 | 52.50 | $23.07 | 12907 |
| 2022-06-28 | 49.07 | $22.71 | 7900 |
| 2022-06-27 | 49.63 | $22.77 | 14900 |
| 2022-06-24 | 47.01 | $22.50 | 12700 |
| 2022-06-23 | 44.15 | $22.22 | 19804 |
| 2022-06-22 | 44.73 | $22.29 | 8340 |
| 2022-06-21 | 39.50 | $21.80 | 6300 |
| 2022-06-17 | 39.57 | $21.81 | 4200 |
| 2022-06-16 | 37.50 | $21.62 | 7600 |
| 2022-06-15 | 40.56 | $22.06 | 7328 |
| 2022-06-14 | 37.12 | $21.75 | 24236 |
| 2022-06-13 | 37.52 | $21.81 | 14834 |
| 2022-06-10 | 44.57 | $22.74 | 7600 |
| 2022-06-09 | 50.26 | $23.33 | 3500 |
| 2022-06-08 | 52.64 | $23.55 | 39537 |
| 2022-06-07 | 48.42 | $23.15 | 18643 |
| 2022-06-06 | 48.42 | $23.15 | 9800 |
| 2022-06-03 | 50.77 | $23.38 | 11000 |
| 2022-06-02 | 53.67 | $23.65 | 11200 |
| 2022-06-01 | 55.11 | $23.78 | 10900 |
| 2022-05-31 | 57.47 | $23.99 | 29200 |
| 2022-05-27 | 58.96 | $24.12 | 7318 |
| 2022-05-26 | 57.18 | $23.90 | 12100 |
| 2022-05-25 | 53.80 | $23.51 | 8300 |
| 2022-05-24 | 45.76 | $22.74 | 6838 |
| 2022-05-23 | 43.45 | $22.55 | 8104 |
| 2022-05-20 | 41.59 | $22.40 | 3800 |
| 2022-05-19 | 44.07 | $22.67 | 11000 |
| 2022-05-18 | 43.84 | $22.65 | 16316 |
| 2022-05-17 | 45.01 | $22.78 | 25114 |
| 2022-05-16 | 43.23 | $22.62 | 16637 |
| 2022-05-13 | 43.01 | $22.60 | 8648 |
| 2022-05-12 | 39.12 | $22.25 | 11021 |
| 2022-05-11 | 38.44 | $22.19 | 16400 |
| 2022-05-10 | 37.66 | $22.12 | 13438 |
| 2022-05-09 | 32.70 | $21.69 | 19323 |
| 2022-05-06 | 35.24 | $22.10 | 23800 |
| 2022-05-05 | 38.49 | $22.57 | 37712 |
| 2022-05-04 | 39.45 | $22.70 | 39701 |
| 2022-05-03 | 34.45 | $22.28 | 20400 |
| 2022-05-02 | 35.99 | $22.51 | 19421 |
| 2022-04-29 | 39.52 | $22.99 | 32500 |
| 2022-04-28 | 39.40 | $22.98 | 14731 |
| 2022-04-27 | 36.84 | $22.76 | 13900 |
| 2022-04-26 | 41.71 | $23.40 | 9800 |
| 2022-04-25 | 38.95 | $23.17 | 11044 |
| 2022-04-22 | 42.07 | $23.55 | 14300 |
| 2022-04-21 | 42.94 | $23.65 | 9316 |
| 2022-04-20 | 45.22 | $23.91 | 10203 |
| 2022-04-19 | 42.89 | $23.70 | 13925 |
| 2022-04-18 | 45.33 | $23.98 | 6145 |
| 2022-04-14 | 44.69 | $23.92 | 13700 |
| 2022-04-13 | 49.37 | $24.43 | 28400 |
| 2022-04-12 | 39.59 | $23.60 | 3900 |
| 2022-04-11 | 39.59 | $23.60 | 20700 |
| 2022-04-08 | 46.99 | $24.35 | 10228 |
| 2022-04-07 | 43.94 | $24.12 | 12425 |
| 2022-04-06 | 40.99 | $23.91 | 15639 |
| 2022-04-05 | 42.93 | $24.10 | 18729 |
| 2022-04-04 | 48.17 | $24.56 | 17700 |
| 2022-04-01 | 49.68 | $24.68 | 13200 |
| 2022-03-31 | 53.37 | $24.96 | 14800 |
| 2022-03-30 | 49.00 | $24.62 | 20331 |
| 2022-03-29 | 47.20 | $24.49 | 18249 |
| 2022-03-28 | 39.92 | $24.02 | 11200 |
| 2022-03-25 | 35.62 | $23.78 | 32840 |
| 2022-03-24 | 39.17 | $24.10 | 36900 |
| 2022-03-23 | 39.64 | $24.14 | 25708 |
| 2022-03-22 | 37.51 | $24.02 | 18800 |
| 2022-03-21 | 37.15 | $24.00 | 18900 |
| 2022-03-18 | 37.56 | $24.04 | 33300 |
| 2022-03-17 | 38.14 | $24.10 | 80200 |
| 2022-03-16 | 38.53 | $24.14 | 28400 |
| 2022-03-15 | 38.23 | $24.12 | 5330 |
| 2022-03-14 | 30.85 | $23.65 | 37900 |
| 2022-03-11 | 35.68 | $24.21 | 13400 |
| 2022-03-10 | 38.10 | $24.45 | 25328 |
| 2022-03-09 | 39.49 | $24.58 | 30600 |
| 2022-03-08 | 40.45 | $24.67 | 16000 |
| 2022-03-07 | 43.00 | $24.90 | 11800 |
| 2022-03-04 | 48.29 | $25.32 | 3100 |
| 2022-03-03 | 48.29 | $25.32 | 9400 |
| 2022-03-02 | 48.94 | $25.37 | 25500 |
| 2022-03-01 | 50.21 | $25.47 | 24634 |
| 2022-02-28 | 42.52 | $24.93 | 15200 |
| 2022-02-25 | 37.42 | $24.63 | 22728 |
| 2022-02-24 | 37.63 | $24.65 | 21400 |
| 2022-02-23 | 33.33 | $24.41 | 13126 |
| 2022-02-22 | 36.19 | $24.70 | 35130 |
| 2022-02-18 | 36.30 | $24.71 | 12942 |
| 2022-02-17 | 33.07 | $24.53 | 37200 |
| 2022-02-16 | 33.51 | $24.58 | 24612 |
| 2022-02-15 | 28.15 | $24.29 | 20317 |
| 2022-02-14 | 25.38 | $24.15 | 32200 |
| 2022-02-11 | 26.63 | $24.33 | 20931 |
| 2022-02-10 | 28.81 | $24.62 | 28300 |
| 2022-02-09 | 32.25 | $25.02 | 38419 |
| 2022-02-08 | 30.88 | $24.95 | 51825 |
| 2022-02-07 | 32.87 | $25.17 | 11800 |
| 2022-02-04 | 32.87 | $25.17 | 32900 |
| 2022-02-03 | 36.66 | $25.56 | 32305 |
| 2022-02-02 | 42.36 | $26.04 | 25500 |
| 2022-02-01 | 48.48 | $26.45 | 13300 |
| 2022-01-31 | 48.48 | $26.45 | 159700 |
| 2022-01-28 | 54.16 | $26.78 | 86000 |
| 2022-01-27 | 50.12 | $26.54 | 92800 |
| 2022-01-26 | 52.50 | $26.67 | 49300 |
| 2022-01-25 | 51.15 | $26.59 | 71000 |
| 2022-01-24 | 47.59 | $26.39 | 50016 |
| 2022-01-21 | 48.77 | $26.46 | 7800 |
| 2022-01-20 | 52.67 | $26.68 | 30600 |
| 2022-01-19 | 52.18 | $26.65 | 9816 |
| 2022-01-18 | 50.54 | $26.55 | 7931 |
| 2022-01-14 | 53.87 | $26.74 | 7500 |
| 2022-01-13 | 53.25 | $26.70 | 1800 |
| 2022-01-12 | 50.75 | $26.54 | 49600 |
| 2022-01-11 | 55.32 | $26.80 | 36526 |
| 2022-01-10 | 54.27 | $26.73 | 7044 |
| 2022-01-07 | 58.99 | $26.98 | 38800 |
| 2022-01-06 | 52.74 | $26.58 | 13852 |
| 2022-01-05 | 48.45 | $26.35 | 19821 |
| 2022-01-03 | 55.77 | $26.70 | 4315 |
| 2021-12-31 | 62.14 | $26.95 | 71889 |
| 2021-12-30 | 59.88 | $26.82 | 32972 |
| 2021-12-29 | 55.40 | $26.59 | 38559 |
| 2021-12-28 | 51.84 | $26.43 | 8552 |
| 2021-12-27 | 50.91 | $26.39 | 12670 |
| 2021-12-23 | 50.91 | $26.39 | 5525 |
| 2021-12-22 | 54.98 | $26.56 | 7514 |
| 2021-12-21 | 51.28 | $26.39 | 2369 |
| 2021-12-20 | 53.24 | $26.47 | 9907 |
| 2021-12-17 | 53.48 | $26.48 | 6065 |
| 2021-12-16 | 51.16 | $26.37 | 14469 |
| 2021-12-15 | 50.30 | $26.33 | 15088 |
| 2021-12-14 | 46.51 | $26.16 | 3535 |
| 2021-12-13 | 44.12 | $26.06 | 15329 |
| 2021-12-10 | 49.81 | $26.33 | 7280 |
| 2021-12-09 | 50.74 | $26.37 | 6398 |
| 2021-12-08 | 54.06 | $26.51 | 16848 |
| 2021-12-07 | 52.58 | $26.44 | 16989 |
| 2021-12-06 | 48.79 | $26.27 | 7839 |
| 2021-12-03 | 45.11 | $26.12 | 11282 |
| 2021-12-02 | 47.26 | $26.22 | 9937 |
| 2021-12-01 | 41.42 | $26.00 | 6298 |
| 2021-11-30 | 39.09 | $25.92 | 11595 |
| 2021-11-29 | 36.70 | $25.84 | 9557 |
| 2021-11-26 | 39.66 | $26.00 | 2342 |
| 2021-11-24 | 42.08 | $26.12 | 10964 |
| 2021-11-23 | 38.52 | $26.00 | 8827 |
| 2021-11-22 | 40.91 | $26.12 | 18265 |
| 2021-11-19 | 41.72 | $26.16 | 16077 |
| 2021-11-18 | 43.59 | $26.25 | 6935 |
| 2021-11-17 | 39.29 | $26.10 | 22108 |
| 2021-11-16 | 39.68 | $26.12 | 39035 |
| 2021-11-15 | 41.80 | $26.23 | 31995 |
| 2021-11-12 | 41.26 | $26.21 | 8438 |
| 2021-11-11 | 42.20 | $26.26 | 9652 |
| 2021-11-10 | 43.13 | $26.31 | 33013 |
| 2021-11-09 | 51.55 | $26.70 | 3470 |
| 2021-11-08 | 50.85 | $26.67 | 10739 |
| 2021-11-05 | 54.07 | $26.80 | 9571 |
| 2021-11-04 | 53.43 | $26.77 | 5431 |
| 2021-11-03 | 50.79 | $26.65 | 4076 |
| 2021-11-02 | 49.89 | $26.61 | 8475 |
| 2021-11-01 | 49.89 | $26.61 | 14024 |
| 2021-10-29 | 47.06 | $26.48 | 16581 |
| 2021-10-28 | 45.25 | $26.40 | 8386 |
| 2021-10-27 | 44.80 | $26.38 | 18282 |
| 2021-10-26 | 45.15 | $26.40 | 12989 |
| 2021-10-25 | 47.45 | $26.53 | 10340 |
| 2021-10-22 | 47.98 | $26.56 | 32815 |
| 2021-10-21 | 51.67 | $26.76 | 6858 |
| 2021-10-20 | 53.43 | $26.85 | 7271 |
| 2021-10-19 | 50.41 | $26.68 | 31283 |
| 2021-10-18 | 54.57 | $26.89 | 4561 |
| 2021-10-15 | 52.06 | $26.75 | 19025 |
| 2021-10-14 | 61.49 | $27.16 | 3022 |
| 2021-10-13 | 56.98 | $26.91 | 9891 |
| 2021-10-12 | 53.22 | $26.73 | 11353 |
| 2021-10-11 | 49.76 | $26.58 | 5929 |
| 2021-10-08 | 50.95 | $26.63 | 9920 |
| 2021-10-07 | 47.34 | $26.48 | 13122 |
| 2021-10-06 | 41.02 | $26.25 | 21817 |
| 2021-10-05 | 38.90 | $26.18 | 14699 |
| 2021-10-04 | 42.42 | $26.35 | 14584 |
| 2021-10-01 | 44.20 | $26.43 | 8797 |
| 2021-09-30 | 38.68 | $26.25 | 152535 |
| 2021-09-29 | 42.94 | $26.44 | 7478 |
| 2021-09-28 | 39.26 | $26.33 | 45022 |
| 2021-09-27 | 41.58 | $26.43 | 19519 |
| 2021-09-24 | 42.05 | $26.45 | 13883 |
| 2021-09-23 | 46.29 | $26.62 | 6956 |
| 2021-09-22 | 46.82 | $26.64 | 18732 |
| 2021-09-21 | 46.82 | $26.64 | 3022 |
| 2021-09-20 | 47.55 | $26.67 | 9763 |
| 2021-09-17 | 47.79 | $26.68 | 11495 |
| 2021-09-16 | 51.19 | $26.82 | 9488 |
| 2021-09-15 | 45.10 | $26.59 | 4887 |
| 2021-09-14 | 43.94 | $26.55 | 21261 |
| 2021-09-13 | 45.54 | $26.62 | 15409 |
| 2021-09-10 | 45.99 | $26.64 | 36052 |
| 2021-09-09 | 46.21 | $26.65 | 1951 |
| 2021-09-08 | 47.27 | $26.70 | 4279 |
| 2021-09-07 | 48.77 | $26.77 | 2112 |
| 2021-09-03 | 50.28 | $26.84 | 2284 |
| 2021-09-02 | 47.40 | $26.71 | 7699 |
| 2021-09-01 | 46.73 | $26.68 | 6302 |
| 2021-08-31 | 44.47 | $26.58 | 4071 |
| 2021-08-30 | 42.62 | $26.50 | 9311 |
| 2021-08-27 | 49.24 | $26.84 | 4353 |
| 2021-08-26 | 44.42 | $26.64 | 7956 |
| 2021-08-25 | 47.87 | $26.80 | 15016 |
| 2021-08-24 | 47.87 | $26.80 | 3963 |
| 2021-08-23 | 45.98 | $26.72 | 5899 |
| 2021-08-20 | 47.20 | $26.78 | 2607 |
| 2021-08-19 | 45.83 | $26.72 | 5419 |
| 2021-08-18 | 46.21 | $26.74 | 10519 |
| 2021-08-17 | 47.14 | $26.79 | 10059 |
| 2021-08-16 | 46.32 | $26.75 | 4319 |
| 2021-08-13 | 48.46 | $26.87 | 3928 |
| 2021-08-12 | 46.70 | $26.78 | 13474 |
| 2021-08-11 | 42.35 | $26.57 | 25316 |
| 2021-08-10 | 46.85 | $26.83 | 5207 |
| 2021-08-09 | 49.14 | $26.95 | 3840 |
| 2021-08-06 | 51.95 | $27.09 | 6301 |
| 2021-08-05 | 50.01 | $26.99 | 6905 |
| 2021-08-04 | 48.01 | $26.89 | 5817 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.00
2026-07-31
Close Price
$20.64
Vol: 17247
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -65.00 | $20.64 | 17247 |
| 2026-07-30 | -66.00 | $20.57 | 14600 |
| 2026-07-29 | -52.94 | $20.63 | 5424 |
| 2026-07-28 | -37.93 | $20.68 | 31000 |
| 2026-07-27 | -45.76 | $20.63 | 11300 |
| 2026-07-24 | -44.71 | $20.52 | 14131 |
| 2026-07-23 | -42.35 | $20.54 | 11740 |
| 2026-07-22 | -32.94 | $20.62 | 7400 |
| 2026-07-21 | -30.59 | $20.64 | 10826 |
| 2026-07-20 | -11.76 | $20.80 | 3837 |
| 2026-07-17 | -32.94 | $20.62 | 28525 |
| 2026-07-16 | -24.71 | $20.69 | 2222 |
| 2026-07-15 | -28.24 | $20.66 | 6104 |
| 2026-07-14 | -29.41 | $20.65 | 11100 |
| 2026-07-13 | -35.29 | $20.60 | 7600 |
| 2026-07-10 | -31.76 | $20.63 | 1105 |
| 2026-07-09 | -31.76 | $20.63 | 5420 |
| 2026-07-08 | -22.35 | $20.71 | 10207 |
| 2026-07-07 | -25.88 | $20.68 | 9149 |
| 2026-07-06 | -9.41 | $20.82 | 18800 |
| 2026-07-02 | -33.75 | $20.58 | 11812 |
| 2026-07-01 | -42.86 | $20.53 | 20600 |
| 2026-06-30 | -52.38 | $20.45 | 71500 |
| 2026-06-29 | -64.71 | $20.35 | 26000 |
| 2026-06-26 | -67.78 | $20.34 | 26941 |
| 2026-06-25 | -93.64 | $20.37 | 10736 |
| 2026-06-24 | -90.00 | $20.41 | 17545 |
| 2026-06-23 | -88.18 | $20.43 | 11012 |
| 2026-06-22 | -75.45 | $20.57 | 7900 |
| 2026-06-18 | -56.36 | $20.78 | 5000 |
| 2026-06-17 | -70.91 | $20.62 | 7930 |
| 2026-06-16 | -65.45 | $20.68 | 27982 |
| 2026-06-15 | -68.18 | $20.65 | 7689 |
| 2026-06-12 | -76.11 | $20.57 | 16344 |
| 2026-06-11 | -84.96 | $20.47 | 5218 |
| 2026-06-10 | -89.47 | $20.42 | 13100 |
| 2026-06-09 | -87.30 | $20.46 | 22100 |
| 2026-06-08 | -99.15 | $20.47 | 21700 |
| 2026-06-05 | -97.25 | $20.58 | 13500 |
| 2026-06-04 | -100.00 | $20.75 | 10400 |
| 2026-06-03 | -96.63 | $20.78 | 5911 |
| 2026-06-02 | -90.80 | $20.85 | 17125 |
| 2026-06-01 | -93.33 | $20.83 | 14137 |
| 2026-05-29 | -95.24 | $20.90 | 22200 |
| 2026-05-28 | -53.68 | $21.39 | 28100 |
| 2026-05-27 | -62.11 | $21.31 | 4400 |
| 2026-05-26 | -74.23 | $21.20 | 22100 |
| 2026-05-22 | -72.16 | $21.22 | 6454 |
| 2026-05-21 | -78.35 | $21.16 | 17800 |
| 2026-05-20 | -68.04 | $21.26 | 8007 |
| 2026-05-19 | -80.41 | $21.14 | 33212 |
| 2026-05-18 | -87.67 | $21.28 | 8400 |
| 2026-05-15 | -78.08 | $21.35 | 12600 |
| 2026-05-14 | -81.97 | $21.42 | 5700 |
| 2026-05-13 | -85.25 | $21.40 | 7900 |
| 2026-05-12 | -89.66 | $21.40 | 11842 |
| 2026-05-11 | -58.62 | $21.58 | 11899 |
| 2026-05-08 | -56.90 | $21.59 | 17420 |
| 2026-05-07 | -68.97 | $21.52 | 4000 |
| 2026-05-06 | -56.90 | $21.59 | 22633 |
| 2026-05-05 | -77.59 | $21.47 | 17000 |
| 2026-05-04 | -72.06 | $21.43 | 15000 |
| 2026-05-01 | -25.00 | $21.75 | 6637 |
| 2026-04-30 | -30.88 | $21.71 | 5100 |
| 2026-04-29 | -44.44 | $21.60 | 16011 |
| 2026-04-28 | 0.00 | $21.92 | 39700 |
| 2026-04-27 | -20.24 | $21.63 | 15030 |
| 2026-04-24 | -13.10 | $21.69 | 2141 |
| 2026-04-23 | -26.19 | $21.58 | 17122 |
| 2026-04-22 | -25.00 | $21.59 | 8592 |
| 2026-04-21 | -23.81 | $21.60 | 10400 |
| 2026-04-20 | -22.22 | $21.66 | 13158 |
| 2026-04-17 | -41.51 | $21.58 | 8479 |
| 2026-04-16 | -45.28 | $21.54 | 4941 |
| 2026-04-15 | -38.28 | $21.75 | 7600 |
| 2026-04-14 | -45.11 | $21.69 | 7300 |
| 2026-04-13 | -59.85 | $21.51 | 1569 |
| 2026-04-10 | -61.64 | $21.52 | 3210 |
| 2026-04-09 | -59.59 | $21.55 | 3900 |
| 2026-04-08 | -63.13 | $21.55 | 11235 |
| 2026-04-07 | -65.00 | $21.52 | 19403 |
| 2026-04-06 | -71.88 | $21.41 | 12151 |
| 2026-04-02 | -73.65 | $21.40 | 11024 |
| 2026-04-01 | -75.98 | $21.39 | 18900 |
| 2026-03-31 | -87.43 | $21.20 | 46600 |
| 2026-03-30 | -97.75 | $21.17 | 10601 |
| 2026-03-27 | -97.75 | $21.17 | 13749 |
| 2026-03-26 | -100.00 | $21.35 | 18600 |
| 2026-03-25 | -88.78 | $21.59 | 15906 |
| 2026-03-24 | -90.82 | $21.55 | 10314 |
| 2026-03-23 | -100.00 | $21.42 | 27400 |
| 2026-03-20 | -100.00 | $21.59 | 15700 |
| 2026-03-19 | -100.00 | $21.95 | 33830 |
| 2026-03-18 | -95.28 | $22.12 | 7000 |
| 2026-03-17 | -93.99 | $22.18 | 4600 |
| 2026-03-16 | -100.00 | $22.10 | 14100 |
| 2026-03-13 | -98.37 | $22.22 | 24914 |
| 2026-03-12 | -88.55 | $22.27 | 7200 |
| 2026-03-11 | -75.35 | $22.36 | 6600 |
| 2026-03-10 | -63.95 | $22.49 | 8749 |
| 2026-03-09 | -62.82 | $22.45 | 20647 |
| 2026-03-06 | -56.41 | $22.55 | 8800 |
| 2026-03-05 | -46.15 | $22.71 | 6624 |
| 2026-03-04 | -43.83 | $22.72 | 12200 |
| 2026-03-03 | -38.89 | $22.80 | 15200 |
| 2026-03-02 | -46.30 | $22.68 | 8318 |
| 2026-02-27 | -42.59 | $22.74 | 34600 |
| 2026-02-26 | -9.88 | $23.27 | 25840 |
| 2026-02-25 | -13.58 | $23.21 | 25313 |
| 2026-02-24 | -18.52 | $23.13 | 5951 |
| 2026-02-23 | -19.14 | $23.12 | 12612 |
| 2026-02-20 | -15.43 | $23.18 | 6103 |
| 2026-02-19 | -14.20 | $23.20 | 28400 |
| 2026-02-18 | -11.11 | $23.25 | 114109 |
| 2026-02-17 | -18.26 | $22.75 | 28510 |
| 2026-02-13 | -4.84 | $22.40 | 10300 |
| 2026-02-12 | -14.81 | $22.27 | 6000 |
| 2026-02-11 | -23.19 | $22.19 | 16800 |
| 2026-02-10 | -45.33 | $22.01 | 10500 |
| 2026-02-09 | -47.73 | $21.93 | 12149 |
| 2026-02-06 | -40.45 | $21.99 | 4148 |
| 2026-02-05 | -44.94 | $21.95 | 10900 |
| 2026-02-04 | -45.92 | $21.90 | 17100 |
| 2026-02-03 | -35.71 | $22.00 | 24938 |
| 2026-02-02 | -29.70 | $22.05 | 5117 |
| 2026-01-30 | -31.53 | $22.00 | 38600 |
| 2026-01-29 | -20.74 | $22.07 | 28446 |
| 2026-01-28 | -6.62 | $22.26 | 4441 |
| 2026-01-27 | -4.79 | $22.28 | 9021 |
| 2026-01-26 | -6.16 | $22.26 | 3418 |
| 2026-01-23 | -2.14 | $22.26 | 1700 |
| 2026-01-22 | -2.86 | $22.25 | 5800 |
| 2026-01-21 | -1.57 | $22.14 | 6718 |
| 2026-01-20 | -7.20 | $22.05 | 21500 |
| 2026-01-16 | 0.00 | $22.14 | 18200 |
| 2026-01-15 | 0.00 | $22.12 | 21200 |
| 2026-01-14 | -4.76 | $21.89 | 7818 |
| 2026-01-13 | -2.33 | $21.73 | 12245 |
| 2026-01-12 | -6.49 | $21.61 | 8141 |
| 2026-01-09 | -23.38 | $21.48 | 5200 |
| 2026-01-08 | -23.38 | $21.48 | 17126 |
| 2026-01-07 | -36.94 | $21.59 | 10400 |
| 2026-01-06 | -57.34 | $21.50 | 20900 |
| 2026-01-05 | -59.46 | $21.49 | 14917 |
| 2026-01-02 | -66.23 | $21.40 | 4901 |
| 2025-12-31 | -80.13 | $21.19 | 25000 |
| 2025-12-30 | -92.72 | $21.00 | 34200 |
| 2025-12-29 | -89.40 | $21.05 | 26900 |
| 2025-12-26 | -91.49 | $21.11 | 832 |
| 2025-12-24 | -89.19 | $21.15 | 8042 |
| 2025-12-23 | -77.03 | $21.33 | 32700 |
| 2025-12-22 | -69.59 | $21.44 | 7827 |
| 2025-12-19 | -70.95 | $21.42 | 32820 |
| 2025-12-18 | -81.08 | $21.27 | 14514 |
| 2025-12-17 | -94.59 | $21.07 | 42613 |
| 2025-12-16 | -91.33 | $21.12 | 45525 |
| 2025-12-15 | -86.11 | $21.32 | 11523 |
| 2025-12-12 | -85.42 | $21.33 | 16227 |
| 2025-12-11 | -77.08 | $21.45 | 20200 |
| 2025-12-10 | -82.72 | $21.40 | 18500 |
| 2025-12-09 | -96.30 | $21.18 | 93336 |
| 2025-12-08 | -100.00 | $21.91 | 25641 |
| 2025-12-05 | -47.50 | $22.36 | 6800 |
| 2025-12-04 | -58.75 | $22.27 | 2745 |
| 2025-12-03 | -56.25 | $22.29 | 14400 |
| 2025-12-02 | -52.50 | $22.32 | 14900 |
| 2025-12-01 | -61.25 | $22.25 | 11400 |
| 2025-11-28 | -58.75 | $22.27 | 2441 |
| 2025-11-26 | -36.25 | $22.45 | 21116 |
| 2025-11-25 | -50.54 | $22.40 | 9000 |
| 2025-11-24 | -61.29 | $22.30 | 8700 |
| 2025-11-21 | -71.88 | $22.21 | 13002 |
| 2025-11-20 | -80.21 | $22.13 | 21800 |
| 2025-11-19 | -86.21 | $22.40 | 11134 |
| 2025-11-18 | -89.66 | $22.38 | 9604 |
| 2025-11-17 | -81.82 | $22.45 | 15247 |
| 2025-11-14 | -72.73 | $22.50 | 3600 |
| 2025-11-13 | -89.09 | $22.41 | 13100 |
| 2025-11-12 | -78.18 | $22.47 | 5200 |
| 2025-11-11 | -61.82 | $22.56 | 11600 |
| 2025-11-10 | -76.36 | $22.48 | 3400 |
| 2025-11-07 | -85.45 | $22.43 | 1831 |
| 2025-11-06 | -83.64 | $22.44 | 13332 |
| 2025-11-05 | -61.82 | $22.56 | 6729 |
| 2025-11-04 | -96.36 | $22.37 | 17000 |
| 2025-11-03 | -79.10 | $22.37 | 21617 |
| 2025-10-31 | -52.24 | $22.55 | 3638 |
| 2025-10-30 | -44.29 | $22.59 | 14500 |
| 2025-10-29 | -50.00 | $22.55 | 8000 |
| 2025-10-28 | -33.33 | $22.64 | 6100 |
| 2025-10-27 | -17.05 | $22.75 | 8042 |
| 2025-10-24 | -18.07 | $22.70 | 10700 |
| 2025-10-23 | -10.00 | $22.74 | 12416 |
| 2025-10-22 | -46.25 | $22.45 | 9121 |
| 2025-10-21 | -3.90 | $22.76 | 4111 |
| 2025-10-20 | -10.39 | $22.71 | 7800 |
| 2025-10-17 | -28.95 | $22.56 | 16900 |
| 2025-10-16 | -25.00 | $22.59 | 10900 |
| 2025-10-15 | -11.84 | $22.69 | 10500 |
| 2025-10-14 | -19.74 | $22.63 | 15639 |
| 2025-10-13 | -18.42 | $22.64 | 10400 |
| 2025-10-10 | -30.77 | $22.56 | 30500 |
| 2025-10-09 | -37.04 | $22.53 | 15700 |
| 2025-10-08 | -42.11 | $22.57 | 28714 |
| 2025-10-07 | -54.74 | $22.45 | 12630 |
| 2025-10-06 | -62.89 | $22.38 | 15400 |
| 2025-10-03 | -64.08 | $22.39 | 10938 |
| 2025-10-02 | -58.25 | $22.45 | 7600 |
| 2025-10-01 | -48.54 | $22.55 | 21049 |
| 2025-09-30 | -82.52 | $22.20 | 207002 |
| 2025-09-29 | -83.87 | $22.27 | 17947 |
| 2025-09-26 | -86.96 | $22.28 | 9232 |
| 2025-09-25 | -90.65 | $22.29 | 8400 |
| 2025-09-24 | -91.84 | $22.28 | 14024 |
| 2025-09-23 | -91.93 | $22.32 | 20505 |
| 2025-09-22 | -92.75 | $22.52 | 20718 |
| 2025-09-19 | -84.56 | $22.65 | 9344 |
| 2025-09-18 | -82.55 | $22.68 | 13500 |
| 2025-09-17 | -94.37 | $22.57 | 15000 |
| 2025-09-16 | -91.49 | $22.62 | 18546 |
| 2025-09-15 | -95.74 | $22.56 | 13600 |
| 2025-09-12 | -94.33 | $22.58 | 15300 |
| 2025-09-11 | -86.52 | $22.69 | 8000 |
| 2025-09-10 | -90.78 | $22.63 | 11646 |
| 2025-09-09 | -88.65 | $22.66 | 12521 |
| 2025-09-08 | -68.79 | $22.94 | 8726 |
| 2025-09-05 | -69.50 | $22.93 | 15040 |
| 2025-09-04 | -78.01 | $22.81 | 5300 |
| 2025-09-03 | -84.40 | $22.72 | 10600 |
| 2025-09-02 | -89.36 | $22.65 | 13600 |
| 2025-08-29 | -100.00 | $22.65 | 50708 |
| 2025-08-28 | -75.32 | $23.33 | 19600 |
| 2025-08-27 | -32.84 | $23.47 | 8000 |
| 2025-08-26 | -28.68 | $23.52 | 7300 |
| 2025-08-25 | -22.79 | $23.60 | 9000 |
| 2025-08-22 | -19.57 | $23.64 | 5300 |
| 2025-08-21 | -22.52 | $23.50 | 9008 |
| 2025-08-20 | -10.49 | $23.67 | 19537 |
| 2025-08-19 | -7.41 | $23.72 | 22835 |
| 2025-08-18 | -7.69 | $23.71 | 13100 |
| 2025-08-15 | -10.65 | $23.66 | 32000 |
| 2025-08-14 | -4.73 | $23.76 | 4320 |
| 2025-08-13 | -8.28 | $23.70 | 17814 |
| 2025-08-12 | -4.55 | $23.62 | 12700 |
| 2025-08-11 | -13.33 | $23.45 | 5700 |
| 2025-08-08 | -20.67 | $23.34 | 5800 |
| 2025-08-07 | -24.67 | $23.28 | 11500 |
| 2025-08-06 | -22.67 | $23.31 | 13028 |
| 2025-08-05 | -19.33 | $23.36 | 12400 |
| 2025-08-04 | -7.69 | $23.35 | 8900 |
| 2025-08-01 | -7.26 | $23.30 | 15807 |
| 2025-07-31 | -7.26 | $23.30 | 39310 |
| 2025-07-30 | -45.97 | $22.82 | 8300 |
| 2025-07-29 | -66.94 | $22.56 | 4500 |
| 2025-07-28 | -61.29 | $22.63 | 6400 |
| 2025-07-25 | -47.69 | $22.83 | 16000 |
| 2025-07-24 | -94.62 | $22.22 | 2913 |
| 2025-07-23 | -90.98 | $22.27 | 4710 |
| 2025-07-22 | -98.54 | $22.17 | 9900 |
| 2025-07-21 | -92.42 | $22.30 | 7019 |
| 2025-07-18 | -89.39 | $22.34 | 6500 |
| 2025-07-17 | -87.12 | $22.37 | 2618 |
| 2025-07-16 | -70.48 | $22.35 | 21118 |
| 2025-07-15 | -60.24 | $22.52 | 7101 |
| 2025-07-14 | -57.06 | $22.51 | 13603 |
| 2025-07-11 | -43.50 | $22.75 | 8008 |
| 2025-07-10 | -19.77 | $23.17 | 17918 |
| 2025-07-09 | -34.07 | $22.90 | 25730 |
| 2025-07-08 | -21.32 | $23.10 | 5000 |
| 2025-07-07 | -26.76 | $22.95 | 14200 |
| 2025-07-03 | -22.58 | $23.03 | 9239 |
| 2025-07-02 | -17.51 | $23.14 | 16700 |
| 2025-07-01 | -28.96 | $22.88 | 13900 |
| 2025-06-30 | -23.79 | $22.98 | 34517 |
| 2025-06-27 | -14.98 | $23.18 | 15300 |
| 2025-06-26 | -11.45 | $23.26 | 22600 |
| 2025-06-25 | -13.66 | $23.21 | 15600 |
| 2025-06-24 | -1.76 | $23.48 | 105900 |
| 2025-06-23 | -7.10 | $22.69 | 6900 |
| 2025-06-20 | -2.00 | $22.72 | 13221 |
| 2025-06-18 | -21.33 | $22.43 | 28835 |
| 2025-06-17 | -35.71 | $22.24 | 17700 |
| 2025-06-16 | -54.19 | $21.96 | 18427 |
| 2025-06-13 | -58.33 | $21.95 | 18100 |
| 2025-06-12 | -64.29 | $21.85 | 16227 |
| 2025-06-11 | -63.10 | $21.87 | 19833 |
| 2025-06-10 | -61.90 | $21.89 | 11702 |
| 2025-06-09 | -70.24 | $21.75 | 13801 |
| 2025-06-06 | -81.55 | $21.56 | 29200 |
| 2025-06-05 | -92.26 | $21.38 | 25818 |
| 2025-06-04 | -83.33 | $21.53 | 35900 |
| 2025-06-03 | -91.07 | $21.40 | 14839 |
| 2025-06-02 | -91.07 | $21.40 | 55300 |
| 2025-05-30 | -59.75 | $21.52 | 101809 |
| 2025-05-29 | -10.17 | $22.69 | 6011 |
| 2025-05-28 | -16.10 | $22.55 | 7900 |
| 2025-05-27 | -13.98 | $22.60 | 7731 |
| 2025-05-23 | -22.88 | $22.39 | 8522 |
| 2025-05-22 | -21.61 | $22.42 | 11500 |
| 2025-05-21 | -20.34 | $22.45 | 9414 |
| 2025-05-20 | -11.02 | $22.67 | 9500 |
| 2025-05-19 | -9.32 | $22.71 | 16400 |
| 2025-05-16 | -8.47 | $22.73 | 19242 |
| 2025-05-15 | -5.93 | $22.79 | 11210 |
| 2025-05-14 | -10.17 | $22.69 | 29234 |
| 2025-05-13 | -6.52 | $22.72 | 29700 |
| 2025-05-12 | -12.00 | $22.55 | 12700 |
| 2025-05-09 | -3.45 | $22.53 | 6522 |
| 2025-05-08 | -4.93 | $22.50 | 5900 |
| 2025-05-07 | -13.79 | $22.32 | 6619 |
| 2025-05-06 | -16.26 | $22.27 | 12648 |
| 2025-05-05 | -16.75 | $22.26 | 10200 |
| 2025-05-02 | -10.66 | $22.33 | 14530 |
| 2025-05-01 | -9.78 | $22.23 | 17100 |
| 2025-04-30 | 0.00 | $22.29 | 49400 |
| 2025-04-29 | -6.17 | $22.09 | 13728 |
| 2025-04-28 | -5.63 | $22.08 | 12800 |
| 2025-04-25 | -27.13 | $21.94 | 10500 |
| 2025-04-24 | -34.04 | $21.81 | 3200 |
| 2025-04-23 | -49.77 | $21.67 | 7700 |
| 2025-04-22 | -63.98 | $21.42 | 14300 |
| 2025-04-21 | -67.77 | $21.35 | 4720 |
| 2025-04-17 | -67.32 | $21.40 | 11535 |
| 2025-04-16 | -77.95 | $21.13 | 28024 |
| 2025-04-15 | -88.98 | $20.85 | 17300 |
| 2025-04-14 | -89.37 | $20.84 | 19335 |
| 2025-04-11 | -94.88 | $20.70 | 9803 |
| 2025-04-10 | -83.07 | $21.00 | 7340 |
| 2025-04-09 | -74.41 | $21.22 | 14742 |
| 2025-04-08 | -86.61 | $20.91 | 8539 |
| 2025-04-07 | -76.77 | $21.16 | 20221 |
| 2025-04-04 | -61.02 | $21.56 | 45200 |
| 2025-04-03 | -81.42 | $21.62 | 37606 |
| 2025-04-02 | -80.79 | $21.89 | 7200 |
| 2025-04-01 | -80.13 | $21.90 | 14600 |
| 2025-03-31 | -91.41 | $21.94 | 25800 |
| 2025-03-28 | -94.59 | $22.11 | 16606 |
| 2025-03-27 | -95.51 | $22.31 | 6500 |
| 2025-03-26 | -89.62 | $22.38 | 16247 |
| 2025-03-25 | -57.55 | $22.72 | 18900 |
| 2025-03-24 | -47.17 | $22.83 | 6416 |
| 2025-03-21 | -31.13 | $23.00 | 4900 |
| 2025-03-20 | -31.13 | $23.00 | 4800 |
| 2025-03-19 | -32.08 | $22.99 | 6600 |
| 2025-03-18 | -52.83 | $22.77 | 6426 |
| 2025-03-17 | -32.08 | $22.99 | 6300 |
| 2025-03-14 | -33.02 | $22.98 | 17704 |
| 2025-03-13 | -56.60 | $22.73 | 6903 |
| 2025-03-12 | -70.75 | $22.58 | 11742 |
| 2025-03-11 | -88.68 | $22.39 | 12214 |
| 2025-03-10 | -100.00 | $22.28 | 8207 |
| 2025-03-07 | -82.11 | $22.55 | 5800 |
| 2025-03-06 | -68.42 | $22.68 | 1906 |
| 2025-03-05 | -74.74 | $22.62 | 20823 |
| 2025-03-04 | -72.63 | $22.64 | 16400 |
| 2025-03-03 | -33.68 | $23.01 | 4600 |
| 2025-02-28 | -49.48 | $22.87 | 8300 |
| 2025-02-27 | -8.25 | $23.27 | 2900 |
| 2025-02-26 | -2.06 | $23.33 | 5700 |
| 2025-02-25 | -23.53 | $23.16 | 12000 |
| 2025-02-24 | -47.06 | $22.92 | 9800 |
| 2025-02-21 | -50.00 | $22.89 | 11948 |
| 2025-02-20 | -58.82 | $22.80 | 4134 |
| 2025-02-19 | -59.81 | $22.81 | 14515 |
| 2025-02-18 | -65.42 | $22.75 | 16125 |
| 2025-02-14 | -63.55 | $22.77 | 9246 |
| 2025-02-13 | -80.37 | $22.59 | 6010 |
| 2025-02-12 | -88.79 | $22.50 | 15925 |
| 2025-02-11 | -68.52 | $22.71 | 42042 |
| 2025-02-10 | -75.23 | $22.63 | 12101 |
| 2025-02-07 | -77.06 | $22.61 | 20800 |
| 2025-02-06 | -73.39 | $22.65 | 15200 |
| 2025-02-05 | -71.56 | $22.67 | 13709 |
| 2025-02-04 | -84.40 | $22.53 | 9715 |
| 2025-02-03 | -89.91 | $22.47 | 24000 |
| 2025-01-31 | -84.40 | $22.53 | 145914 |
| 2025-01-30 | -11.54 | $23.30 | 17941 |
| 2025-01-29 | -11.04 | $23.28 | 6200 |
| 2025-01-28 | -8.44 | $23.32 | 8800 |
| 2025-01-27 | -12.99 | $23.25 | 14726 |
| 2025-01-24 | -26.62 | $23.04 | 7010 |
| 2025-01-23 | -27.92 | $23.02 | 11202 |
| 2025-01-22 | -14.94 | $23.22 | 7800 |
| 2025-01-21 | -19.48 | $23.15 | 26600 |
| 2025-01-17 | -20.78 | $23.13 | 10800 |
| 2025-01-16 | -16.88 | $23.19 | 18133 |
| 2025-01-15 | -11.03 | $23.12 | 15729 |
| 2025-01-14 | -45.59 | $22.65 | 9100 |
| 2025-01-13 | -57.35 | $22.49 | 16000 |
| 2025-01-10 | -44.85 | $22.66 | 13900 |
| 2025-01-08 | -16.91 | $23.04 | 34441 |
| 2025-01-07 | -23.36 | $22.96 | 13800 |
| 2025-01-06 | -8.70 | $23.17 | 15400 |
| 2025-01-03 | -26.57 | $22.96 | 6900 |
| 2025-01-02 | -39.16 | $22.78 | 14444 |
| 2024-12-31 | -62.94 | $22.44 | 51017 |
| 2024-12-30 | -81.76 | $22.20 | 26900 |
| 2024-12-27 | -97.65 | $22.18 | 14232 |
| 2024-12-26 | -93.37 | $22.39 | 25134 |
| 2024-12-24 | -96.00 | $22.47 | 12700 |
| 2024-12-23 | -86.21 | $22.65 | 9500 |
| 2024-12-20 | -86.21 | $22.65 | 14500 |
| 2024-12-19 | -92.53 | $22.54 | 15304 |
| 2024-12-18 | -96.58 | $22.74 | 11519 |
| 2024-12-17 | -95.97 | $22.96 | 13117 |
| 2024-12-16 | -100.00 | $22.94 | 20231 |
| 2024-12-13 | -90.91 | $23.05 | 28200 |
| 2024-12-12 | -87.50 | $23.10 | 14100 |
| 2024-12-11 | -93.81 | $23.09 | 11732 |
| 2024-12-10 | -85.00 | $23.20 | 9913 |
| 2024-12-09 | -89.86 | $23.16 | 11100 |
| 2024-12-06 | -86.23 | $23.21 | 6532 |
| 2024-12-05 | -80.43 | $23.29 | 4503 |
| 2024-12-04 | -93.48 | $23.11 | 7525 |
| 2024-12-03 | -97.10 | $23.06 | 20300 |
| 2024-12-02 | -97.06 | $23.08 | 49718 |
| 2024-11-29 | -90.18 | $23.39 | 49500 |
| 2024-11-27 | -43.75 | $23.91 | 10416 |
| 2024-11-26 | -45.54 | $23.89 | 7117 |
| 2024-11-25 | -29.46 | $24.07 | 6118 |
| 2024-11-22 | -66.07 | $23.66 | 7514 |
| 2024-11-21 | -38.39 | $23.97 | 11026 |
| 2024-11-20 | -83.93 | $23.46 | 22500 |
| 2024-11-19 | -96.08 | $23.51 | 13000 |
| 2024-11-18 | -84.04 | $23.70 | 18237 |
| 2024-11-15 | -72.34 | $23.81 | 1124 |
| 2024-11-14 | -84.96 | $23.72 | 13810 |
| 2024-11-13 | -87.85 | $23.78 | 7110 |
| 2024-11-12 | -88.68 | $23.87 | 6000 |
| 2024-11-11 | -49.06 | $24.29 | 8525 |
| 2024-11-08 | -38.68 | $24.40 | 6320 |
| 2024-11-07 | -65.09 | $24.12 | 10300 |
| 2024-11-06 | -83.96 | $23.92 | 8100 |
| 2024-11-05 | -66.04 | $24.11 | 16200 |
| 2024-11-04 | -52.83 | $24.25 | 5624 |
| 2024-11-01 | -96.81 | $23.90 | 3523 |
| 2024-10-31 | -62.77 | $24.22 | 8428 |
| 2024-10-30 | -62.77 | $24.22 | 3620 |
| 2024-10-29 | -78.72 | $24.07 | 3518 |
| 2024-10-28 | -74.47 | $24.11 | 16505 |
| 2024-10-25 | -66.67 | $24.19 | 5825 |
| 2024-10-24 | -75.00 | $24.11 | 7815 |
| 2024-10-23 | -86.49 | $24.19 | 12619 |
| 2024-10-22 | -58.11 | $24.40 | 3932 |
| 2024-10-21 | -50.00 | $24.46 | 10000 |
| 2024-10-18 | -47.30 | $24.48 | 4946 |
| 2024-10-17 | -36.49 | $24.56 | 1234 |
| 2024-10-16 | -17.57 | $24.70 | 11400 |
| 2024-10-15 | -20.27 | $24.68 | 15300 |
| 2024-10-14 | -20.27 | $24.68 | 6527 |
| 2024-10-11 | -39.33 | $24.48 | 11616 |
| 2024-10-10 | -44.66 | $24.37 | 5746 |
| 2024-10-09 | -24.27 | $24.58 | 18200 |
| 2024-10-08 | -49.56 | $24.27 | 8500 |
| 2024-10-07 | -51.26 | $24.22 | 10707 |
| 2024-10-04 | -34.71 | $24.41 | 20600 |
| 2024-10-03 | -9.09 | $24.70 | 4045 |
| 2024-10-02 | -15.23 | $24.60 | 3600 |
| 2024-10-01 | -12.80 | $24.62 | 33200 |
| 2024-09-30 | -15.93 | $24.54 | 246927 |
| 2024-09-27 | -2.21 | $24.78 | 42927 |
| 2024-09-26 | -4.57 | $24.68 | 33626 |
| 2024-09-25 | -8.00 | $24.62 | 48900 |
| 2024-09-24 | -13.71 | $24.52 | 19208 |
| 2024-09-23 | -15.43 | $24.49 | 62900 |
| 2024-09-20 | -11.43 | $24.56 | 85300 |
| 2024-09-19 | -12.00 | $24.55 | 55400 |
| 2024-09-18 | -13.14 | $24.53 | 20600 |
| 2024-09-17 | -23.43 | $24.35 | 11615 |
| 2024-09-16 | -3.85 | $24.26 | 15624 |
| 2024-09-13 | -3.51 | $24.04 | 26507 |
| 2024-09-12 | -5.22 | $23.90 | 11400 |
| 2024-09-11 | -16.24 | $23.77 | 5700 |
| 2024-09-10 | -7.09 | $23.86 | 63500 |
| 2024-09-09 | -13.29 | $23.76 | 11136 |
| 2024-09-06 | -38.46 | $23.40 | 5331 |
| 2024-09-05 | -32.68 | $23.45 | 20500 |
| 2024-09-04 | -41.67 | $23.30 | 18700 |
| 2024-09-03 | -49.70 | $23.11 | 12000 |
| 2024-08-30 | -53.76 | $23.02 | 15040 |
| 2024-08-29 | -26.44 | $23.49 | 7200 |
| 2024-08-28 | -21.26 | $23.58 | 9006 |
| 2024-08-27 | -20.11 | $23.60 | 5500 |
| 2024-08-26 | -17.24 | $23.65 | 14624 |
| 2024-08-23 | -6.71 | $23.60 | 19929 |
| 2024-08-22 | -4.07 | $23.39 | 7622 |
| 2024-08-21 | -3.25 | $23.40 | 6900 |
| 2024-08-20 | -8.40 | $23.30 | 13900 |
| 2024-08-19 | -10.53 | $23.23 | 17200 |
| 2024-08-16 | 0.00 | $23.25 | 8400 |
| 2024-08-15 | -16.67 | $22.91 | 13800 |
| 2024-08-14 | -5.95 | $23.00 | 29130 |
| 2024-08-13 | -17.19 | $22.74 | 14800 |
| 2024-08-12 | -39.06 | $22.60 | 65735 |
| 2024-08-09 | -39.06 | $22.60 | 10030 |
| 2024-08-08 | -17.19 | $22.74 | 22709 |
| 2024-08-07 | -50.00 | $22.53 | 24600 |
| 2024-08-06 | -59.38 | $22.47 | 7620 |
| 2024-08-05 | -53.13 | $22.51 | 15614 |
| 2024-08-02 | -12.50 | $22.77 | 15540 |
| 2024-08-01 | -43.33 | $22.59 | 10100 |
| 2024-07-31 | -59.46 | $22.41 | 17528 |
| 2024-07-30 | -42.70 | $22.47 | 18430 |
| 2024-07-29 | -28.18 | $22.54 | 5918 |
| 2024-07-26 | -31.58 | $22.49 | 2824 |
| 2024-07-25 | -32.46 | $22.48 | 33900 |
| 2024-07-24 | -52.63 | $22.25 | 12416 |
| 2024-07-23 | -21.93 | $22.60 | 9800 |
| 2024-07-22 | -11.40 | $22.72 | 12700 |
| 2024-07-19 | -9.65 | $22.74 | 8400 |
| 2024-07-18 | -17.54 | $22.65 | 26344 |
| 2024-07-17 | -2.83 | $22.74 | 17028 |
| 2024-07-16 | -10.48 | $22.65 | 16000 |
| 2024-07-15 | -15.24 | $22.60 | 11400 |
| 2024-07-12 | -9.52 | $22.66 | 16600 |
| 2024-07-11 | -18.52 | $22.59 | 19218 |
| 2024-07-10 | -41.67 | $22.34 | 10637 |
| 2024-07-09 | -39.81 | $22.36 | 24326 |
| 2024-07-08 | -38.89 | $22.37 | 63200 |
| 2024-07-05 | -37.29 | $22.45 | 2733 |
| 2024-07-03 | -47.58 | $22.36 | 9300 |
| 2024-07-02 | -67.20 | $22.12 | 17834 |
| 2024-07-01 | -83.59 | $21.92 | 39320 |
| 2024-06-28 | -84.85 | $21.91 | 180316 |
| 2024-06-27 | -99.15 | $21.86 | 44335 |
| 2024-06-26 | -95.54 | $21.96 | 21924 |
| 2024-06-25 | -98.04 | $22.03 | 17600 |
| 2024-06-24 | -76.47 | $22.25 | 24113 |
| 2024-06-21 | -71.57 | $22.30 | 64100 |
| 2024-06-20 | -97.47 | $22.28 | 44910 |
| 2024-06-18 | -79.75 | $22.42 | 39800 |
| 2024-06-17 | -79.75 | $22.42 | 10000 |
| 2024-06-14 | -88.61 | $22.35 | 13510 |
| 2024-06-13 | -92.59 | $22.33 | 24427 |
| 2024-06-12 | -83.95 | $22.40 | 63046 |
| 2024-06-11 | -85.19 | $22.39 | 6000 |
| 2024-06-10 | -75.32 | $22.50 | 19300 |
| 2024-06-07 | -83.82 | $22.51 | 12200 |
| 2024-06-06 | -60.29 | $22.67 | 29800 |
| 2024-06-05 | -42.65 | $22.79 | 15301 |
| 2024-06-04 | -32.35 | $22.86 | 7749 |
| 2024-06-03 | -16.18 | $22.97 | 6227 |
| 2024-05-31 | -36.14 | $22.78 | 26501 |
| 2024-05-30 | -18.37 | $22.90 | 16437 |
| 2024-05-29 | -37.50 | $22.54 | 16200 |
| 2024-05-28 | -34.72 | $22.58 | 14300 |
| 2024-05-24 | -27.08 | $22.69 | 1800 |
| 2024-05-23 | -31.94 | $22.62 | 13914 |
| 2024-05-22 | -15.00 | $22.81 | 6314 |
| 2024-05-21 | -12.22 | $22.86 | 7827 |
| 2024-05-20 | -7.78 | $22.94 | 4400 |
| 2024-05-17 | -14.44 | $22.82 | 3900 |
| 2024-05-16 | -10.00 | $22.90 | 14800 |
| 2024-05-15 | -0.59 | $22.97 | 11700 |
| 2024-05-14 | -19.75 | $22.58 | 5200 |
| 2024-05-13 | -7.41 | $22.78 | 5820 |
| 2024-05-10 | -9.88 | $22.74 | 12100 |
| 2024-05-09 | -24.07 | $22.51 | 6446 |
| 2024-05-08 | -16.05 | $22.64 | 23746 |
| 2024-05-07 | -8.77 | $22.84 | 6400 |
| 2024-05-06 | -19.27 | $22.83 | 11045 |
| 2024-05-03 | -36.46 | $22.50 | 13800 |
| 2024-05-02 | -49.48 | $22.25 | 11401 |
| 2024-05-01 | -57.29 | $22.10 | 29909 |
| 2024-04-30 | -72.40 | $21.81 | 14713 |
| 2024-04-29 | -62.50 | $22.00 | 9346 |
| 2024-04-26 | -60.42 | $22.04 | 3118 |
| 2024-04-25 | -71.03 | $21.90 | 24711 |
| 2024-04-24 | -77.42 | $21.98 | 3200 |
| 2024-04-23 | -73.66 | $22.05 | 13321 |
| 2024-04-22 | -80.41 | $21.94 | 5500 |
| 2024-04-19 | -84.80 | $21.87 | 1409 |
| 2024-04-18 | -92.68 | $21.71 | 12149 |
| 2024-04-17 | -86.83 | $21.83 | 5000 |
| 2024-04-16 | -82.44 | $21.92 | 8915 |
| 2024-04-15 | -88.78 | $21.87 | 16000 |
| 2024-04-12 | -90.78 | $22.33 | 7600 |
| 2024-04-11 | -92.91 | $22.30 | 8012 |
| 2024-04-10 | -74.42 | $22.65 | 22100 |
| 2024-04-09 | -66.28 | $23.04 | 50416 |
| 2024-04-08 | -70.93 | $23.00 | 5804 |
| 2024-04-05 | -70.93 | $23.00 | 5728 |
| 2024-04-04 | -72.09 | $22.99 | 11800 |
| 2024-04-03 | -75.56 | $22.93 | 22800 |
| 2024-04-02 | -77.17 | $22.90 | 21300 |
| 2024-04-01 | -45.74 | $23.18 | 14800 |
| 2024-03-28 | -33.68 | $23.29 | 35100 |
| 2024-03-27 | -27.37 | $23.35 | 18000 |
| 2024-03-26 | -49.52 | $23.09 | 15800 |
| 2024-03-25 | -32.38 | $23.27 | 10100 |
| 2024-03-22 | -10.48 | $23.50 | 3300 |
| 2024-03-21 | -5.71 | $23.55 | 18800 |
| 2024-03-20 | -18.60 | $23.26 | 18508 |
| 2024-03-19 | -29.07 | $23.17 | 16934 |
| 2024-03-18 | -19.77 | $23.25 | 8200 |
| 2024-03-15 | -4.65 | $23.38 | 13841 |
| 2024-03-14 | -6.41 | $23.29 | 14700 |
| 2024-03-13 | -13.25 | $23.23 | 24318 |
| 2024-03-12 | -23.08 | $23.11 | 36528 |
| 2024-03-11 | -50.00 | $22.90 | 9019 |
| 2024-03-08 | -56.96 | $22.84 | 25811 |
| 2024-03-07 | -41.05 | $22.90 | 6100 |
| 2024-03-06 | -50.51 | $22.79 | 11430 |
| 2024-03-05 | -49.06 | $22.77 | 5700 |
| 2024-03-04 | -54.72 | $22.71 | 9413 |
| 2024-03-01 | -49.06 | $22.77 | 11300 |
| 2024-02-29 | -39.62 | $22.87 | 15434 |
| 2024-02-28 | -49.06 | $22.77 | 10300 |
| 2024-02-27 | -36.79 | $22.90 | 23700 |
| 2024-02-26 | -23.58 | $23.04 | 15800 |
| 2024-02-23 | 0.00 | $23.29 | 16800 |
| 2024-02-22 | -34.91 | $22.92 | 21321 |
| 2024-02-21 | -57.55 | $22.68 | 14400 |
| 2024-02-20 | -40.57 | $22.86 | 7946 |
| 2024-02-16 | -33.06 | $22.88 | 4449 |
| 2024-02-15 | -25.00 | $22.92 | 12237 |
| 2024-02-14 | -37.65 | $22.68 | 27800 |
| 2024-02-13 | -48.15 | $22.51 | 23300 |
| 2024-02-12 | -23.46 | $22.91 | 58600 |
| 2024-02-09 | -32.10 | $22.77 | 13000 |
| 2024-02-08 | -41.42 | $22.59 | 14401 |
| 2024-02-07 | -56.21 | $22.34 | 13500 |
| 2024-02-06 | -61.27 | $22.23 | 8346 |
| 2024-02-05 | -56.90 | $22.30 | 10700 |
| 2024-02-02 | -42.21 | $22.45 | 16500 |
| 2024-02-01 | -33.01 | $22.60 | 47744 |
| 2024-01-31 | -18.40 | $22.90 | 11900 |
| 2024-01-30 | -1.43 | $23.24 | 23332 |
| 2024-01-29 | -4.78 | $23.16 | 12818 |
| 2024-01-26 | -1.02 | $23.12 | 16000 |
| 2024-01-25 | -1.06 | $23.03 | 14813 |
| 2024-01-24 | -4.43 | $22.68 | 18700 |
| 2024-01-23 | -4.62 | $22.41 | 15116 |
| 2024-01-22 | -6.72 | $22.28 | 19815 |
| 2024-01-19 | -21.05 | $22.07 | 25206 |
| 2024-01-18 | -40.35 | $21.85 | 23300 |
| 2024-01-17 | -43.86 | $21.81 | 11100 |
| 2024-01-16 | -42.11 | $21.83 | 9600 |
| 2024-01-12 | -22.81 | $22.05 | 13335 |
| 2024-01-11 | -32.12 | $21.87 | 10746 |
| 2024-01-10 | -37.33 | $21.75 | 10500 |
| 2024-01-09 | -42.67 | $21.67 | 15348 |
| 2024-01-08 | -36.67 | $21.76 | 17120 |
| 2024-01-05 | -67.33 | $21.30 | 8437 |
| 2024-01-04 | -62.67 | $21.37 | 11624 |
| 2024-01-03 | -72.00 | $21.23 | 12900 |
| 2024-01-02 | -63.33 | $21.36 | 6136 |
| 2023-12-29 | -45.33 | $21.63 | 19148 |
| 2023-12-28 | -26.00 | $21.92 | 15700 |
| 2023-12-27 | -10.56 | $22.14 | 24704 |
| 2023-12-26 | -16.77 | $22.04 | 6900 |
| 2023-12-22 | -22.22 | $21.95 | 23032 |
| 2023-12-21 | -20.37 | $21.98 | 14539 |
| 2023-12-20 | -10.34 | $22.12 | 8926 |
| 2023-12-19 | -7.32 | $22.08 | 20810 |
| 2023-12-18 | -15.48 | $21.87 | 14200 |
| 2023-12-15 | -11.70 | $21.91 | 24600 |
| 2023-12-14 | -4.09 | $21.85 | 28442 |
| 2023-12-13 | 0.00 | $21.47 | 12348 |
| 2023-12-12 | -20.33 | $21.16 | 23229 |
| 2023-12-11 | -25.53 | $21.05 | 21019 |
| 2023-12-08 | -18.44 | $21.15 | 22011 |
| 2023-12-07 | -15.60 | $21.19 | 17529 |
| 2023-12-06 | -19.86 | $21.13 | 50508 |
| 2023-12-05 | -11.35 | $21.25 | 20700 |
| 2023-12-04 | -11.35 | $21.25 | 18500 |
| 2023-12-01 | -6.62 | $21.31 | 24900 |
| 2023-11-30 | -10.59 | $21.17 | 45518 |
| 2023-11-29 | -26.26 | $20.83 | 19332 |
| 2023-11-28 | 0.00 | $21.35 | 20445 |
| 2023-11-27 | 0.00 | $21.18 | 20400 |
| 2023-11-24 | -5.36 | $20.85 | 2300 |
| 2023-11-22 | -10.78 | $20.75 | 23410 |
| 2023-11-21 | -13.17 | $20.71 | 18800 |
| 2023-11-20 | -5.52 | $20.80 | 11017 |
| 2023-11-17 | -8.02 | $20.75 | 42000 |
| 2023-11-16 | -14.81 | $20.40 | 15800 |
| 2023-11-15 | -27.54 | $20.22 | 5100 |
| 2023-11-14 | -19.31 | $20.32 | 30200 |
| 2023-11-13 | -31.72 | $20.14 | 30132 |
| 2023-11-10 | -33.79 | $20.11 | 21427 |
| 2023-11-09 | -37.24 | $20.06 | 45427 |
| 2023-11-08 | -10.00 | $20.41 | 25416 |
| 2023-11-07 | -12.14 | $20.38 | 12800 |
| 2023-11-06 | -22.86 | $20.23 | 11626 |
| 2023-11-03 | -15.00 | $20.34 | 24632 |
| 2023-11-02 | -23.00 | $19.92 | 36200 |
| 2023-11-01 | -45.21 | $19.55 | 13400 |
| 2023-10-31 | -84.93 | $19.26 | 13200 |
| 2023-10-30 | -56.70 | $19.33 | 10300 |
| 2023-10-27 | -61.74 | $19.35 | 9900 |
| 2023-10-26 | -57.67 | $19.60 | 15400 |
| 2023-10-25 | -65.64 | $19.47 | 8900 |
| 2023-10-24 | -48.47 | $19.75 | 9910 |
| 2023-10-23 | -60.34 | $19.62 | 13100 |
| 2023-10-20 | -60.73 | $19.66 | 9611 |
| 2023-10-19 | -74.87 | $19.40 | 10400 |
| 2023-10-18 | -77.99 | $19.37 | 13900 |
| 2023-10-17 | -77.52 | $19.40 | 11400 |
| 2023-10-16 | -73.85 | $19.48 | 14900 |
| 2023-10-13 | -79.58 | $19.40 | 5539 |
| 2023-10-12 | -77.64 | $19.46 | 5800 |
| 2023-10-11 | -65.45 | $19.76 | 27400 |
| 2023-10-10 | -71.54 | $19.61 | 18100 |
| 2023-10-09 | -80.49 | $19.39 | 6924 |
| 2023-10-06 | -83.33 | $19.32 | 10346 |
| 2023-10-05 | -80.89 | $19.38 | 13000 |
| 2023-10-04 | -78.46 | $19.44 | 12020 |
| 2023-10-03 | -88.21 | $19.20 | 45010 |
| 2023-10-02 | -89.50 | $19.75 | 14600 |
| 2023-09-29 | -98.53 | $20.03 | 50400 |
| 2023-09-28 | -87.97 | $20.20 | 19215 |
| 2023-09-27 | -94.44 | $20.18 | 33320 |
| 2023-09-26 | -70.63 | $20.48 | 23147 |
| 2023-09-25 | -52.38 | $20.71 | 16400 |
| 2023-09-22 | -45.24 | $20.80 | 11000 |
| 2023-09-21 | -42.06 | $20.84 | 16634 |
| 2023-09-20 | -34.92 | $20.93 | 14236 |
| 2023-09-19 | -31.75 | $20.97 | 13800 |
| 2023-09-18 | -30.95 | $20.98 | 6700 |
| 2023-09-15 | -26.98 | $21.03 | 63030 |
| 2023-09-14 | -40.91 | $20.63 | 21521 |
| 2023-09-13 | -29.55 | $20.73 | 8200 |
| 2023-09-12 | -44.32 | $20.60 | 12700 |
| 2023-09-11 | -25.00 | $20.77 | 5200 |
| 2023-09-08 | -26.14 | $20.76 | 6517 |
| 2023-09-07 | -17.57 | $20.72 | 9744 |
| 2023-09-06 | -14.86 | $20.74 | 10700 |
| 2023-09-05 | -27.03 | $20.65 | 12714 |
| 2023-09-01 | -17.57 | $20.72 | 9000 |
| 2023-08-31 | -20.27 | $20.70 | 71600 |
| 2023-08-30 | -64.86 | $20.37 | 13049 |
| 2023-08-29 | -48.61 | $20.50 | 7700 |
| 2023-08-28 | -77.78 | $20.29 | 7500 |
| 2023-08-25 | -74.71 | $20.35 | 35033 |
| 2023-08-24 | -80.46 | $20.30 | 13036 |
| 2023-08-23 | -78.16 | $20.32 | 19500 |
| 2023-08-22 | -86.21 | $20.25 | 15431 |
| 2023-08-21 | -87.06 | $20.26 | 13900 |
| 2023-08-18 | -85.33 | $20.36 | 7418 |
| 2023-08-17 | -80.00 | $20.40 | 14312 |
| 2023-08-16 | -96.15 | $20.25 | 19300 |
| 2023-08-15 | -77.78 | $20.37 | 15936 |
| 2023-08-14 | -53.93 | $20.52 | 6900 |
| 2023-08-11 | -56.18 | $20.50 | 5700 |
| 2023-08-10 | -51.69 | $20.54 | 13600 |
| 2023-08-09 | -55.06 | $20.51 | 16546 |
| 2023-08-08 | -40.45 | $20.64 | 22730 |
| 2023-08-07 | -24.73 | $20.77 | 10300 |
| 2023-08-04 | -26.88 | $20.75 | 9800 |
| 2023-08-03 | -39.78 | $20.63 | 15300 |
| 2023-08-02 | -48.42 | $20.54 | 10021 |
| 2023-08-01 | -29.47 | $20.72 | 10722 |
| 2023-07-31 | -29.47 | $20.72 | 27406 |
| 2023-07-28 | -29.47 | $20.72 | 10521 |
| 2023-07-27 | -33.68 | $20.68 | 27106 |
| 2023-07-26 | -12.63 | $20.88 | 14720 |
| 2023-07-25 | -34.74 | $20.67 | 14800 |
| 2023-07-24 | -13.68 | $20.87 | 4500 |
| 2023-07-21 | -1.05 | $20.99 | 22600 |
| 2023-07-20 | -11.11 | $20.85 | 93905 |
| 2023-07-19 | -63.41 | $20.35 | 8729 |
| 2023-07-18 | -80.49 | $20.21 | 15500 |
| 2023-07-17 | -92.68 | $20.11 | 9300 |
| 2023-07-14 | -60.98 | $20.37 | 10900 |
| 2023-07-13 | -50.00 | $20.46 | 15238 |
| 2023-07-12 | -65.85 | $20.33 | 7100 |
| 2023-07-11 | -80.49 | $20.21 | 12534 |
| 2023-07-10 | -80.49 | $20.21 | 11705 |
| 2023-07-07 | -59.76 | $20.38 | 7732 |
| 2023-07-06 | -90.11 | $20.14 | 10800 |
| 2023-07-05 | -45.35 | $20.61 | 14900 |
| 2023-07-03 | -40.70 | $20.65 | 6000 |
| 2023-06-30 | -57.95 | $20.49 | 42525 |
| 2023-06-29 | -89.77 | $20.21 | 12637 |
| 2023-06-28 | -40.00 | $20.58 | 11900 |
| 2023-06-27 | -30.48 | $20.68 | 24529 |
| 2023-06-26 | -51.43 | $20.46 | 12907 |
| 2023-06-23 | -60.00 | $20.37 | 11600 |
| 2023-06-22 | -66.67 | $20.30 | 15929 |
| 2023-06-21 | -66.67 | $20.30 | 11625 |
| 2023-06-20 | -55.46 | $20.34 | 10300 |
| 2023-06-16 | -58.82 | $20.30 | 8400 |
| 2023-06-15 | -42.02 | $20.50 | 10600 |
| 2023-06-14 | -48.74 | $20.42 | 18500 |
| 2023-06-13 | -44.54 | $20.47 | 14318 |
| 2023-06-12 | -60.00 | $20.28 | 11608 |
| 2023-06-09 | -36.92 | $20.52 | 3241 |
| 2023-06-08 | -33.58 | $20.55 | 6812 |
| 2023-06-07 | -12.50 | $20.80 | 11200 |
| 2023-06-06 | -8.26 | $20.82 | 36226 |
| 2023-06-05 | -10.05 | $20.70 | 14400 |
| 2023-06-02 | -6.73 | $20.76 | 21800 |
| 2023-06-01 | -20.98 | $20.25 | 15100 |
| 2023-05-31 | -16.52 | $20.35 | 32900 |
| 2023-05-30 | -35.12 | $20.05 | 6600 |
| 2023-05-26 | -30.94 | $20.40 | 10941 |
| 2023-05-25 | -32.88 | $20.44 | 10800 |
| 2023-05-24 | -34.25 | $20.40 | 13500 |
| 2023-05-23 | -41.78 | $20.18 | 21026 |
| 2023-05-22 | -38.36 | $20.28 | 21016 |
| 2023-05-19 | -39.04 | $20.26 | 13300 |
| 2023-05-18 | -27.05 | $20.61 | 11900 |
| 2023-05-17 | -36.27 | $20.43 | 16800 |
| 2023-05-16 | -50.00 | $20.02 | 29320 |
| 2023-05-15 | -44.81 | $20.18 | 15735 |
| 2023-05-12 | -46.10 | $20.14 | 30835 |
| 2023-05-11 | -57.47 | $19.79 | 26600 |
| 2023-05-10 | -45.45 | $20.16 | 49405 |
| 2023-05-09 | -73.38 | $19.30 | 29800 |
| 2023-05-08 | -72.08 | $19.34 | 22800 |
| 2023-05-05 | -76.62 | $19.20 | 20406 |
| 2023-05-04 | -81.17 | $19.06 | 47000 |
| 2023-05-03 | -80.77 | $20.30 | 34100 |
| 2023-05-02 | -91.45 | $20.17 | 48000 |
| 2023-05-01 | -51.95 | $20.82 | 8600 |
| 2023-04-28 | -26.55 | $21.38 | 30900 |
| 2023-04-27 | -33.90 | $21.25 | 16100 |
| 2023-04-26 | -39.23 | $21.18 | 15511 |
| 2023-04-25 | -48.07 | $21.02 | 18503 |
| 2023-04-24 | -50.19 | $21.38 | 7019 |
| 2023-04-21 | -35.46 | $21.30 | 8000 |
| 2023-04-20 | -42.35 | $21.03 | 24800 |
| 2023-04-19 | -29.08 | $21.55 | 14946 |
| 2023-04-18 | -30.36 | $21.50 | 15000 |
| 2023-04-17 | -28.21 | $21.37 | 7943 |
| 2023-04-14 | -33.07 | $21.04 | 19100 |
| 2023-04-13 | -38.28 | $20.78 | 15400 |
| 2023-04-12 | -46.09 | $20.39 | 61700 |
| 2023-04-11 | -36.67 | $20.86 | 15400 |
| 2023-04-10 | -29.62 | $20.88 | 22601 |
| 2023-04-06 | -30.93 | $20.80 | 22003 |
| 2023-04-05 | -35.68 | $20.51 | 18523 |
| 2023-04-04 | -34.37 | $20.59 | 36700 |
| 2023-04-03 | -22.59 | $21.31 | 32805 |
| 2023-03-31 | -19.15 | $21.52 | 210500 |
| 2023-03-30 | -17.84 | $21.60 | 44300 |
| 2023-03-29 | -16.69 | $21.67 | 51018 |
| 2023-03-28 | -21.11 | $21.40 | 54346 |
| 2023-03-27 | -25.89 | $21.16 | 102628 |
| 2023-03-24 | -50.32 | $19.65 | 32249 |
| 2023-03-23 | -51.13 | $19.60 | 61848 |
| 2023-03-22 | -46.93 | $19.86 | 46949 |
| 2023-03-21 | -47.57 | $19.82 | 79014 |
| 2023-03-20 | -72.82 | $18.26 | 52800 |
| 2023-03-17 | -77.35 | $17.98 | 92213 |
| 2023-03-16 | -59.71 | $19.07 | 63203 |
| 2023-03-15 | -66.18 | $18.67 | 66410 |
| 2023-03-14 | -45.10 | $20.00 | 30200 |
| 2023-03-13 | -72.39 | $18.30 | 125700 |
| 2023-03-10 | -91.39 | $20.37 | 53902 |
| 2023-03-09 | -83.12 | $21.53 | 31600 |
| 2023-03-08 | -64.67 | $21.84 | 10200 |
| 2023-03-07 | -68.59 | $21.74 | 25300 |
| 2023-03-06 | -65.38 | $21.79 | 15015 |
| 2023-03-03 | -62.18 | $21.84 | 17800 |
| 2023-03-02 | -58.97 | $21.89 | 33315 |
| 2023-03-01 | -64.74 | $21.80 | 9900 |
| 2023-02-28 | -33.71 | $22.22 | 768400 |
| 2023-02-27 | -33.71 | $22.22 | 21700 |
| 2023-02-24 | -30.29 | $22.28 | 177311 |
| 2023-02-23 | -20.57 | $22.45 | 39300 |
| 2023-02-22 | -47.43 | $21.98 | 19407 |
| 2023-02-21 | -69.14 | $21.60 | 42020 |
| 2023-02-17 | -46.86 | $21.99 | 35000 |
| 2023-02-16 | -57.71 | $21.80 | 45000 |
| 2023-02-15 | -46.41 | $21.97 | 161300 |
| 2023-02-14 | -22.10 | $22.41 | 92145 |
| 2023-02-13 | -18.46 | $22.03 | 125133 |
| 2023-02-10 | -19.31 | $21.99 | 135606 |
| 2023-02-09 | -22.09 | $21.91 | 29417 |
| 2023-02-08 | -25.14 | $21.83 | 35600 |
| 2023-02-07 | -41.62 | $21.50 | 40021 |
| 2023-02-06 | -39.46 | $21.54 | 25347 |
| 2023-02-03 | -26.84 | $21.76 | 29326 |
| 2023-02-02 | -2.33 | $22.22 | 127015 |
| 2023-02-01 | -12.57 | $21.65 | 33615 |
| 2023-01-31 | -28.00 | $21.38 | 754900 |
| 2023-01-30 | -31.89 | $21.28 | 109214 |
| 2023-01-27 | -33.51 | $21.25 | 134400 |
| 2023-01-26 | -12.43 | $21.64 | 52309 |
| 2023-01-25 | -3.24 | $21.81 | 56400 |
| 2023-01-24 | -8.07 | $21.50 | 59045 |
| 2023-01-23 | -17.39 | $21.35 | 36000 |
| 2023-01-20 | -16.77 | $21.36 | 43800 |
| 2023-01-19 | -19.88 | $21.31 | 45332 |
| 2023-01-18 | -28.57 | $21.17 | 51832 |
| 2023-01-17 | -12.20 | $21.10 | 45300 |
| 2023-01-13 | -21.67 | $20.96 | 29442 |
| 2023-01-12 | -25.69 | $20.83 | 58549 |
| 2023-01-11 | -29.91 | $20.77 | 53100 |
| 2023-01-10 | -35.87 | $20.61 | 55238 |
| 2023-01-09 | -40.22 | $20.57 | 38209 |
| 2023-01-06 | -39.58 | $20.60 | 69400 |
| 2023-01-05 | -73.96 | $20.27 | 49300 |
| 2023-01-04 | -76.04 | $20.25 | 26900 |
| 2023-01-03 | -84.35 | $20.20 | 29700 |
| 2022-12-30 | -71.30 | $20.35 | 35719 |
| 2022-12-29 | -90.27 | $20.15 | 68500 |
| 2022-12-28 | -57.14 | $20.53 | 17100 |
| 2022-12-27 | -91.96 | $20.14 | 47100 |
| 2022-12-23 | -84.40 | $20.25 | 12400 |
| 2022-12-22 | -78.90 | $20.31 | 37716 |
| 2022-12-21 | -74.31 | $20.36 | 44700 |
| 2022-12-20 | -66.06 | $20.45 | 17000 |
| 2022-12-19 | -69.72 | $20.41 | 37800 |
| 2022-12-16 | -62.39 | $20.49 | 25311 |
| 2022-12-15 | -60.55 | $20.51 | 17508 |
| 2022-12-14 | -44.04 | $20.69 | 26132 |
| 2022-12-13 | -47.71 | $20.65 | 20321 |
| 2022-12-12 | -64.55 | $20.47 | 26611 |
| 2022-12-09 | -79.85 | $20.35 | 24200 |
| 2022-12-08 | -63.43 | $20.57 | 13900 |
| 2022-12-07 | -47.01 | $20.79 | 38500 |
| 2022-12-06 | -64.93 | $20.55 | 45215 |
| 2022-12-05 | -64.54 | $20.51 | 35035 |
| 2022-12-02 | -31.91 | $20.97 | 53702 |
| 2022-12-01 | -60.99 | $20.56 | 31000 |
| 2022-11-30 | -60.28 | $20.57 | 37940 |
| 2022-11-29 | -85.11 | $20.22 | 39504 |
| 2022-11-28 | -52.48 | $20.68 | 20200 |
| 2022-11-25 | -49.65 | $20.72 | 6000 |
| 2022-11-23 | -51.06 | $20.70 | 43600 |
| 2022-11-22 | -50.35 | $20.71 | 31900 |
| 2022-11-21 | -53.19 | $20.67 | 17812 |
| 2022-11-18 | -64.79 | $20.50 | 17900 |
| 2022-11-17 | -61.27 | $20.55 | 25418 |
| 2022-11-16 | -65.10 | $20.45 | 14931 |
| 2022-11-15 | -59.73 | $20.53 | 30800 |
| 2022-11-14 | -77.85 | $20.26 | 18600 |
| 2022-11-11 | -44.97 | $20.75 | 30313 |
| 2022-11-10 | -18.69 | $20.80 | 44900 |
| 2022-11-09 | -51.16 | $20.35 | 16634 |
| 2022-11-08 | -48.96 | $20.42 | 17323 |
| 2022-11-07 | -89.26 | $20.06 | 19823 |
| 2022-11-04 | -89.24 | $20.10 | 17009 |
| 2022-11-03 | -86.78 | $20.16 | 17414 |
| 2022-11-02 | -80.71 | $20.31 | 18543 |
| 2022-11-01 | -88.89 | $20.15 | 13200 |
| 2022-10-31 | -94.47 | $20.06 | 39804 |
| 2022-10-28 | -87.23 | $20.23 | 37024 |
| 2022-10-27 | -83.40 | $20.32 | 11000 |
| 2022-10-26 | -80.00 | $20.40 | 29738 |
| 2022-10-25 | -79.15 | $20.42 | 16200 |
| 2022-10-24 | -81.28 | $20.37 | 14300 |
| 2022-10-21 | -91.91 | $20.12 | 8900 |
| 2022-10-20 | -88.09 | $20.21 | 25719 |
| 2022-10-19 | -98.52 | $20.28 | 20100 |
| 2022-10-18 | -91.58 | $20.43 | 9800 |
| 2022-10-17 | -88.61 | $20.49 | 5100 |
| 2022-10-14 | -88.61 | $20.49 | 6400 |
| 2022-10-13 | -76.73 | $20.73 | 12200 |
| 2022-10-12 | -93.14 | $20.65 | 10300 |
| 2022-10-11 | -100.00 | $20.69 | 32036 |
| 2022-10-10 | -84.02 | $21.01 | 10501 |
| 2022-10-07 | -69.78 | $21.29 | 12425 |
| 2022-10-06 | -51.65 | $21.62 | 10800 |
| 2022-10-05 | -43.41 | $21.77 | 5226 |
| 2022-10-04 | -36.26 | $21.90 | 22132 |
| 2022-10-03 | -51.65 | $21.62 | 7500 |
| 2022-09-30 | -40.32 | $21.85 | 77801 |
| 2022-09-29 | -71.51 | $21.27 | 34100 |
| 2022-09-28 | -58.06 | $21.52 | 30615 |
| 2022-09-27 | -79.70 | $21.14 | 12726 |
| 2022-09-26 | -88.39 | $21.00 | 18400 |
| 2022-09-23 | -95.88 | $21.23 | 38000 |
| 2022-09-22 | -91.83 | $21.66 | 9448 |
| 2022-09-21 | -90.72 | $21.87 | 6100 |
| 2022-09-20 | -96.07 | $21.82 | 17800 |
| 2022-09-19 | -91.19 | $21.95 | 10400 |
| 2022-09-16 | -93.39 | $21.90 | 15500 |
| 2022-09-15 | -98.12 | $21.93 | 36944 |
| 2022-09-14 | -92.72 | $22.11 | 6200 |
| 2022-09-13 | -83.96 | $22.30 | 6717 |
| 2022-09-12 | -75.94 | $22.47 | 28800 |
| 2022-09-09 | -86.39 | $22.25 | 8200 |
| 2022-09-08 | -100.00 | $21.96 | 27900 |
| 2022-09-07 | -88.04 | $22.25 | 19539 |
| 2022-09-06 | -92.82 | $22.15 | 9300 |
| 2022-09-02 | -85.02 | $22.33 | 11600 |
| 2022-09-01 | -86.47 | $22.30 | 7300 |
| 2022-08-31 | -88.34 | $22.28 | 20200 |
| 2022-08-30 | -74.78 | $22.59 | 21100 |
| 2022-08-29 | -61.95 | $22.88 | 21535 |
| 2022-08-26 | -65.93 | $22.79 | 50100 |
| 2022-08-25 | -54.87 | $23.04 | 17000 |
| 2022-08-24 | -79.65 | $22.48 | 12500 |
| 2022-08-23 | -84.51 | $22.37 | 29700 |
| 2022-08-22 | -100.00 | $22.80 | 12225 |
| 2022-08-19 | -90.91 | $23.08 | 15322 |
| 2022-08-18 | -59.85 | $23.49 | 7536 |
| 2022-08-17 | -48.99 | $23.55 | 6800 |
| 2022-08-16 | -17.34 | $23.98 | 4041 |
| 2022-08-15 | -22.83 | $23.86 | 6500 |
| 2022-08-12 | -25.38 | $23.78 | 5615 |
| 2022-08-11 | -25.74 | $23.76 | 6400 |
| 2022-08-10 | -20.79 | $23.86 | 19500 |
| 2022-08-09 | -44.06 | $23.39 | 8900 |
| 2022-08-08 | -31.68 | $23.64 | 4600 |
| 2022-08-05 | -30.20 | $23.67 | 3200 |
| 2022-08-04 | -9.90 | $24.08 | 12000 |
| 2022-08-03 | -16.83 | $23.94 | 20900 |
| 2022-08-02 | -13.86 | $24.00 | 166737 |
| 2022-08-01 | -3.16 | $24.10 | 21102 |
| 2022-07-29 | 0.00 | $24.16 | 28414 |
| 2022-07-28 | -18.37 | $23.46 | 1902 |
| 2022-07-27 | -4.08 | $23.67 | 10842 |
| 2022-07-26 | -0.81 | $23.49 | 8200 |
| 2022-07-25 | -18.12 | $23.23 | 2700 |
| 2022-07-22 | -10.24 | $23.15 | 15108 |
| 2022-07-21 | -10.91 | $22.99 | 8500 |
| 2022-07-20 | -31.03 | $22.75 | 8400 |
| 2022-07-19 | -31.11 | $22.69 | 8700 |
| 2022-07-18 | -52.08 | $22.36 | 12501 |
| 2022-07-15 | -52.67 | $22.32 | 22200 |
| 2022-07-14 | -49.07 | $22.32 | 7900 |
| 2022-07-13 | -35.06 | $22.50 | 21521 |
| 2022-07-12 | -26.44 | $22.65 | 7300 |
| 2022-07-11 | -38.25 | $22.50 | 6000 |
| 2022-07-08 | -46.12 | $22.62 | 5800 |
| 2022-07-07 | -57.76 | $22.35 | 18029 |
| 2022-07-06 | -53.88 | $22.44 | 4900 |
| 2022-07-05 | -57.76 | $22.35 | 5937 |
| 2022-07-01 | -53.02 | $22.46 | 6000 |
| 2022-06-30 | -52.57 | $22.57 | 32800 |
| 2022-06-29 | -34.11 | $23.07 | 12907 |
| 2022-06-28 | -50.00 | $22.71 | 7900 |
| 2022-06-27 | -51.56 | $22.77 | 14900 |
| 2022-06-24 | -60.90 | $22.50 | 12700 |
| 2022-06-23 | -70.59 | $22.22 | 19804 |
| 2022-06-22 | -68.17 | $22.29 | 8340 |
| 2022-06-21 | -85.12 | $21.80 | 6300 |
| 2022-06-17 | -84.78 | $21.81 | 4200 |
| 2022-06-16 | -91.35 | $21.62 | 7600 |
| 2022-06-15 | -76.12 | $22.06 | 7328 |
| 2022-06-14 | -86.85 | $21.75 | 24236 |
| 2022-06-13 | -91.42 | $21.81 | 14834 |
| 2022-06-10 | -77.55 | $22.74 | 7600 |
| 2022-06-09 | -42.47 | $23.33 | 3500 |
| 2022-06-08 | -32.42 | $23.55 | 39537 |
| 2022-06-07 | -45.49 | $23.15 | 18643 |
| 2022-06-06 | -43.19 | $23.15 | 9800 |
| 2022-06-03 | -34.24 | $23.38 | 11000 |
| 2022-06-02 | -23.74 | $23.65 | 11200 |
| 2022-06-01 | -18.68 | $23.78 | 10900 |
| 2022-05-31 | -10.51 | $23.99 | 29200 |
| 2022-05-27 | -5.45 | $24.12 | 7318 |
| 2022-05-26 | -4.74 | $23.90 | 12100 |
| 2022-05-25 | 0.00 | $23.51 | 8300 |
| 2022-05-24 | -31.82 | $22.74 | 6838 |
| 2022-05-23 | -50.00 | $22.55 | 8104 |
| 2022-05-20 | -58.96 | $22.40 | 3800 |
| 2022-05-19 | -52.88 | $22.67 | 11000 |
| 2022-05-18 | -59.15 | $22.65 | 16316 |
| 2022-05-17 | -53.62 | $22.78 | 25114 |
| 2022-05-16 | -60.92 | $22.62 | 16637 |
| 2022-05-13 | -62.40 | $22.60 | 8648 |
| 2022-05-12 | -77.87 | $22.25 | 11021 |
| 2022-05-11 | -82.52 | $22.19 | 16400 |
| 2022-05-10 | -84.97 | $22.12 | 13438 |
| 2022-05-09 | -100.00 | $21.69 | 19323 |
| 2022-05-06 | -96.59 | $22.10 | 23800 |
| 2022-05-05 | -78.79 | $22.57 | 37712 |
| 2022-05-04 | -79.59 | $22.70 | 39701 |
| 2022-05-03 | -98.40 | $22.28 | 20400 |
| 2022-05-02 | -89.20 | $22.51 | 19421 |
| 2022-04-29 | -78.88 | $22.99 | 32500 |
| 2022-04-28 | -80.49 | $22.98 | 14731 |
| 2022-04-27 | -96.92 | $22.76 | 13900 |
| 2022-04-26 | -87.15 | $23.40 | 9800 |
| 2022-04-25 | -100.00 | $23.17 | 11044 |
| 2022-04-22 | -83.43 | $23.55 | 14300 |
| 2022-04-21 | -92.25 | $23.65 | 9316 |
| 2022-04-20 | -73.94 | $23.91 | 10203 |
| 2022-04-19 | -88.73 | $23.70 | 13925 |
| 2022-04-18 | -69.01 | $23.98 | 6145 |
| 2022-04-14 | -73.24 | $23.92 | 13700 |
| 2022-04-13 | -37.32 | $24.43 | 28400 |
| 2022-04-12 | -95.77 | $23.60 | 3900 |
| 2022-04-11 | -95.77 | $23.60 | 20700 |
| 2022-04-08 | -46.21 | $24.35 | 10228 |
| 2022-04-07 | -63.64 | $24.12 | 12425 |
| 2022-04-06 | -79.55 | $23.91 | 15639 |
| 2022-04-05 | -67.14 | $24.10 | 18729 |
| 2022-04-04 | -44.24 | $24.56 | 17700 |
| 2022-04-01 | -38.10 | $24.68 | 13200 |
| 2022-03-31 | -28.26 | $24.96 | 14800 |
| 2022-03-30 | -48.15 | $24.62 | 20331 |
| 2022-03-29 | -55.96 | $24.49 | 18249 |
| 2022-03-28 | -80.31 | $24.02 | 11200 |
| 2022-03-25 | -92.75 | $23.78 | 32840 |
| 2022-03-24 | -76.17 | $24.10 | 36900 |
| 2022-03-23 | -74.09 | $24.14 | 25708 |
| 2022-03-22 | -80.31 | $24.02 | 18800 |
| 2022-03-21 | -81.35 | $24.00 | 18900 |
| 2022-03-18 | -79.27 | $24.04 | 33300 |
| 2022-03-17 | -76.17 | $24.10 | 80200 |
| 2022-03-16 | -74.09 | $24.14 | 28400 |
| 2022-03-15 | -75.13 | $24.12 | 5330 |
| 2022-03-14 | -99.48 | $23.65 | 37900 |
| 2022-03-11 | -75.98 | $24.21 | 13400 |
| 2022-03-10 | -62.57 | $24.45 | 25328 |
| 2022-03-09 | -55.31 | $24.58 | 30600 |
| 2022-03-08 | -50.28 | $24.67 | 16000 |
| 2022-03-07 | -37.43 | $24.90 | 11800 |
| 2022-03-04 | -20.21 | $25.32 | 3100 |
| 2022-03-03 | -30.00 | $25.32 | 9400 |
| 2022-03-02 | -43.42 | $25.37 | 25500 |
| 2022-03-01 | -40.28 | $25.47 | 24634 |
| 2022-02-28 | -64.17 | $24.93 | 15200 |
| 2022-02-25 | -73.52 | $24.63 | 22728 |
| 2022-02-24 | -72.90 | $24.65 | 21400 |
| 2022-02-23 | -80.37 | $24.41 | 13126 |
| 2022-02-22 | -71.34 | $24.70 | 35130 |
| 2022-02-18 | -71.03 | $24.71 | 12942 |
| 2022-02-17 | -76.64 | $24.53 | 37200 |
| 2022-02-16 | -75.08 | $24.58 | 24612 |
| 2022-02-15 | -84.11 | $24.29 | 20317 |
| 2022-02-14 | -88.47 | $24.15 | 32200 |
| 2022-02-11 | -98.88 | $24.33 | 20931 |
| 2022-02-10 | -95.18 | $24.62 | 28300 |
| 2022-02-09 | -86.03 | $25.02 | 38419 |
| 2022-02-08 | -89.08 | $24.95 | 51825 |
| 2022-02-07 | -94.58 | $25.17 | 11800 |
| 2022-02-04 | -97.45 | $25.17 | 32900 |
| 2022-02-03 | -96.62 | $25.56 | 32305 |
| 2022-02-02 | -96.28 | $26.04 | 25500 |
| 2022-02-01 | -74.47 | $26.45 | 13300 |
| 2022-01-31 | -74.47 | $26.45 | 159700 |
| 2022-01-28 | -56.91 | $26.78 | 86000 |
| 2022-01-27 | -69.68 | $26.54 | 92800 |
| 2022-01-26 | -62.77 | $26.67 | 49300 |
| 2022-01-25 | -67.02 | $26.59 | 71000 |
| 2022-01-24 | -77.66 | $26.39 | 50016 |
| 2022-01-21 | -73.94 | $26.46 | 7800 |
| 2022-01-20 | -62.23 | $26.68 | 30600 |
| 2022-01-19 | -63.83 | $26.65 | 9816 |
| 2022-01-18 | -69.15 | $26.55 | 7931 |
| 2022-01-14 | -59.04 | $26.74 | 7500 |
| 2022-01-13 | -61.17 | $26.70 | 1800 |
| 2022-01-12 | -69.68 | $26.54 | 49600 |
| 2022-01-11 | -55.85 | $26.80 | 36526 |
| 2022-01-10 | -59.57 | $26.73 | 7044 |
| 2022-01-07 | -46.28 | $26.98 | 38800 |
| 2022-01-06 | -37.76 | $26.58 | 13852 |
| 2022-01-05 | -63.16 | $26.35 | 19821 |
| 2022-01-03 | -26.88 | $26.70 | 4315 |
| 2021-12-31 | 0.00 | $26.95 | 71889 |
| 2021-12-30 | -6.52 | $26.82 | 32972 |
| 2021-12-29 | -17.44 | $26.59 | 38559 |
| 2021-12-28 | -18.75 | $26.43 | 8552 |
| 2021-12-27 | -20.43 | $26.39 | 12670 |
| 2021-12-23 | -20.43 | $26.39 | 5525 |
| 2021-12-22 | -2.15 | $26.56 | 7514 |
| 2021-12-21 | -13.95 | $26.39 | 2369 |
| 2021-12-20 | -4.65 | $26.47 | 9907 |
| 2021-12-17 | -3.49 | $26.48 | 6065 |
| 2021-12-16 | -16.28 | $26.37 | 14469 |
| 2021-12-15 | -20.93 | $26.33 | 15088 |
| 2021-12-14 | -40.70 | $26.16 | 3535 |
| 2021-12-13 | -52.33 | $26.06 | 15329 |
| 2021-12-10 | -20.93 | $26.33 | 7280 |
| 2021-12-09 | -16.28 | $26.37 | 6398 |
| 2021-12-08 | -9.47 | $26.51 | 16848 |
| 2021-12-07 | -30.70 | $26.44 | 16989 |
| 2021-12-06 | -48.33 | $26.27 | 7839 |
| 2021-12-03 | -60.83 | $26.12 | 11282 |
| 2021-12-02 | -52.50 | $26.22 | 9937 |
| 2021-12-01 | -70.83 | $26.00 | 6298 |
| 2021-11-30 | -77.50 | $25.92 | 11595 |
| 2021-11-29 | -84.17 | $25.84 | 9557 |
| 2021-11-26 | -81.73 | $26.00 | 2342 |
| 2021-11-24 | -70.87 | $26.12 | 10964 |
| 2021-11-23 | -85.86 | $26.00 | 8827 |
| 2021-11-22 | -73.74 | $26.12 | 18265 |
| 2021-11-19 | -85.19 | $26.16 | 16077 |
| 2021-11-18 | -74.07 | $26.25 | 6935 |
| 2021-11-17 | -93.02 | $26.10 | 22108 |
| 2021-11-16 | -93.98 | $26.12 | 39035 |
| 2021-11-15 | -84.88 | $26.23 | 31995 |
| 2021-11-12 | -100.00 | $26.21 | 8438 |
| 2021-11-11 | -98.89 | $26.26 | 9652 |
| 2021-11-10 | -94.51 | $26.31 | 33013 |
| 2021-11-09 | -52.81 | $26.70 | 3470 |
| 2021-11-08 | -56.18 | $26.67 | 10739 |
| 2021-11-05 | -41.57 | $26.80 | 9571 |
| 2021-11-04 | -44.94 | $26.77 | 5431 |
| 2021-11-03 | -54.74 | $26.65 | 4076 |
| 2021-11-02 | -57.73 | $26.61 | 8475 |
| 2021-11-01 | -54.90 | $26.61 | 14024 |
| 2021-10-29 | -67.65 | $26.48 | 16581 |
| 2021-10-28 | -75.49 | $26.40 | 8386 |
| 2021-10-27 | -77.45 | $26.38 | 18282 |
| 2021-10-26 | -75.49 | $26.40 | 12989 |
| 2021-10-25 | -62.75 | $26.53 | 10340 |
| 2021-10-22 | -59.80 | $26.56 | 32815 |
| 2021-10-21 | -40.20 | $26.76 | 6858 |
| 2021-10-20 | -31.37 | $26.85 | 7271 |
| 2021-10-19 | -48.04 | $26.68 | 31283 |
| 2021-10-18 | -27.45 | $26.89 | 4561 |
| 2021-10-15 | -41.18 | $26.75 | 19025 |
| 2021-10-14 | -0.98 | $27.16 | 3022 |
| 2021-10-13 | -8.43 | $26.91 | 9891 |
| 2021-10-12 | -14.71 | $26.73 | 11353 |
| 2021-10-11 | -36.76 | $26.58 | 5929 |
| 2021-10-08 | -29.41 | $26.63 | 9920 |
| 2021-10-07 | -51.47 | $26.48 | 13122 |
| 2021-10-06 | -85.29 | $26.25 | 21817 |
| 2021-10-05 | -95.59 | $26.18 | 14699 |
| 2021-10-04 | -77.42 | $26.35 | 14584 |
| 2021-10-01 | -65.08 | $26.43 | 8797 |
| 2021-09-30 | -93.65 | $26.25 | 152535 |
| 2021-09-29 | -63.49 | $26.44 | 7478 |
| 2021-09-28 | -86.44 | $26.33 | 45022 |
| 2021-09-27 | -70.69 | $26.43 | 19519 |
| 2021-09-24 | -69.64 | $26.45 | 13883 |
| 2021-09-23 | -39.29 | $26.62 | 6956 |
| 2021-09-22 | -35.71 | $26.64 | 18732 |
| 2021-09-21 | -35.71 | $26.64 | 3022 |
| 2021-09-20 | -30.36 | $26.67 | 9763 |
| 2021-09-17 | -28.57 | $26.68 | 11495 |
| 2021-09-16 | -3.57 | $26.82 | 9488 |
| 2021-09-15 | -44.64 | $26.59 | 4887 |
| 2021-09-14 | -51.79 | $26.55 | 21261 |
| 2021-09-13 | -50.00 | $26.62 | 15409 |
| 2021-09-10 | -47.06 | $26.64 | 36052 |
| 2021-09-09 | -45.59 | $26.65 | 1951 |
| 2021-09-08 | -38.24 | $26.70 | 4279 |
| 2021-09-07 | -30.00 | $26.77 | 2112 |
| 2021-09-03 | -33.33 | $26.84 | 2284 |
| 2021-09-02 | -48.81 | $26.71 | 7699 |
| 2021-09-01 | -52.38 | $26.68 | 6302 |
| 2021-08-31 | -64.29 | $26.58 | 4071 |
| 2021-08-30 | -73.81 | $26.50 | 9311 |
| 2021-08-27 | -43.08 | $26.84 | 4353 |
| 2021-08-26 | -70.59 | $26.64 | 7956 |
| 2021-08-25 | -47.06 | $26.80 | 15016 |
| 2021-08-24 | -43.84 | $26.80 | 3963 |
| 2021-08-23 | -54.79 | $26.72 | 5899 |
| 2021-08-20 | -46.58 | $26.78 | 2607 |
| 2021-08-19 | -54.79 | $26.72 | 5419 |
| 2021-08-18 | -52.05 | $26.74 | 10519 |
| 2021-08-17 | -45.21 | $26.79 | 10059 |
| 2021-08-16 | -50.68 | $26.75 | 4319 |
| 2021-08-13 | -34.25 | $26.87 | 3928 |
| 2021-08-12 | -46.58 | $26.78 | 13474 |
| 2021-08-11 | -75.34 | $26.57 | 25316 |
| 2021-08-10 | -39.73 | $26.83 | 5207 |
| 2021-08-09 | -23.29 | $26.95 | 3840 |
| 2021-08-06 | -1.41 | $27.09 | 6301 |
| 2021-08-05 | -15.49 | $26.99 | 6905 |
| 2021-08-04 | -41.18 | $26.89 | 5817 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.09
2026-07-31
Close Price
$20.64
Vol: 17247Average Directional Index - Detailed Analysis
Minimum
8.57
Average
23.08
Maximum
64.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 22.09 | $20.64 | 17247 |
| 2026-07-30 | 22.73 | $20.57 | 14600 |
| 2026-07-29 | 23.16 | $20.63 | 5424 |
| 2026-07-28 | 23.89 | $20.68 | 31000 |
| 2026-07-27 | 24.66 | $20.63 | 11300 |
| 2026-07-24 | 25.47 | $20.52 | 14131 |
| 2026-07-23 | 25.74 | $20.54 | 11740 |
| 2026-07-22 | 26.07 | $20.62 | 7400 |
| 2026-07-21 | 26.58 | $20.64 | 10826 |
| 2026-07-20 | 27.29 | $20.80 | 3837 |
| 2026-07-17 | 28.32 | $20.62 | 28525 |
| 2026-07-16 | 29.36 | $20.69 | 2222 |
| 2026-07-15 | 30.24 | $20.66 | 6104 |
| 2026-07-14 | 30.82 | $20.65 | 11100 |
| 2026-07-13 | 31.39 | $20.60 | 7600 |
| 2026-07-10 | 31.95 | $20.63 | 1105 |
| 2026-07-09 | 32.64 | $20.63 | 5420 |
| 2026-07-08 | 33.37 | $20.71 | 10207 |
| 2026-07-07 | 34.30 | $20.68 | 9149 |
| 2026-07-06 | 35.44 | $20.82 | 18800 |
| 2026-07-02 | 36.64 | $20.58 | 11812 |
| 2026-07-01 | 37.17 | $20.53 | 20600 |
| 2026-06-30 | 37.09 | $20.45 | 71500 |
| 2026-06-29 | 36.92 | $20.35 | 26000 |
| 2026-06-26 | 36.57 | $20.34 | 26941 |
| 2026-06-25 | 35.92 | $20.37 | 10736 |
| 2026-06-24 | 35.81 | $20.41 | 17545 |
| 2026-06-23 | 35.80 | $20.43 | 11012 |
| 2026-06-22 | 35.84 | $20.57 | 7900 |
| 2026-06-18 | 36.16 | $20.78 | 5000 |
| 2026-06-17 | 36.73 | $20.62 | 7930 |
| 2026-06-16 | 36.93 | $20.68 | 27982 |
| 2026-06-15 | 37.20 | $20.65 | 7689 |
| 2026-06-12 | 37.14 | $20.57 | 16344 |
| 2026-06-11 | 36.74 | $20.47 | 5218 |
| 2026-06-10 | 35.67 | $20.42 | 13100 |
| 2026-06-09 | 34.44 | $20.46 | 22100 |
| 2026-06-08 | 33.14 | $20.47 | 21700 |
| 2026-06-05 | 31.99 | $20.58 | 13500 |
| 2026-06-04 | 30.92 | $20.75 | 10400 |
| 2026-06-03 | 30.13 | $20.78 | 5911 |
| 2026-06-02 | 29.31 | $20.85 | 17125 |
| 2026-06-01 | 28.47 | $20.83 | 14137 |
| 2026-05-29 | 27.59 | $20.90 | 22200 |
| 2026-05-28 | 26.80 | $21.39 | 28100 |
| 2026-05-27 | 26.88 | $21.31 | 4400 |
| 2026-05-26 | 26.62 | $21.20 | 22100 |
| 2026-05-22 | 26.25 | $21.22 | 6454 |
| 2026-05-21 | 25.51 | $21.16 | 17800 |
| 2026-05-20 | 24.74 | $21.26 | 8007 |
| 2026-05-19 | 24.05 | $21.14 | 33212 |
| 2026-05-18 | 23.05 | $21.28 | 8400 |
| 2026-05-15 | 22.63 | $21.35 | 12600 |
| 2026-05-14 | 22.20 | $21.42 | 5700 |
| 2026-05-13 | 22.13 | $21.40 | 7900 |
| 2026-05-12 | 22.05 | $21.40 | 11842 |
| 2026-05-11 | 22.14 | $21.58 | 11899 |
| 2026-05-08 | 22.63 | $21.59 | 17420 |
| 2026-05-07 | 23.14 | $21.52 | 4000 |
| 2026-05-06 | 23.61 | $21.59 | 22633 |
| 2026-05-05 | 24.09 | $21.47 | 17000 |
| 2026-05-04 | 24.53 | $21.43 | 15000 |
| 2026-05-01 | 25.24 | $21.75 | 6637 |
| 2026-04-30 | 26.57 | $21.71 | 5100 |
| 2026-04-29 | 27.38 | $21.60 | 16011 |
| 2026-04-28 | 28.24 | $21.92 | 39700 |
| 2026-04-27 | 29.17 | $21.63 | 15030 |
| 2026-04-24 | 29.54 | $21.69 | 2141 |
| 2026-04-23 | 29.64 | $21.58 | 17122 |
| 2026-04-22 | 29.74 | $21.59 | 8592 |
| 2026-04-21 | 29.98 | $21.60 | 10400 |
| 2026-04-20 | 30.24 | $21.66 | 13158 |
| 2026-04-17 | 30.69 | $21.58 | 8479 |
| 2026-04-16 | 31.17 | $21.54 | 4941 |
| 2026-04-15 | 31.57 | $21.75 | 7600 |
| 2026-04-14 | 32.12 | $21.69 | 7300 |
| 2026-04-13 | 32.40 | $21.51 | 1569 |
| 2026-04-10 | 32.27 | $21.52 | 3210 |
| 2026-04-09 | 32.23 | $21.55 | 3900 |
| 2026-04-08 | 32.26 | $21.55 | 11235 |
| 2026-04-07 | 32.28 | $21.52 | 19403 |
| 2026-04-06 | 31.75 | $21.41 | 12151 |
| 2026-04-02 | 31.30 | $21.40 | 11024 |
| 2026-04-01 | 30.65 | $21.39 | 18900 |
| 2026-03-31 | 29.88 | $21.20 | 46600 |
| 2026-03-30 | 28.62 | $21.17 | 10601 |
| 2026-03-27 | 27.50 | $21.17 | 13749 |
| 2026-03-26 | 26.22 | $21.35 | 18600 |
| 2026-03-25 | 25.14 | $21.59 | 15906 |
| 2026-03-24 | 24.20 | $21.55 | 10314 |
| 2026-03-23 | 23.15 | $21.42 | 27400 |
| 2026-03-20 | 22.11 | $21.59 | 15700 |
| 2026-03-19 | 21.24 | $21.95 | 33830 |
| 2026-03-18 | 20.92 | $22.12 | 7000 |
| 2026-03-17 | 20.79 | $22.18 | 4600 |
| 2026-03-16 | 20.73 | $22.10 | 14100 |
| 2026-03-13 | 20.66 | $22.22 | 24914 |
| 2026-03-12 | 20.83 | $22.27 | 7200 |
| 2026-03-11 | 21.10 | $22.36 | 6600 |
| 2026-03-10 | 21.56 | $22.49 | 8749 |
| 2026-03-09 | 21.87 | $22.45 | 20647 |
| 2026-03-06 | 22.19 | $22.55 | 8800 |
| 2026-03-05 | 23.02 | $22.71 | 6624 |
| 2026-03-04 | 24.15 | $22.72 | 12200 |
| 2026-03-03 | 25.36 | $22.80 | 15200 |
| 2026-03-02 | 26.63 | $22.68 | 8318 |
| 2026-02-27 | 27.28 | $22.74 | 34600 |
| 2026-02-26 | 27.66 | $23.27 | 25840 |
| 2026-02-25 | 26.30 | $23.21 | 25313 |
| 2026-02-24 | 24.93 | $23.13 | 5951 |
| 2026-02-23 | 23.59 | $23.12 | 12612 |
| 2026-02-20 | 22.24 | $23.18 | 6103 |
| 2026-02-19 | 20.82 | $23.20 | 28400 |
| 2026-02-18 | 19.33 | $23.25 | 114109 |
| 2026-02-17 | 17.76 | $22.75 | 28510 |
| 2026-02-13 | 16.73 | $22.40 | 10300 |
| 2026-02-12 | 16.76 | $22.27 | 6000 |
| 2026-02-11 | 17.26 | $22.19 | 16800 |
| 2026-02-10 | 18.02 | $22.01 | 10500 |
| 2026-02-09 | 18.92 | $21.93 | 12149 |
| 2026-02-06 | 19.55 | $21.99 | 4148 |
| 2026-02-05 | 20.47 | $21.95 | 10900 |
| 2026-02-04 | 21.27 | $21.90 | 17100 |
| 2026-02-03 | 22.11 | $22.00 | 24938 |
| 2026-02-02 | 23.24 | $22.05 | 5117 |
| 2026-01-30 | 24.14 | $22.00 | 38600 |
| 2026-01-29 | 25.24 | $22.07 | 28446 |
| 2026-01-28 | 25.99 | $22.26 | 4441 |
| 2026-01-27 | 26.04 | $22.28 | 9021 |
| 2026-01-26 | 26.09 | $22.26 | 3418 |
| 2026-01-23 | 25.99 | $22.26 | 1700 |
| 2026-01-22 | 26.08 | $22.25 | 5800 |
| 2026-01-21 | 26.19 | $22.14 | 6718 |
| 2026-01-20 | 26.61 | $22.05 | 21500 |
| 2026-01-16 | 27.10 | $22.14 | 18200 |
| 2026-01-15 | 27.62 | $22.12 | 21200 |
| 2026-01-14 | 28.21 | $21.89 | 7818 |
| 2026-01-13 | 29.26 | $21.73 | 12245 |
| 2026-01-12 | 30.70 | $21.61 | 8141 |
| 2026-01-09 | 31.87 | $21.48 | 5200 |
| 2026-01-08 | 32.90 | $21.48 | 17126 |
| 2026-01-07 | 33.98 | $21.59 | 10400 |
| 2026-01-06 | 34.94 | $21.50 | 20900 |
| 2026-01-05 | 35.94 | $21.49 | 14917 |
| 2026-01-02 | 36.90 | $21.40 | 4901 |
| 2025-12-31 | 37.28 | $21.19 | 25000 |
| 2025-12-30 | 36.91 | $21.00 | 34200 |
| 2025-12-29 | 36.09 | $21.05 | 26900 |
| 2025-12-26 | 35.24 | $21.11 | 832 |
| 2025-12-24 | 34.64 | $21.15 | 8042 |
| 2025-12-23 | 34.07 | $21.33 | 32700 |
| 2025-12-22 | 33.73 | $21.44 | 7827 |
| 2025-12-19 | 33.32 | $21.42 | 32820 |
| 2025-12-18 | 32.75 | $21.27 | 14514 |
| 2025-12-17 | 31.63 | $21.07 | 42613 |
| 2025-12-16 | 30.16 | $21.12 | 45525 |
| 2025-12-15 | 28.62 | $21.32 | 11523 |
| 2025-12-12 | 27.22 | $21.33 | 16227 |
| 2025-12-11 | 25.82 | $21.45 | 20200 |
| 2025-12-10 | 24.35 | $21.40 | 18500 |
| 2025-12-09 | 22.38 | $21.18 | 93336 |
| 2025-12-08 | 20.30 | $21.91 | 25641 |
| 2025-12-05 | 19.14 | $22.36 | 6800 |
| 2025-12-04 | 18.58 | $22.27 | 2745 |
| 2025-12-03 | 18.18 | $22.29 | 14400 |
| 2025-12-02 | 17.72 | $22.32 | 14900 |
| 2025-12-01 | 16.90 | $22.25 | 11400 |
| 2025-11-28 | 15.73 | $22.27 | 2441 |
| 2025-11-26 | 14.62 | $22.45 | 21116 |
| 2025-11-25 | 13.84 | $22.40 | 9000 |
| 2025-11-24 | 13.04 | $22.30 | 8700 |
| 2025-11-21 | 12.20 | $22.21 | 13002 |
| 2025-11-20 | 10.91 | $22.13 | 21800 |
| 2025-11-19 | 9.55 | $22.40 | 11134 |
| 2025-11-18 | 9.38 | $22.38 | 9604 |
| 2025-11-17 | 9.19 | $22.45 | 15247 |
| 2025-11-14 | 9.30 | $22.50 | 3600 |
| 2025-11-13 | 9.76 | $22.41 | 13100 |
| 2025-11-12 | 10.26 | $22.47 | 5200 |
| 2025-11-11 | 10.43 | $22.56 | 11600 |
| 2025-11-10 | 10.60 | $22.48 | 3400 |
| 2025-11-07 | 10.69 | $22.43 | 1831 |
| 2025-11-06 | 10.79 | $22.44 | 13332 |
| 2025-11-05 | 10.92 | $22.56 | 6729 |
| 2025-11-04 | 10.85 | $22.37 | 17000 |
| 2025-11-03 | 10.59 | $22.37 | 21617 |
| 2025-10-31 | 10.31 | $22.55 | 3638 |
| 2025-10-30 | 10.73 | $22.59 | 14500 |
| 2025-10-29 | 11.12 | $22.55 | 8000 |
| 2025-10-28 | 11.54 | $22.64 | 6100 |
| 2025-10-27 | 12.06 | $22.75 | 8042 |
| 2025-10-24 | 12.42 | $22.70 | 10700 |
| 2025-10-23 | 12.97 | $22.74 | 12416 |
| 2025-10-22 | 13.35 | $22.45 | 9121 |
| 2025-10-21 | 13.75 | $22.76 | 4111 |
| 2025-10-20 | 14.40 | $22.71 | 7800 |
| 2025-10-17 | 15.05 | $22.56 | 16900 |
| 2025-10-16 | 15.53 | $22.59 | 10900 |
| 2025-10-15 | 16.04 | $22.69 | 10500 |
| 2025-10-14 | 16.73 | $22.63 | 15639 |
| 2025-10-13 | 17.42 | $22.64 | 10400 |
| 2025-10-10 | 18.14 | $22.56 | 30500 |
| 2025-10-09 | 18.90 | $22.53 | 15700 |
| 2025-10-08 | 19.70 | $22.57 | 28714 |
| 2025-10-07 | 20.28 | $22.45 | 12630 |
| 2025-10-06 | 20.59 | $22.38 | 15400 |
| 2025-10-03 | 20.56 | $22.39 | 10938 |
| 2025-10-02 | 20.52 | $22.45 | 7600 |
| 2025-10-01 | 20.72 | $22.55 | 21049 |
| 2025-09-30 | 20.93 | $22.20 | 207002 |
| 2025-09-29 | 20.25 | $22.27 | 17947 |
| 2025-09-26 | 19.74 | $22.28 | 9232 |
| 2025-09-25 | 19.29 | $22.29 | 8400 |
| 2025-09-24 | 18.83 | $22.28 | 14024 |
| 2025-09-23 | 18.36 | $22.32 | 20505 |
| 2025-09-22 | 17.91 | $22.52 | 20718 |
| 2025-09-19 | 17.93 | $22.65 | 9344 |
| 2025-09-18 | 18.12 | $22.68 | 13500 |
| 2025-09-17 | 18.31 | $22.57 | 15000 |
| 2025-09-16 | 18.68 | $22.62 | 18546 |
| 2025-09-15 | 19.21 | $22.56 | 13600 |
| 2025-09-12 | 19.78 | $22.58 | 15300 |
| 2025-09-11 | 20.42 | $22.69 | 8000 |
| 2025-09-10 | 21.15 | $22.63 | 11646 |
| 2025-09-09 | 21.64 | $22.66 | 12521 |
| 2025-09-08 | 22.16 | $22.94 | 8726 |
| 2025-09-05 | 23.12 | $22.93 | 15040 |
| 2025-09-04 | 24.03 | $22.81 | 5300 |
| 2025-09-03 | 24.65 | $22.72 | 10600 |
| 2025-09-02 | 25.13 | $22.65 | 13600 |
| 2025-08-29 | 25.64 | $22.65 | 50708 |
| 2025-08-28 | 26.43 | $23.33 | 19600 |
| 2025-08-27 | 27.29 | $23.47 | 8000 |
| 2025-08-26 | 27.73 | $23.52 | 7300 |
| 2025-08-25 | 27.91 | $23.60 | 9000 |
| 2025-08-22 | 28.18 | $23.64 | 5300 |
| 2025-08-21 | 27.69 | $23.50 | 9008 |
| 2025-08-20 | 27.50 | $23.67 | 19537 |
| 2025-08-19 | 27.14 | $23.72 | 22835 |
| 2025-08-18 | 26.50 | $23.71 | 13100 |
| 2025-08-15 | 25.86 | $23.66 | 32000 |
| 2025-08-14 | 24.86 | $23.76 | 4320 |
| 2025-08-13 | 23.87 | $23.70 | 17814 |
| 2025-08-12 | 22.62 | $23.62 | 12700 |
| 2025-08-11 | 21.49 | $23.45 | 5700 |
| 2025-08-08 | 20.54 | $23.34 | 5800 |
| 2025-08-07 | 19.70 | $23.28 | 11500 |
| 2025-08-06 | 18.82 | $23.31 | 13028 |
| 2025-08-05 | 17.86 | $23.36 | 12400 |
| 2025-08-04 | 16.71 | $23.35 | 8900 |
| 2025-08-01 | 15.75 | $23.30 | 15807 |
| 2025-07-31 | 14.94 | $23.30 | 39310 |
| 2025-07-30 | 14.09 | $22.82 | 8300 |
| 2025-07-29 | 13.95 | $22.56 | 4500 |
| 2025-07-28 | 13.98 | $22.63 | 6400 |
| 2025-07-25 | 14.00 | $22.83 | 16000 |
| 2025-07-24 | 14.23 | $22.22 | 2913 |
| 2025-07-23 | 14.42 | $22.27 | 4710 |
| 2025-07-22 | 14.66 | $22.17 | 9900 |
| 2025-07-21 | 14.70 | $22.30 | 7019 |
| 2025-07-18 | 15.03 | $22.34 | 6500 |
| 2025-07-17 | 15.45 | $22.37 | 2618 |
| 2025-07-16 | 15.88 | $22.35 | 21118 |
| 2025-07-15 | 16.33 | $22.52 | 7101 |
| 2025-07-14 | 17.06 | $22.51 | 13603 |
| 2025-07-11 | 17.94 | $22.75 | 8008 |
| 2025-07-10 | 18.45 | $23.17 | 17918 |
| 2025-07-09 | 18.59 | $22.90 | 25730 |
| 2025-07-08 | 18.74 | $23.10 | 5000 |
| 2025-07-07 | 19.28 | $22.95 | 14200 |
| 2025-07-03 | 19.86 | $23.03 | 9239 |
| 2025-07-02 | 20.24 | $23.14 | 16700 |
| 2025-07-01 | 20.64 | $22.88 | 13900 |
| 2025-06-30 | 20.89 | $22.98 | 34517 |
| 2025-06-27 | 20.88 | $23.18 | 15300 |
| 2025-06-26 | 20.52 | $23.26 | 22600 |
| 2025-06-25 | 19.95 | $23.21 | 15600 |
| 2025-06-24 | 19.34 | $23.48 | 105900 |
| 2025-06-23 | 18.70 | $22.69 | 6900 |
| 2025-06-20 | 18.95 | $22.72 | 13221 |
| 2025-06-18 | 19.31 | $22.43 | 28835 |
| 2025-06-17 | 20.14 | $22.24 | 17700 |
| 2025-06-16 | 21.18 | $21.96 | 18427 |
| 2025-06-13 | 21.88 | $21.95 | 18100 |
| 2025-06-12 | 22.26 | $21.85 | 16227 |
| 2025-06-11 | 22.68 | $21.87 | 19833 |
| 2025-06-10 | 23.05 | $21.89 | 11702 |
| 2025-06-09 | 23.12 | $21.75 | 13801 |
| 2025-06-06 | 22.92 | $21.56 | 29200 |
| 2025-06-05 | 22.48 | $21.38 | 25818 |
| 2025-06-04 | 21.74 | $21.53 | 35900 |
| 2025-06-03 | 20.97 | $21.40 | 14839 |
| 2025-06-02 | 19.96 | $21.40 | 55300 |
| 2025-05-30 | 18.91 | $21.52 | 101809 |
| 2025-05-29 | 18.05 | $22.69 | 6011 |
| 2025-05-28 | 18.59 | $22.55 | 7900 |
| 2025-05-27 | 18.98 | $22.60 | 7731 |
| 2025-05-23 | 19.39 | $22.39 | 8522 |
| 2025-05-22 | 19.32 | $22.42 | 11500 |
| 2025-05-21 | 19.34 | $22.45 | 9414 |
| 2025-05-20 | 19.49 | $22.67 | 9500 |
| 2025-05-19 | 20.01 | $22.71 | 16400 |
| 2025-05-16 | 20.56 | $22.73 | 19242 |
| 2025-05-15 | 21.18 | $22.79 | 11210 |
| 2025-05-14 | 21.80 | $22.69 | 29234 |
| 2025-05-13 | 22.46 | $22.72 | 29700 |
| 2025-05-12 | 23.04 | $22.55 | 12700 |
| 2025-05-09 | 23.58 | $22.53 | 6522 |
| 2025-05-08 | 23.74 | $22.50 | 5900 |
| 2025-05-07 | 23.99 | $22.32 | 6619 |
| 2025-05-06 | 24.04 | $22.27 | 12648 |
| 2025-05-05 | 23.92 | $22.26 | 10200 |
| 2025-05-02 | 23.79 | $22.33 | 14530 |
| 2025-05-01 | 23.56 | $22.23 | 17100 |
| 2025-04-30 | 24.24 | $22.29 | 49400 |
| 2025-04-29 | 25.15 | $22.09 | 13728 |
| 2025-04-28 | 26.28 | $22.08 | 12800 |
| 2025-04-25 | 27.53 | $21.94 | 10500 |
| 2025-04-24 | 28.97 | $21.81 | 3200 |
| 2025-04-23 | 30.14 | $21.67 | 7700 |
| 2025-04-22 | 31.37 | $21.42 | 14300 |
| 2025-04-21 | 31.91 | $21.35 | 4720 |
| 2025-04-17 | 32.05 | $21.40 | 11535 |
| 2025-04-16 | 32.19 | $21.13 | 28024 |
| 2025-04-15 | 31.72 | $20.85 | 17300 |
| 2025-04-14 | 30.63 | $20.84 | 19335 |
| 2025-04-11 | 29.43 | $20.70 | 9803 |
| 2025-04-10 | 27.76 | $21.00 | 7340 |
| 2025-04-09 | 26.15 | $21.22 | 14742 |
| 2025-04-08 | 24.17 | $20.91 | 8539 |
| 2025-04-07 | 22.23 | $21.16 | 20221 |
| 2025-04-04 | 20.17 | $21.56 | 45200 |
| 2025-04-03 | 18.02 | $21.62 | 37606 |
| 2025-04-02 | 16.27 | $21.89 | 7200 |
| 2025-04-01 | 15.01 | $21.90 | 14600 |
| 2025-03-31 | 13.62 | $21.94 | 25800 |
| 2025-03-28 | 12.45 | $22.11 | 16606 |
| 2025-03-27 | 11.55 | $22.31 | 6500 |
| 2025-03-26 | 11.05 | $22.38 | 16247 |
| 2025-03-25 | 10.55 | $22.72 | 18900 |
| 2025-03-24 | 10.26 | $22.83 | 6416 |
| 2025-03-21 | 10.58 | $23.00 | 4900 |
| 2025-03-20 | 11.01 | $23.00 | 4800 |
| 2025-03-19 | 11.46 | $22.99 | 6600 |
| 2025-03-18 | 11.96 | $22.77 | 6426 |
| 2025-03-17 | 12.56 | $22.99 | 6300 |
| 2025-03-14 | 13.19 | $22.98 | 17704 |
| 2025-03-13 | 13.57 | $22.73 | 6903 |
| 2025-03-12 | 13.69 | $22.58 | 11742 |
| 2025-03-11 | 13.18 | $22.39 | 12214 |
| 2025-03-10 | 12.62 | $22.28 | 8207 |
| 2025-03-07 | 12.02 | $22.55 | 5800 |
| 2025-03-06 | 11.80 | $22.68 | 1906 |
| 2025-03-05 | 11.85 | $22.62 | 20823 |
| 2025-03-04 | 11.91 | $22.64 | 16400 |
| 2025-03-03 | 11.97 | $23.01 | 4600 |
| 2025-02-28 | 12.51 | $22.87 | 8300 |
| 2025-02-27 | 12.98 | $23.27 | 2900 |
| 2025-02-26 | 12.95 | $23.33 | 5700 |
| 2025-02-25 | 12.92 | $23.16 | 12000 |
| 2025-02-24 | 13.09 | $22.92 | 9800 |
| 2025-02-21 | 13.75 | $22.89 | 11948 |
| 2025-02-20 | 14.29 | $22.80 | 4134 |
| 2025-02-19 | 14.71 | $22.81 | 14515 |
| 2025-02-18 | 15.20 | $22.75 | 16125 |
| 2025-02-14 | 15.79 | $22.77 | 9246 |
| 2025-02-13 | 16.47 | $22.59 | 6010 |
| 2025-02-12 | 16.94 | $22.50 | 15925 |
| 2025-02-11 | 17.11 | $22.71 | 42042 |
| 2025-02-10 | 17.64 | $22.63 | 12101 |
| 2025-02-07 | 17.87 | $22.61 | 20800 |
| 2025-02-06 | 18.11 | $22.65 | 15200 |
| 2025-02-05 | 18.47 | $22.67 | 13709 |
| 2025-02-04 | 19.01 | $22.53 | 9715 |
| 2025-02-03 | 19.07 | $22.47 | 24000 |
| 2025-01-31 | 19.13 | $22.53 | 145914 |
| 2025-01-30 | 19.27 | $23.30 | 17941 |
| 2025-01-29 | 19.78 | $23.28 | 6200 |
| 2025-01-28 | 20.42 | $23.32 | 8800 |
| 2025-01-27 | 21.01 | $23.25 | 14726 |
| 2025-01-24 | 21.75 | $23.04 | 7010 |
| 2025-01-23 | 22.71 | $23.02 | 11202 |
| 2025-01-22 | 23.79 | $23.22 | 7800 |
| 2025-01-21 | 24.73 | $23.15 | 26600 |
| 2025-01-17 | 25.91 | $23.13 | 10800 |
| 2025-01-16 | 27.01 | $23.19 | 18133 |
| 2025-01-15 | 28.16 | $23.12 | 15729 |
| 2025-01-14 | 29.43 | $22.65 | 9100 |
| 2025-01-13 | 30.00 | $22.49 | 16000 |
| 2025-01-10 | 30.39 | $22.66 | 13900 |
| 2025-01-08 | 31.18 | $23.04 | 34441 |
| 2025-01-07 | 32.26 | $22.96 | 13800 |
| 2025-01-06 | 33.55 | $23.17 | 15400 |
| 2025-01-03 | 35.02 | $22.96 | 6900 |
| 2025-01-02 | 36.31 | $22.78 | 14444 |
| 2024-12-31 | 37.42 | $22.44 | 51017 |
| 2024-12-30 | 37.08 | $22.20 | 26900 |
| 2024-12-27 | 35.90 | $22.18 | 14232 |
| 2024-12-26 | 34.89 | $22.39 | 25134 |
| 2024-12-24 | 33.98 | $22.47 | 12700 |
| 2024-12-23 | 33.18 | $22.65 | 9500 |
| 2024-12-20 | 32.53 | $22.65 | 14500 |
| 2024-12-19 | 31.85 | $22.54 | 15304 |
| 2024-12-18 | 30.85 | $22.74 | 11519 |
| 2024-12-17 | 30.16 | $22.96 | 13117 |
| 2024-12-16 | 29.77 | $22.94 | 20231 |
| 2024-12-13 | 29.42 | $23.05 | 28200 |
| 2024-12-12 | 29.05 | $23.10 | 14100 |
| 2024-12-11 | 28.66 | $23.09 | 11732 |
| 2024-12-10 | 28.42 | $23.20 | 9913 |
| 2024-12-09 | 28.13 | $23.16 | 11100 |
| 2024-12-06 | 27.95 | $23.21 | 6532 |
| 2024-12-05 | 27.76 | $23.29 | 4503 |
| 2024-12-04 | 27.56 | $23.11 | 7525 |
| 2024-12-03 | 27.00 | $23.06 | 20300 |
| 2024-12-02 | 26.41 | $23.08 | 49718 |
| 2024-11-29 | 25.82 | $23.39 | 49500 |
| 2024-11-27 | 25.58 | $23.91 | 10416 |
| 2024-11-26 | 26.12 | $23.89 | 7117 |
| 2024-11-25 | 26.68 | $24.07 | 6118 |
| 2024-11-22 | 27.22 | $23.66 | 7514 |
| 2024-11-21 | 27.53 | $23.97 | 11026 |
| 2024-11-20 | 27.73 | $23.46 | 22500 |
| 2024-11-19 | 26.82 | $23.51 | 13000 |
| 2024-11-18 | 26.10 | $23.70 | 18237 |
| 2024-11-15 | 25.67 | $23.81 | 1124 |
| 2024-11-14 | 25.39 | $23.72 | 13810 |
| 2024-11-13 | 25.10 | $23.78 | 7110 |
| 2024-11-12 | 24.94 | $23.87 | 6000 |
| 2024-11-11 | 25.15 | $24.29 | 8525 |
| 2024-11-08 | 25.46 | $24.40 | 6320 |
| 2024-11-07 | 26.36 | $24.12 | 10300 |
| 2024-11-06 | 26.49 | $23.92 | 8100 |
| 2024-11-05 | 26.48 | $24.11 | 16200 |
| 2024-11-04 | 26.97 | $24.25 | 5624 |
| 2024-11-01 | 27.34 | $23.90 | 3523 |
| 2024-10-31 | 28.05 | $24.22 | 8428 |
| 2024-10-30 | 29.07 | $24.22 | 3620 |
| 2024-10-29 | 30.14 | $24.07 | 3518 |
| 2024-10-28 | 30.83 | $24.11 | 16505 |
| 2024-10-25 | 31.82 | $24.19 | 5825 |
| 2024-10-24 | 33.24 | $24.11 | 7815 |
| 2024-10-23 | 34.73 | $24.19 | 12619 |
| 2024-10-22 | 35.93 | $24.40 | 3932 |
| 2024-10-21 | 37.13 | $24.46 | 10000 |
| 2024-10-18 | 38.42 | $24.48 | 4946 |
| 2024-10-17 | 39.04 | $24.56 | 1234 |
| 2024-10-16 | 39.13 | $24.70 | 11400 |
| 2024-10-15 | 39.18 | $24.68 | 15300 |
| 2024-10-14 | 39.26 | $24.68 | 6527 |
| 2024-10-11 | 39.51 | $24.48 | 11616 |
| 2024-10-10 | 39.99 | $24.37 | 5746 |
| 2024-10-09 | 40.49 | $24.58 | 18200 |
| 2024-10-08 | 41.02 | $24.27 | 8500 |
| 2024-10-07 | 42.07 | $24.22 | 10707 |
| 2024-10-04 | 42.91 | $24.41 | 20600 |
| 2024-10-03 | 43.05 | $24.70 | 4045 |
| 2024-10-02 | 42.16 | $24.60 | 3600 |
| 2024-10-01 | 41.28 | $24.62 | 33200 |
| 2024-09-30 | 40.34 | $24.54 | 246927 |
| 2024-09-27 | 39.36 | $24.78 | 42927 |
| 2024-09-26 | 38.32 | $24.68 | 33626 |
| 2024-09-25 | 37.29 | $24.62 | 48900 |
| 2024-09-24 | 36.33 | $24.52 | 19208 |
| 2024-09-23 | 35.39 | $24.49 | 62900 |
| 2024-09-20 | 34.42 | $24.56 | 85300 |
| 2024-09-19 | 33.04 | $24.55 | 55400 |
| 2024-09-18 | 31.64 | $24.53 | 20600 |
| 2024-09-17 | 30.21 | $24.35 | 11615 |
| 2024-09-16 | 28.71 | $24.26 | 15624 |
| 2024-09-13 | 27.58 | $24.04 | 26507 |
| 2024-09-12 | 26.67 | $23.90 | 11400 |
| 2024-09-11 | 25.91 | $23.77 | 5700 |
| 2024-09-10 | 25.17 | $23.86 | 63500 |
| 2024-09-09 | 24.40 | $23.76 | 11136 |
| 2024-09-06 | 23.86 | $23.40 | 5331 |
| 2024-09-05 | 23.50 | $23.45 | 20500 |
| 2024-09-04 | 23.20 | $23.30 | 18700 |
| 2024-09-03 | 23.34 | $23.11 | 12000 |
| 2024-08-30 | 23.77 | $23.02 | 15040 |
| 2024-08-29 | 24.19 | $23.49 | 7200 |
| 2024-08-28 | 23.56 | $23.58 | 9006 |
| 2024-08-27 | 22.35 | $23.60 | 5500 |
| 2024-08-26 | 20.68 | $23.65 | 14624 |
| 2024-08-23 | 18.91 | $23.60 | 19929 |
| 2024-08-22 | 17.38 | $23.39 | 7622 |
| 2024-08-21 | 16.22 | $23.40 | 6900 |
| 2024-08-20 | 14.99 | $23.30 | 13900 |
| 2024-08-19 | 13.78 | $23.23 | 17200 |
| 2024-08-16 | 12.58 | $23.25 | 8400 |
| 2024-08-15 | 11.51 | $22.91 | 13800 |
| 2024-08-14 | 10.96 | $23.00 | 29130 |
| 2024-08-13 | 10.38 | $22.74 | 14800 |
| 2024-08-12 | 10.44 | $22.60 | 65735 |
| 2024-08-09 | 10.54 | $22.60 | 10030 |
| 2024-08-08 | 10.47 | $22.74 | 22709 |
| 2024-08-07 | 10.40 | $22.53 | 24600 |
| 2024-08-06 | 10.33 | $22.47 | 7620 |
| 2024-08-05 | 10.78 | $22.51 | 15614 |
| 2024-08-02 | 11.26 | $22.77 | 15540 |
| 2024-08-01 | 11.77 | $22.59 | 10100 |
| 2024-07-31 | 11.71 | $22.41 | 17528 |
| 2024-07-30 | 11.41 | $22.47 | 18430 |
| 2024-07-29 | 11.34 | $22.54 | 5918 |
| 2024-07-26 | 11.07 | $22.49 | 2824 |
| 2024-07-25 | 11.23 | $22.48 | 33900 |
| 2024-07-24 | 11.34 | $22.25 | 12416 |
| 2024-07-23 | 11.46 | $22.60 | 9800 |
| 2024-07-22 | 11.55 | $22.72 | 12700 |
| 2024-07-19 | 11.64 | $22.74 | 8400 |
| 2024-07-18 | 11.84 | $22.65 | 26344 |
| 2024-07-17 | 12.05 | $22.74 | 17028 |
| 2024-07-16 | 11.81 | $22.65 | 16000 |
| 2024-07-15 | 11.70 | $22.60 | 11400 |
| 2024-07-12 | 11.68 | $22.66 | 16600 |
| 2024-07-11 | 11.66 | $22.59 | 19218 |
| 2024-07-10 | 11.92 | $22.34 | 10637 |
| 2024-07-09 | 12.31 | $22.36 | 24326 |
| 2024-07-08 | 12.72 | $22.37 | 63200 |
| 2024-07-05 | 13.09 | $22.45 | 2733 |
| 2024-07-03 | 13.70 | $22.36 | 9300 |
| 2024-07-02 | 14.16 | $22.12 | 17834 |
| 2024-07-01 | 14.07 | $21.92 | 39320 |
| 2024-06-28 | 13.45 | $21.91 | 180316 |
| 2024-06-27 | 12.61 | $21.86 | 44335 |
| 2024-06-26 | 11.98 | $21.96 | 21924 |
| 2024-06-25 | 11.43 | $22.03 | 17600 |
| 2024-06-24 | 11.09 | $22.25 | 24113 |
| 2024-06-21 | 10.94 | $22.30 | 64100 |
| 2024-06-20 | 10.50 | $22.28 | 44910 |
| 2024-06-18 | 10.63 | $22.42 | 39800 |
| 2024-06-17 | 10.86 | $22.42 | 10000 |
| 2024-06-14 | 11.08 | $22.35 | 13510 |
| 2024-06-13 | 11.31 | $22.33 | 24427 |
| 2024-06-12 | 11.71 | $22.40 | 63046 |
| 2024-06-11 | 12.17 | $22.39 | 6000 |
| 2024-06-10 | 11.59 | $22.50 | 19300 |
| 2024-06-07 | 11.07 | $22.51 | 12200 |
| 2024-06-06 | 10.73 | $22.67 | 29800 |
| 2024-06-05 | 10.71 | $22.79 | 15301 |
| 2024-06-04 | 10.91 | $22.86 | 7749 |
| 2024-06-03 | 11.33 | $22.97 | 6227 |
| 2024-05-31 | 11.80 | $22.78 | 26501 |
| 2024-05-30 | 12.29 | $22.90 | 16437 |
| 2024-05-29 | 12.76 | $22.54 | 16200 |
| 2024-05-28 | 13.03 | $22.58 | 14300 |
| 2024-05-24 | 13.56 | $22.69 | 1800 |
| 2024-05-23 | 13.62 | $22.62 | 13914 |
| 2024-05-22 | 13.69 | $22.81 | 6314 |
| 2024-05-21 | 14.35 | $22.86 | 7827 |
| 2024-05-20 | 15.02 | $22.94 | 4400 |
| 2024-05-17 | 15.70 | $22.82 | 3900 |
| 2024-05-16 | 16.41 | $22.90 | 14800 |
| 2024-05-15 | 17.09 | $22.97 | 11700 |
| 2024-05-14 | 17.95 | $22.58 | 5200 |
| 2024-05-13 | 18.63 | $22.78 | 5820 |
| 2024-05-10 | 19.51 | $22.74 | 12100 |
| 2024-05-09 | 20.26 | $22.51 | 6446 |
| 2024-05-08 | 20.98 | $22.64 | 23746 |
| 2024-05-07 | 22.06 | $22.84 | 6400 |
| 2024-05-06 | 23.15 | $22.83 | 11045 |
| 2024-05-03 | 24.30 | $22.50 | 13800 |
| 2024-05-02 | 25.36 | $22.25 | 11401 |
| 2024-05-01 | 25.56 | $22.10 | 29909 |
| 2024-04-30 | 25.30 | $21.81 | 14713 |
| 2024-04-29 | 25.29 | $22.00 | 9346 |
| 2024-04-26 | 25.37 | $22.04 | 3118 |
| 2024-04-25 | 25.41 | $21.90 | 24711 |
| 2024-04-24 | 25.07 | $21.98 | 3200 |
| 2024-04-23 | 25.53 | $22.05 | 13321 |
| 2024-04-22 | 26.05 | $21.94 | 5500 |
| 2024-04-19 | 25.90 | $21.87 | 1409 |
| 2024-04-18 | 25.75 | $21.71 | 12149 |
| 2024-04-17 | 25.58 | $21.83 | 5000 |
| 2024-04-16 | 25.47 | $21.92 | 8915 |
| 2024-04-15 | 25.13 | $21.87 | 16000 |
| 2024-04-12 | 24.91 | $22.33 | 7600 |
| 2024-04-11 | 25.67 | $22.30 | 8012 |
| 2024-04-10 | 26.46 | $22.65 | 22100 |
| 2024-04-09 | 27.56 | $23.04 | 50416 |
| 2024-04-08 | 27.80 | $23.00 | 5804 |
| 2024-04-05 | 28.13 | $23.00 | 5728 |
| 2024-04-04 | 28.45 | $22.99 | 11800 |
| 2024-04-03 | 28.79 | $22.93 | 22800 |
| 2024-04-02 | 29.66 | $22.90 | 21300 |
| 2024-04-01 | 30.21 | $23.18 | 14800 |
| 2024-03-28 | 30.28 | $23.29 | 35100 |
| 2024-03-27 | 30.34 | $23.35 | 18000 |
| 2024-03-26 | 30.55 | $23.09 | 15800 |
| 2024-03-25 | 30.66 | $23.27 | 10100 |
| 2024-03-22 | 30.18 | $23.50 | 3300 |
| 2024-03-21 | 29.34 | $23.55 | 18800 |
| 2024-03-20 | 28.45 | $23.26 | 18508 |
| 2024-03-19 | 27.99 | $23.17 | 16934 |
| 2024-03-18 | 27.59 | $23.25 | 8200 |
| 2024-03-15 | 26.92 | $23.38 | 13841 |
| 2024-03-14 | 26.21 | $23.29 | 14700 |
| 2024-03-13 | 25.64 | $23.23 | 24318 |
| 2024-03-12 | 25.05 | $23.11 | 36528 |
| 2024-03-11 | 24.66 | $22.90 | 9019 |
| 2024-03-08 | 24.52 | $22.84 | 25811 |
| 2024-03-07 | 24.32 | $22.90 | 6100 |
| 2024-03-06 | 24.23 | $22.79 | 11430 |
| 2024-03-05 | 24.45 | $22.77 | 5700 |
| 2024-03-04 | 24.76 | $22.71 | 9413 |
| 2024-03-01 | 25.09 | $22.77 | 11300 |
| 2024-02-29 | 25.43 | $22.87 | 15434 |
| 2024-02-28 | 25.77 | $22.77 | 10300 |
| 2024-02-27 | 26.12 | $22.90 | 23700 |
| 2024-02-26 | 25.65 | $23.04 | 15800 |
| 2024-02-23 | 25.34 | $23.29 | 16800 |
| 2024-02-22 | 25.03 | $22.92 | 21321 |
| 2024-02-21 | 25.14 | $22.68 | 14400 |
| 2024-02-20 | 25.27 | $22.86 | 7946 |
| 2024-02-16 | 25.01 | $22.88 | 4449 |
| 2024-02-15 | 24.90 | $22.92 | 12237 |
| 2024-02-14 | 24.79 | $22.68 | 27800 |
| 2024-02-13 | 24.98 | $22.51 | 23300 |
| 2024-02-12 | 25.18 | $22.91 | 58600 |
| 2024-02-09 | 24.91 | $22.77 | 13000 |
| 2024-02-08 | 24.85 | $22.59 | 14401 |
| 2024-02-07 | 25.16 | $22.34 | 13500 |
| 2024-02-06 | 25.77 | $22.23 | 8346 |
| 2024-02-05 | 26.41 | $22.30 | 10700 |
| 2024-02-02 | 27.20 | $22.45 | 16500 |
| 2024-02-01 | 27.92 | $22.60 | 47744 |
| 2024-01-31 | 28.36 | $22.90 | 11900 |
| 2024-01-30 | 27.75 | $23.24 | 23332 |
| 2024-01-29 | 26.61 | $23.16 | 12818 |
| 2024-01-26 | 25.41 | $23.12 | 16000 |
| 2024-01-25 | 24.27 | $23.03 | 14813 |
| 2024-01-24 | 23.16 | $22.68 | 18700 |
| 2024-01-23 | 22.35 | $22.41 | 15116 |
| 2024-01-22 | 21.88 | $22.28 | 19815 |
| 2024-01-19 | 21.55 | $22.07 | 25206 |
| 2024-01-18 | 21.69 | $21.85 | 23300 |
| 2024-01-17 | 22.05 | $21.81 | 11100 |
| 2024-01-16 | 22.53 | $21.83 | 9600 |
| 2024-01-12 | 22.88 | $22.05 | 13335 |
| 2024-01-11 | 23.07 | $21.87 | 10746 |
| 2024-01-10 | 23.59 | $21.75 | 10500 |
| 2024-01-09 | 23.97 | $21.67 | 15348 |
| 2024-01-08 | 24.43 | $21.76 | 17120 |
| 2024-01-05 | 25.16 | $21.30 | 8437 |
| 2024-01-04 | 26.43 | $21.37 | 11624 |
| 2024-01-03 | 27.77 | $21.23 | 12900 |
| 2024-01-02 | 29.18 | $21.36 | 6136 |
| 2023-12-29 | 30.26 | $21.63 | 19148 |
| 2023-12-28 | 30.92 | $21.92 | 15700 |
| 2023-12-27 | 30.95 | $22.14 | 24704 |
| 2023-12-26 | 31.01 | $22.04 | 6900 |
| 2023-12-22 | 30.53 | $21.95 | 23032 |
| 2023-12-21 | 30.02 | $21.98 | 14539 |
| 2023-12-20 | 29.32 | $22.12 | 8926 |
| 2023-12-19 | 28.26 | $22.08 | 20810 |
| 2023-12-18 | 27.24 | $21.87 | 14200 |
| 2023-12-15 | 26.41 | $21.91 | 24600 |
| 2023-12-14 | 25.45 | $21.85 | 28442 |
| 2023-12-13 | 24.66 | $21.47 | 12348 |
| 2023-12-12 | 24.42 | $21.16 | 23229 |
| 2023-12-11 | 24.61 | $21.05 | 21019 |
| 2023-12-08 | 25.03 | $21.15 | 22011 |
| 2023-12-07 | 25.31 | $21.19 | 17529 |
| 2023-12-06 | 25.27 | $21.13 | 50508 |
| 2023-12-05 | 25.14 | $21.25 | 20700 |
| 2023-12-04 | 24.56 | $21.25 | 18500 |
| 2023-12-01 | 23.94 | $21.31 | 24900 |
| 2023-11-30 | 23.30 | $21.17 | 45518 |
| 2023-11-29 | 22.96 | $20.83 | 19332 |
| 2023-11-28 | 22.59 | $21.35 | 20445 |
| 2023-11-27 | 21.54 | $21.18 | 20400 |
| 2023-11-24 | 20.65 | $20.85 | 2300 |
| 2023-11-22 | 20.05 | $20.75 | 23410 |
| 2023-11-21 | 19.52 | $20.71 | 18800 |
| 2023-11-20 | 18.94 | $20.80 | 11017 |
| 2023-11-17 | 18.38 | $20.75 | 42000 |
| 2023-11-16 | 17.81 | $20.40 | 15800 |
| 2023-11-15 | 17.77 | $20.22 | 5100 |
| 2023-11-14 | 17.90 | $20.32 | 30200 |
| 2023-11-13 | 17.88 | $20.14 | 30132 |
| 2023-11-10 | 18.33 | $20.11 | 21427 |
| 2023-11-09 | 18.55 | $20.06 | 45427 |
| 2023-11-08 | 18.78 | $20.41 | 25416 |
| 2023-11-07 | 18.40 | $20.38 | 12800 |
| 2023-11-06 | 18.11 | $20.23 | 11626 |
| 2023-11-03 | 17.81 | $20.34 | 24632 |
| 2023-11-02 | 17.49 | $19.92 | 36200 |
| 2023-11-01 | 17.79 | $19.55 | 13400 |
| 2023-10-31 | 17.97 | $19.26 | 13200 |
| 2023-10-30 | 18.12 | $19.33 | 10300 |
| 2023-10-27 | 18.42 | $19.35 | 9900 |
| 2023-10-26 | 18.29 | $19.60 | 15400 |
| 2023-10-25 | 18.20 | $19.47 | 8900 |
| 2023-10-24 | 18.29 | $19.75 | 9910 |
| 2023-10-23 | 18.64 | $19.62 | 13100 |
| 2023-10-20 | 18.80 | $19.66 | 9611 |
| 2023-10-19 | 18.78 | $19.40 | 10400 |
| 2023-10-18 | 18.38 | $19.37 | 13900 |
| 2023-10-17 | 17.95 | $19.40 | 11400 |
| 2023-10-16 | 17.68 | $19.48 | 14900 |
| 2023-10-13 | 17.41 | $19.40 | 5539 |
| 2023-10-12 | 17.18 | $19.46 | 5800 |
| 2023-10-11 | 16.93 | $19.76 | 27400 |
| 2023-10-10 | 16.99 | $19.61 | 18100 |
| 2023-10-09 | 16.68 | $19.39 | 6924 |
| 2023-10-06 | 15.74 | $19.32 | 10346 |
| 2023-10-05 | 14.74 | $19.38 | 13000 |
| 2023-10-04 | 13.57 | $19.44 | 12020 |
| 2023-10-03 | 12.40 | $19.20 | 45010 |
| 2023-10-02 | 11.17 | $19.75 | 14600 |
| 2023-09-29 | 10.73 | $20.03 | 50400 |
| 2023-09-28 | 11.13 | $20.20 | 19215 |
| 2023-09-27 | 10.88 | $20.18 | 33320 |
| 2023-09-26 | 10.91 | $20.48 | 23147 |
| 2023-09-25 | 11.47 | $20.71 | 16400 |
| 2023-09-22 | 11.70 | $20.80 | 11000 |
| 2023-09-21 | 11.94 | $20.84 | 16634 |
| 2023-09-20 | 11.98 | $20.93 | 14236 |
| 2023-09-19 | 11.34 | $20.97 | 13800 |
| 2023-09-18 | 10.64 | $20.98 | 6700 |
| 2023-09-15 | 9.85 | $21.03 | 63030 |
| 2023-09-14 | 9.01 | $20.63 | 21521 |
| 2023-09-13 | 9.39 | $20.73 | 8200 |
| 2023-09-12 | 9.51 | $20.60 | 12700 |
| 2023-09-11 | 9.64 | $20.77 | 5200 |
| 2023-09-08 | 9.28 | $20.76 | 6517 |
| 2023-09-07 | 8.90 | $20.72 | 9744 |
| 2023-09-06 | 9.04 | $20.74 | 10700 |
| 2023-09-05 | 9.19 | $20.65 | 12714 |
| 2023-09-01 | 9.05 | $20.72 | 9000 |
| 2023-08-31 | 9.10 | $20.70 | 71600 |
| 2023-08-30 | 8.85 | $20.37 | 13049 |
| 2023-08-29 | 9.21 | $20.50 | 7700 |
| 2023-08-28 | 9.21 | $20.29 | 7500 |
| 2023-08-25 | 9.50 | $20.35 | 35033 |
| 2023-08-24 | 9.80 | $20.30 | 13036 |
| 2023-08-23 | 10.14 | $20.32 | 19500 |
| 2023-08-22 | 10.50 | $20.25 | 15431 |
| 2023-08-21 | 10.56 | $20.26 | 13900 |
| 2023-08-18 | 10.68 | $20.36 | 7418 |
| 2023-08-17 | 11.17 | $20.40 | 14312 |
| 2023-08-16 | 11.56 | $20.25 | 19300 |
| 2023-08-15 | 11.97 | $20.37 | 15936 |
| 2023-08-14 | 12.59 | $20.52 | 6900 |
| 2023-08-11 | 12.71 | $20.50 | 5700 |
| 2023-08-10 | 12.89 | $20.54 | 13600 |
| 2023-08-09 | 13.25 | $20.51 | 16546 |
| 2023-08-08 | 13.63 | $20.64 | 22730 |
| 2023-08-07 | 13.73 | $20.77 | 10300 |
| 2023-08-04 | 13.54 | $20.75 | 9800 |
| 2023-08-03 | 13.34 | $20.63 | 15300 |
| 2023-08-02 | 13.46 | $20.54 | 10021 |
| 2023-08-01 | 13.64 | $20.72 | 10722 |
| 2023-07-31 | 13.80 | $20.72 | 27406 |
| 2023-07-28 | 13.57 | $20.72 | 10521 |
| 2023-07-27 | 13.63 | $20.68 | 27106 |
| 2023-07-26 | 13.69 | $20.88 | 14720 |
| 2023-07-25 | 13.48 | $20.67 | 14800 |
| 2023-07-24 | 13.51 | $20.87 | 4500 |
| 2023-07-21 | 13.21 | $20.99 | 22600 |
| 2023-07-20 | 12.90 | $20.85 | 93905 |
| 2023-07-19 | 12.66 | $20.35 | 8729 |
| 2023-07-18 | 13.17 | $20.21 | 15500 |
| 2023-07-17 | 13.55 | $20.11 | 9300 |
| 2023-07-14 | 13.94 | $20.37 | 10900 |
| 2023-07-13 | 14.55 | $20.46 | 15238 |
| 2023-07-12 | 14.83 | $20.33 | 7100 |
| 2023-07-11 | 15.13 | $20.21 | 12534 |
| 2023-07-10 | 14.95 | $20.21 | 11705 |
| 2023-07-07 | 14.91 | $20.38 | 7732 |
| 2023-07-06 | 14.87 | $20.14 | 10800 |
| 2023-07-05 | 14.82 | $20.61 | 14900 |
| 2023-07-03 | 15.52 | $20.65 | 6000 |
| 2023-06-30 | 15.91 | $20.49 | 42525 |
| 2023-06-29 | 16.33 | $20.21 | 12637 |
| 2023-06-28 | 16.68 | $20.58 | 11900 |
| 2023-06-27 | 17.28 | $20.68 | 24529 |
| 2023-06-26 | 17.92 | $20.46 | 12907 |
| 2023-06-23 | 18.29 | $20.37 | 11600 |
| 2023-06-22 | 18.30 | $20.30 | 15929 |
| 2023-06-21 | 18.31 | $20.30 | 11625 |
| 2023-06-20 | 18.23 | $20.34 | 10300 |
| 2023-06-16 | 18.20 | $20.30 | 8400 |
| 2023-06-15 | 18.27 | $20.50 | 10600 |
| 2023-06-14 | 18.19 | $20.42 | 18500 |
| 2023-06-13 | 18.05 | $20.47 | 14318 |
| 2023-06-12 | 18.04 | $20.28 | 11608 |
| 2023-06-09 | 18.02 | $20.52 | 3241 |
| 2023-06-08 | 18.30 | $20.55 | 6812 |
| 2023-06-07 | 18.60 | $20.80 | 11200 |
| 2023-06-06 | 19.10 | $20.82 | 36226 |
| 2023-06-05 | 19.63 | $20.70 | 14400 |
| 2023-06-02 | 20.19 | $20.76 | 21800 |
| 2023-06-01 | 20.77 | $20.25 | 15100 |
| 2023-05-31 | 20.81 | $20.35 | 32900 |
| 2023-05-30 | 20.65 | $20.05 | 6600 |
| 2023-05-26 | 20.53 | $20.40 | 10941 |
| 2023-05-25 | 20.67 | $20.44 | 10800 |
| 2023-05-24 | 20.83 | $20.40 | 13500 |
| 2023-05-23 | 20.99 | $20.18 | 21026 |
| 2023-05-22 | 21.16 | $20.28 | 21016 |
| 2023-05-19 | 21.03 | $20.26 | 13300 |
| 2023-05-18 | 21.17 | $20.61 | 11900 |
| 2023-05-17 | 21.41 | $20.43 | 16800 |
| 2023-05-16 | 21.67 | $20.02 | 29320 |
| 2023-05-15 | 21.64 | $20.18 | 15735 |
| 2023-05-12 | 21.44 | $20.14 | 30835 |
| 2023-05-11 | 21.15 | $19.79 | 26600 |
| 2023-05-10 | 20.83 | $20.16 | 49405 |
| 2023-05-09 | 20.50 | $19.30 | 29800 |
| 2023-05-08 | 19.34 | $19.34 | 22800 |
| 2023-05-05 | 18.28 | $19.20 | 20406 |
| 2023-05-04 | 17.20 | $19.06 | 47000 |
| 2023-05-03 | 15.87 | $20.30 | 34100 |
| 2023-05-02 | 15.34 | $20.17 | 48000 |
| 2023-05-01 | 14.81 | $20.82 | 8600 |
| 2023-04-28 | 14.76 | $21.38 | 30900 |
| 2023-04-27 | 14.98 | $21.25 | 16100 |
| 2023-04-26 | 15.04 | $21.18 | 15511 |
| 2023-04-25 | 15.10 | $21.02 | 18503 |
| 2023-04-24 | 15.19 | $21.38 | 7019 |
| 2023-04-21 | 15.56 | $21.30 | 8000 |
| 2023-04-20 | 16.01 | $21.03 | 24800 |
| 2023-04-19 | 16.49 | $21.55 | 14946 |
| 2023-04-18 | 17.26 | $21.50 | 15000 |
| 2023-04-17 | 18.02 | $21.37 | 7943 |
| 2023-04-14 | 18.72 | $21.04 | 19100 |
| 2023-04-13 | 19.21 | $20.78 | 15400 |
| 2023-04-12 | 19.61 | $20.39 | 61700 |
| 2023-04-11 | 20.04 | $20.86 | 15400 |
| 2023-04-10 | 20.72 | $20.88 | 22601 |
| 2023-04-06 | 21.44 | $20.80 | 22003 |
| 2023-04-05 | 22.17 | $20.51 | 18523 |
| 2023-04-04 | 22.94 | $20.59 | 36700 |
| 2023-04-03 | 23.75 | $21.31 | 32805 |
| 2023-03-31 | 24.75 | $21.52 | 210500 |
| 2023-03-30 | 25.71 | $21.60 | 44300 |
| 2023-03-29 | 26.74 | $21.67 | 51018 |
| 2023-03-28 | 27.73 | $21.40 | 54346 |
| 2023-03-27 | 28.93 | $21.16 | 102628 |
| 2023-03-24 | 30.18 | $19.65 | 32249 |
| 2023-03-23 | 30.07 | $19.60 | 61848 |
| 2023-03-22 | 30.26 | $19.86 | 46949 |
| 2023-03-21 | 30.06 | $19.82 | 79014 |
| 2023-03-20 | 29.69 | $18.26 | 52800 |
| 2023-03-17 | 28.67 | $17.98 | 92213 |
| 2023-03-16 | 27.09 | $19.07 | 63203 |
| 2023-03-15 | 25.62 | $18.67 | 66410 |
| 2023-03-14 | 23.79 | $20.00 | 30200 |
| 2023-03-13 | 22.02 | $18.30 | 125700 |
| 2023-03-10 | 20.13 | $20.37 | 53902 |
| 2023-03-09 | 19.96 | $21.53 | 31600 |
| 2023-03-08 | 20.90 | $21.84 | 10200 |
| 2023-03-07 | 21.52 | $21.74 | 25300 |
| 2023-03-06 | 22.18 | $21.79 | 15015 |
| 2023-03-03 | 22.43 | $21.84 | 17800 |
| 2023-03-02 | 22.76 | $21.89 | 33315 |
| 2023-03-01 | 23.11 | $21.80 | 9900 |
| 2023-02-28 | 22.89 | $22.22 | 768400 |
| 2023-02-27 | 22.28 | $22.22 | 21700 |
| 2023-02-24 | 22.18 | $22.28 | 177311 |
| 2023-02-23 | 22.07 | $22.45 | 39300 |
| 2023-02-22 | 21.69 | $21.98 | 19407 |
| 2023-02-21 | 21.95 | $21.60 | 42020 |
| 2023-02-17 | 22.22 | $21.99 | 35000 |
| 2023-02-16 | 22.47 | $21.80 | 45000 |
| 2023-02-15 | 22.57 | $21.97 | 161300 |
| 2023-02-14 | 22.11 | $22.41 | 92145 |
| 2023-02-13 | 21.53 | $22.03 | 125133 |
| 2023-02-10 | 21.75 | $21.99 | 135606 |
| 2023-02-09 | 22.05 | $21.91 | 29417 |
| 2023-02-08 | 21.91 | $21.83 | 35600 |
| 2023-02-07 | 21.89 | $21.50 | 40021 |
| 2023-02-06 | 22.19 | $21.54 | 25347 |
| 2023-02-03 | 22.04 | $21.76 | 29326 |
| 2023-02-02 | 21.55 | $22.22 | 127015 |
| 2023-02-01 | 20.66 | $21.65 | 33615 |
| 2023-01-31 | 20.44 | $21.38 | 754900 |
| 2023-01-30 | 20.40 | $21.28 | 109214 |
| 2023-01-27 | 20.49 | $21.25 | 134400 |
| 2023-01-26 | 20.23 | $21.64 | 52309 |
| 2023-01-25 | 19.01 | $21.81 | 56400 |
| 2023-01-24 | 17.72 | $21.50 | 59045 |
| 2023-01-23 | 16.66 | $21.35 | 36000 |
| 2023-01-20 | 15.48 | $21.36 | 43800 |
| 2023-01-19 | 14.33 | $21.31 | 45332 |
| 2023-01-18 | 13.21 | $21.17 | 51832 |
| 2023-01-17 | 12.02 | $21.10 | 45300 |
| 2023-01-13 | 11.26 | $20.96 | 29442 |
| 2023-01-12 | 10.51 | $20.83 | 58549 |
| 2023-01-11 | 9.87 | $20.77 | 53100 |
| 2023-01-10 | 9.23 | $20.61 | 55238 |
| 2023-01-09 | 9.20 | $20.57 | 38209 |
| 2023-01-06 | 8.83 | $20.60 | 69400 |
| 2023-01-05 | 8.57 | $20.27 | 49300 |
| 2023-01-04 | 8.81 | $20.25 | 26900 |
| 2023-01-03 | 9.22 | $20.20 | 29700 |
| 2022-12-30 | 9.66 | $20.35 | 35719 |
| 2022-12-29 | 9.49 | $20.15 | 68500 |
| 2022-12-28 | 9.34 | $20.53 | 17100 |
| 2022-12-27 | 9.60 | $20.14 | 47100 |
| 2022-12-23 | 9.44 | $20.25 | 12400 |
| 2022-12-22 | 9.69 | $20.31 | 37716 |
| 2022-12-21 | 9.95 | $20.36 | 44700 |
| 2022-12-20 | 10.25 | $20.45 | 17000 |
| 2022-12-19 | 10.53 | $20.41 | 37800 |
| 2022-12-16 | 10.86 | $20.49 | 25311 |
| 2022-12-15 | 11.36 | $20.51 | 17508 |
| 2022-12-14 | 11.89 | $20.69 | 26132 |
| 2022-12-13 | 12.05 | $20.65 | 20321 |
| 2022-12-12 | 12.23 | $20.47 | 26611 |
| 2022-12-09 | 12.78 | $20.35 | 24200 |
| 2022-12-08 | 13.45 | $20.57 | 13900 |
| 2022-12-07 | 13.68 | $20.79 | 38500 |
| 2022-12-06 | 13.84 | $20.55 | 45215 |
| 2022-12-05 | 14.30 | $20.51 | 35035 |
| 2022-12-02 | 14.75 | $20.97 | 53702 |
| 2022-12-01 | 15.49 | $20.56 | 31000 |
| 2022-11-30 | 16.01 | $20.57 | 37940 |
| 2022-11-29 | 16.04 | $20.22 | 39504 |
| 2022-11-28 | 16.20 | $20.68 | 20200 |
| 2022-11-25 | 16.92 | $20.72 | 6000 |
| 2022-11-23 | 17.68 | $20.70 | 43600 |
| 2022-11-22 | 18.47 | $20.71 | 31900 |
| 2022-11-21 | 19.35 | $20.67 | 17812 |
| 2022-11-18 | 20.15 | $20.50 | 17900 |
| 2022-11-17 | 20.91 | $20.55 | 25418 |
| 2022-11-16 | 21.58 | $20.45 | 14931 |
| 2022-11-15 | 22.48 | $20.53 | 30800 |
| 2022-11-14 | 23.43 | $20.26 | 18600 |
| 2022-11-11 | 24.43 | $20.75 | 30313 |
| 2022-11-10 | 25.04 | $20.80 | 44900 |
| 2022-11-09 | 26.34 | $20.35 | 16634 |
| 2022-11-08 | 27.15 | $20.42 | 17323 |
| 2022-11-07 | 27.46 | $20.06 | 19823 |
| 2022-11-04 | 27.27 | $20.10 | 17009 |
| 2022-11-03 | 27.20 | $20.16 | 17414 |
| 2022-11-02 | 27.20 | $20.31 | 18543 |
| 2022-11-01 | 27.21 | $20.15 | 13200 |
| 2022-10-31 | 27.08 | $20.06 | 39804 |
| 2022-10-28 | 26.94 | $20.23 | 37024 |
| 2022-10-27 | 26.87 | $20.32 | 11000 |
| 2022-10-26 | 26.81 | $20.40 | 29738 |
| 2022-10-25 | 26.85 | $20.42 | 16200 |
| 2022-10-24 | 26.33 | $20.37 | 14300 |
| 2022-10-21 | 25.68 | $20.12 | 8900 |
| 2022-10-20 | 24.47 | $20.21 | 25719 |
| 2022-10-19 | 23.20 | $20.28 | 20100 |
| 2022-10-18 | 22.12 | $20.43 | 9800 |
| 2022-10-17 | 21.05 | $20.49 | 5100 |
| 2022-10-14 | 19.92 | $20.49 | 6400 |
| 2022-10-13 | 18.82 | $20.73 | 12200 |
| 2022-10-12 | 17.64 | $20.65 | 10300 |
| 2022-10-11 | 16.62 | $20.69 | 32036 |
| 2022-10-10 | 15.67 | $21.01 | 10501 |
| 2022-10-07 | 14.96 | $21.29 | 12425 |
| 2022-10-06 | 14.42 | $21.62 | 10800 |
| 2022-10-05 | 14.16 | $21.77 | 5226 |
| 2022-10-04 | 14.15 | $21.90 | 22132 |
| 2022-10-03 | 14.14 | $21.62 | 7500 |
| 2022-09-30 | 14.59 | $21.85 | 77801 |
| 2022-09-29 | 15.07 | $21.27 | 34100 |
| 2022-09-28 | 14.79 | $21.52 | 30615 |
| 2022-09-27 | 14.74 | $21.14 | 12726 |
| 2022-09-26 | 13.76 | $21.00 | 18400 |
| 2022-09-23 | 12.73 | $21.23 | 38000 |
| 2022-09-22 | 12.04 | $21.66 | 9448 |
| 2022-09-21 | 11.74 | $21.87 | 6100 |
| 2022-09-20 | 11.71 | $21.82 | 17800 |
| 2022-09-19 | 11.79 | $21.95 | 10400 |
| 2022-09-16 | 11.91 | $21.90 | 15500 |
| 2022-09-15 | 12.03 | $21.93 | 36944 |
| 2022-09-14 | 12.34 | $22.11 | 6200 |
| 2022-09-13 | 12.99 | $22.30 | 6717 |
| 2022-09-12 | 13.56 | $22.47 | 28800 |
| 2022-09-09 | 13.88 | $22.25 | 8200 |
| 2022-09-08 | 14.36 | $21.96 | 27900 |
| 2022-09-07 | 15.07 | $22.25 | 19539 |
| 2022-09-06 | 15.74 | $22.15 | 9300 |
| 2022-09-02 | 16.54 | $22.33 | 11600 |
| 2022-09-01 | 17.27 | $22.30 | 7300 |
| 2022-08-31 | 18.18 | $22.28 | 20200 |
| 2022-08-30 | 19.00 | $22.59 | 21100 |
| 2022-08-29 | 19.40 | $22.88 | 21535 |
| 2022-08-26 | 19.54 | $22.79 | 50100 |
| 2022-08-25 | 19.68 | $23.04 | 17000 |
| 2022-08-24 | 20.50 | $22.48 | 12500 |
| 2022-08-23 | 20.96 | $22.37 | 29700 |
| 2022-08-22 | 21.43 | $22.80 | 12225 |
| 2022-08-19 | 22.05 | $23.08 | 15322 |
| 2022-08-18 | 22.19 | $23.49 | 7536 |
| 2022-08-17 | 23.01 | $23.55 | 6800 |
| 2022-08-16 | 23.53 | $23.98 | 4041 |
| 2022-08-15 | 23.39 | $23.86 | 6500 |
| 2022-08-12 | 23.45 | $23.78 | 5615 |
| 2022-08-11 | 23.50 | $23.76 | 6400 |
| 2022-08-10 | 23.60 | $23.86 | 19500 |
| 2022-08-09 | 23.82 | $23.39 | 8900 |
| 2022-08-08 | 24.27 | $23.64 | 4600 |
| 2022-08-05 | 24.38 | $23.67 | 3200 |
| 2022-08-04 | 24.61 | $24.08 | 12000 |
| 2022-08-03 | 23.79 | $23.94 | 20900 |
| 2022-08-02 | 22.93 | $24.00 | 166737 |
| 2022-08-01 | 22.02 | $24.10 | 21102 |
| 2022-07-29 | 20.70 | $24.16 | 28414 |
| 2022-07-28 | 19.31 | $23.46 | 1902 |
| 2022-07-27 | 18.29 | $23.67 | 10842 |
| 2022-07-26 | 17.21 | $23.49 | 8200 |
| 2022-07-25 | 16.35 | $23.23 | 2700 |
| 2022-07-22 | 15.44 | $23.15 | 15108 |
| 2022-07-21 | 14.73 | $22.99 | 8500 |
| 2022-07-20 | 14.21 | $22.75 | 8400 |
| 2022-07-19 | 14.10 | $22.69 | 8700 |
| 2022-07-18 | 14.13 | $22.36 | 12501 |
| 2022-07-15 | 14.35 | $22.32 | 22200 |
| 2022-07-14 | 14.69 | $22.32 | 7900 |
| 2022-07-13 | 15.01 | $22.50 | 21521 |
| 2022-07-12 | 15.12 | $22.65 | 7300 |
| 2022-07-11 | 14.95 | $22.50 | 6000 |
| 2022-07-08 | 15.11 | $22.62 | 5800 |
| 2022-07-07 | 15.27 | $22.35 | 18029 |
| 2022-07-06 | 15.44 | $22.44 | 4900 |
| 2022-07-05 | 15.62 | $22.35 | 5937 |
| 2022-07-01 | 15.72 | $22.46 | 6000 |
| 2022-06-30 | 16.32 | $22.57 | 32800 |
| 2022-06-29 | 16.84 | $23.07 | 12907 |
| 2022-06-28 | 17.44 | $22.71 | 7900 |
| 2022-06-27 | 18.22 | $22.77 | 14900 |
| 2022-06-24 | 19.04 | $22.50 | 12700 |
| 2022-06-23 | 19.46 | $22.22 | 19804 |
| 2022-06-22 | 19.69 | $22.29 | 8340 |
| 2022-06-21 | 19.83 | $21.80 | 6300 |
| 2022-06-17 | 19.70 | $21.81 | 4200 |
| 2022-06-16 | 19.27 | $21.62 | 7600 |
| 2022-06-15 | 18.81 | $22.06 | 7328 |
| 2022-06-14 | 18.33 | $21.75 | 24236 |
| 2022-06-13 | 17.30 | $21.81 | 14834 |
| 2022-06-10 | 16.36 | $22.74 | 7600 |
| 2022-06-09 | 16.44 | $23.33 | 3500 |
| 2022-06-08 | 17.20 | $23.55 | 39537 |
| 2022-06-07 | 18.07 | $23.15 | 18643 |
| 2022-06-06 | 18.74 | $23.15 | 9800 |
| 2022-06-03 | 19.56 | $23.38 | 11000 |
| 2022-06-02 | 20.53 | $23.65 | 11200 |
| 2022-06-01 | 21.00 | $23.78 | 10900 |
| 2022-05-31 | 21.50 | $23.99 | 29200 |
| 2022-05-27 | 22.02 | $24.12 | 7318 |
| 2022-05-26 | 22.29 | $23.90 | 12100 |
| 2022-05-25 | 22.88 | $23.51 | 8300 |
| 2022-05-24 | 23.93 | $22.74 | 6838 |
| 2022-05-23 | 23.96 | $22.55 | 8104 |
| 2022-05-20 | 24.23 | $22.40 | 3800 |
| 2022-05-19 | 24.51 | $22.67 | 11000 |
| 2022-05-18 | 25.13 | $22.65 | 16316 |
| 2022-05-17 | 25.73 | $22.78 | 25114 |
| 2022-05-16 | 26.38 | $22.62 | 16637 |
| 2022-05-13 | 26.77 | $22.60 | 8648 |
| 2022-05-12 | 26.94 | $22.25 | 11021 |
| 2022-05-11 | 26.81 | $22.19 | 16400 |
| 2022-05-10 | 26.34 | $22.12 | 13438 |
| 2022-05-09 | 25.11 | $21.69 | 19323 |
| 2022-05-06 | 23.82 | $22.10 | 23800 |
| 2022-05-05 | 22.77 | $22.57 | 37712 |
| 2022-05-04 | 21.66 | $22.70 | 39701 |
| 2022-05-03 | 20.67 | $22.28 | 20400 |
| 2022-05-02 | 19.68 | $22.51 | 19421 |
| 2022-04-29 | 18.64 | $22.99 | 32500 |
| 2022-04-28 | 17.85 | $22.98 | 14731 |
| 2022-04-27 | 17.03 | $22.76 | 13900 |
| 2022-04-26 | 16.35 | $23.40 | 9800 |
| 2022-04-25 | 16.22 | $23.17 | 11044 |
| 2022-04-22 | 16.08 | $23.55 | 14300 |
| 2022-04-21 | 16.06 | $23.65 | 9316 |
| 2022-04-20 | 16.45 | $23.91 | 10203 |
| 2022-04-19 | 16.96 | $23.70 | 13925 |
| 2022-04-18 | 17.50 | $23.98 | 6145 |
| 2022-04-14 | 18.32 | $23.92 | 13700 |
| 2022-04-13 | 19.17 | $24.43 | 28400 |
| 2022-04-12 | 20.08 | $23.60 | 3900 |
| 2022-04-11 | 20.12 | $23.60 | 20700 |
| 2022-04-08 | 20.18 | $24.35 | 10228 |
| 2022-04-07 | 20.79 | $24.12 | 12425 |
| 2022-04-06 | 21.16 | $23.91 | 15639 |
| 2022-04-05 | 21.15 | $24.10 | 18729 |
| 2022-04-04 | 21.62 | $24.56 | 17700 |
| 2022-04-01 | 22.72 | $24.68 | 13200 |
| 2022-03-31 | 23.90 | $24.96 | 14800 |
| 2022-03-30 | 25.14 | $24.62 | 20331 |
| 2022-03-29 | 25.96 | $24.49 | 18249 |
| 2022-03-28 | 26.54 | $24.02 | 11200 |
| 2022-03-25 | 26.23 | $23.78 | 32840 |
| 2022-03-24 | 25.91 | $24.10 | 36900 |
| 2022-03-23 | 25.83 | $24.14 | 25708 |
| 2022-03-22 | 25.76 | $24.02 | 18800 |
| 2022-03-21 | 25.76 | $24.00 | 18900 |
| 2022-03-18 | 25.76 | $24.04 | 33300 |
| 2022-03-17 | 25.76 | $24.10 | 80200 |
| 2022-03-16 | 25.99 | $24.14 | 28400 |
| 2022-03-15 | 25.97 | $24.12 | 5330 |
| 2022-03-14 | 25.65 | $23.65 | 37900 |
| 2022-03-11 | 25.32 | $24.21 | 13400 |
| 2022-03-10 | 25.56 | $24.45 | 25328 |
| 2022-03-09 | 25.31 | $24.58 | 30600 |
| 2022-03-08 | 25.24 | $24.67 | 16000 |
| 2022-03-07 | 25.29 | $24.90 | 11800 |
| 2022-03-04 | 25.55 | $25.32 | 3100 |
| 2022-03-03 | 26.22 | $25.32 | 9400 |
| 2022-03-02 | 26.92 | $25.37 | 25500 |
| 2022-03-01 | 27.90 | $25.47 | 24634 |
| 2022-02-28 | 28.92 | $24.93 | 15200 |
| 2022-02-25 | 28.93 | $24.63 | 22728 |
| 2022-02-24 | 28.54 | $24.65 | 21400 |
| 2022-02-23 | 27.90 | $24.41 | 13126 |
| 2022-02-22 | 27.31 | $24.70 | 35130 |
| 2022-02-18 | 26.58 | $24.71 | 12942 |
| 2022-02-17 | 25.99 | $24.53 | 37200 |
| 2022-02-16 | 25.31 | $24.58 | 24612 |
| 2022-02-15 | 24.48 | $24.29 | 20317 |
| 2022-02-14 | 23.90 | $24.15 | 32200 |
| 2022-02-11 | 22.34 | $24.33 | 20931 |
| 2022-02-10 | 21.10 | $24.62 | 28300 |
| 2022-02-09 | 19.98 | $25.02 | 38419 |
| 2022-02-08 | 19.20 | $24.95 | 51825 |
| 2022-02-07 | 18.37 | $25.17 | 11800 |
| 2022-02-04 | 17.94 | $25.17 | 32900 |
| 2022-02-03 | 17.55 | $25.56 | 32305 |
| 2022-02-02 | 17.68 | $26.04 | 25500 |
| 2022-02-01 | 18.34 | $26.45 | 13300 |
| 2022-01-31 | 17.84 | $26.45 | 159700 |
| 2022-01-28 | 17.32 | $26.78 | 86000 |
| 2022-01-27 | 17.08 | $26.54 | 92800 |
| 2022-01-26 | 17.01 | $26.67 | 49300 |
| 2022-01-25 | 16.88 | $26.59 | 71000 |
| 2022-01-24 | 16.82 | $26.39 | 50016 |
| 2022-01-21 | 16.79 | $26.46 | 7800 |
| 2022-01-20 | 16.72 | $26.68 | 30600 |
| 2022-01-19 | 16.72 | $26.65 | 9816 |
| 2022-01-18 | 16.73 | $26.55 | 7931 |
| 2022-01-14 | 17.04 | $26.74 | 7500 |
| 2022-01-13 | 17.00 | $26.70 | 1800 |
| 2022-01-12 | 16.64 | $26.54 | 49600 |
| 2022-01-11 | 16.27 | $26.80 | 36526 |
| 2022-01-10 | 15.87 | $26.73 | 7044 |
| 2022-01-07 | 15.37 | $26.98 | 38800 |
| 2022-01-06 | 14.83 | $26.58 | 13852 |
| 2022-01-05 | 14.71 | $26.35 | 19821 |
| 2022-01-03 | 14.63 | $26.70 | 4315 |
| 2021-12-31 | 14.25 | $26.95 | 71889 |
| 2021-12-30 | 13.52 | $26.82 | 32972 |
| 2021-12-29 | 12.92 | $26.59 | 38559 |
| 2021-12-28 | 12.66 | $26.43 | 8552 |
| 2021-12-27 | 12.97 | $26.39 | 12670 |
| 2021-12-23 | 13.26 | $26.39 | 5525 |
| 2021-12-22 | 13.56 | $26.56 | 7514 |
| 2021-12-21 | 13.67 | $26.39 | 2369 |
| 2021-12-20 | 14.11 | $26.47 | 9907 |
| 2021-12-17 | 14.58 | $26.48 | 6065 |
| 2021-12-16 | 15.07 | $26.37 | 14469 |
| 2021-12-15 | 15.58 | $26.33 | 15088 |
| 2021-12-14 | 16.18 | $26.16 | 3535 |
| 2021-12-13 | 16.49 | $26.06 | 15329 |
| 2021-12-10 | 16.81 | $26.33 | 7280 |
| 2021-12-09 | 17.34 | $26.37 | 6398 |
| 2021-12-08 | 17.76 | $26.51 | 16848 |
| 2021-12-07 | 18.21 | $26.44 | 16989 |
| 2021-12-06 | 18.73 | $26.27 | 7839 |
| 2021-12-03 | 19.60 | $26.12 | 11282 |
| 2021-12-02 | 20.53 | $26.22 | 9937 |
| 2021-12-01 | 21.60 | $26.00 | 6298 |
| 2021-11-30 | 22.42 | $25.92 | 11595 |
| 2021-11-29 | 22.70 | $25.84 | 9557 |
| 2021-11-26 | 22.89 | $26.00 | 2342 |
| 2021-11-24 | 23.48 | $26.12 | 10964 |
| 2021-11-23 | 24.14 | $26.00 | 8827 |
| 2021-11-22 | 24.60 | $26.12 | 18265 |
| 2021-11-19 | 25.09 | $26.16 | 16077 |
| 2021-11-18 | 26.20 | $26.25 | 6935 |
| 2021-11-17 | 27.38 | $26.10 | 22108 |
| 2021-11-16 | 28.47 | $26.12 | 39035 |
| 2021-11-15 | 29.70 | $26.23 | 31995 |
| 2021-11-12 | 30.82 | $26.21 | 8438 |
| 2021-11-11 | 32.27 | $26.26 | 9652 |
| 2021-11-10 | 33.89 | $26.31 | 33013 |
| 2021-11-09 | 35.63 | $26.70 | 3470 |
| 2021-11-08 | 36.53 | $26.67 | 10739 |
| 2021-11-05 | 37.38 | $26.80 | 9571 |
| 2021-11-04 | 38.38 | $26.77 | 5431 |
| 2021-11-03 | 39.26 | $26.65 | 4076 |
| 2021-11-02 | 40.46 | $26.61 | 8475 |
| 2021-11-01 | 41.78 | $26.61 | 14024 |
| 2021-10-29 | 43.18 | $26.48 | 16581 |
| 2021-10-28 | 44.86 | $26.40 | 8386 |
| 2021-10-27 | 46.33 | $26.38 | 18282 |
| 2021-10-26 | 47.90 | $26.40 | 12989 |
| 2021-10-25 | 49.41 | $26.53 | 10340 |
| 2021-10-22 | 50.83 | $26.56 | 32815 |
| 2021-10-21 | 52.14 | $26.76 | 6858 |
| 2021-10-20 | 53.18 | $26.85 | 7271 |
| 2021-10-19 | 53.99 | $26.68 | 31283 |
| 2021-10-18 | 54.83 | $26.89 | 4561 |
| 2021-10-15 | 55.72 | $26.75 | 19025 |
| 2021-10-14 | 56.33 | $27.16 | 3022 |
| 2021-10-13 | 56.29 | $26.91 | 9891 |
| 2021-10-12 | 56.40 | $26.73 | 11353 |
| 2021-10-11 | 56.71 | $26.58 | 5929 |
| 2021-10-08 | 57.19 | $26.63 | 9920 |
| 2021-10-07 | 57.69 | $26.48 | 13122 |
| 2021-10-06 | 58.34 | $26.25 | 21817 |
| 2021-10-05 | 59.13 | $26.18 | 14699 |
| 2021-10-04 | 59.97 | $26.35 | 14584 |
| 2021-10-01 | 60.42 | $26.43 | 8797 |
| 2021-09-30 | 60.97 | $26.25 | 152535 |
| 2021-09-29 | 61.54 | $26.44 | 7478 |
| 2021-09-28 | 62.16 | $26.33 | 45022 |
| 2021-09-27 | 62.90 | $26.43 | 19519 |
| 2021-09-24 | 63.66 | $26.45 | 13883 |
| 2021-09-23 | 64.17 | $26.62 | 6956 |
| 2021-09-22 | 64.35 | $26.64 | 18732 |
| 2021-09-21 | 64.55 | $26.64 | 3022 |
| 2021-09-20 | 64.76 | $26.67 | 9763 |
| 2021-09-17 | 64.93 | $26.68 | 11495 |
| 2021-09-16 | 64.93 | $26.82 | 9488 |
| 2021-09-15 | 64.92 | $26.59 | 4887 |
| 2021-09-14 | 64.95 | $26.55 | 21261 |
| 2021-09-13 | 64.99 | $26.62 | 15409 |
| 2021-09-10 | 64.92 | $26.64 | 36052 |
| 2021-09-09 | 64.84 | $26.65 | 1951 |
| 2021-09-08 | 64.68 | $26.70 | 4279 |
| 2021-09-07 | 64.52 | $26.77 | 2112 |
| 2021-09-03 | 64.27 | $26.84 | 2284 |
| 2021-09-02 | 63.96 | $26.71 | 7699 |
| 2021-09-01 | 63.64 | $26.68 | 6302 |
| 2021-08-31 | 63.31 | $26.58 | 4071 |
| 2021-08-30 | 62.99 | $26.50 | 9311 |
| 2021-08-27 | 62.65 | $26.84 | 4353 |
| 2021-08-26 | 61.93 | $26.64 | 7956 |
| 2021-08-25 | 61.18 | $26.80 | 15016 |
| 2021-08-24 | 60.24 | $26.80 | 3963 |
| 2021-08-23 | 59.25 | $26.72 | 5899 |
| 2021-08-20 | 58.21 | $26.78 | 2607 |
| 2021-08-19 | 56.97 | $26.72 | 5419 |
| 2021-08-18 | 55.68 | $26.74 | 10519 |
| 2021-08-17 | 54.32 | $26.79 | 10059 |
| 2021-08-16 | 52.82 | $26.75 | 4319 |
| 2021-08-13 | 51.19 | $26.87 | 3928 |
| 2021-08-12 | 49.47 | $26.78 | 13474 |
| 2021-08-11 | 47.67 | $26.57 | 25316 |
| 2021-08-10 | 45.78 | $26.83 | 5207 |
| 2021-08-09 | 43.66 | $26.95 | 3840 |
| 2021-08-06 | 41.29 | $27.09 | 6301 |
| 2021-08-05 | 38.76 | $26.99 | 6905 |
| 2021-08-04 | 36.10 | $26.89 | 5817 |
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