Is FlexShares Core Select Bond Fund (BNDC) a Buy, Sell, or Hold?
Enter your email address below for free access to our FlexShares Core Select Bond Fund (BNDC) research center and poll results.
AMEX : BNDC
FlexShares Core Select Bond Fund
$21.92 USD
$0.03 (0.14%)
- Volume
- 14.6K
- Average Volume
- 10.8K
- Market Capitalization
- $170.11M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $22.73
- Year Low
- $21.70
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
22.01
2026-07-17
Close Price
$21.93
Vol: 14606
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.88
Average
22.77
Maximum
26.57
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.01 | $21.93 | 14606 |
| 2026-07-16 | 22.01 | $21.89 | 13700 |
| 2026-07-15 | 22.02 | $21.90 | 4900 |
| 2026-07-14 | 22.03 | $21.87 | 800 |
| 2026-07-13 | 22.04 | $21.82 | 14310 |
| 2026-07-10 | 22.05 | $21.89 | 3443 |
| 2026-07-09 | 22.05 | $21.91 | 5939 |
| 2026-07-08 | 22.06 | $21.88 | 9400 |
| 2026-07-07 | 22.06 | $22.00 | 11800 |
| 2026-07-06 | 22.05 | $22.08 | 5700 |
| 2026-07-02 | 22.06 | $22.07 | 13100 |
| 2026-07-01 | 22.06 | $22.07 | 7200 |
| 2026-06-30 | 22.06 | $22.09 | 4835 |
| 2026-06-29 | 22.06 | $22.18 | 4800 |
| 2026-06-26 | 22.05 | $22.17 | 6800 |
| 2026-06-25 | 22.05 | $22.15 | 3500 |
| 2026-06-24 | 22.05 | $22.13 | 2000 |
| 2026-06-23 | 22.04 | $22.04 | 11001 |
| 2026-06-22 | 22.04 | $22.01 | 10900 |
| 2026-06-18 | 22.04 | $22.07 | 1113 |
| 2026-06-17 | 22.03 | $22.04 | 6100 |
| 2026-06-16 | 22.02 | $22.09 | 9700 |
| 2026-06-15 | 22.01 | $22.06 | 6614 |
| 2026-06-12 | 22.00 | $22.04 | 8444 |
| 2026-06-11 | 22.00 | $22.06 | 2500 |
| 2026-06-10 | 22.00 | $21.95 | 5546 |
| 2026-06-09 | 22.01 | $21.96 | 6600 |
| 2026-06-08 | 22.01 | $21.91 | 7622 |
| 2026-06-05 | 22.03 | $21.92 | 2300 |
| 2026-06-04 | 22.04 | $22.09 | 14400 |
| 2026-06-03 | 22.04 | $22.07 | 9216 |
| 2026-06-02 | 22.05 | $22.11 | 7400 |
| 2026-06-01 | 22.05 | $22.10 | 12000 |
| 2026-05-29 | 22.05 | $22.11 | 23443 |
| 2026-05-28 | 22.05 | $22.11 | 5643 |
| 2026-05-27 | 22.05 | $22.06 | 7100 |
| 2026-05-26 | 22.06 | $22.04 | 50400 |
| 2026-05-22 | 22.07 | $21.96 | 23600 |
| 2026-05-21 | 22.08 | $21.97 | 1500 |
| 2026-05-20 | 22.10 | $21.94 | 15200 |
| 2026-05-19 | 22.11 | $21.83 | 19314 |
| 2026-05-18 | 22.14 | $21.90 | 3021 |
| 2026-05-15 | 22.16 | $21.90 | 9000 |
| 2026-05-14 | 22.18 | $22.04 | 17644 |
| 2026-05-13 | 22.19 | $22.06 | 23331 |
| 2026-05-12 | 22.20 | $22.05 | 28000 |
| 2026-05-11 | 22.21 | $22.11 | 10000 |
| 2026-05-08 | 22.22 | $22.16 | 8100 |
| 2026-05-07 | 22.22 | $22.12 | 9000 |
| 2026-05-06 | 22.22 | $22.23 | 8100 |
| 2026-05-05 | 22.23 | $22.14 | 25416 |
| 2026-05-04 | 22.23 | $22.10 | 14418 |
| 2026-05-01 | 22.23 | $22.17 | 22900 |
| 2026-04-30 | 22.24 | $22.14 | 6639 |
| 2026-04-29 | 22.24 | $22.12 | 4000 |
| 2026-04-28 | 22.25 | $22.21 | 24000 |
| 2026-04-27 | 22.25 | $22.23 | 1200 |
| 2026-04-24 | 22.24 | $22.26 | 3900 |
| 2026-04-23 | 22.23 | $22.23 | 5400 |
| 2026-04-22 | 22.22 | $22.29 | 22900 |
| 2026-04-21 | 22.21 | $22.25 | 17600 |
| 2026-04-20 | 22.21 | $22.32 | 14812 |
| 2026-04-17 | 22.20 | $22.32 | 2504 |
| 2026-04-16 | 22.19 | $22.24 | 21904 |
| 2026-04-15 | 22.19 | $22.27 | 7925 |
| 2026-04-14 | 22.20 | $22.28 | 15700 |
| 2026-04-13 | 22.19 | $22.24 | 1909 |
| 2026-04-10 | 22.19 | $22.21 | 24534 |
| 2026-04-09 | 22.19 | $22.24 | 32600 |
| 2026-04-08 | 22.20 | $22.24 | 7000 |
| 2026-04-07 | 22.20 | $22.18 | 14402 |
| 2026-04-06 | 22.22 | $22.23 | 4700 |
| 2026-04-02 | 22.23 | $22.26 | 5100 |
| 2026-04-01 | 22.24 | $22.23 | 7800 |
| 2026-03-31 | 22.26 | $22.24 | 30801 |
| 2026-03-30 | 22.27 | $22.17 | 2301 |
| 2026-03-27 | 22.29 | $22.04 | 7000 |
| 2026-03-26 | 22.33 | $22.05 | 22500 |
| 2026-03-25 | 22.36 | $22.17 | 9800 |
| 2026-03-24 | 22.38 | $22.10 | 22000 |
| 2026-03-23 | 22.40 | $22.14 | 17400 |
| 2026-03-20 | 22.43 | $22.10 | 17024 |
| 2026-03-19 | 22.45 | $22.26 | 20025 |
| 2026-03-18 | 22.47 | $22.23 | 28636 |
| 2026-03-17 | 22.48 | $22.31 | 79643 |
| 2026-03-16 | 22.50 | $22.25 | 22819 |
| 2026-03-13 | 22.52 | $22.21 | 9900 |
| 2026-03-12 | 22.53 | $22.22 | 502400 |
| 2026-03-11 | 22.54 | $22.30 | 24100 |
| 2026-03-10 | 22.55 | $22.39 | 1300 |
| 2026-03-09 | 22.55 | $22.48 | 3131 |
| 2026-03-06 | 22.55 | $22.41 | 3749 |
| 2026-03-05 | 22.55 | $22.51 | 15700 |
| 2026-03-04 | 22.54 | $22.55 | 5803 |
| 2026-03-03 | 22.54 | $22.57 | 9000 |
| 2026-03-02 | 22.53 | $22.59 | 15245 |
| 2026-02-27 | 22.52 | $22.69 | 4600 |
| 2026-02-26 | 22.51 | $22.64 | 5130 |
| 2026-02-25 | 22.49 | $22.61 | 4743 |
| 2026-02-24 | 22.48 | $22.61 | 8242 |
| 2026-02-23 | 22.48 | $22.61 | 5200 |
| 2026-02-20 | 22.47 | $22.58 | 7200 |
| 2026-02-19 | 22.46 | $22.58 | 22314 |
| 2026-02-18 | 22.44 | $22.57 | 7021 |
| 2026-02-17 | 22.43 | $22.60 | 7500 |
| 2026-02-13 | 22.42 | $22.59 | 12430 |
| 2026-02-12 | 22.41 | $22.53 | 27300 |
| 2026-02-11 | 22.41 | $22.43 | 17442 |
| 2026-02-10 | 22.41 | $22.47 | 26316 |
| 2026-02-09 | 22.42 | $22.40 | 6600 |
| 2026-02-06 | 22.42 | $22.40 | 16604 |
| 2026-02-05 | 22.42 | $22.49 | 15900 |
| 2026-02-04 | 22.41 | $22.38 | 20749 |
| 2026-02-03 | 22.41 | $22.39 | 18600 |
| 2026-02-02 | 22.41 | $22.38 | 10400 |
| 2026-01-30 | 22.41 | $22.41 | 11547 |
| 2026-01-29 | 22.41 | $22.43 | 14700 |
| 2026-01-28 | 22.41 | $22.41 | 16944 |
| 2026-01-27 | 22.41 | $22.42 | 6207 |
| 2026-01-26 | 22.41 | $22.44 | 3847 |
| 2026-01-23 | 22.41 | $22.41 | 6018 |
| 2026-01-22 | 22.42 | $22.38 | 31731 |
| 2026-01-21 | 22.42 | $22.36 | 9535 |
| 2026-01-20 | 22.42 | $22.32 | 76147 |
| 2026-01-16 | 22.43 | $22.39 | 7300 |
| 2026-01-15 | 22.43 | $22.44 | 141040 |
| 2026-01-14 | 22.43 | $22.47 | 1707 |
| 2026-01-13 | 22.43 | $22.43 | 1700 |
| 2026-01-12 | 22.42 | $22.57 | 10300 |
| 2026-01-09 | 22.41 | $22.42 | 5317 |
| 2026-01-08 | 22.41 | $22.37 | 5029 |
| 2026-01-07 | 22.41 | $22.41 | 4200 |
| 2026-01-06 | 22.41 | $22.39 | 7700 |
| 2026-01-05 | 22.41 | $22.40 | 21526 |
| 2026-01-02 | 22.42 | $22.36 | 7200 |
| 2025-12-31 | 22.43 | $22.36 | 14707 |
| 2025-12-30 | 22.44 | $22.43 | 46246 |
| 2025-12-29 | 22.44 | $22.44 | 22500 |
| 2025-12-26 | 22.45 | $22.41 | 3600 |
| 2025-12-24 | 22.46 | $22.52 | 16700 |
| 2025-12-23 | 22.47 | $22.43 | 8927 |
| 2025-12-22 | 22.47 | $22.45 | 10410 |
| 2025-12-19 | 22.48 | $22.43 | 8200 |
| 2025-12-18 | 22.48 | $22.47 | 11018 |
| 2025-12-17 | 22.48 | $22.42 | 10500 |
| 2025-12-16 | 22.48 | $22.42 | 11900 |
| 2025-12-15 | 22.48 | $22.38 | 10000 |
| 2025-12-12 | 22.48 | $22.35 | 5902 |
| 2025-12-11 | 22.49 | $22.43 | 32700 |
| 2025-12-10 | 22.49 | $22.41 | 12900 |
| 2025-12-09 | 22.50 | $22.36 | 14111 |
| 2025-12-08 | 22.50 | $22.36 | 1300 |
| 2025-12-05 | 22.51 | $22.40 | 11422 |
| 2025-12-04 | 22.52 | $22.52 | 6600 |
| 2025-12-03 | 22.52 | $22.58 | 4100 |
| 2025-12-02 | 22.52 | $22.54 | 6500 |
| 2025-12-01 | 22.52 | $22.51 | 6500 |
| 2025-11-28 | 22.52 | $22.61 | 21200 |
| 2025-11-26 | 22.52 | $22.64 | 335 |
| 2025-11-25 | 22.51 | $22.60 | 4825 |
| 2025-11-24 | 22.52 | $22.56 | 3845 |
| 2025-11-21 | 22.53 | $22.52 | 11500 |
| 2025-11-20 | 22.54 | $22.48 | 16200 |
| 2025-11-19 | 22.55 | $22.44 | 6019 |
| 2025-11-18 | 22.56 | $22.46 | 5900 |
| 2025-11-17 | 22.57 | $22.44 | 13800 |
| 2025-11-14 | 22.59 | $22.43 | 3425 |
| 2025-11-13 | 22.60 | $22.47 | 11740 |
| 2025-11-12 | 22.61 | $22.52 | 15700 |
| 2025-11-11 | 22.61 | $22.54 | 20600 |
| 2025-11-10 | 22.61 | $22.47 | 4900 |
| 2025-11-07 | 22.62 | $22.48 | 3300 |
| 2025-11-06 | 22.62 | $22.57 | 12700 |
| 2025-11-05 | 22.62 | $22.48 | 6200 |
| 2025-11-04 | 22.62 | $22.57 | 12600 |
| 2025-11-03 | 22.61 | $22.53 | 9300 |
| 2025-10-31 | 22.61 | $22.56 | 2939 |
| 2025-10-30 | 22.61 | $22.57 | 2600 |
| 2025-10-29 | 22.61 | $22.60 | 3136 |
| 2025-10-28 | 22.61 | $22.72 | 9200 |
| 2025-10-27 | 22.60 | $22.72 | 15900 |
| 2025-10-24 | 22.59 | $22.69 | 14100 |
| 2025-10-23 | 22.57 | $22.67 | 2000 |
| 2025-10-22 | 22.56 | $22.72 | 1700 |
| 2025-10-21 | 22.55 | $22.71 | 7120 |
| 2025-10-20 | 22.54 | $22.69 | 4100 |
| 2025-10-17 | 22.53 | $22.64 | 3539 |
| 2025-10-16 | 22.52 | $22.68 | 7600 |
| 2025-10-15 | 22.52 | $22.60 | 1923 |
| 2025-10-14 | 22.51 | $22.60 | 6301 |
| 2025-10-13 | 22.51 | $22.58 | 12800 |
| 2025-10-10 | 22.52 | $22.54 | 1700 |
| 2025-10-09 | 22.52 | $22.46 | 1800 |
| 2025-10-08 | 22.52 | $22.48 | 11507 |
| 2025-10-07 | 22.53 | $22.46 | 2448 |
| 2025-10-06 | 22.53 | $22.50 | 6547 |
| 2025-10-03 | 22.53 | $22.55 | 8614 |
| 2025-10-02 | 22.53 | $22.56 | 6500 |
| 2025-10-01 | 22.52 | $22.55 | 16300 |
| 2025-09-30 | 22.51 | $22.50 | 1200 |
| 2025-09-29 | 22.50 | $22.52 | 10102 |
| 2025-09-26 | 22.49 | $22.45 | 1600 |
| 2025-09-25 | 22.48 | $22.46 | 3029 |
| 2025-09-24 | 22.47 | $22.49 | 2200 |
| 2025-09-23 | 22.46 | $22.52 | 5435 |
| 2025-09-22 | 22.45 | $22.47 | 11200 |
| 2025-09-19 | 22.44 | $22.51 | 3700 |
| 2025-09-18 | 22.42 | $22.50 | 2900 |
| 2025-09-17 | 22.41 | $22.57 | 4200 |
| 2025-09-16 | 22.39 | $22.62 | 6600 |
| 2025-09-15 | 22.37 | $22.60 | 10600 |
| 2025-09-12 | 22.35 | $22.55 | 68200 |
| 2025-09-11 | 22.33 | $22.58 | 36000 |
| 2025-09-10 | 22.32 | $22.55 | 2300 |
| 2025-09-09 | 22.30 | $22.49 | 1931 |
| 2025-09-08 | 22.28 | $22.52 | 5508 |
| 2025-09-05 | 22.27 | $22.52 | 10900 |
| 2025-09-04 | 22.25 | $22.42 | 43000 |
| 2025-09-03 | 22.25 | $22.34 | 6300 |
| 2025-09-02 | 22.25 | $22.25 | 6929 |
| 2025-08-29 | 22.26 | $22.31 | 24424 |
| 2025-08-28 | 22.26 | $22.33 | 34405 |
| 2025-08-27 | 22.25 | $22.31 | 5017 |
| 2025-08-26 | 22.24 | $22.29 | 6100 |
| 2025-08-25 | 22.23 | $22.25 | 4842 |
| 2025-08-22 | 22.22 | $22.28 | 4900 |
| 2025-08-21 | 22.21 | $22.17 | 19646 |
| 2025-08-20 | 22.21 | $22.22 | 4209 |
| 2025-08-19 | 22.20 | $22.21 | 6331 |
| 2025-08-18 | 22.20 | $22.16 | 4019 |
| 2025-08-15 | 22.20 | $22.19 | 2023 |
| 2025-08-14 | 22.19 | $22.22 | 2800 |
| 2025-08-13 | 22.18 | $22.28 | 5440 |
| 2025-08-12 | 22.16 | $22.20 | 5000 |
| 2025-08-11 | 22.15 | $22.21 | 5210 |
| 2025-08-08 | 22.14 | $22.21 | 3700 |
| 2025-08-07 | 22.13 | $22.24 | 6944 |
| 2025-08-06 | 22.12 | $22.34 | 5049 |
| 2025-08-05 | 22.11 | $22.35 | 5100 |
| 2025-08-04 | 22.09 | $22.34 | 1421 |
| 2025-08-01 | 22.08 | $22.32 | 1010 |
| 2025-07-31 | 22.07 | $22.12 | 400 |
| 2025-07-30 | 22.08 | $22.12 | 3314 |
| 2025-07-29 | 22.08 | $22.18 | 9221 |
| 2025-07-28 | 22.09 | $22.08 | 8500 |
| 2025-07-25 | 22.09 | $22.12 | 5200 |
| 2025-07-24 | 22.10 | $22.07 | 1100 |
| 2025-07-23 | 22.10 | $22.09 | 2500 |
| 2025-07-22 | 22.11 | $22.13 | 5031 |
| 2025-07-21 | 22.11 | $22.09 | 2000 |
| 2025-07-18 | 22.10 | $22.02 | 1244 |
| 2025-07-17 | 22.10 | $22.00 | 11500 |
| 2025-07-16 | 22.10 | $21.98 | 5000 |
| 2025-07-15 | 22.10 | $21.95 | 5308 |
| 2025-07-14 | 22.10 | $22.01 | 3424 |
| 2025-07-11 | 22.11 | $22.03 | 17334 |
| 2025-07-10 | 22.10 | $22.12 | 9139 |
| 2025-07-09 | 22.09 | $22.11 | 2211 |
| 2025-07-08 | 22.08 | $21.99 | 4900 |
| 2025-07-07 | 22.07 | $22.09 | 11400 |
| 2025-07-03 | 22.07 | $22.17 | 3500 |
| 2025-07-02 | 22.06 | $22.21 | 8913 |
| 2025-07-01 | 22.05 | $22.25 | 6200 |
| 2025-06-30 | 22.03 | $22.27 | 2034 |
| 2025-06-27 | 22.02 | $22.18 | 19742 |
| 2025-06-26 | 22.01 | $22.22 | 9400 |
| 2025-06-25 | 21.99 | $22.18 | 3106 |
| 2025-06-24 | 21.98 | $22.17 | 6100 |
| 2025-06-23 | 21.96 | $22.09 | 2000 |
| 2025-06-20 | 21.95 | $22.02 | 2208 |
| 2025-06-18 | 21.93 | $22.03 | 3335 |
| 2025-06-17 | 21.93 | $22.02 | 7148 |
| 2025-06-16 | 21.92 | $21.93 | 4623 |
| 2025-06-13 | 21.92 | $21.98 | 74000 |
| 2025-06-12 | 21.92 | $22.07 | 29343 |
| 2025-06-11 | 21.90 | $21.99 | 13528 |
| 2025-06-10 | 21.90 | $21.90 | 3002 |
| 2025-06-09 | 21.90 | $21.87 | 5800 |
| 2025-06-06 | 21.90 | $21.80 | 8500 |
| 2025-06-05 | 21.91 | $22.03 | 3225 |
| 2025-06-04 | 21.91 | $22.08 | 5702 |
| 2025-06-03 | 21.91 | $21.92 | 16100 |
| 2025-06-02 | 21.91 | $21.94 | 11340 |
| 2025-05-30 | 21.92 | $22.01 | 3446 |
| 2025-05-29 | 21.93 | $21.93 | 8134 |
| 2025-05-28 | 21.94 | $21.90 | 15300 |
| 2025-05-27 | 21.96 | $21.92 | 7213 |
| 2025-05-23 | 21.97 | $21.83 | 47900 |
| 2025-05-22 | 21.99 | $21.79 | 11500 |
| 2025-05-21 | 22.00 | $21.73 | 8800 |
| 2025-05-20 | 22.01 | $21.88 | 9106 |
| 2025-05-19 | 22.01 | $21.94 | 4100 |
| 2025-05-16 | 22.00 | $21.92 | 5414 |
| 2025-05-15 | 22.00 | $21.92 | 20846 |
| 2025-05-14 | 22.01 | $21.78 | 6713 |
| 2025-05-13 | 22.02 | $21.85 | 20234 |
| 2025-05-12 | 22.02 | $21.88 | 18629 |
| 2025-05-09 | 22.01 | $21.96 | 93530 |
| 2025-05-08 | 22.00 | $21.93 | 216200 |
| 2025-05-07 | 22.01 | $22.05 | 5400 |
| 2025-05-06 | 22.00 | $22.08 | 4637 |
| 2025-05-05 | 22.00 | $22.04 | 8400 |
| 2025-05-02 | 22.02 | $22.07 | 5939 |
| 2025-05-01 | 22.03 | $22.16 | 8300 |
| 2025-04-30 | 22.04 | $22.23 | 10214 |
| 2025-04-29 | 22.04 | $22.23 | 5500 |
| 2025-04-28 | 22.04 | $22.17 | 2133 |
| 2025-04-25 | 22.04 | $22.11 | 11715 |
| 2025-04-24 | 22.04 | $22.04 | 21800 |
| 2025-04-23 | 22.04 | $21.93 | 27800 |
| 2025-04-22 | 22.05 | $21.87 | 31616 |
| 2025-04-21 | 22.06 | $21.81 | 30088 |
| 2025-04-17 | 22.07 | $21.95 | 46500 |
| 2025-04-16 | 22.09 | $22.00 | 31700 |
| 2025-04-15 | 22.09 | $21.94 | 3500 |
| 2025-04-14 | 22.10 | $21.89 | 4700 |
| 2025-04-11 | 22.11 | $21.75 | 10300 |
| 2025-04-10 | 22.13 | $21.81 | 11100 |
| 2025-04-09 | 22.14 | $21.98 | 11622 |
| 2025-04-08 | 22.15 | $21.89 | 105120 |
| 2025-04-07 | 22.15 | $22.06 | 13700 |
| 2025-04-04 | 22.16 | $22.41 | 11100 |
| 2025-04-03 | 22.14 | $22.41 | 15104 |
| 2025-04-02 | 22.13 | $22.26 | 22300 |
| 2025-04-01 | 22.13 | $22.30 | 1500 |
| 2025-03-31 | 22.13 | $22.21 | 7600 |
| 2025-03-28 | 22.13 | $22.17 | 81600 |
| 2025-03-27 | 22.14 | $22.03 | 32728 |
| 2025-03-26 | 22.15 | $22.06 | 47300 |
| 2025-03-25 | 22.16 | $22.10 | 28800 |
| 2025-03-24 | 22.16 | $22.07 | 13500 |
| 2025-03-21 | 22.16 | $22.18 | 4845 |
| 2025-03-20 | 22.15 | $22.19 | 119700 |
| 2025-03-19 | 22.14 | $22.17 | 16904 |
| 2025-03-18 | 22.13 | $22.11 | 50739 |
| 2025-03-17 | 22.11 | $22.08 | 9300 |
| 2025-03-14 | 22.11 | $22.05 | 9518 |
| 2025-03-13 | 22.10 | $22.11 | 59210 |
| 2025-03-12 | 22.08 | $22.04 | 5000 |
| 2025-03-11 | 22.07 | $22.07 | 129309 |
| 2025-03-10 | 22.06 | $22.19 | 5311 |
| 2025-03-07 | 22.04 | $22.07 | 17200 |
| 2025-03-06 | 22.04 | $22.17 | 2000 |
| 2025-03-05 | 22.03 | $22.20 | 5000 |
| 2025-03-04 | 22.02 | $22.28 | 16331 |
| 2025-03-03 | 22.00 | $22.34 | 16200 |
| 2025-02-28 | 21.97 | $22.32 | 2439 |
| 2025-02-27 | 21.95 | $22.22 | 60827 |
| 2025-02-26 | 21.93 | $22.24 | 10000 |
| 2025-02-25 | 21.92 | $22.17 | 139219 |
| 2025-02-24 | 21.90 | $22.04 | 6600 |
| 2025-02-21 | 21.89 | $22.02 | 15500 |
| 2025-02-20 | 21.87 | $21.92 | 6100 |
| 2025-02-19 | 21.86 | $21.86 | 7700 |
| 2025-02-18 | 21.86 | $21.85 | 3600 |
| 2025-02-14 | 21.85 | $21.94 | 13600 |
| 2025-02-13 | 21.84 | $21.87 | 162322 |
| 2025-02-12 | 21.84 | $21.73 | 13409 |
| 2025-02-11 | 21.82 | $21.85 | 25000 |
| 2025-02-10 | 21.81 | $21.88 | 7900 |
| 2025-02-07 | 21.79 | $21.88 | 2700 |
| 2025-02-06 | 21.78 | $22.02 | 8446 |
| 2025-02-05 | 21.76 | $22.02 | 20323 |
| 2025-02-04 | 21.74 | $21.91 | 5331 |
| 2025-02-03 | 21.73 | $21.87 | 18313 |
| 2025-01-31 | 21.72 | $21.87 | 11108 |
| 2025-01-30 | 21.72 | $21.89 | 2400 |
| 2025-01-29 | 21.71 | $21.86 | 8300 |
| 2025-01-28 | 21.70 | $21.89 | 17700 |
| 2025-01-27 | 21.70 | $21.87 | 10427 |
| 2025-01-24 | 21.69 | $21.75 | 28411 |
| 2025-01-23 | 21.69 | $21.70 | 4900 |
| 2025-01-22 | 21.70 | $21.76 | 9235 |
| 2025-01-21 | 21.70 | $21.79 | 37233 |
| 2025-01-17 | 21.70 | $21.73 | 423141 |
| 2025-01-16 | 21.72 | $21.74 | 123748 |
| 2025-01-15 | 21.73 | $21.70 | 5502 |
| 2025-01-14 | 21.74 | $21.51 | 5700 |
| 2025-01-13 | 21.77 | $21.51 | 23406 |
| 2025-01-10 | 21.80 | $21.52 | 10701 |
| 2025-01-08 | 21.84 | $21.64 | 7140 |
| 2025-01-07 | 21.87 | $21.62 | 6500 |
| 2025-01-06 | 21.90 | $21.69 | 10200 |
| 2025-01-03 | 21.93 | $21.71 | 11606 |
| 2025-01-02 | 21.97 | $21.74 | 23100 |
| 2024-12-31 | 21.99 | $21.74 | 9900 |
| 2024-12-30 | 22.02 | $21.77 | 11900 |
| 2024-12-27 | 22.04 | $21.68 | 2518 |
| 2024-12-26 | 22.07 | $21.80 | 9900 |
| 2024-12-24 | 22.09 | $21.78 | 801 |
| 2024-12-23 | 22.11 | $21.76 | 16800 |
| 2024-12-20 | 22.12 | $21.83 | 10300 |
| 2024-12-19 | 22.13 | $21.78 | 20900 |
| 2024-12-18 | 22.14 | $21.84 | 18010 |
| 2024-12-17 | 22.14 | $22.00 | 6600 |
| 2024-12-16 | 22.14 | $22.00 | 10700 |
| 2024-12-13 | 22.14 | $21.97 | 16700 |
| 2024-12-12 | 22.14 | $22.06 | 10117 |
| 2024-12-11 | 22.13 | $22.15 | 13300 |
| 2024-12-10 | 22.12 | $22.20 | 38409 |
| 2024-12-09 | 22.12 | $22.24 | 33617 |
| 2024-12-06 | 22.11 | $22.31 | 22400 |
| 2024-12-05 | 22.10 | $22.33 | 11100 |
| 2024-12-04 | 22.08 | $22.32 | 30600 |
| 2024-12-03 | 22.08 | $22.25 | 5919 |
| 2024-12-02 | 22.07 | $22.29 | 7225 |
| 2024-11-29 | 22.06 | $22.29 | 15441 |
| 2024-11-27 | 22.05 | $22.23 | 47214 |
| 2024-11-26 | 22.05 | $22.16 | 35400 |
| 2024-11-25 | 22.05 | $22.18 | 7600 |
| 2024-11-22 | 22.05 | $21.97 | 12201 |
| 2024-11-21 | 22.06 | $21.96 | 121801 |
| 2024-11-20 | 22.07 | $21.97 | 17923 |
| 2024-11-19 | 22.08 | $21.99 | 127304 |
| 2024-11-18 | 22.09 | $21.97 | 32600 |
| 2024-11-15 | 22.11 | $21.95 | 106606 |
| 2024-11-14 | 22.13 | $21.93 | 127925 |
| 2024-11-13 | 22.15 | $21.95 | 7346 |
| 2024-11-12 | 22.18 | $21.96 | 31325 |
| 2024-11-11 | 22.20 | $22.07 | 7319 |
| 2024-11-08 | 22.22 | $22.13 | 7600 |
| 2024-11-07 | 22.23 | $22.09 | 13829 |
| 2024-11-06 | 22.25 | $22.00 | 6605 |
| 2024-11-05 | 22.27 | $22.18 | 7000 |
| 2024-11-04 | 22.28 | $22.14 | 7200 |
| 2024-11-01 | 22.29 | $22.05 | 14000 |
| 2024-10-31 | 22.32 | $22.13 | 6200 |
| 2024-10-30 | 22.35 | $22.14 | 9511 |
| 2024-10-29 | 22.38 | $22.17 | 15207 |
| 2024-10-28 | 22.42 | $22.15 | 8439 |
| 2024-10-25 | 22.45 | $22.18 | 10600 |
| 2024-10-24 | 22.48 | $22.23 | 5737 |
| 2024-10-23 | 22.51 | $22.18 | 8200 |
| 2024-10-22 | 22.54 | $22.24 | 22128 |
| 2024-10-21 | 22.57 | $22.25 | 17302 |
| 2024-10-18 | 22.60 | $22.40 | 5722 |
| 2024-10-17 | 22.63 | $22.38 | 3420 |
| 2024-10-16 | 22.65 | $22.49 | 6500 |
| 2024-10-15 | 22.67 | $22.45 | 5200 |
| 2024-10-14 | 22.69 | $22.36 | 5530 |
| 2024-10-11 | 22.73 | $22.40 | 9100 |
| 2024-10-10 | 22.75 | $22.39 | 6800 |
| 2024-10-09 | 22.78 | $22.39 | 6900 |
| 2024-10-08 | 22.81 | $22.45 | 7000 |
| 2024-10-07 | 22.83 | $22.42 | 128900 |
| 2024-10-04 | 22.85 | $22.55 | 7100 |
| 2024-10-03 | 22.87 | $22.73 | 10700 |
| 2024-10-02 | 22.88 | $22.81 | 3215 |
| 2024-10-01 | 22.88 | $22.86 | 3600 |
| 2024-09-30 | 22.87 | $22.79 | 1636 |
| 2024-09-27 | 22.86 | $22.84 | 12100 |
| 2024-09-26 | 22.85 | $22.80 | 5500 |
| 2024-09-25 | 22.85 | $22.80 | 1628 |
| 2024-09-24 | 22.84 | $22.88 | 4903 |
| 2024-09-23 | 22.83 | $22.85 | 6809 |
| 2024-09-20 | 22.82 | $22.86 | 20200 |
| 2024-09-19 | 22.81 | $22.87 | 6400 |
| 2024-09-18 | 22.81 | $22.88 | 8434 |
| 2024-09-17 | 22.79 | $22.96 | 65707 |
| 2024-09-16 | 22.78 | $23.00 | 7109 |
| 2024-09-13 | 22.75 | $22.94 | 7819 |
| 2024-09-12 | 22.73 | $22.89 | 218538 |
| 2024-09-11 | 22.72 | $22.93 | 2807 |
| 2024-09-10 | 22.70 | $22.94 | 6200 |
| 2024-09-09 | 22.68 | $22.86 | 4137 |
| 2024-09-06 | 22.66 | $22.90 | 16034 |
| 2024-09-05 | 22.63 | $22.85 | 12417 |
| 2024-09-04 | 22.61 | $22.83 | 12938 |
| 2024-09-03 | 22.60 | $22.72 | 126500 |
| 2024-08-30 | 22.60 | $22.61 | 6217 |
| 2024-08-29 | 22.60 | $22.67 | 8437 |
| 2024-08-28 | 22.59 | $22.68 | 5400 |
| 2024-08-27 | 22.57 | $22.70 | 6900 |
| 2024-08-26 | 22.55 | $22.69 | 3800 |
| 2024-08-23 | 22.52 | $22.71 | 4400 |
| 2024-08-22 | 22.50 | $22.62 | 14900 |
| 2024-08-21 | 22.47 | $22.72 | 13443 |
| 2024-08-20 | 22.44 | $22.66 | 4905 |
| 2024-08-19 | 22.41 | $22.60 | 41919 |
| 2024-08-16 | 22.38 | $22.56 | 3221 |
| 2024-08-15 | 22.36 | $22.53 | 9600 |
| 2024-08-14 | 22.34 | $22.61 | 5300 |
| 2024-08-13 | 22.32 | $22.59 | 26940 |
| 2024-08-12 | 22.30 | $22.50 | 4214 |
| 2024-08-09 | 22.28 | $22.45 | 3905 |
| 2024-08-08 | 22.26 | $22.39 | 3200 |
| 2024-08-07 | 22.25 | $22.41 | 11019 |
| 2024-08-06 | 22.23 | $22.56 | 9810 |
| 2024-08-05 | 22.20 | $22.68 | 8119 |
| 2024-08-02 | 22.17 | $22.71 | 20000 |
| 2024-08-01 | 22.13 | $22.42 | 9247 |
| 2024-07-31 | 22.11 | $22.34 | 3000 |
| 2024-07-30 | 22.08 | $22.23 | 6009 |
| 2024-07-29 | 22.06 | $22.19 | 2200 |
| 2024-07-26 | 22.05 | $22.16 | 6800 |
| 2024-07-25 | 22.04 | $22.09 | 6200 |
| 2024-07-24 | 22.03 | $22.03 | 4800 |
| 2024-07-23 | 22.04 | $22.08 | 3722 |
| 2024-07-22 | 22.04 | $22.08 | 4800 |
| 2024-07-19 | 22.04 | $22.09 | 7407 |
| 2024-07-18 | 22.04 | $22.14 | 4700 |
| 2024-07-17 | 22.03 | $22.20 | 7424 |
| 2024-07-16 | 22.02 | $22.19 | 146800 |
| 2024-07-15 | 22.02 | $22.09 | 39736 |
| 2024-07-12 | 22.02 | $22.17 | 5700 |
| 2024-07-11 | 22.01 | $22.13 | 13300 |
| 2024-07-10 | 21.99 | $22.01 | 20243 |
| 2024-07-09 | 21.98 | $21.98 | 3908 |
| 2024-07-08 | 21.97 | $21.99 | 8600 |
| 2024-07-05 | 21.97 | $22.05 | 12000 |
| 2024-07-03 | 21.97 | $21.94 | 2000 |
| 2024-07-02 | 21.97 | $21.83 | 27821 |
| 2024-07-01 | 21.98 | $21.78 | 6600 |
| 2024-06-28 | 21.97 | $21.90 | 7900 |
| 2024-06-27 | 21.96 | $22.01 | 29900 |
| 2024-06-26 | 21.94 | $21.98 | 1200 |
| 2024-06-25 | 21.93 | $22.09 | 2645 |
| 2024-06-24 | 21.91 | $22.09 | 8600 |
| 2024-06-21 | 21.89 | $22.07 | 6000 |
| 2024-06-20 | 21.88 | $22.06 | 41111 |
| 2024-06-18 | 21.87 | $22.09 | 1749 |
| 2024-06-17 | 21.85 | $22.01 | 11700 |
| 2024-06-14 | 21.84 | $22.10 | 19915 |
| 2024-06-13 | 21.83 | $22.06 | 41200 |
| 2024-06-12 | 21.83 | $21.96 | 6200 |
| 2024-06-11 | 21.82 | $21.84 | 1012 |
| 2024-06-10 | 21.81 | $21.75 | 43844 |
| 2024-06-07 | 21.81 | $21.79 | 8800 |
| 2024-06-06 | 21.80 | $22.04 | 3549 |
| 2024-06-05 | 21.79 | $22.04 | 8100 |
| 2024-06-04 | 21.77 | $21.97 | 3646 |
| 2024-06-03 | 21.76 | $21.88 | 5500 |
| 2024-05-31 | 21.75 | $21.75 | 5100 |
| 2024-05-30 | 21.75 | $21.67 | 4100 |
| 2024-05-29 | 21.74 | $21.58 | 31921 |
| 2024-05-28 | 21.73 | $21.66 | 7438 |
| 2024-05-24 | 21.73 | $21.77 | 4415 |
| 2024-05-23 | 21.71 | $21.75 | 4621 |
| 2024-05-22 | 21.70 | $21.82 | 5311 |
| 2024-05-21 | 21.68 | $21.84 | 6904 |
| 2024-05-20 | 21.67 | $21.79 | 5422 |
| 2024-05-17 | 21.65 | $21.82 | 5600 |
| 2024-05-16 | 21.64 | $21.88 | 6900 |
| 2024-05-15 | 21.62 | $21.91 | 14700 |
| 2024-05-14 | 21.60 | $21.77 | 16300 |
| 2024-05-13 | 21.58 | $21.70 | 75934 |
| 2024-05-10 | 21.57 | $21.68 | 98900 |
| 2024-05-09 | 21.57 | $21.75 | 213900 |
| 2024-05-08 | 21.56 | $21.69 | 22600 |
| 2024-05-07 | 21.55 | $21.74 | 3000 |
| 2024-05-06 | 21.56 | $21.75 | 7947 |
| 2024-05-03 | 21.56 | $21.75 | 3921 |
| 2024-05-02 | 21.56 | $21.62 | 12334 |
| 2024-05-01 | 21.58 | $21.54 | 17100 |
| 2024-04-30 | 21.60 | $21.45 | 32300 |
| 2024-04-29 | 21.62 | $21.55 | 15400 |
| 2024-04-26 | 21.64 | $21.48 | 7144 |
| 2024-04-25 | 21.67 | $21.43 | 4537 |
| 2024-04-24 | 21.70 | $21.49 | 16000 |
| 2024-04-23 | 21.73 | $21.55 | 12723 |
| 2024-04-22 | 21.75 | $21.51 | 113722 |
| 2024-04-19 | 21.78 | $21.50 | 19300 |
| 2024-04-18 | 21.80 | $21.48 | 5702 |
| 2024-04-17 | 21.83 | $21.54 | 17200 |
| 2024-04-16 | 21.85 | $21.42 | 19400 |
| 2024-04-15 | 21.87 | $21.49 | 21500 |
| 2024-04-12 | 21.89 | $21.64 | 8200 |
| 2024-04-11 | 21.90 | $21.57 | 20327 |
| 2024-04-10 | 21.93 | $21.58 | 19434 |
| 2024-04-09 | 21.95 | $21.84 | 8500 |
| 2024-04-08 | 21.97 | $21.76 | 13901 |
| 2024-04-05 | 21.99 | $21.79 | 7523 |
| 2024-04-04 | 22.01 | $21.97 | 7700 |
| 2024-04-03 | 22.02 | $21.91 | 16738 |
| 2024-04-02 | 22.03 | $21.90 | 7800 |
| 2024-04-01 | 22.03 | $21.92 | 8046 |
| 2024-03-28 | 22.04 | $22.06 | 7244 |
| 2024-03-27 | 22.04 | $22.10 | 3800 |
| 2024-03-26 | 22.03 | $22.05 | 30000 |
| 2024-03-25 | 22.02 | $22.01 | 7500 |
| 2024-03-22 | 22.01 | $22.05 | 12600 |
| 2024-03-21 | 22.01 | $21.98 | 20627 |
| 2024-03-20 | 22.00 | $21.98 | 163100 |
| 2024-03-19 | 22.00 | $21.91 | 16100 |
| 2024-03-18 | 22.00 | $21.87 | 31100 |
| 2024-03-15 | 22.00 | $21.89 | 60000 |
| 2024-03-14 | 22.00 | $21.89 | 153203 |
| 2024-03-13 | 22.00 | $22.05 | 9816 |
| 2024-03-12 | 21.99 | $22.09 | 40720 |
| 2024-03-11 | 21.99 | $22.15 | 13104 |
| 2024-03-08 | 21.98 | $22.17 | 5503 |
| 2024-03-07 | 21.97 | $22.15 | 12543 |
| 2024-03-06 | 21.97 | $22.19 | 16607 |
| 2024-03-05 | 21.97 | $22.14 | 10143 |
| 2024-03-04 | 21.97 | $22.02 | 8436 |
| 2024-03-01 | 21.98 | $22.06 | 22608 |
| 2024-02-29 | 22.00 | $21.98 | 12122 |
| 2024-02-28 | 22.02 | $21.94 | 63437 |
| 2024-02-27 | 22.03 | $21.87 | 16500 |
| 2024-02-26 | 22.05 | $21.91 | 8502 |
| 2024-02-23 | 22.06 | $21.95 | 27000 |
| 2024-02-22 | 22.07 | $21.85 | 9016 |
| 2024-02-21 | 22.08 | $21.86 | 41000 |
| 2024-02-20 | 22.09 | $21.92 | 13000 |
| 2024-02-16 | 22.10 | $21.89 | 20600 |
| 2024-02-15 | 22.11 | $21.96 | 9500 |
| 2024-02-14 | 22.11 | $21.91 | 14300 |
| 2024-02-13 | 22.12 | $21.83 | 15800 |
| 2024-02-12 | 22.14 | $22.02 | 11100 |
| 2024-02-09 | 22.16 | $22.01 | 13831 |
| 2024-02-08 | 22.17 | $22.03 | 10600 |
| 2024-02-07 | 22.18 | $22.10 | 10938 |
| 2024-02-06 | 22.18 | $22.18 | 13448 |
| 2024-02-05 | 22.18 | $22.08 | 14134 |
| 2024-02-02 | 22.19 | $22.25 | 61600 |
| 2024-02-01 | 22.18 | $22.45 | 28519 |
| 2024-01-31 | 22.17 | $22.34 | 12846 |
| 2024-01-30 | 22.17 | $22.27 | 44400 |
| 2024-01-29 | 22.17 | $22.19 | 17700 |
| 2024-01-26 | 22.18 | $22.09 | 8100 |
| 2024-01-25 | 22.20 | $22.12 | 14431 |
| 2024-01-24 | 22.21 | $22.03 | 3500 |
| 2024-01-23 | 22.23 | $22.07 | 12226 |
| 2024-01-22 | 22.24 | $22.12 | 4400 |
| 2024-01-19 | 22.25 | $22.08 | 4200 |
| 2024-01-18 | 22.26 | $22.08 | 5300 |
| 2024-01-17 | 22.27 | $22.12 | 11221 |
| 2024-01-16 | 22.28 | $22.18 | 19600 |
| 2024-01-12 | 22.29 | $22.34 | 19300 |
| 2024-01-11 | 22.28 | $22.29 | 64630 |
| 2024-01-10 | 22.26 | $22.19 | 16838 |
| 2024-01-09 | 22.25 | $22.20 | 20600 |
| 2024-01-08 | 22.23 | $22.20 | 51900 |
| 2024-01-05 | 22.22 | $22.10 | 17300 |
| 2024-01-04 | 22.21 | $22.17 | 22300 |
| 2024-01-03 | 22.20 | $22.27 | 29933 |
| 2024-01-02 | 22.18 | $22.26 | 11600 |
| 2023-12-29 | 22.16 | $22.37 | 14542 |
| 2023-12-28 | 22.13 | $22.41 | 6400 |
| 2023-12-27 | 22.09 | $22.46 | 5702 |
| 2023-12-26 | 22.06 | $22.32 | 14300 |
| 2023-12-22 | 22.02 | $22.28 | 7900 |
| 2023-12-21 | 21.98 | $22.31 | 35000 |
| 2023-12-20 | 21.94 | $22.37 | 7327 |
| 2023-12-19 | 21.90 | $22.30 | 55800 |
| 2023-12-18 | 21.86 | $22.27 | 17615 |
| 2023-12-15 | 21.82 | $22.33 | 13100 |
| 2023-12-14 | 21.77 | $22.37 | 18700 |
| 2023-12-13 | 21.72 | $22.19 | 34621 |
| 2023-12-12 | 21.68 | $21.89 | 24200 |
| 2023-12-11 | 21.64 | $21.85 | 34339 |
| 2023-12-08 | 21.61 | $21.86 | 14735 |
| 2023-12-07 | 21.57 | $21.96 | 120600 |
| 2023-12-06 | 21.54 | $22.00 | 14000 |
| 2023-12-05 | 21.50 | $21.95 | 10232 |
| 2023-12-04 | 21.46 | $21.83 | 67600 |
| 2023-12-01 | 21.44 | $21.88 | 87929 |
| 2023-11-30 | 21.40 | $21.69 | 42500 |
| 2023-11-29 | 21.37 | $21.78 | 12840 |
| 2023-11-28 | 21.32 | $21.67 | 87137 |
| 2023-11-27 | 21.27 | $21.58 | 15800 |
| 2023-11-24 | 21.24 | $21.45 | 10800 |
| 2023-11-22 | 21.21 | $21.54 | 5500 |
| 2023-11-21 | 21.16 | $21.54 | 12400 |
| 2023-11-20 | 21.13 | $21.51 | 14912 |
| 2023-11-17 | 21.09 | $21.48 | 9645 |
| 2023-11-16 | 21.05 | $21.43 | 18905 |
| 2023-11-15 | 21.01 | $21.31 | 28400 |
| 2023-11-14 | 20.98 | $21.42 | 22622 |
| 2023-11-13 | 20.95 | $21.16 | 8200 |
| 2023-11-10 | 20.94 | $21.16 | 64800 |
| 2023-11-09 | 20.94 | $21.13 | 19935 |
| 2023-11-08 | 20.93 | $21.31 | 30200 |
| 2023-11-07 | 20.92 | $21.23 | 11800 |
| 2023-11-06 | 20.91 | $21.18 | 14100 |
| 2023-11-03 | 20.91 | $21.29 | 29430 |
| 2023-11-02 | 20.89 | $21.14 | 15600 |
| 2023-11-01 | 20.88 | $21.00 | 18417 |
| 2023-10-31 | 20.88 | $20.80 | 9308 |
| 2023-10-30 | 20.88 | $20.80 | 9834 |
| 2023-10-27 | 20.90 | $20.84 | 21600 |
| 2023-10-26 | 20.91 | $20.83 | 21312 |
| 2023-10-25 | 20.93 | $20.69 | 260741 |
| 2023-10-24 | 20.95 | $20.86 | 18607 |
| 2023-10-23 | 20.97 | $20.78 | 12513 |
| 2023-10-20 | 20.99 | $20.70 | 15712 |
| 2023-10-19 | 21.03 | $20.63 | 33200 |
| 2023-10-18 | 21.06 | $20.70 | 49600 |
| 2023-10-17 | 21.10 | $20.81 | 47600 |
| 2023-10-16 | 21.13 | $20.96 | 19600 |
| 2023-10-13 | 21.16 | $21.07 | 29140 |
| 2023-10-12 | 21.19 | $20.97 | 42801 |
| 2023-10-11 | 21.22 | $21.15 | 25500 |
| 2023-10-10 | 21.24 | $21.06 | 69241 |
| 2023-10-09 | 21.26 | $21.08 | 13334 |
| 2023-10-06 | 21.29 | $20.88 | 3515 |
| 2023-10-05 | 21.32 | $21.02 | 11146 |
| 2023-10-04 | 21.35 | $21.00 | 22700 |
| 2023-10-03 | 21.38 | $20.85 | 13700 |
| 2023-10-02 | 21.42 | $21.02 | 4818 |
| 2023-09-29 | 21.45 | $21.18 | 4900 |
| 2023-09-28 | 21.48 | $21.20 | 14302 |
| 2023-09-27 | 21.51 | $21.11 | 51733 |
| 2023-09-26 | 21.55 | $21.21 | 56200 |
| 2023-09-25 | 21.57 | $21.24 | 77800 |
| 2023-09-22 | 21.59 | $21.40 | 18327 |
| 2023-09-21 | 21.60 | $21.32 | 5945 |
| 2023-09-20 | 21.62 | $21.48 | 14100 |
| 2023-09-19 | 21.62 | $21.48 | 13700 |
| 2023-09-18 | 21.61 | $21.54 | 9048 |
| 2023-09-15 | 21.61 | $21.52 | 19200 |
| 2023-09-14 | 21.61 | $21.57 | 10613 |
| 2023-09-13 | 21.61 | $21.59 | 231100 |
| 2023-09-12 | 21.61 | $21.57 | 41300 |
| 2023-09-11 | 21.61 | $21.55 | 9000 |
| 2023-09-08 | 21.62 | $21.58 | 8900 |
| 2023-09-07 | 21.63 | $21.63 | 6509 |
| 2023-09-06 | 21.64 | $21.57 | 8626 |
| 2023-09-05 | 21.65 | $21.60 | 3200 |
| 2023-09-01 | 21.66 | $21.71 | 16921 |
| 2023-08-31 | 21.67 | $21.82 | 3200 |
| 2023-08-30 | 21.66 | $21.78 | 117111 |
| 2023-08-29 | 21.67 | $21.79 | 7632 |
| 2023-08-28 | 21.67 | $21.65 | 11042 |
| 2023-08-25 | 21.69 | $21.61 | 10828 |
| 2023-08-24 | 21.71 | $21.61 | 47900 |
| 2023-08-23 | 21.73 | $21.67 | 10700 |
| 2023-08-22 | 21.75 | $21.47 | 26416 |
| 2023-08-21 | 21.78 | $21.42 | 19244 |
| 2023-08-18 | 21.81 | $21.55 | 4300 |
| 2023-08-17 | 21.84 | $21.50 | 10800 |
| 2023-08-16 | 21.86 | $21.53 | 8845 |
| 2023-08-15 | 21.90 | $21.59 | 28217 |
| 2023-08-14 | 21.93 | $21.64 | 7611 |
| 2023-08-11 | 21.95 | $21.67 | 31701 |
| 2023-08-10 | 21.97 | $21.75 | 453933 |
| 2023-08-09 | 21.99 | $21.87 | 24141 |
| 2023-08-08 | 22.00 | $21.85 | 35100 |
| 2023-08-07 | 22.00 | $21.77 | 27918 |
| 2023-08-04 | 22.01 | $21.86 | 16100 |
| 2023-08-03 | 22.00 | $21.68 | 9300 |
| 2023-08-02 | 22.01 | $21.83 | 16500 |
| 2023-08-01 | 22.02 | $21.90 | 19344 |
| 2023-07-31 | 22.02 | $22.03 | 4717 |
| 2023-07-28 | 22.03 | $22.00 | 18513 |
| 2023-07-27 | 22.03 | $21.93 | 86301 |
| 2023-07-26 | 22.05 | $22.10 | 14011 |
| 2023-07-25 | 22.05 | $22.04 | 91300 |
| 2023-07-24 | 22.06 | $22.07 | 46740 |
| 2023-07-21 | 22.06 | $22.10 | 20746 |
| 2023-07-20 | 22.06 | $22.08 | 6909 |
| 2023-07-19 | 22.07 | $22.21 | 67800 |
| 2023-07-18 | 22.07 | $22.15 | 11001 |
| 2023-07-17 | 22.07 | $22.11 | 5119 |
| 2023-07-14 | 22.07 | $22.08 | 12900 |
| 2023-07-13 | 22.07 | $22.20 | 33600 |
| 2023-07-12 | 22.06 | $22.05 | 34227 |
| 2023-07-11 | 22.07 | $21.87 | 6700 |
| 2023-07-10 | 22.08 | $21.83 | 19300 |
| 2023-07-07 | 22.10 | $21.80 | 16400 |
| 2023-07-06 | 22.11 | $21.82 | 12900 |
| 2023-07-05 | 22.13 | $21.96 | 4805 |
| 2023-07-03 | 22.14 | $22.05 | 10800 |
| 2023-06-30 | 22.15 | $22.12 | 9932 |
| 2023-06-29 | 22.16 | $22.05 | 27844 |
| 2023-06-28 | 22.17 | $22.21 | 73304 |
| 2023-06-27 | 22.16 | $22.15 | 42509 |
| 2023-06-26 | 22.16 | $22.20 | 80913 |
| 2023-06-23 | 22.15 | $22.18 | 30900 |
| 2023-06-22 | 22.14 | $22.12 | 70600 |
| 2023-06-21 | 22.14 | $22.20 | 10535 |
| 2023-06-20 | 22.14 | $22.19 | 51337 |
| 2023-06-16 | 22.14 | $22.14 | 10300 |
| 2023-06-15 | 22.14 | $22.20 | 9500 |
| 2023-06-14 | 22.14 | $22.09 | 26300 |
| 2023-06-13 | 22.15 | $22.04 | 48300 |
| 2023-06-12 | 22.17 | $22.15 | 57300 |
| 2023-06-09 | 22.19 | $22.11 | 38700 |
| 2023-06-08 | 22.21 | $22.14 | 504600 |
| 2023-06-07 | 22.22 | $22.05 | 19300 |
| 2023-06-06 | 22.24 | $22.21 | 22927 |
| 2023-06-05 | 22.25 | $22.19 | 16100 |
| 2023-06-02 | 22.26 | $22.21 | 31800 |
| 2023-06-01 | 22.28 | $22.30 | 26300 |
| 2023-05-31 | 22.30 | $22.25 | 20700 |
| 2023-05-30 | 22.31 | $22.16 | 75500 |
| 2023-05-26 | 22.32 | $22.02 | 23800 |
| 2023-05-25 | 22.35 | $21.99 | 19600 |
| 2023-05-24 | 22.37 | $22.09 | 19325 |
| 2023-05-23 | 22.40 | $22.14 | 10400 |
| 2023-05-22 | 22.42 | $22.11 | 32900 |
| 2023-05-19 | 22.44 | $22.12 | 6113 |
| 2023-05-18 | 22.45 | $22.19 | 72500 |
| 2023-05-17 | 22.46 | $22.28 | 30508 |
| 2023-05-16 | 22.47 | $22.32 | 298700 |
| 2023-05-15 | 22.47 | $22.38 | 45010 |
| 2023-05-12 | 22.47 | $22.44 | 10900 |
| 2023-05-11 | 22.47 | $22.55 | 37131 |
| 2023-05-10 | 22.47 | $22.48 | 29449 |
| 2023-05-09 | 22.47 | $22.35 | 50600 |
| 2023-05-08 | 22.48 | $22.38 | 37745 |
| 2023-05-05 | 22.49 | $22.49 | 22205 |
| 2023-05-04 | 22.50 | $22.62 | 31837 |
| 2023-05-03 | 22.51 | $22.64 | 10700 |
| 2023-05-02 | 22.51 | $22.54 | 21849 |
| 2023-05-01 | 22.52 | $22.33 | 33033 |
| 2023-04-28 | 22.53 | $22.55 | 13500 |
| 2023-04-27 | 22.52 | $22.45 | 15703 |
| 2023-04-26 | 22.52 | $22.54 | 54300 |
| 2023-04-25 | 22.51 | $22.63 | 30604 |
| 2023-04-24 | 22.50 | $22.48 | 23843 |
| 2023-04-21 | 22.50 | $22.39 | 8400 |
| 2023-04-20 | 22.51 | $22.42 | 28600 |
| 2023-04-19 | 22.52 | $22.33 | 9900 |
| 2023-04-18 | 22.52 | $22.37 | 15800 |
| 2023-04-17 | 22.52 | $22.34 | 35700 |
| 2023-04-14 | 22.53 | $22.45 | 67843 |
| 2023-04-13 | 22.52 | $22.56 | 11900 |
| 2023-04-12 | 22.52 | $22.56 | 22711 |
| 2023-04-11 | 22.50 | $22.56 | 25100 |
| 2023-04-10 | 22.49 | $22.53 | 13100 |
| 2023-04-06 | 22.47 | $22.77 | 9114 |
| 2023-04-05 | 22.43 | $22.78 | 40936 |
| 2023-04-04 | 22.38 | $22.70 | 12503 |
| 2023-04-03 | 22.34 | $22.61 | 20100 |
| 2023-03-31 | 22.31 | $22.54 | 13444 |
| 2023-03-30 | 22.28 | $22.41 | 6300 |
| 2023-03-29 | 22.25 | $22.38 | 39330 |
| 2023-03-28 | 22.23 | $22.37 | 11500 |
| 2023-03-27 | 22.21 | $22.40 | 1500 |
| 2023-03-24 | 22.19 | $22.61 | 41200 |
| 2023-03-23 | 22.16 | $22.58 | 5000 |
| 2023-03-22 | 22.14 | $22.53 | 17600 |
| 2023-03-21 | 22.11 | $22.33 | 19511 |
| 2023-03-20 | 22.09 | $22.39 | 9816 |
| 2023-03-17 | 22.08 | $22.49 | 13200 |
| 2023-03-16 | 22.06 | $22.33 | 70600 |
| 2023-03-15 | 22.05 | $22.43 | 34615 |
| 2023-03-14 | 22.05 | $22.22 | 27524 |
| 2023-03-13 | 22.05 | $22.33 | 15200 |
| 2023-03-10 | 22.05 | $22.19 | 13100 |
| 2023-03-09 | 22.06 | $21.93 | 4700 |
| 2023-03-08 | 22.08 | $21.85 | 32702 |
| 2023-03-07 | 22.11 | $21.88 | 41700 |
| 2023-03-06 | 22.14 | $21.98 | 103600 |
| 2023-03-03 | 22.17 | $22.02 | 72000 |
| 2023-03-02 | 22.21 | $21.83 | 10500 |
| 2023-03-01 | 22.26 | $21.90 | 75735 |
| 2023-02-28 | 22.30 | $22.02 | 48709 |
| 2023-02-27 | 22.33 | $22.00 | 15100 |
| 2023-02-24 | 22.36 | $21.98 | 20214 |
| 2023-02-23 | 22.39 | $22.09 | 14500 |
| 2023-02-22 | 22.42 | $22.03 | 267409 |
| 2023-02-21 | 22.45 | $21.96 | 169800 |
| 2023-02-17 | 22.48 | $22.15 | 25300 |
| 2023-02-16 | 22.51 | $22.11 | 10200 |
| 2023-02-15 | 22.54 | $22.19 | 69345 |
| 2023-02-14 | 22.56 | $22.25 | 24400 |
| 2023-02-13 | 22.58 | $22.32 | 27123 |
| 2023-02-10 | 22.59 | $22.27 | 8837 |
| 2023-02-09 | 22.61 | $22.36 | 11839 |
| 2023-02-08 | 22.62 | $22.45 | 33300 |
| 2023-02-07 | 22.61 | $22.41 | 49500 |
| 2023-02-06 | 22.61 | $22.50 | 21400 |
| 2023-02-03 | 22.61 | $22.65 | 50100 |
| 2023-02-02 | 22.58 | $22.81 | 27700 |
| 2023-02-01 | 22.55 | $22.81 | 19200 |
| 2023-01-31 | 22.51 | $22.64 | 37300 |
| 2023-01-30 | 22.48 | $22.55 | 9203 |
| 2023-01-27 | 22.45 | $22.62 | 6531 |
| 2023-01-26 | 22.42 | $22.65 | 11336 |
| 2023-01-25 | 22.39 | $22.69 | 7347 |
| 2023-01-24 | 22.36 | $22.65 | 15001 |
| 2023-01-23 | 22.34 | $22.56 | 15807 |
| 2023-01-20 | 22.32 | $22.61 | 33443 |
| 2023-01-19 | 22.31 | $22.72 | 14700 |
| 2023-01-18 | 22.29 | $22.75 | 17128 |
| 2023-01-17 | 22.28 | $22.53 | 26643 |
| 2023-01-13 | 22.28 | $22.58 | 38147 |
| 2023-01-12 | 22.28 | $22.66 | 30000 |
| 2023-01-11 | 22.27 | $22.48 | 7631 |
| 2023-01-10 | 22.26 | $22.36 | 9900 |
| 2023-01-09 | 22.26 | $22.45 | 10622 |
| 2023-01-06 | 22.27 | $22.40 | 13100 |
| 2023-01-05 | 22.27 | $22.15 | 1900 |
| 2023-01-04 | 22.29 | $22.17 | 17600 |
| 2023-01-03 | 22.29 | $22.05 | 12640 |
| 2022-12-30 | 22.32 | $21.94 | 9405 |
| 2022-12-29 | 22.34 | $22.02 | 15339 |
| 2022-12-28 | 22.35 | $21.94 | 15000 |
| 2022-12-27 | 22.35 | $22.01 | 13100 |
| 2022-12-23 | 22.36 | $22.15 | 16900 |
| 2022-12-22 | 22.36 | $22.24 | 27000 |
| 2022-12-21 | 22.35 | $22.28 | 55300 |
| 2022-12-20 | 22.34 | $22.22 | 15635 |
| 2022-12-19 | 22.32 | $22.38 | 13444 |
| 2022-12-16 | 22.30 | $22.52 | 23940 |
| 2022-12-15 | 22.27 | $22.58 | 17447 |
| 2022-12-14 | 22.24 | $22.55 | 23700 |
| 2022-12-13 | 22.21 | $22.49 | 40900 |
| 2022-12-12 | 22.18 | $22.35 | 81700 |
| 2022-12-09 | 22.15 | $22.37 | 69800 |
| 2022-12-08 | 22.12 | $22.50 | 30019 |
| 2022-12-07 | 22.07 | $22.55 | 8900 |
| 2022-12-06 | 22.01 | $22.40 | 44500 |
| 2022-12-05 | 21.95 | $22.34 | 5800 |
| 2022-12-02 | 21.90 | $22.47 | 15531 |
| 2022-12-01 | 21.85 | $22.41 | 7227 |
| 2022-11-30 | 21.80 | $22.18 | 6300 |
| 2022-11-29 | 21.77 | $22.04 | 35200 |
| 2022-11-28 | 21.74 | $22.12 | 32733 |
| 2022-11-25 | 21.71 | $22.14 | 5900 |
| 2022-11-23 | 21.68 | $22.11 | 3700 |
| 2022-11-22 | 21.65 | $22.03 | 24318 |
| 2022-11-21 | 21.62 | $21.91 | 24032 |
| 2022-11-18 | 21.58 | $21.92 | 17600 |
| 2022-11-17 | 21.55 | $21.96 | 20300 |
| 2022-11-16 | 21.51 | $22.05 | 13734 |
| 2022-11-15 | 21.47 | $21.92 | 25000 |
| 2022-11-14 | 21.45 | $21.75 | 35931 |
| 2022-11-11 | 21.44 | $21.82 | 19320 |
| 2022-11-10 | 21.42 | $21.82 | 58343 |
| 2022-11-09 | 21.40 | $21.37 | 25600 |
| 2022-11-08 | 21.41 | $21.36 | 3630 |
| 2022-11-07 | 21.42 | $21.27 | 19016 |
| 2022-11-04 | 21.44 | $21.39 | 18900 |
| 2022-11-03 | 21.45 | $21.41 | 12835 |
| 2022-11-02 | 21.47 | $21.48 | 160400 |
| 2022-11-01 | 21.50 | $21.51 | 12305 |
| 2022-10-31 | 21.52 | $21.44 | 17210 |
| 2022-10-28 | 21.55 | $21.54 | 17522 |
| 2022-10-27 | 21.56 | $21.58 | 7636 |
| 2022-10-26 | 21.57 | $21.48 | 20811 |
| 2022-10-25 | 21.60 | $21.38 | 31132 |
| 2022-10-24 | 21.61 | $21.18 | 14400 |
| 2022-10-21 | 21.64 | $21.21 | 23900 |
| 2022-10-20 | 21.67 | $21.18 | 11100 |
| 2022-10-19 | 21.72 | $21.32 | 5700 |
| 2022-10-18 | 21.77 | $21.50 | 6706 |
| 2022-10-17 | 21.80 | $21.46 | 119848 |
| 2022-10-14 | 21.84 | $21.44 | 10500 |
| 2022-10-13 | 21.89 | $21.53 | 10700 |
| 2022-10-12 | 21.93 | $21.60 | 14600 |
| 2022-10-11 | 21.97 | $21.57 | 21812 |
| 2022-10-10 | 22.01 | $21.57 | 12600 |
| 2022-10-07 | 22.06 | $21.67 | 115933 |
| 2022-10-06 | 22.10 | $21.84 | 9514 |
| 2022-10-05 | 22.14 | $21.90 | 11400 |
| 2022-10-04 | 22.17 | $22.04 | 8843 |
| 2022-10-03 | 22.20 | $21.96 | 11900 |
| 2022-09-30 | 22.23 | $21.76 | 5738 |
| 2022-09-29 | 22.28 | $21.85 | 7146 |
| 2022-09-28 | 22.32 | $21.97 | 6736 |
| 2022-09-27 | 22.37 | $21.60 | 13900 |
| 2022-09-26 | 22.43 | $21.73 | 29706 |
| 2022-09-23 | 22.49 | $21.99 | 108828 |
| 2022-09-22 | 22.54 | $22.05 | 13500 |
| 2022-09-21 | 22.58 | $22.27 | 37600 |
| 2022-09-20 | 22.62 | $22.19 | 25700 |
| 2022-09-19 | 22.65 | $22.32 | 3707 |
| 2022-09-16 | 22.69 | $22.34 | 19846 |
| 2022-09-15 | 22.73 | $22.36 | 27229 |
| 2022-09-14 | 22.77 | $22.41 | 14400 |
| 2022-09-13 | 22.81 | $22.38 | 21100 |
| 2022-09-12 | 22.86 | $22.49 | 16209 |
| 2022-09-09 | 22.90 | $22.54 | 15015 |
| 2022-09-08 | 22.93 | $22.55 | 4300 |
| 2022-09-07 | 22.97 | $22.65 | 6833 |
| 2022-09-06 | 23.00 | $22.52 | 8400 |
| 2022-09-02 | 23.03 | $22.71 | 6908 |
| 2022-09-01 | 23.06 | $22.67 | 12600 |
| 2022-08-31 | 23.10 | $22.75 | 10338 |
| 2022-08-30 | 23.14 | $22.86 | 8149 |
| 2022-08-29 | 23.16 | $22.86 | 7700 |
| 2022-08-26 | 23.20 | $22.96 | 9300 |
| 2022-08-25 | 23.22 | $22.98 | 4700 |
| 2022-08-24 | 23.25 | $22.85 | 11400 |
| 2022-08-23 | 23.27 | $22.93 | 13600 |
| 2022-08-22 | 23.29 | $22.92 | 24000 |
| 2022-08-19 | 23.30 | $23.03 | 9631 |
| 2022-08-18 | 23.32 | $23.18 | 14500 |
| 2022-08-17 | 23.31 | $23.14 | 15212 |
| 2022-08-16 | 23.30 | $23.26 | 11928 |
| 2022-08-15 | 23.29 | $23.30 | 5345 |
| 2022-08-12 | 23.27 | $23.26 | 9900 |
| 2022-08-11 | 23.26 | $23.16 | 39500 |
| 2022-08-10 | 23.26 | $23.31 | 174900 |
| 2022-08-09 | 23.24 | $23.25 | 6900 |
| 2022-08-08 | 23.23 | $23.31 | 26400 |
| 2022-08-05 | 23.21 | $23.20 | 5500 |
| 2022-08-04 | 23.19 | $23.50 | 6200 |
| 2022-08-03 | 23.17 | $23.46 | 9700 |
| 2022-08-02 | 23.15 | $23.34 | 27800 |
| 2022-08-01 | 23.14 | $23.60 | 13720 |
| 2022-07-29 | 23.12 | $23.50 | 22000 |
| 2022-07-28 | 23.09 | $23.46 | 7404 |
| 2022-07-27 | 23.06 | $23.31 | 7000 |
| 2022-07-26 | 23.03 | $23.24 | 5518 |
| 2022-07-25 | 23.01 | $23.23 | 4536 |
| 2022-07-22 | 22.99 | $23.30 | 11700 |
| 2022-07-21 | 22.97 | $23.13 | 25647 |
| 2022-07-20 | 22.95 | $22.95 | 27500 |
| 2022-07-19 | 22.93 | $22.97 | 67742 |
| 2022-07-18 | 22.92 | $23.00 | 15100 |
| 2022-07-15 | 22.90 | $23.06 | 36332 |
| 2022-07-14 | 22.88 | $22.99 | 53800 |
| 2022-07-13 | 22.85 | $23.06 | 272907 |
| 2022-07-12 | 22.82 | $22.99 | 8600 |
| 2022-07-11 | 22.82 | $22.94 | 6219 |
| 2022-07-08 | 22.83 | $22.86 | 5624 |
| 2022-07-07 | 22.84 | $22.98 | 8500 |
| 2022-07-06 | 22.85 | $23.04 | 44100 |
| 2022-07-05 | 22.86 | $23.19 | 6915 |
| 2022-07-01 | 22.87 | $23.14 | 20936 |
| 2022-06-30 | 22.88 | $22.97 | 16900 |
| 2022-06-29 | 22.90 | $22.86 | 8614 |
| 2022-06-28 | 22.92 | $22.74 | 20600 |
| 2022-06-27 | 22.96 | $22.75 | 10709 |
| 2022-06-24 | 23.00 | $22.84 | 63231 |
| 2022-06-23 | 23.04 | $22.86 | 88417 |
| 2022-06-22 | 23.07 | $22.79 | 31800 |
| 2022-06-21 | 23.09 | $22.58 | 10700 |
| 2022-06-17 | 23.13 | $22.70 | 9217 |
| 2022-06-16 | 23.15 | $22.68 | 11100 |
| 2022-06-15 | 23.18 | $22.65 | 272400 |
| 2022-06-14 | 23.20 | $22.39 | 12000 |
| 2022-06-13 | 23.25 | $22.54 | 17000 |
| 2022-06-10 | 23.28 | $22.93 | 33311 |
| 2022-06-09 | 23.29 | $23.10 | 59943 |
| 2022-06-08 | 23.30 | $23.12 | 34800 |
| 2022-06-07 | 23.30 | $23.20 | 33300 |
| 2022-06-06 | 23.30 | $23.18 | 26718 |
| 2022-06-03 | 23.29 | $23.30 | 23824 |
| 2022-06-02 | 23.28 | $23.37 | 22507 |
| 2022-06-01 | 23.28 | $23.32 | 63200 |
| 2022-05-31 | 23.28 | $23.40 | 134800 |
| 2022-05-27 | 23.27 | $23.58 | 100000 |
| 2022-05-26 | 23.25 | $23.52 | 40525 |
| 2022-05-25 | 23.25 | $23.52 | 5400 |
| 2022-05-24 | 23.25 | $23.44 | 24100 |
| 2022-05-23 | 23.25 | $23.24 | 6700 |
| 2022-05-20 | 23.26 | $23.34 | 8900 |
| 2022-05-19 | 23.26 | $23.26 | 13900 |
| 2022-05-18 | 23.27 | $23.19 | 45016 |
| 2022-05-17 | 23.29 | $23.11 | 35226 |
| 2022-05-16 | 23.30 | $23.24 | 57629 |
| 2022-05-13 | 23.31 | $23.17 | 5737 |
| 2022-05-12 | 23.33 | $23.27 | 203800 |
| 2022-05-11 | 23.35 | $23.24 | 18242 |
| 2022-05-10 | 23.38 | $23.17 | 28443 |
| 2022-05-09 | 23.40 | $23.09 | 100216 |
| 2022-05-06 | 23.44 | $22.99 | 34126 |
| 2022-05-05 | 23.48 | $23.14 | 52700 |
| 2022-05-04 | 23.53 | $23.36 | 104036 |
| 2022-05-03 | 23.56 | $23.25 | 25300 |
| 2022-05-02 | 23.62 | $23.19 | 17033 |
| 2022-04-29 | 23.67 | $23.32 | 14800 |
| 2022-04-28 | 23.72 | $23.45 | 18100 |
| 2022-04-27 | 23.77 | $23.47 | 28335 |
| 2022-04-26 | 23.81 | $23.55 | 14418 |
| 2022-04-25 | 23.84 | $23.47 | 15300 |
| 2022-04-22 | 23.87 | $23.35 | 17200 |
| 2022-04-21 | 23.91 | $23.37 | 16534 |
| 2022-04-20 | 23.96 | $23.50 | 33700 |
| 2022-04-19 | 24.00 | $23.37 | 6118 |
| 2022-04-18 | 24.05 | $23.50 | 57221 |
| 2022-04-14 | 24.10 | $23.56 | 263200 |
| 2022-04-13 | 24.14 | $23.75 | 8400 |
| 2022-04-12 | 24.18 | $23.69 | 19305 |
| 2022-04-11 | 24.21 | $23.67 | 14900 |
| 2022-04-08 | 24.24 | $23.78 | 26500 |
| 2022-04-07 | 24.28 | $23.92 | 425200 |
| 2022-04-06 | 24.32 | $24.01 | 7000 |
| 2022-04-05 | 24.36 | $24.08 | 12400 |
| 2022-04-04 | 24.39 | $24.31 | 11808 |
| 2022-04-01 | 24.42 | $24.30 | 20300 |
| 2022-03-31 | 24.46 | $24.35 | 7800 |
| 2022-03-30 | 24.49 | $24.33 | 53120 |
| 2022-03-29 | 24.53 | $24.24 | 29900 |
| 2022-03-28 | 24.58 | $24.15 | 8012 |
| 2022-03-25 | 24.62 | $24.11 | 223300 |
| 2022-03-24 | 24.67 | $24.28 | 20026 |
| 2022-03-23 | 24.70 | $24.34 | 26800 |
| 2022-03-22 | 24.72 | $24.22 | 14000 |
| 2022-03-21 | 24.76 | $24.32 | 135400 |
| 2022-03-18 | 24.79 | $24.53 | 3417 |
| 2022-03-17 | 24.81 | $24.47 | 5100 |
| 2022-03-16 | 24.84 | $24.40 | 16516 |
| 2022-03-15 | 24.86 | $24.37 | 20244 |
| 2022-03-14 | 24.89 | $24.35 | 15200 |
| 2022-03-11 | 24.93 | $24.60 | 14000 |
| 2022-03-10 | 24.95 | $24.60 | 37800 |
| 2022-03-09 | 24.97 | $24.75 | 6441 |
| 2022-03-08 | 25.00 | $24.79 | 3100 |
| 2022-03-07 | 25.02 | $24.94 | 6600 |
| 2022-03-04 | 25.03 | $25.09 | 22300 |
| 2022-03-03 | 25.05 | $25.01 | 10702 |
| 2022-03-02 | 25.08 | $24.96 | 25000 |
| 2022-03-01 | 25.10 | $25.25 | 25137 |
| 2022-02-28 | 25.11 | $25.11 | 64109 |
| 2022-02-25 | 25.13 | $24.92 | 177408 |
| 2022-02-24 | 25.16 | $24.89 | 4900 |
| 2022-02-23 | 25.19 | $24.88 | 29400 |
| 2022-02-22 | 25.22 | $24.97 | 12916 |
| 2022-02-18 | 25.25 | $24.99 | 15900 |
| 2022-02-17 | 25.28 | $24.95 | 1400 |
| 2022-02-16 | 25.30 | $24.91 | 17900 |
| 2022-02-15 | 25.33 | $24.89 | 23900 |
| 2022-02-14 | 25.36 | $24.98 | 31432 |
| 2022-02-11 | 25.40 | $25.07 | 5730 |
| 2022-02-10 | 25.43 | $24.96 | 12406 |
| 2022-02-09 | 25.47 | $25.18 | 29100 |
| 2022-02-08 | 25.49 | $25.16 | 3419 |
| 2022-02-07 | 25.52 | $25.23 | 22700 |
| 2022-02-04 | 25.54 | $25.28 | 20600 |
| 2022-02-03 | 25.56 | $25.42 | 116300 |
| 2022-02-02 | 25.58 | $25.52 | 8118 |
| 2022-02-01 | 25.60 | $25.49 | 8142 |
| 2022-01-31 | 25.62 | $25.47 | 5949 |
| 2022-01-28 | 25.64 | $25.49 | 9523 |
| 2022-01-27 | 25.67 | $25.46 | 6638 |
| 2022-01-26 | 25.70 | $25.42 | 8000 |
| 2022-01-25 | 25.73 | $25.52 | 14000 |
| 2022-01-24 | 25.76 | $25.56 | 1445 |
| 2022-01-21 | 25.79 | $25.59 | 8000 |
| 2022-01-20 | 25.81 | $25.49 | 9610 |
| 2022-01-19 | 25.85 | $25.49 | 30226 |
| 2022-01-18 | 25.88 | $25.47 | 26845 |
| 2022-01-14 | 25.91 | $25.63 | 10537 |
| 2022-01-13 | 25.94 | $25.73 | 247200 |
| 2022-01-12 | 25.96 | $25.70 | 2448 |
| 2022-01-11 | 25.98 | $25.69 | 7700 |
| 2022-01-10 | 26.01 | $25.66 | 3500 |
| 2022-01-07 | 26.03 | $25.66 | 6800 |
| 2022-01-06 | 26.05 | $25.76 | 7400 |
| 2022-01-05 | 26.07 | $25.78 | 114200 |
| 2022-01-04 | 26.09 | $25.88 | 30811 |
| 2022-01-03 | 26.11 | $25.89 | 3200 |
| 2021-12-31 | 26.13 | $26.02 | 7200 |
| 2021-12-30 | 26.14 | $26.04 | 1311 |
| 2021-12-29 | 26.15 | $26.00 | 7200 |
| 2021-12-28 | 26.16 | $26.10 | 35933 |
| 2021-12-27 | 26.16 | $26.09 | 18229 |
| 2021-12-23 | 26.17 | $26.07 | 11800 |
| 2021-12-22 | 26.16 | $26.14 | 42600 |
| 2021-12-21 | 26.15 | $26.11 | 5347 |
| 2021-12-20 | 26.15 | $26.15 | 4700 |
| 2021-12-17 | 26.15 | $26.17 | 30300 |
| 2021-12-16 | 26.15 | $26.14 | 12815 |
| 2021-12-15 | 26.14 | $26.12 | 28633 |
| 2021-12-14 | 26.14 | $26.15 | 11000 |
| 2021-12-13 | 26.14 | $26.19 | 13200 |
| 2021-12-10 | 26.13 | $26.12 | 6822 |
| 2021-12-09 | 26.14 | $26.10 | 4800 |
| 2021-12-08 | 26.14 | $26.09 | 18600 |
| 2021-12-07 | 26.16 | $26.19 | 348300 |
| 2021-12-06 | 26.17 | $26.27 | 3615 |
| 2021-12-03 | 26.17 | $26.36 | 19700 |
| 2021-12-02 | 26.17 | $26.22 | 5635 |
| 2021-12-01 | 26.17 | $26.23 | 1400 |
| 2021-11-30 | 26.17 | $26.22 | 14827 |
| 2021-11-29 | 26.17 | $26.14 | 16400 |
| 2021-11-26 | 26.17 | $26.15 | 2500 |
| 2021-11-24 | 26.18 | $25.96 | 14200 |
| 2021-11-23 | 26.19 | $25.97 | 3400 |
| 2021-11-22 | 26.20 | $26.03 | 22633 |
| 2021-11-19 | 26.20 | $26.18 | 1900 |
| 2021-11-18 | 26.20 | $26.12 | 19800 |
| 2021-11-17 | 26.20 | $26.08 | 4329 |
| 2021-11-16 | 26.20 | $26.05 | 1835 |
| 2021-11-15 | 26.20 | $26.06 | 8304 |
| 2021-11-12 | 26.21 | $26.15 | 9700 |
| 2021-11-11 | 26.21 | $26.17 | 2001 |
| 2021-11-10 | 26.21 | $26.21 | 2000 |
| 2021-11-09 | 26.21 | $26.41 | 2942 |
| 2021-11-08 | 26.20 | $26.33 | 7400 |
| 2021-11-05 | 26.19 | $26.38 | 5100 |
| 2021-11-04 | 26.17 | $26.30 | 2741 |
| 2021-11-03 | 26.17 | $26.21 | 2700 |
| 2021-11-02 | 26.17 | $26.27 | 7145 |
| 2021-11-01 | 26.17 | $26.20 | 1939 |
| 2021-10-29 | 26.18 | $26.22 | 4700 |
| 2021-10-28 | 26.18 | $26.23 | 3200 |
| 2021-10-27 | 26.18 | $26.27 | 109800 |
| 2021-10-26 | 26.18 | $26.12 | 11310 |
| 2021-10-25 | 26.19 | $26.12 | 1400 |
| 2021-10-22 | 26.20 | $26.08 | 4722 |
| 2021-10-21 | 26.22 | $26.05 | 38500 |
| 2021-10-20 | 26.24 | $26.09 | 11013 |
| 2021-10-19 | 26.27 | $26.14 | 14817 |
| 2021-10-18 | 26.29 | $26.19 | 33746 |
| 2021-10-15 | 26.31 | $26.21 | 4629 |
| 2021-10-14 | 26.32 | $26.25 | 4700 |
| 2021-10-13 | 26.34 | $26.20 | 5946 |
| 2021-10-12 | 26.35 | $26.16 | 5329 |
| 2021-10-11 | 26.38 | $26.03 | 2325 |
| 2021-10-08 | 26.40 | $26.11 | 3422 |
| 2021-10-07 | 26.42 | $26.18 | 4900 |
| 2021-10-06 | 26.44 | $26.27 | 6200 |
| 2021-10-05 | 26.45 | $26.27 | 3947 |
| 2021-10-04 | 26.46 | $26.33 | 5110 |
| 2021-10-01 | 26.47 | $26.36 | 36710 |
| 2021-09-30 | 26.48 | $26.25 | 3300 |
| 2021-09-29 | 26.50 | $26.25 | 2522 |
| 2021-09-28 | 26.51 | $26.27 | 4400 |
| 2021-09-27 | 26.53 | $26.39 | 8000 |
| 2021-09-24 | 26.53 | $26.40 | 8700 |
| 2021-09-23 | 26.53 | $26.47 | 15106 |
| 2021-09-22 | 26.53 | $26.58 | 7000 |
| 2021-09-21 | 26.53 | $26.57 | 4400 |
| 2021-09-20 | 26.53 | $26.56 | 10300 |
| 2021-09-17 | 26.53 | $26.50 | 3200 |
| 2021-09-16 | 26.53 | $26.55 | 4802 |
| 2021-09-15 | 26.53 | $26.59 | 2520 |
| 2021-09-14 | 26.53 | $26.61 | 1600 |
| 2021-09-13 | 26.52 | $26.55 | 7200 |
| 2021-09-10 | 26.52 | $26.50 | 7400 |
| 2021-09-09 | 26.52 | $26.55 | 6300 |
| 2021-09-08 | 26.51 | $26.47 | 3919 |
| 2021-09-07 | 26.50 | $26.46 | 3841 |
| 2021-09-03 | 26.50 | $26.53 | 11700 |
| 2021-09-02 | 26.50 | $26.57 | 2100 |
| 2021-09-01 | 26.50 | $26.54 | 1500 |
| 2021-08-31 | 26.51 | $26.55 | 2700 |
| 2021-08-30 | 26.52 | $26.56 | 6200 |
| 2021-08-27 | 26.52 | $26.52 | 8600 |
| 2021-08-26 | 26.53 | $26.45 | 5100 |
| 2021-08-25 | 26.54 | $26.46 | 8400 |
| 2021-08-24 | 26.55 | $26.51 | 11800 |
| 2021-08-23 | 26.55 | $26.55 | 8100 |
| 2021-08-20 | 26.55 | $26.54 | 3200 |
| 2021-08-19 | 26.55 | $26.56 | 46200 |
| 2021-08-18 | 26.55 | $26.50 | 8509 |
| 2021-08-17 | 26.56 | $26.52 | 22342 |
| 2021-08-16 | 26.56 | $26.55 | 22800 |
| 2021-08-13 | 26.56 | $26.49 | 20024 |
| 2021-08-12 | 26.56 | $26.42 | 178035 |
| 2021-08-11 | 26.57 | $26.39 | 24117 |
| 2021-08-10 | 26.57 | $26.36 | 21800 |
| 2021-08-09 | 26.57 | $26.43 | 4400 |
| 2021-08-06 | 26.57 | $26.49 | 3118 |
| 2021-08-05 | 26.57 | $26.65 | 10300 |
| 2021-08-04 | 26.56 | $26.70 | 4500 |
| 2021-08-03 | 26.56 | $26.71 | 2400 |
| 2021-08-02 | 26.55 | $26.69 | 6400 |
| 2021-07-30 | 26.53 | $26.62 | 4300 |
| 2021-07-29 | 26.52 | $26.62 | 47800 |
| 2021-07-28 | 26.51 | $26.62 | 1334 |
| 2021-07-27 | 26.49 | $26.61 | 5635 |
| 2021-07-26 | 26.48 | $26.58 | 18045 |
| 2021-07-23 | 26.46 | $26.56 | 800 |
| 2021-07-22 | 26.45 | $26.58 | 86900 |
| 2021-07-21 | 26.44 | $26.51 | 2200 |
| 2021-07-20 | 26.43 | $26.58 | 1300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
21.97
2026-07-17
Close Price
$21.93
Vol: 14606
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.90
Average
22.77
Maximum
26.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.97 | $21.93 | 14606 |
| 2026-07-16 | 21.97 | $21.89 | 13700 |
| 2026-07-15 | 21.98 | $21.90 | 4900 |
| 2026-07-14 | 21.99 | $21.87 | 800 |
| 2026-07-13 | 22.01 | $21.82 | 14310 |
| 2026-07-10 | 22.02 | $21.89 | 3443 |
| 2026-07-09 | 22.04 | $21.91 | 5939 |
| 2026-07-08 | 22.05 | $21.88 | 9400 |
| 2026-07-07 | 22.07 | $22.00 | 11800 |
| 2026-07-06 | 22.08 | $22.08 | 5700 |
| 2026-07-02 | 22.08 | $22.07 | 13100 |
| 2026-07-01 | 22.08 | $22.07 | 7200 |
| 2026-06-30 | 22.08 | $22.09 | 4835 |
| 2026-06-29 | 22.08 | $22.18 | 4800 |
| 2026-06-26 | 22.07 | $22.17 | 6800 |
| 2026-06-25 | 22.06 | $22.15 | 3500 |
| 2026-06-24 | 22.05 | $22.13 | 2000 |
| 2026-06-23 | 22.04 | $22.04 | 11001 |
| 2026-06-22 | 22.04 | $22.01 | 10900 |
| 2026-06-18 | 22.04 | $22.07 | 1113 |
| 2026-06-17 | 22.04 | $22.04 | 6100 |
| 2026-06-16 | 22.04 | $22.09 | 9700 |
| 2026-06-15 | 22.03 | $22.06 | 6614 |
| 2026-06-12 | 22.03 | $22.04 | 8444 |
| 2026-06-11 | 22.03 | $22.06 | 2500 |
| 2026-06-10 | 22.03 | $21.95 | 5546 |
| 2026-06-09 | 22.03 | $21.96 | 6600 |
| 2026-06-08 | 22.04 | $21.91 | 7622 |
| 2026-06-05 | 22.06 | $21.92 | 2300 |
| 2026-06-04 | 22.07 | $22.09 | 14400 |
| 2026-06-03 | 22.07 | $22.07 | 9216 |
| 2026-06-02 | 22.07 | $22.11 | 7400 |
| 2026-06-01 | 22.06 | $22.10 | 12000 |
| 2026-05-29 | 22.06 | $22.11 | 23443 |
| 2026-05-28 | 22.05 | $22.11 | 5643 |
| 2026-05-27 | 22.05 | $22.06 | 7100 |
| 2026-05-26 | 22.05 | $22.04 | 50400 |
| 2026-05-22 | 22.05 | $21.96 | 23600 |
| 2026-05-21 | 22.06 | $21.97 | 1500 |
| 2026-05-20 | 22.07 | $21.94 | 15200 |
| 2026-05-19 | 22.08 | $21.83 | 19314 |
| 2026-05-18 | 22.11 | $21.90 | 3021 |
| 2026-05-15 | 22.13 | $21.90 | 9000 |
| 2026-05-14 | 22.15 | $22.04 | 17644 |
| 2026-05-13 | 22.16 | $22.06 | 23331 |
| 2026-05-12 | 22.17 | $22.05 | 28000 |
| 2026-05-11 | 22.19 | $22.11 | 10000 |
| 2026-05-08 | 22.19 | $22.16 | 8100 |
| 2026-05-07 | 22.20 | $22.12 | 9000 |
| 2026-05-06 | 22.21 | $22.23 | 8100 |
| 2026-05-05 | 22.20 | $22.14 | 25416 |
| 2026-05-04 | 22.21 | $22.10 | 14418 |
| 2026-05-01 | 22.22 | $22.17 | 22900 |
| 2026-04-30 | 22.23 | $22.14 | 6639 |
| 2026-04-29 | 22.24 | $22.12 | 4000 |
| 2026-04-28 | 22.25 | $22.21 | 24000 |
| 2026-04-27 | 22.25 | $22.23 | 1200 |
| 2026-04-24 | 22.26 | $22.26 | 3900 |
| 2026-04-23 | 22.26 | $22.23 | 5400 |
| 2026-04-22 | 22.26 | $22.29 | 22900 |
| 2026-04-21 | 22.26 | $22.25 | 17600 |
| 2026-04-20 | 22.26 | $22.32 | 14812 |
| 2026-04-17 | 22.25 | $22.32 | 2504 |
| 2026-04-16 | 22.24 | $22.24 | 21904 |
| 2026-04-15 | 22.24 | $22.27 | 7925 |
| 2026-04-14 | 22.24 | $22.28 | 15700 |
| 2026-04-13 | 22.24 | $22.24 | 1909 |
| 2026-04-10 | 22.24 | $22.21 | 24534 |
| 2026-04-09 | 22.24 | $22.24 | 32600 |
| 2026-04-08 | 22.24 | $22.24 | 7000 |
| 2026-04-07 | 22.24 | $22.18 | 14402 |
| 2026-04-06 | 22.24 | $22.23 | 4700 |
| 2026-04-02 | 22.25 | $22.26 | 5100 |
| 2026-04-01 | 22.24 | $22.23 | 7800 |
| 2026-03-31 | 22.25 | $22.24 | 30801 |
| 2026-03-30 | 22.25 | $22.17 | 2301 |
| 2026-03-27 | 22.25 | $22.04 | 7000 |
| 2026-03-26 | 22.28 | $22.05 | 22500 |
| 2026-03-25 | 22.30 | $22.17 | 9800 |
| 2026-03-24 | 22.31 | $22.10 | 22000 |
| 2026-03-23 | 22.34 | $22.14 | 17400 |
| 2026-03-20 | 22.36 | $22.10 | 17024 |
| 2026-03-19 | 22.38 | $22.26 | 20025 |
| 2026-03-18 | 22.40 | $22.23 | 28636 |
| 2026-03-17 | 22.42 | $22.31 | 79643 |
| 2026-03-16 | 22.43 | $22.25 | 22819 |
| 2026-03-13 | 22.45 | $22.21 | 9900 |
| 2026-03-12 | 22.47 | $22.22 | 502400 |
| 2026-03-11 | 22.50 | $22.30 | 24100 |
| 2026-03-10 | 22.52 | $22.39 | 1300 |
| 2026-03-09 | 22.53 | $22.48 | 3131 |
| 2026-03-06 | 22.54 | $22.41 | 3749 |
| 2026-03-05 | 22.55 | $22.51 | 15700 |
| 2026-03-04 | 22.55 | $22.55 | 5803 |
| 2026-03-03 | 22.55 | $22.57 | 9000 |
| 2026-03-02 | 22.55 | $22.59 | 15245 |
| 2026-02-27 | 22.55 | $22.69 | 4600 |
| 2026-02-26 | 22.53 | $22.64 | 5130 |
| 2026-02-25 | 22.52 | $22.61 | 4743 |
| 2026-02-24 | 22.51 | $22.61 | 8242 |
| 2026-02-23 | 22.50 | $22.61 | 5200 |
| 2026-02-20 | 22.49 | $22.58 | 7200 |
| 2026-02-19 | 22.48 | $22.58 | 22314 |
| 2026-02-18 | 22.47 | $22.57 | 7021 |
| 2026-02-17 | 22.46 | $22.60 | 7500 |
| 2026-02-13 | 22.45 | $22.59 | 12430 |
| 2026-02-12 | 22.43 | $22.53 | 27300 |
| 2026-02-11 | 22.42 | $22.43 | 17442 |
| 2026-02-10 | 22.42 | $22.47 | 26316 |
| 2026-02-09 | 22.41 | $22.40 | 6600 |
| 2026-02-06 | 22.41 | $22.40 | 16604 |
| 2026-02-05 | 22.42 | $22.49 | 15900 |
| 2026-02-04 | 22.41 | $22.38 | 20749 |
| 2026-02-03 | 22.41 | $22.39 | 18600 |
| 2026-02-02 | 22.41 | $22.38 | 10400 |
| 2026-01-30 | 22.42 | $22.41 | 11547 |
| 2026-01-29 | 22.42 | $22.43 | 14700 |
| 2026-01-28 | 22.42 | $22.41 | 16944 |
| 2026-01-27 | 22.42 | $22.42 | 6207 |
| 2026-01-26 | 22.42 | $22.44 | 3847 |
| 2026-01-23 | 22.41 | $22.41 | 6018 |
| 2026-01-22 | 22.41 | $22.38 | 31731 |
| 2026-01-21 | 22.42 | $22.36 | 9535 |
| 2026-01-20 | 22.42 | $22.32 | 76147 |
| 2026-01-16 | 22.43 | $22.39 | 7300 |
| 2026-01-15 | 22.44 | $22.44 | 141040 |
| 2026-01-14 | 22.44 | $22.47 | 1707 |
| 2026-01-13 | 22.43 | $22.43 | 1700 |
| 2026-01-12 | 22.43 | $22.57 | 10300 |
| 2026-01-09 | 22.42 | $22.42 | 5317 |
| 2026-01-08 | 22.42 | $22.37 | 5029 |
| 2026-01-07 | 22.42 | $22.41 | 4200 |
| 2026-01-06 | 22.43 | $22.39 | 7700 |
| 2026-01-05 | 22.43 | $22.40 | 21526 |
| 2026-01-02 | 22.43 | $22.36 | 7200 |
| 2025-12-31 | 22.44 | $22.36 | 14707 |
| 2025-12-30 | 22.45 | $22.43 | 46246 |
| 2025-12-29 | 22.45 | $22.44 | 22500 |
| 2025-12-26 | 22.45 | $22.41 | 3600 |
| 2025-12-24 | 22.46 | $22.52 | 16700 |
| 2025-12-23 | 22.45 | $22.43 | 8927 |
| 2025-12-22 | 22.45 | $22.45 | 10410 |
| 2025-12-19 | 22.45 | $22.43 | 8200 |
| 2025-12-18 | 22.46 | $22.47 | 11018 |
| 2025-12-17 | 22.45 | $22.42 | 10500 |
| 2025-12-16 | 22.46 | $22.42 | 11900 |
| 2025-12-15 | 22.46 | $22.38 | 10000 |
| 2025-12-12 | 22.47 | $22.35 | 5902 |
| 2025-12-11 | 22.48 | $22.43 | 32700 |
| 2025-12-10 | 22.49 | $22.41 | 12900 |
| 2025-12-09 | 22.50 | $22.36 | 14111 |
| 2025-12-08 | 22.51 | $22.36 | 1300 |
| 2025-12-05 | 22.53 | $22.40 | 11422 |
| 2025-12-04 | 22.54 | $22.52 | 6600 |
| 2025-12-03 | 22.54 | $22.58 | 4100 |
| 2025-12-02 | 22.54 | $22.54 | 6500 |
| 2025-12-01 | 22.54 | $22.51 | 6500 |
| 2025-11-28 | 22.54 | $22.61 | 21200 |
| 2025-11-26 | 22.54 | $22.64 | 335 |
| 2025-11-25 | 22.53 | $22.60 | 4825 |
| 2025-11-24 | 22.52 | $22.56 | 3845 |
| 2025-11-21 | 22.51 | $22.52 | 11500 |
| 2025-11-20 | 22.51 | $22.48 | 16200 |
| 2025-11-19 | 22.52 | $22.44 | 6019 |
| 2025-11-18 | 22.52 | $22.46 | 5900 |
| 2025-11-17 | 22.53 | $22.44 | 13800 |
| 2025-11-14 | 22.54 | $22.43 | 3425 |
| 2025-11-13 | 22.55 | $22.47 | 11740 |
| 2025-11-12 | 22.56 | $22.52 | 15700 |
| 2025-11-11 | 22.56 | $22.54 | 20600 |
| 2025-11-10 | 22.57 | $22.47 | 4900 |
| 2025-11-07 | 22.58 | $22.48 | 3300 |
| 2025-11-06 | 22.59 | $22.57 | 12700 |
| 2025-11-05 | 22.59 | $22.48 | 6200 |
| 2025-11-04 | 22.60 | $22.57 | 12600 |
| 2025-11-03 | 22.60 | $22.53 | 9300 |
| 2025-10-31 | 22.61 | $22.56 | 2939 |
| 2025-10-30 | 22.62 | $22.57 | 2600 |
| 2025-10-29 | 22.62 | $22.60 | 3136 |
| 2025-10-28 | 22.62 | $22.72 | 9200 |
| 2025-10-27 | 22.61 | $22.72 | 15900 |
| 2025-10-24 | 22.60 | $22.69 | 14100 |
| 2025-10-23 | 22.59 | $22.67 | 2000 |
| 2025-10-22 | 22.59 | $22.72 | 1700 |
| 2025-10-21 | 22.57 | $22.71 | 7120 |
| 2025-10-20 | 22.56 | $22.69 | 4100 |
| 2025-10-17 | 22.54 | $22.64 | 3539 |
| 2025-10-16 | 22.53 | $22.68 | 7600 |
| 2025-10-15 | 22.52 | $22.60 | 1923 |
| 2025-10-14 | 22.51 | $22.60 | 6301 |
| 2025-10-13 | 22.50 | $22.58 | 12800 |
| 2025-10-10 | 22.49 | $22.54 | 1700 |
| 2025-10-09 | 22.49 | $22.46 | 1800 |
| 2025-10-08 | 22.49 | $22.48 | 11507 |
| 2025-10-07 | 22.49 | $22.46 | 2448 |
| 2025-10-06 | 22.49 | $22.50 | 6547 |
| 2025-10-03 | 22.49 | $22.55 | 8614 |
| 2025-10-02 | 22.49 | $22.56 | 6500 |
| 2025-10-01 | 22.48 | $22.55 | 16300 |
| 2025-09-30 | 22.47 | $22.50 | 1200 |
| 2025-09-29 | 22.47 | $22.52 | 10102 |
| 2025-09-26 | 22.46 | $22.45 | 1600 |
| 2025-09-25 | 22.46 | $22.46 | 3029 |
| 2025-09-24 | 22.46 | $22.49 | 2200 |
| 2025-09-23 | 22.46 | $22.52 | 5435 |
| 2025-09-22 | 22.46 | $22.47 | 11200 |
| 2025-09-19 | 22.45 | $22.51 | 3700 |
| 2025-09-18 | 22.45 | $22.50 | 2900 |
| 2025-09-17 | 22.44 | $22.57 | 4200 |
| 2025-09-16 | 22.43 | $22.62 | 6600 |
| 2025-09-15 | 22.41 | $22.60 | 10600 |
| 2025-09-12 | 22.39 | $22.55 | 68200 |
| 2025-09-11 | 22.37 | $22.58 | 36000 |
| 2025-09-10 | 22.35 | $22.55 | 2300 |
| 2025-09-09 | 22.33 | $22.49 | 1931 |
| 2025-09-08 | 22.31 | $22.52 | 5508 |
| 2025-09-05 | 22.29 | $22.52 | 10900 |
| 2025-09-04 | 22.27 | $22.42 | 43000 |
| 2025-09-03 | 22.25 | $22.34 | 6300 |
| 2025-09-02 | 22.24 | $22.25 | 6929 |
| 2025-08-29 | 22.24 | $22.31 | 24424 |
| 2025-08-28 | 22.23 | $22.33 | 34405 |
| 2025-08-27 | 22.22 | $22.31 | 5017 |
| 2025-08-26 | 22.21 | $22.29 | 6100 |
| 2025-08-25 | 22.21 | $22.25 | 4842 |
| 2025-08-22 | 22.20 | $22.28 | 4900 |
| 2025-08-21 | 22.19 | $22.17 | 19646 |
| 2025-08-20 | 22.20 | $22.22 | 4209 |
| 2025-08-19 | 22.19 | $22.21 | 6331 |
| 2025-08-18 | 22.19 | $22.16 | 4019 |
| 2025-08-15 | 22.20 | $22.19 | 2023 |
| 2025-08-14 | 22.20 | $22.22 | 2800 |
| 2025-08-13 | 22.19 | $22.28 | 5440 |
| 2025-08-12 | 22.19 | $22.20 | 5000 |
| 2025-08-11 | 22.18 | $22.21 | 5210 |
| 2025-08-08 | 22.18 | $22.21 | 3700 |
| 2025-08-07 | 22.18 | $22.24 | 6944 |
| 2025-08-06 | 22.17 | $22.34 | 5049 |
| 2025-08-05 | 22.15 | $22.35 | 5100 |
| 2025-08-04 | 22.13 | $22.34 | 1421 |
| 2025-08-01 | 22.11 | $22.32 | 1010 |
| 2025-07-31 | 22.09 | $22.12 | 400 |
| 2025-07-30 | 22.09 | $22.12 | 3314 |
| 2025-07-29 | 22.08 | $22.18 | 9221 |
| 2025-07-28 | 22.07 | $22.08 | 8500 |
| 2025-07-25 | 22.07 | $22.12 | 5200 |
| 2025-07-24 | 22.07 | $22.07 | 1100 |
| 2025-07-23 | 22.07 | $22.09 | 2500 |
| 2025-07-22 | 22.06 | $22.13 | 5031 |
| 2025-07-21 | 22.06 | $22.09 | 2000 |
| 2025-07-18 | 22.05 | $22.02 | 1244 |
| 2025-07-17 | 22.06 | $22.00 | 11500 |
| 2025-07-16 | 22.06 | $21.98 | 5000 |
| 2025-07-15 | 22.07 | $21.95 | 5308 |
| 2025-07-14 | 22.08 | $22.01 | 3424 |
| 2025-07-11 | 22.09 | $22.03 | 17334 |
| 2025-07-10 | 22.10 | $22.12 | 9139 |
| 2025-07-09 | 22.09 | $22.11 | 2211 |
| 2025-07-08 | 22.09 | $21.99 | 4900 |
| 2025-07-07 | 22.10 | $22.09 | 11400 |
| 2025-07-03 | 22.10 | $22.17 | 3500 |
| 2025-07-02 | 22.10 | $22.21 | 8913 |
| 2025-07-01 | 22.09 | $22.25 | 6200 |
| 2025-06-30 | 22.07 | $22.27 | 2034 |
| 2025-06-27 | 22.05 | $22.18 | 19742 |
| 2025-06-26 | 22.03 | $22.22 | 9400 |
| 2025-06-25 | 22.01 | $22.18 | 3106 |
| 2025-06-24 | 22.00 | $22.17 | 6100 |
| 2025-06-23 | 21.98 | $22.09 | 2000 |
| 2025-06-20 | 21.97 | $22.02 | 2208 |
| 2025-06-18 | 21.96 | $22.03 | 3335 |
| 2025-06-17 | 21.95 | $22.02 | 7148 |
| 2025-06-16 | 21.95 | $21.93 | 4623 |
| 2025-06-13 | 21.95 | $21.98 | 74000 |
| 2025-06-12 | 21.95 | $22.07 | 29343 |
| 2025-06-11 | 21.93 | $21.99 | 13528 |
| 2025-06-10 | 21.93 | $21.90 | 3002 |
| 2025-06-09 | 21.93 | $21.87 | 5800 |
| 2025-06-06 | 21.94 | $21.80 | 8500 |
| 2025-06-05 | 21.95 | $22.03 | 3225 |
| 2025-06-04 | 21.94 | $22.08 | 5702 |
| 2025-06-03 | 21.93 | $21.92 | 16100 |
| 2025-06-02 | 21.93 | $21.94 | 11340 |
| 2025-05-30 | 21.93 | $22.01 | 3446 |
| 2025-05-29 | 21.92 | $21.93 | 8134 |
| 2025-05-28 | 21.92 | $21.90 | 15300 |
| 2025-05-27 | 21.92 | $21.92 | 7213 |
| 2025-05-23 | 21.92 | $21.83 | 47900 |
| 2025-05-22 | 21.93 | $21.79 | 11500 |
| 2025-05-21 | 21.94 | $21.73 | 8800 |
| 2025-05-20 | 21.96 | $21.88 | 9106 |
| 2025-05-19 | 21.97 | $21.94 | 4100 |
| 2025-05-16 | 21.98 | $21.92 | 5414 |
| 2025-05-15 | 21.98 | $21.92 | 20846 |
| 2025-05-14 | 21.99 | $21.78 | 6713 |
| 2025-05-13 | 22.01 | $21.85 | 20234 |
| 2025-05-12 | 22.03 | $21.88 | 18629 |
| 2025-05-09 | 22.04 | $21.96 | 93530 |
| 2025-05-08 | 22.05 | $21.93 | 216200 |
| 2025-05-07 | 22.07 | $22.05 | 5400 |
| 2025-05-06 | 22.07 | $22.08 | 4637 |
| 2025-05-05 | 22.07 | $22.04 | 8400 |
| 2025-05-02 | 22.07 | $22.07 | 5939 |
| 2025-05-01 | 22.07 | $22.16 | 8300 |
| 2025-04-30 | 22.06 | $22.23 | 10214 |
| 2025-04-29 | 22.04 | $22.23 | 5500 |
| 2025-04-28 | 22.02 | $22.17 | 2133 |
| 2025-04-25 | 22.01 | $22.11 | 11715 |
| 2025-04-24 | 21.99 | $22.04 | 21800 |
| 2025-04-23 | 21.99 | $21.93 | 27800 |
| 2025-04-22 | 22.00 | $21.87 | 31616 |
| 2025-04-21 | 22.01 | $21.81 | 30088 |
| 2025-04-17 | 22.03 | $21.95 | 46500 |
| 2025-04-16 | 22.04 | $22.00 | 31700 |
| 2025-04-15 | 22.04 | $21.94 | 3500 |
| 2025-04-14 | 22.05 | $21.89 | 4700 |
| 2025-04-11 | 22.07 | $21.75 | 10300 |
| 2025-04-10 | 22.10 | $21.81 | 11100 |
| 2025-04-09 | 22.13 | $21.98 | 11622 |
| 2025-04-08 | 22.15 | $21.89 | 105120 |
| 2025-04-07 | 22.18 | $22.06 | 13700 |
| 2025-04-04 | 22.19 | $22.41 | 11100 |
| 2025-04-03 | 22.17 | $22.41 | 15104 |
| 2025-04-02 | 22.14 | $22.26 | 22300 |
| 2025-04-01 | 22.13 | $22.30 | 1500 |
| 2025-03-31 | 22.11 | $22.21 | 7600 |
| 2025-03-28 | 22.10 | $22.17 | 81600 |
| 2025-03-27 | 22.10 | $22.03 | 32728 |
| 2025-03-26 | 22.10 | $22.06 | 47300 |
| 2025-03-25 | 22.11 | $22.10 | 28800 |
| 2025-03-24 | 22.11 | $22.07 | 13500 |
| 2025-03-21 | 22.11 | $22.18 | 4845 |
| 2025-03-20 | 22.10 | $22.19 | 119700 |
| 2025-03-19 | 22.09 | $22.17 | 16904 |
| 2025-03-18 | 22.09 | $22.11 | 50739 |
| 2025-03-17 | 22.08 | $22.08 | 9300 |
| 2025-03-14 | 22.08 | $22.05 | 9518 |
| 2025-03-13 | 22.09 | $22.11 | 59210 |
| 2025-03-12 | 22.09 | $22.04 | 5000 |
| 2025-03-11 | 22.09 | $22.07 | 129309 |
| 2025-03-10 | 22.09 | $22.19 | 5311 |
| 2025-03-07 | 22.08 | $22.07 | 17200 |
| 2025-03-06 | 22.08 | $22.17 | 2000 |
| 2025-03-05 | 22.08 | $22.20 | 5000 |
| 2025-03-04 | 22.06 | $22.28 | 16331 |
| 2025-03-03 | 22.04 | $22.34 | 16200 |
| 2025-02-28 | 22.01 | $22.32 | 2439 |
| 2025-02-27 | 21.97 | $22.22 | 60827 |
| 2025-02-26 | 21.95 | $22.24 | 10000 |
| 2025-02-25 | 21.92 | $22.17 | 139219 |
| 2025-02-24 | 21.89 | $22.04 | 6600 |
| 2025-02-21 | 21.88 | $22.02 | 15500 |
| 2025-02-20 | 21.86 | $21.92 | 6100 |
| 2025-02-19 | 21.85 | $21.86 | 7700 |
| 2025-02-18 | 21.85 | $21.85 | 3600 |
| 2025-02-14 | 21.85 | $21.94 | 13600 |
| 2025-02-13 | 21.85 | $21.87 | 162322 |
| 2025-02-12 | 21.84 | $21.73 | 13409 |
| 2025-02-11 | 21.85 | $21.85 | 25000 |
| 2025-02-10 | 21.85 | $21.88 | 7900 |
| 2025-02-07 | 21.85 | $21.88 | 2700 |
| 2025-02-06 | 21.85 | $22.02 | 8446 |
| 2025-02-05 | 21.83 | $22.02 | 20323 |
| 2025-02-04 | 21.81 | $21.91 | 5331 |
| 2025-02-03 | 21.80 | $21.87 | 18313 |
| 2025-01-31 | 21.79 | $21.87 | 11108 |
| 2025-01-30 | 21.79 | $21.89 | 2400 |
| 2025-01-29 | 21.77 | $21.86 | 8300 |
| 2025-01-28 | 21.77 | $21.89 | 17700 |
| 2025-01-27 | 21.75 | $21.87 | 10427 |
| 2025-01-24 | 21.74 | $21.75 | 28411 |
| 2025-01-23 | 21.74 | $21.70 | 4900 |
| 2025-01-22 | 21.74 | $21.76 | 9235 |
| 2025-01-21 | 21.74 | $21.79 | 37233 |
| 2025-01-17 | 21.74 | $21.73 | 423141 |
| 2025-01-16 | 21.74 | $21.74 | 123748 |
| 2025-01-15 | 21.74 | $21.70 | 5502 |
| 2025-01-14 | 21.74 | $21.51 | 5700 |
| 2025-01-13 | 21.76 | $21.51 | 23406 |
| 2025-01-10 | 21.79 | $21.52 | 10701 |
| 2025-01-08 | 21.82 | $21.64 | 7140 |
| 2025-01-07 | 21.84 | $21.62 | 6500 |
| 2025-01-06 | 21.86 | $21.69 | 10200 |
| 2025-01-03 | 21.88 | $21.71 | 11606 |
| 2025-01-02 | 21.90 | $21.74 | 23100 |
| 2024-12-31 | 21.91 | $21.74 | 9900 |
| 2024-12-30 | 21.93 | $21.77 | 11900 |
| 2024-12-27 | 21.95 | $21.68 | 2518 |
| 2024-12-26 | 21.98 | $21.80 | 9900 |
| 2024-12-24 | 22.00 | $21.78 | 801 |
| 2024-12-23 | 22.02 | $21.76 | 16800 |
| 2024-12-20 | 22.05 | $21.83 | 10300 |
| 2024-12-19 | 22.07 | $21.78 | 20900 |
| 2024-12-18 | 22.10 | $21.84 | 18010 |
| 2024-12-17 | 22.13 | $22.00 | 6600 |
| 2024-12-16 | 22.14 | $22.00 | 10700 |
| 2024-12-13 | 22.16 | $21.97 | 16700 |
| 2024-12-12 | 22.18 | $22.06 | 10117 |
| 2024-12-11 | 22.19 | $22.15 | 13300 |
| 2024-12-10 | 22.19 | $22.20 | 38409 |
| 2024-12-09 | 22.19 | $22.24 | 33617 |
| 2024-12-06 | 22.19 | $22.31 | 22400 |
| 2024-12-05 | 22.18 | $22.33 | 11100 |
| 2024-12-04 | 22.16 | $22.32 | 30600 |
| 2024-12-03 | 22.14 | $22.25 | 5919 |
| 2024-12-02 | 22.13 | $22.29 | 7225 |
| 2024-11-29 | 22.12 | $22.29 | 15441 |
| 2024-11-27 | 22.10 | $22.23 | 47214 |
| 2024-11-26 | 22.08 | $22.16 | 35400 |
| 2024-11-25 | 22.07 | $22.18 | 7600 |
| 2024-11-22 | 22.06 | $21.97 | 12201 |
| 2024-11-21 | 22.07 | $21.96 | 121801 |
| 2024-11-20 | 22.09 | $21.97 | 17923 |
| 2024-11-19 | 22.10 | $21.99 | 127304 |
| 2024-11-18 | 22.11 | $21.97 | 32600 |
| 2024-11-15 | 22.12 | $21.95 | 106606 |
| 2024-11-14 | 22.14 | $21.93 | 127925 |
| 2024-11-13 | 22.16 | $21.95 | 7346 |
| 2024-11-12 | 22.19 | $21.96 | 31325 |
| 2024-11-11 | 22.21 | $22.07 | 7319 |
| 2024-11-08 | 22.22 | $22.13 | 7600 |
| 2024-11-07 | 22.23 | $22.09 | 13829 |
| 2024-11-06 | 22.25 | $22.00 | 6605 |
| 2024-11-05 | 22.28 | $22.18 | 7000 |
| 2024-11-04 | 22.29 | $22.14 | 7200 |
| 2024-11-01 | 22.30 | $22.05 | 14000 |
| 2024-10-31 | 22.33 | $22.13 | 6200 |
| 2024-10-30 | 22.35 | $22.14 | 9511 |
| 2024-10-29 | 22.37 | $22.17 | 15207 |
| 2024-10-28 | 22.39 | $22.15 | 8439 |
| 2024-10-25 | 22.42 | $22.18 | 10600 |
| 2024-10-24 | 22.44 | $22.23 | 5737 |
| 2024-10-23 | 22.47 | $22.18 | 8200 |
| 2024-10-22 | 22.50 | $22.24 | 22128 |
| 2024-10-21 | 22.52 | $22.25 | 17302 |
| 2024-10-18 | 22.55 | $22.40 | 5722 |
| 2024-10-17 | 22.57 | $22.38 | 3420 |
| 2024-10-16 | 22.59 | $22.49 | 6500 |
| 2024-10-15 | 22.60 | $22.45 | 5200 |
| 2024-10-14 | 22.61 | $22.36 | 5530 |
| 2024-10-11 | 22.64 | $22.40 | 9100 |
| 2024-10-10 | 22.66 | $22.39 | 6800 |
| 2024-10-09 | 22.69 | $22.39 | 6900 |
| 2024-10-08 | 22.72 | $22.45 | 7000 |
| 2024-10-07 | 22.75 | $22.42 | 128900 |
| 2024-10-04 | 22.79 | $22.55 | 7100 |
| 2024-10-03 | 22.81 | $22.73 | 10700 |
| 2024-10-02 | 22.82 | $22.81 | 3215 |
| 2024-10-01 | 22.82 | $22.86 | 3600 |
| 2024-09-30 | 22.82 | $22.79 | 1636 |
| 2024-09-27 | 22.82 | $22.84 | 12100 |
| 2024-09-26 | 22.82 | $22.80 | 5500 |
| 2024-09-25 | 22.82 | $22.80 | 1628 |
| 2024-09-24 | 22.83 | $22.88 | 4903 |
| 2024-09-23 | 22.82 | $22.85 | 6809 |
| 2024-09-20 | 22.82 | $22.86 | 20200 |
| 2024-09-19 | 22.81 | $22.87 | 6400 |
| 2024-09-18 | 22.81 | $22.88 | 8434 |
| 2024-09-17 | 22.80 | $22.96 | 65707 |
| 2024-09-16 | 22.78 | $23.00 | 7109 |
| 2024-09-13 | 22.76 | $22.94 | 7819 |
| 2024-09-12 | 22.74 | $22.89 | 218538 |
| 2024-09-11 | 22.72 | $22.93 | 2807 |
| 2024-09-10 | 22.70 | $22.94 | 6200 |
| 2024-09-09 | 22.68 | $22.86 | 4137 |
| 2024-09-06 | 22.66 | $22.90 | 16034 |
| 2024-09-05 | 22.63 | $22.85 | 12417 |
| 2024-09-04 | 22.61 | $22.83 | 12938 |
| 2024-09-03 | 22.59 | $22.72 | 126500 |
| 2024-08-30 | 22.57 | $22.61 | 6217 |
| 2024-08-29 | 22.57 | $22.67 | 8437 |
| 2024-08-28 | 22.56 | $22.68 | 5400 |
| 2024-08-27 | 22.54 | $22.70 | 6900 |
| 2024-08-26 | 22.53 | $22.69 | 3800 |
| 2024-08-23 | 22.51 | $22.71 | 4400 |
| 2024-08-22 | 22.49 | $22.62 | 14900 |
| 2024-08-21 | 22.48 | $22.72 | 13443 |
| 2024-08-20 | 22.45 | $22.66 | 4905 |
| 2024-08-19 | 22.43 | $22.60 | 41919 |
| 2024-08-16 | 22.41 | $22.56 | 3221 |
| 2024-08-15 | 22.39 | $22.53 | 9600 |
| 2024-08-14 | 22.38 | $22.61 | 5300 |
| 2024-08-13 | 22.35 | $22.59 | 26940 |
| 2024-08-12 | 22.33 | $22.50 | 4214 |
| 2024-08-09 | 22.31 | $22.45 | 3905 |
| 2024-08-08 | 22.30 | $22.39 | 3200 |
| 2024-08-07 | 22.29 | $22.41 | 11019 |
| 2024-08-06 | 22.28 | $22.56 | 9810 |
| 2024-08-05 | 22.25 | $22.68 | 8119 |
| 2024-08-02 | 22.20 | $22.71 | 20000 |
| 2024-08-01 | 22.15 | $22.42 | 9247 |
| 2024-07-31 | 22.12 | $22.34 | 3000 |
| 2024-07-30 | 22.09 | $22.23 | 6009 |
| 2024-07-29 | 22.08 | $22.19 | 2200 |
| 2024-07-26 | 22.07 | $22.16 | 6800 |
| 2024-07-25 | 22.06 | $22.09 | 6200 |
| 2024-07-24 | 22.05 | $22.03 | 4800 |
| 2024-07-23 | 22.06 | $22.08 | 3722 |
| 2024-07-22 | 22.05 | $22.08 | 4800 |
| 2024-07-19 | 22.05 | $22.09 | 7407 |
| 2024-07-18 | 22.05 | $22.14 | 4700 |
| 2024-07-17 | 22.04 | $22.20 | 7424 |
| 2024-07-16 | 22.02 | $22.19 | 146800 |
| 2024-07-15 | 22.00 | $22.09 | 39736 |
| 2024-07-12 | 21.99 | $22.17 | 5700 |
| 2024-07-11 | 21.97 | $22.13 | 13300 |
| 2024-07-10 | 21.96 | $22.01 | 20243 |
| 2024-07-09 | 21.95 | $21.98 | 3908 |
| 2024-07-08 | 21.95 | $21.99 | 8600 |
| 2024-07-05 | 21.94 | $22.05 | 12000 |
| 2024-07-03 | 21.93 | $21.94 | 2000 |
| 2024-07-02 | 21.93 | $21.83 | 27821 |
| 2024-07-01 | 21.94 | $21.78 | 6600 |
| 2024-06-28 | 21.96 | $21.90 | 7900 |
| 2024-06-27 | 21.97 | $22.01 | 29900 |
| 2024-06-26 | 21.96 | $21.98 | 1200 |
| 2024-06-25 | 21.96 | $22.09 | 2645 |
| 2024-06-24 | 21.95 | $22.09 | 8600 |
| 2024-06-21 | 21.93 | $22.07 | 6000 |
| 2024-06-20 | 21.92 | $22.06 | 41111 |
| 2024-06-18 | 21.90 | $22.09 | 1749 |
| 2024-06-17 | 21.88 | $22.01 | 11700 |
| 2024-06-14 | 21.87 | $22.10 | 19915 |
| 2024-06-13 | 21.84 | $22.06 | 41200 |
| 2024-06-12 | 21.82 | $21.96 | 6200 |
| 2024-06-11 | 21.81 | $21.84 | 1012 |
| 2024-06-10 | 21.80 | $21.75 | 43844 |
| 2024-06-07 | 21.81 | $21.79 | 8800 |
| 2024-06-06 | 21.81 | $22.04 | 3549 |
| 2024-06-05 | 21.79 | $22.04 | 8100 |
| 2024-06-04 | 21.76 | $21.97 | 3646 |
| 2024-06-03 | 21.74 | $21.88 | 5500 |
| 2024-05-31 | 21.72 | $21.75 | 5100 |
| 2024-05-30 | 21.72 | $21.67 | 4100 |
| 2024-05-29 | 21.72 | $21.58 | 31921 |
| 2024-05-28 | 21.74 | $21.66 | 7438 |
| 2024-05-24 | 21.75 | $21.77 | 4415 |
| 2024-05-23 | 21.75 | $21.75 | 4621 |
| 2024-05-22 | 21.75 | $21.82 | 5311 |
| 2024-05-21 | 21.74 | $21.84 | 6904 |
| 2024-05-20 | 21.73 | $21.79 | 5422 |
| 2024-05-17 | 21.72 | $21.82 | 5600 |
| 2024-05-16 | 21.71 | $21.88 | 6900 |
| 2024-05-15 | 21.69 | $21.91 | 14700 |
| 2024-05-14 | 21.67 | $21.77 | 16300 |
| 2024-05-13 | 21.66 | $21.70 | 75934 |
| 2024-05-10 | 21.65 | $21.68 | 98900 |
| 2024-05-09 | 21.65 | $21.75 | 213900 |
| 2024-05-08 | 21.64 | $21.69 | 22600 |
| 2024-05-07 | 21.64 | $21.74 | 3000 |
| 2024-05-06 | 21.62 | $21.75 | 7947 |
| 2024-05-03 | 21.61 | $21.75 | 3921 |
| 2024-05-02 | 21.60 | $21.62 | 12334 |
| 2024-05-01 | 21.59 | $21.54 | 17100 |
| 2024-04-30 | 21.60 | $21.45 | 32300 |
| 2024-04-29 | 21.62 | $21.55 | 15400 |
| 2024-04-26 | 21.62 | $21.48 | 7144 |
| 2024-04-25 | 21.64 | $21.43 | 4537 |
| 2024-04-24 | 21.66 | $21.49 | 16000 |
| 2024-04-23 | 21.68 | $21.55 | 12723 |
| 2024-04-22 | 21.69 | $21.51 | 113722 |
| 2024-04-19 | 21.71 | $21.50 | 19300 |
| 2024-04-18 | 21.73 | $21.48 | 5702 |
| 2024-04-17 | 21.76 | $21.54 | 17200 |
| 2024-04-16 | 21.78 | $21.42 | 19400 |
| 2024-04-15 | 21.82 | $21.49 | 21500 |
| 2024-04-12 | 21.85 | $21.64 | 8200 |
| 2024-04-11 | 21.87 | $21.57 | 20327 |
| 2024-04-10 | 21.91 | $21.58 | 19434 |
| 2024-04-09 | 21.94 | $21.84 | 8500 |
| 2024-04-08 | 21.95 | $21.76 | 13901 |
| 2024-04-05 | 21.97 | $21.79 | 7523 |
| 2024-04-04 | 21.99 | $21.97 | 7700 |
| 2024-04-03 | 21.99 | $21.91 | 16738 |
| 2024-04-02 | 22.00 | $21.90 | 7800 |
| 2024-04-01 | 22.01 | $21.92 | 8046 |
| 2024-03-28 | 22.02 | $22.06 | 7244 |
| 2024-03-27 | 22.02 | $22.10 | 3800 |
| 2024-03-26 | 22.01 | $22.05 | 30000 |
| 2024-03-25 | 22.00 | $22.01 | 7500 |
| 2024-03-22 | 22.00 | $22.05 | 12600 |
| 2024-03-21 | 22.00 | $21.98 | 20627 |
| 2024-03-20 | 22.00 | $21.98 | 163100 |
| 2024-03-19 | 22.00 | $21.91 | 16100 |
| 2024-03-18 | 22.01 | $21.87 | 31100 |
| 2024-03-15 | 22.03 | $21.89 | 60000 |
| 2024-03-14 | 22.04 | $21.89 | 153203 |
| 2024-03-13 | 22.06 | $22.05 | 9816 |
| 2024-03-12 | 22.06 | $22.09 | 40720 |
| 2024-03-11 | 22.06 | $22.15 | 13104 |
| 2024-03-08 | 22.05 | $22.17 | 5503 |
| 2024-03-07 | 22.04 | $22.15 | 12543 |
| 2024-03-06 | 22.02 | $22.19 | 16607 |
| 2024-03-05 | 22.01 | $22.14 | 10143 |
| 2024-03-04 | 21.99 | $22.02 | 8436 |
| 2024-03-01 | 21.99 | $22.06 | 22608 |
| 2024-02-29 | 21.98 | $21.98 | 12122 |
| 2024-02-28 | 21.98 | $21.94 | 63437 |
| 2024-02-27 | 21.99 | $21.87 | 16500 |
| 2024-02-26 | 22.00 | $21.91 | 8502 |
| 2024-02-23 | 22.01 | $21.95 | 27000 |
| 2024-02-22 | 22.01 | $21.85 | 9016 |
| 2024-02-21 | 22.03 | $21.86 | 41000 |
| 2024-02-20 | 22.05 | $21.92 | 13000 |
| 2024-02-16 | 22.06 | $21.89 | 20600 |
| 2024-02-15 | 22.08 | $21.96 | 9500 |
| 2024-02-14 | 22.09 | $21.91 | 14300 |
| 2024-02-13 | 22.11 | $21.83 | 15800 |
| 2024-02-12 | 22.14 | $22.02 | 11100 |
| 2024-02-09 | 22.15 | $22.01 | 13831 |
| 2024-02-08 | 22.17 | $22.03 | 10600 |
| 2024-02-07 | 22.18 | $22.10 | 10938 |
| 2024-02-06 | 22.19 | $22.18 | 13448 |
| 2024-02-05 | 22.19 | $22.08 | 14134 |
| 2024-02-02 | 22.20 | $22.25 | 61600 |
| 2024-02-01 | 22.20 | $22.45 | 28519 |
| 2024-01-31 | 22.17 | $22.34 | 12846 |
| 2024-01-30 | 22.15 | $22.27 | 44400 |
| 2024-01-29 | 22.14 | $22.19 | 17700 |
| 2024-01-26 | 22.14 | $22.09 | 8100 |
| 2024-01-25 | 22.14 | $22.12 | 14431 |
| 2024-01-24 | 22.14 | $22.03 | 3500 |
| 2024-01-23 | 22.16 | $22.07 | 12226 |
| 2024-01-22 | 22.16 | $22.12 | 4400 |
| 2024-01-19 | 22.17 | $22.08 | 4200 |
| 2024-01-18 | 22.18 | $22.08 | 5300 |
| 2024-01-17 | 22.19 | $22.12 | 11221 |
| 2024-01-16 | 22.20 | $22.18 | 19600 |
| 2024-01-12 | 22.20 | $22.34 | 19300 |
| 2024-01-11 | 22.18 | $22.29 | 64630 |
| 2024-01-10 | 22.17 | $22.19 | 16838 |
| 2024-01-09 | 22.17 | $22.20 | 20600 |
| 2024-01-08 | 22.17 | $22.20 | 51900 |
| 2024-01-05 | 22.16 | $22.10 | 17300 |
| 2024-01-04 | 22.17 | $22.17 | 22300 |
| 2024-01-03 | 22.17 | $22.27 | 29933 |
| 2024-01-02 | 22.16 | $22.26 | 11600 |
| 2023-12-29 | 22.15 | $22.37 | 14542 |
| 2023-12-28 | 22.12 | $22.41 | 6400 |
| 2023-12-27 | 22.09 | $22.46 | 5702 |
| 2023-12-26 | 22.05 | $22.32 | 14300 |
| 2023-12-22 | 22.03 | $22.28 | 7900 |
| 2023-12-21 | 22.00 | $22.31 | 35000 |
| 2023-12-20 | 21.97 | $22.37 | 7327 |
| 2023-12-19 | 21.92 | $22.30 | 55800 |
| 2023-12-18 | 21.89 | $22.27 | 17615 |
| 2023-12-15 | 21.84 | $22.33 | 13100 |
| 2023-12-14 | 21.79 | $22.37 | 18700 |
| 2023-12-13 | 21.73 | $22.19 | 34621 |
| 2023-12-12 | 21.68 | $21.89 | 24200 |
| 2023-12-11 | 21.66 | $21.85 | 34339 |
| 2023-12-08 | 21.64 | $21.86 | 14735 |
| 2023-12-07 | 21.62 | $21.96 | 120600 |
| 2023-12-06 | 21.59 | $22.00 | 14000 |
| 2023-12-05 | 21.54 | $21.95 | 10232 |
| 2023-12-04 | 21.50 | $21.83 | 67600 |
| 2023-12-01 | 21.46 | $21.88 | 87929 |
| 2023-11-30 | 21.42 | $21.69 | 42500 |
| 2023-11-29 | 21.39 | $21.78 | 12840 |
| 2023-11-28 | 21.35 | $21.67 | 87137 |
| 2023-11-27 | 21.32 | $21.58 | 15800 |
| 2023-11-24 | 21.29 | $21.45 | 10800 |
| 2023-11-22 | 21.27 | $21.54 | 5500 |
| 2023-11-21 | 21.24 | $21.54 | 12400 |
| 2023-11-20 | 21.21 | $21.51 | 14912 |
| 2023-11-17 | 21.18 | $21.48 | 9645 |
| 2023-11-16 | 21.15 | $21.43 | 18905 |
| 2023-11-15 | 21.12 | $21.31 | 28400 |
| 2023-11-14 | 21.10 | $21.42 | 22622 |
| 2023-11-13 | 21.07 | $21.16 | 8200 |
| 2023-11-10 | 21.06 | $21.16 | 64800 |
| 2023-11-09 | 21.05 | $21.13 | 19935 |
| 2023-11-08 | 21.04 | $21.31 | 30200 |
| 2023-11-07 | 21.01 | $21.23 | 11800 |
| 2023-11-06 | 20.99 | $21.18 | 14100 |
| 2023-11-03 | 20.97 | $21.29 | 29430 |
| 2023-11-02 | 20.93 | $21.14 | 15600 |
| 2023-11-01 | 20.91 | $21.00 | 18417 |
| 2023-10-31 | 20.90 | $20.80 | 9308 |
| 2023-10-30 | 20.91 | $20.80 | 9834 |
| 2023-10-27 | 20.92 | $20.84 | 21600 |
| 2023-10-26 | 20.93 | $20.83 | 21312 |
| 2023-10-25 | 20.94 | $20.69 | 260741 |
| 2023-10-24 | 20.97 | $20.86 | 18607 |
| 2023-10-23 | 20.98 | $20.78 | 12513 |
| 2023-10-20 | 21.00 | $20.70 | 15712 |
| 2023-10-19 | 21.03 | $20.63 | 33200 |
| 2023-10-18 | 21.07 | $20.70 | 49600 |
| 2023-10-17 | 21.11 | $20.81 | 47600 |
| 2023-10-16 | 21.14 | $20.96 | 19600 |
| 2023-10-13 | 21.16 | $21.07 | 29140 |
| 2023-10-12 | 21.17 | $20.97 | 42801 |
| 2023-10-11 | 21.19 | $21.15 | 25500 |
| 2023-10-10 | 21.20 | $21.06 | 69241 |
| 2023-10-09 | 21.21 | $21.08 | 13334 |
| 2023-10-06 | 21.23 | $20.88 | 3515 |
| 2023-10-05 | 21.27 | $21.02 | 11146 |
| 2023-10-04 | 21.29 | $21.00 | 22700 |
| 2023-10-03 | 21.32 | $20.85 | 13700 |
| 2023-10-02 | 21.37 | $21.02 | 4818 |
| 2023-09-29 | 21.41 | $21.18 | 4900 |
| 2023-09-28 | 21.43 | $21.20 | 14302 |
| 2023-09-27 | 21.46 | $21.11 | 51733 |
| 2023-09-26 | 21.49 | $21.21 | 56200 |
| 2023-09-25 | 21.52 | $21.24 | 77800 |
| 2023-09-22 | 21.55 | $21.40 | 18327 |
| 2023-09-21 | 21.57 | $21.32 | 5945 |
| 2023-09-20 | 21.59 | $21.48 | 14100 |
| 2023-09-19 | 21.61 | $21.48 | 13700 |
| 2023-09-18 | 21.62 | $21.54 | 9048 |
| 2023-09-15 | 21.63 | $21.52 | 19200 |
| 2023-09-14 | 21.64 | $21.57 | 10613 |
| 2023-09-13 | 21.65 | $21.59 | 231100 |
| 2023-09-12 | 21.65 | $21.57 | 41300 |
| 2023-09-11 | 21.66 | $21.55 | 9000 |
| 2023-09-08 | 21.67 | $21.58 | 8900 |
| 2023-09-07 | 21.68 | $21.63 | 6509 |
| 2023-09-06 | 21.69 | $21.57 | 8626 |
| 2023-09-05 | 21.70 | $21.60 | 3200 |
| 2023-09-01 | 21.71 | $21.71 | 16921 |
| 2023-08-31 | 21.71 | $21.82 | 3200 |
| 2023-08-30 | 21.70 | $21.78 | 117111 |
| 2023-08-29 | 21.69 | $21.79 | 7632 |
| 2023-08-28 | 21.68 | $21.65 | 11042 |
| 2023-08-25 | 21.69 | $21.61 | 10828 |
| 2023-08-24 | 21.69 | $21.61 | 47900 |
| 2023-08-23 | 21.70 | $21.67 | 10700 |
| 2023-08-22 | 21.71 | $21.47 | 26416 |
| 2023-08-21 | 21.73 | $21.42 | 19244 |
| 2023-08-18 | 21.76 | $21.55 | 4300 |
| 2023-08-17 | 21.79 | $21.50 | 10800 |
| 2023-08-16 | 21.82 | $21.53 | 8845 |
| 2023-08-15 | 21.85 | $21.59 | 28217 |
| 2023-08-14 | 21.87 | $21.64 | 7611 |
| 2023-08-11 | 21.90 | $21.67 | 31701 |
| 2023-08-10 | 21.92 | $21.75 | 453933 |
| 2023-08-09 | 21.94 | $21.87 | 24141 |
| 2023-08-08 | 21.95 | $21.85 | 35100 |
| 2023-08-07 | 21.96 | $21.77 | 27918 |
| 2023-08-04 | 21.98 | $21.86 | 16100 |
| 2023-08-03 | 21.99 | $21.68 | 9300 |
| 2023-08-02 | 22.02 | $21.83 | 16500 |
| 2023-08-01 | 22.04 | $21.90 | 19344 |
| 2023-07-31 | 22.06 | $22.03 | 4717 |
| 2023-07-28 | 22.06 | $22.00 | 18513 |
| 2023-07-27 | 22.07 | $21.93 | 86301 |
| 2023-07-26 | 22.08 | $22.10 | 14011 |
| 2023-07-25 | 22.08 | $22.04 | 91300 |
| 2023-07-24 | 22.08 | $22.07 | 46740 |
| 2023-07-21 | 22.08 | $22.10 | 20746 |
| 2023-07-20 | 22.08 | $22.08 | 6909 |
| 2023-07-19 | 22.08 | $22.21 | 67800 |
| 2023-07-18 | 22.07 | $22.15 | 11001 |
| 2023-07-17 | 22.06 | $22.11 | 5119 |
| 2023-07-14 | 22.05 | $22.08 | 12900 |
| 2023-07-13 | 22.05 | $22.20 | 33600 |
| 2023-07-12 | 22.03 | $22.05 | 34227 |
| 2023-07-11 | 22.03 | $21.87 | 6700 |
| 2023-07-10 | 22.05 | $21.83 | 19300 |
| 2023-07-07 | 22.07 | $21.80 | 16400 |
| 2023-07-06 | 22.10 | $21.82 | 12900 |
| 2023-07-05 | 22.13 | $21.96 | 4805 |
| 2023-07-03 | 22.15 | $22.05 | 10800 |
| 2023-06-30 | 22.16 | $22.12 | 9932 |
| 2023-06-29 | 22.16 | $22.05 | 27844 |
| 2023-06-28 | 22.18 | $22.21 | 73304 |
| 2023-06-27 | 22.17 | $22.15 | 42509 |
| 2023-06-26 | 22.18 | $22.20 | 80913 |
| 2023-06-23 | 22.17 | $22.18 | 30900 |
| 2023-06-22 | 22.17 | $22.12 | 70600 |
| 2023-06-21 | 22.18 | $22.20 | 10535 |
| 2023-06-20 | 22.18 | $22.19 | 51337 |
| 2023-06-16 | 22.17 | $22.14 | 10300 |
| 2023-06-15 | 22.18 | $22.20 | 9500 |
| 2023-06-14 | 22.18 | $22.09 | 26300 |
| 2023-06-13 | 22.18 | $22.04 | 48300 |
| 2023-06-12 | 22.20 | $22.15 | 57300 |
| 2023-06-09 | 22.21 | $22.11 | 38700 |
| 2023-06-08 | 22.22 | $22.14 | 504600 |
| 2023-06-07 | 22.22 | $22.05 | 19300 |
| 2023-06-06 | 22.24 | $22.21 | 22927 |
| 2023-06-05 | 22.24 | $22.19 | 16100 |
| 2023-06-02 | 22.25 | $22.21 | 31800 |
| 2023-06-01 | 22.25 | $22.30 | 26300 |
| 2023-05-31 | 22.25 | $22.25 | 20700 |
| 2023-05-30 | 22.25 | $22.16 | 75500 |
| 2023-05-26 | 22.26 | $22.02 | 23800 |
| 2023-05-25 | 22.28 | $21.99 | 19600 |
| 2023-05-24 | 22.32 | $22.09 | 19325 |
| 2023-05-23 | 22.34 | $22.14 | 10400 |
| 2023-05-22 | 22.36 | $22.11 | 32900 |
| 2023-05-19 | 22.39 | $22.12 | 6113 |
| 2023-05-18 | 22.42 | $22.19 | 72500 |
| 2023-05-17 | 22.44 | $22.28 | 30508 |
| 2023-05-16 | 22.46 | $22.32 | 298700 |
| 2023-05-15 | 22.47 | $22.38 | 45010 |
| 2023-05-12 | 22.48 | $22.44 | 10900 |
| 2023-05-11 | 22.48 | $22.55 | 37131 |
| 2023-05-10 | 22.48 | $22.48 | 29449 |
| 2023-05-09 | 22.48 | $22.35 | 50600 |
| 2023-05-08 | 22.49 | $22.38 | 37745 |
| 2023-05-05 | 22.50 | $22.49 | 22205 |
| 2023-05-04 | 22.50 | $22.62 | 31837 |
| 2023-05-03 | 22.49 | $22.64 | 10700 |
| 2023-05-02 | 22.47 | $22.54 | 21849 |
| 2023-05-01 | 22.47 | $22.33 | 33033 |
| 2023-04-28 | 22.48 | $22.55 | 13500 |
| 2023-04-27 | 22.47 | $22.45 | 15703 |
| 2023-04-26 | 22.48 | $22.54 | 54300 |
| 2023-04-25 | 22.47 | $22.63 | 30604 |
| 2023-04-24 | 22.45 | $22.48 | 23843 |
| 2023-04-21 | 22.45 | $22.39 | 8400 |
| 2023-04-20 | 22.45 | $22.42 | 28600 |
| 2023-04-19 | 22.46 | $22.33 | 9900 |
| 2023-04-18 | 22.47 | $22.37 | 15800 |
| 2023-04-17 | 22.48 | $22.34 | 35700 |
| 2023-04-14 | 22.50 | $22.45 | 67843 |
| 2023-04-13 | 22.50 | $22.56 | 11900 |
| 2023-04-12 | 22.50 | $22.56 | 22711 |
| 2023-04-11 | 22.49 | $22.56 | 25100 |
| 2023-04-10 | 22.48 | $22.53 | 13100 |
| 2023-04-06 | 22.48 | $22.77 | 9114 |
| 2023-04-05 | 22.45 | $22.78 | 40936 |
| 2023-04-04 | 22.41 | $22.70 | 12503 |
| 2023-04-03 | 22.38 | $22.61 | 20100 |
| 2023-03-31 | 22.36 | $22.54 | 13444 |
| 2023-03-30 | 22.34 | $22.41 | 6300 |
| 2023-03-29 | 22.33 | $22.38 | 39330 |
| 2023-03-28 | 22.33 | $22.37 | 11500 |
| 2023-03-27 | 22.32 | $22.40 | 1500 |
| 2023-03-24 | 22.31 | $22.61 | 41200 |
| 2023-03-23 | 22.28 | $22.58 | 5000 |
| 2023-03-22 | 22.25 | $22.53 | 17600 |
| 2023-03-21 | 22.22 | $22.33 | 19511 |
| 2023-03-20 | 22.21 | $22.39 | 9816 |
| 2023-03-17 | 22.19 | $22.49 | 13200 |
| 2023-03-16 | 22.16 | $22.33 | 70600 |
| 2023-03-15 | 22.14 | $22.43 | 34615 |
| 2023-03-14 | 22.11 | $22.22 | 27524 |
| 2023-03-13 | 22.10 | $22.33 | 15200 |
| 2023-03-10 | 22.08 | $22.19 | 13100 |
| 2023-03-09 | 22.06 | $21.93 | 4700 |
| 2023-03-08 | 22.08 | $21.85 | 32702 |
| 2023-03-07 | 22.10 | $21.88 | 41700 |
| 2023-03-06 | 22.12 | $21.98 | 103600 |
| 2023-03-03 | 22.14 | $22.02 | 72000 |
| 2023-03-02 | 22.15 | $21.83 | 10500 |
| 2023-03-01 | 22.19 | $21.90 | 75735 |
| 2023-02-28 | 22.22 | $22.02 | 48709 |
| 2023-02-27 | 22.24 | $22.00 | 15100 |
| 2023-02-24 | 22.26 | $21.98 | 20214 |
| 2023-02-23 | 22.29 | $22.09 | 14500 |
| 2023-02-22 | 22.31 | $22.03 | 267409 |
| 2023-02-21 | 22.34 | $21.96 | 169800 |
| 2023-02-17 | 22.38 | $22.15 | 25300 |
| 2023-02-16 | 22.41 | $22.11 | 10200 |
| 2023-02-15 | 22.44 | $22.19 | 69345 |
| 2023-02-14 | 22.47 | $22.25 | 24400 |
| 2023-02-13 | 22.49 | $22.32 | 27123 |
| 2023-02-10 | 22.51 | $22.27 | 8837 |
| 2023-02-09 | 22.53 | $22.36 | 11839 |
| 2023-02-08 | 22.55 | $22.45 | 33300 |
| 2023-02-07 | 22.56 | $22.41 | 49500 |
| 2023-02-06 | 22.58 | $22.50 | 21400 |
| 2023-02-03 | 22.58 | $22.65 | 50100 |
| 2023-02-02 | 22.58 | $22.81 | 27700 |
| 2023-02-01 | 22.55 | $22.81 | 19200 |
| 2023-01-31 | 22.53 | $22.64 | 37300 |
| 2023-01-30 | 22.51 | $22.55 | 9203 |
| 2023-01-27 | 22.51 | $22.62 | 6531 |
| 2023-01-26 | 22.50 | $22.65 | 11336 |
| 2023-01-25 | 22.48 | $22.69 | 7347 |
| 2023-01-24 | 22.46 | $22.65 | 15001 |
| 2023-01-23 | 22.44 | $22.56 | 15807 |
| 2023-01-20 | 22.43 | $22.61 | 33443 |
| 2023-01-19 | 22.41 | $22.72 | 14700 |
| 2023-01-18 | 22.38 | $22.75 | 17128 |
| 2023-01-17 | 22.34 | $22.53 | 26643 |
| 2023-01-13 | 22.32 | $22.58 | 38147 |
| 2023-01-12 | 22.29 | $22.66 | 30000 |
| 2023-01-11 | 22.25 | $22.48 | 7631 |
| 2023-01-10 | 22.23 | $22.36 | 9900 |
| 2023-01-09 | 22.21 | $22.45 | 10622 |
| 2023-01-06 | 22.19 | $22.40 | 13100 |
| 2023-01-05 | 22.16 | $22.15 | 1900 |
| 2023-01-04 | 22.17 | $22.17 | 17600 |
| 2023-01-03 | 22.17 | $22.05 | 12640 |
| 2022-12-30 | 22.18 | $21.94 | 9405 |
| 2022-12-29 | 22.20 | $22.02 | 15339 |
| 2022-12-28 | 22.22 | $21.94 | 15000 |
| 2022-12-27 | 22.25 | $22.01 | 13100 |
| 2022-12-23 | 22.28 | $22.15 | 16900 |
| 2022-12-22 | 22.29 | $22.24 | 27000 |
| 2022-12-21 | 22.30 | $22.28 | 55300 |
| 2022-12-20 | 22.30 | $22.22 | 15635 |
| 2022-12-19 | 22.31 | $22.38 | 13444 |
| 2022-12-16 | 22.30 | $22.52 | 23940 |
| 2022-12-15 | 22.28 | $22.58 | 17447 |
| 2022-12-14 | 22.24 | $22.55 | 23700 |
| 2022-12-13 | 22.21 | $22.49 | 40900 |
| 2022-12-12 | 22.18 | $22.35 | 81700 |
| 2022-12-09 | 22.16 | $22.37 | 69800 |
| 2022-12-08 | 22.14 | $22.50 | 30019 |
| 2022-12-07 | 22.11 | $22.55 | 8900 |
| 2022-12-06 | 22.06 | $22.40 | 44500 |
| 2022-12-05 | 22.02 | $22.34 | 5800 |
| 2022-12-02 | 21.99 | $22.47 | 15531 |
| 2022-12-01 | 21.94 | $22.41 | 7227 |
| 2022-11-30 | 21.89 | $22.18 | 6300 |
| 2022-11-29 | 21.86 | $22.04 | 35200 |
| 2022-11-28 | 21.84 | $22.12 | 32733 |
| 2022-11-25 | 21.81 | $22.14 | 5900 |
| 2022-11-23 | 21.78 | $22.11 | 3700 |
| 2022-11-22 | 21.74 | $22.03 | 24318 |
| 2022-11-21 | 21.71 | $21.91 | 24032 |
| 2022-11-18 | 21.69 | $21.92 | 17600 |
| 2022-11-17 | 21.66 | $21.96 | 20300 |
| 2022-11-16 | 21.63 | $22.05 | 13734 |
| 2022-11-15 | 21.59 | $21.92 | 25000 |
| 2022-11-14 | 21.55 | $21.75 | 35931 |
| 2022-11-11 | 21.53 | $21.82 | 19320 |
| 2022-11-10 | 21.50 | $21.82 | 58343 |
| 2022-11-09 | 21.47 | $21.37 | 25600 |
| 2022-11-08 | 21.48 | $21.36 | 3630 |
| 2022-11-07 | 21.49 | $21.27 | 19016 |
| 2022-11-04 | 21.52 | $21.39 | 18900 |
| 2022-11-03 | 21.53 | $21.41 | 12835 |
| 2022-11-02 | 21.54 | $21.48 | 160400 |
| 2022-11-01 | 21.55 | $21.51 | 12305 |
| 2022-10-31 | 21.56 | $21.44 | 17210 |
| 2022-10-28 | 21.57 | $21.54 | 17522 |
| 2022-10-27 | 21.57 | $21.58 | 7636 |
| 2022-10-26 | 21.57 | $21.48 | 20811 |
| 2022-10-25 | 21.58 | $21.38 | 31132 |
| 2022-10-24 | 21.60 | $21.18 | 14400 |
| 2022-10-21 | 21.64 | $21.21 | 23900 |
| 2022-10-20 | 21.69 | $21.18 | 11100 |
| 2022-10-19 | 21.74 | $21.32 | 5700 |
| 2022-10-18 | 21.79 | $21.50 | 6706 |
| 2022-10-17 | 21.82 | $21.46 | 119848 |
| 2022-10-14 | 21.86 | $21.44 | 10500 |
| 2022-10-13 | 21.90 | $21.53 | 10700 |
| 2022-10-12 | 21.94 | $21.60 | 14600 |
| 2022-10-11 | 21.98 | $21.57 | 21812 |
| 2022-10-10 | 22.02 | $21.57 | 12600 |
| 2022-10-07 | 22.07 | $21.67 | 115933 |
| 2022-10-06 | 22.11 | $21.84 | 9514 |
| 2022-10-05 | 22.13 | $21.90 | 11400 |
| 2022-10-04 | 22.16 | $22.04 | 8843 |
| 2022-10-03 | 22.17 | $21.96 | 11900 |
| 2022-09-30 | 22.19 | $21.76 | 5738 |
| 2022-09-29 | 22.24 | $21.85 | 7146 |
| 2022-09-28 | 22.28 | $21.97 | 6736 |
| 2022-09-27 | 22.31 | $21.60 | 13900 |
| 2022-09-26 | 22.39 | $21.73 | 29706 |
| 2022-09-23 | 22.46 | $21.99 | 108828 |
| 2022-09-22 | 22.51 | $22.05 | 13500 |
| 2022-09-21 | 22.56 | $22.27 | 37600 |
| 2022-09-20 | 22.59 | $22.19 | 25700 |
| 2022-09-19 | 22.63 | $22.32 | 3707 |
| 2022-09-16 | 22.66 | $22.34 | 19846 |
| 2022-09-15 | 22.69 | $22.36 | 27229 |
| 2022-09-14 | 22.73 | $22.41 | 14400 |
| 2022-09-13 | 22.76 | $22.38 | 21100 |
| 2022-09-12 | 22.80 | $22.49 | 16209 |
| 2022-09-09 | 22.84 | $22.54 | 15015 |
| 2022-09-08 | 22.87 | $22.55 | 4300 |
| 2022-09-07 | 22.90 | $22.65 | 6833 |
| 2022-09-06 | 22.93 | $22.52 | 8400 |
| 2022-09-02 | 22.97 | $22.71 | 6908 |
| 2022-09-01 | 23.00 | $22.67 | 12600 |
| 2022-08-31 | 23.03 | $22.75 | 10338 |
| 2022-08-30 | 23.06 | $22.86 | 8149 |
| 2022-08-29 | 23.08 | $22.86 | 7700 |
| 2022-08-26 | 23.11 | $22.96 | 9300 |
| 2022-08-25 | 23.12 | $22.98 | 4700 |
| 2022-08-24 | 23.14 | $22.85 | 11400 |
| 2022-08-23 | 23.17 | $22.93 | 13600 |
| 2022-08-22 | 23.19 | $22.92 | 24000 |
| 2022-08-19 | 23.22 | $23.03 | 9631 |
| 2022-08-18 | 23.24 | $23.18 | 14500 |
| 2022-08-17 | 23.25 | $23.14 | 15212 |
| 2022-08-16 | 23.26 | $23.26 | 11928 |
| 2022-08-15 | 23.26 | $23.30 | 5345 |
| 2022-08-12 | 23.25 | $23.26 | 9900 |
| 2022-08-11 | 23.25 | $23.16 | 39500 |
| 2022-08-10 | 23.26 | $23.31 | 174900 |
| 2022-08-09 | 23.26 | $23.25 | 6900 |
| 2022-08-08 | 23.26 | $23.31 | 26400 |
| 2022-08-05 | 23.25 | $23.20 | 5500 |
| 2022-08-04 | 23.26 | $23.50 | 6200 |
| 2022-08-03 | 23.23 | $23.46 | 9700 |
| 2022-08-02 | 23.21 | $23.34 | 27800 |
| 2022-08-01 | 23.20 | $23.60 | 13720 |
| 2022-07-29 | 23.15 | $23.50 | 22000 |
| 2022-07-28 | 23.12 | $23.46 | 7404 |
| 2022-07-27 | 23.08 | $23.31 | 7000 |
| 2022-07-26 | 23.06 | $23.24 | 5518 |
| 2022-07-25 | 23.04 | $23.23 | 4536 |
| 2022-07-22 | 23.02 | $23.30 | 11700 |
| 2022-07-21 | 22.99 | $23.13 | 25647 |
| 2022-07-20 | 22.97 | $22.95 | 27500 |
| 2022-07-19 | 22.98 | $22.97 | 67742 |
| 2022-07-18 | 22.98 | $23.00 | 15100 |
| 2022-07-15 | 22.97 | $23.06 | 36332 |
| 2022-07-14 | 22.96 | $22.99 | 53800 |
| 2022-07-13 | 22.96 | $23.06 | 272907 |
| 2022-07-12 | 22.95 | $22.99 | 8600 |
| 2022-07-11 | 22.95 | $22.94 | 6219 |
| 2022-07-08 | 22.95 | $22.86 | 5624 |
| 2022-07-07 | 22.96 | $22.98 | 8500 |
| 2022-07-06 | 22.96 | $23.04 | 44100 |
| 2022-07-05 | 22.95 | $23.19 | 6915 |
| 2022-07-01 | 22.92 | $23.14 | 20936 |
| 2022-06-30 | 22.90 | $22.97 | 16900 |
| 2022-06-29 | 22.89 | $22.86 | 8614 |
| 2022-06-28 | 22.89 | $22.74 | 20600 |
| 2022-06-27 | 22.91 | $22.75 | 10709 |
| 2022-06-24 | 22.93 | $22.84 | 63231 |
| 2022-06-23 | 22.94 | $22.86 | 88417 |
| 2022-06-22 | 22.94 | $22.79 | 31800 |
| 2022-06-21 | 22.96 | $22.58 | 10700 |
| 2022-06-17 | 23.00 | $22.70 | 9217 |
| 2022-06-16 | 23.03 | $22.68 | 11100 |
| 2022-06-15 | 23.07 | $22.65 | 272400 |
| 2022-06-14 | 23.11 | $22.39 | 12000 |
| 2022-06-13 | 23.19 | $22.54 | 17000 |
| 2022-06-10 | 23.26 | $22.93 | 33311 |
| 2022-06-09 | 23.29 | $23.10 | 59943 |
| 2022-06-08 | 23.31 | $23.12 | 34800 |
| 2022-06-07 | 23.33 | $23.20 | 33300 |
| 2022-06-06 | 23.35 | $23.18 | 26718 |
| 2022-06-03 | 23.37 | $23.30 | 23824 |
| 2022-06-02 | 23.37 | $23.37 | 22507 |
| 2022-06-01 | 23.37 | $23.32 | 63200 |
| 2022-05-31 | 23.38 | $23.40 | 134800 |
| 2022-05-27 | 23.38 | $23.58 | 100000 |
| 2022-05-26 | 23.35 | $23.52 | 40525 |
| 2022-05-25 | 23.34 | $23.52 | 5400 |
| 2022-05-24 | 23.32 | $23.44 | 24100 |
| 2022-05-23 | 23.31 | $23.24 | 6700 |
| 2022-05-20 | 23.31 | $23.34 | 8900 |
| 2022-05-19 | 23.31 | $23.26 | 13900 |
| 2022-05-18 | 23.31 | $23.19 | 45016 |
| 2022-05-17 | 23.33 | $23.11 | 35226 |
| 2022-05-16 | 23.35 | $23.24 | 57629 |
| 2022-05-13 | 23.36 | $23.17 | 5737 |
| 2022-05-12 | 23.38 | $23.27 | 203800 |
| 2022-05-11 | 23.39 | $23.24 | 18242 |
| 2022-05-10 | 23.41 | $23.17 | 28443 |
| 2022-05-09 | 23.44 | $23.09 | 100216 |
| 2022-05-06 | 23.47 | $22.99 | 34126 |
| 2022-05-05 | 23.52 | $23.14 | 52700 |
| 2022-05-04 | 23.56 | $23.36 | 104036 |
| 2022-05-03 | 23.59 | $23.25 | 25300 |
| 2022-05-02 | 23.62 | $23.19 | 17033 |
| 2022-04-29 | 23.67 | $23.32 | 14800 |
| 2022-04-28 | 23.70 | $23.45 | 18100 |
| 2022-04-27 | 23.73 | $23.47 | 28335 |
| 2022-04-26 | 23.76 | $23.55 | 14418 |
| 2022-04-25 | 23.78 | $23.47 | 15300 |
| 2022-04-22 | 23.81 | $23.35 | 17200 |
| 2022-04-21 | 23.86 | $23.37 | 16534 |
| 2022-04-20 | 23.91 | $23.50 | 33700 |
| 2022-04-19 | 23.95 | $23.37 | 6118 |
| 2022-04-18 | 24.01 | $23.50 | 57221 |
| 2022-04-14 | 24.07 | $23.56 | 263200 |
| 2022-04-13 | 24.12 | $23.75 | 8400 |
| 2022-04-12 | 24.16 | $23.69 | 19305 |
| 2022-04-11 | 24.21 | $23.67 | 14900 |
| 2022-04-08 | 24.27 | $23.78 | 26500 |
| 2022-04-07 | 24.32 | $23.92 | 425200 |
| 2022-04-06 | 24.36 | $24.01 | 7000 |
| 2022-04-05 | 24.40 | $24.08 | 12400 |
| 2022-04-04 | 24.43 | $24.31 | 11808 |
| 2022-04-01 | 24.44 | $24.30 | 20300 |
| 2022-03-31 | 24.46 | $24.35 | 7800 |
| 2022-03-30 | 24.47 | $24.33 | 53120 |
| 2022-03-29 | 24.49 | $24.24 | 29900 |
| 2022-03-28 | 24.51 | $24.15 | 8012 |
| 2022-03-25 | 24.55 | $24.11 | 223300 |
| 2022-03-24 | 24.60 | $24.28 | 20026 |
| 2022-03-23 | 24.63 | $24.34 | 26800 |
| 2022-03-22 | 24.66 | $24.22 | 14000 |
| 2022-03-21 | 24.71 | $24.32 | 135400 |
| 2022-03-18 | 24.75 | $24.53 | 3417 |
| 2022-03-17 | 24.77 | $24.47 | 5100 |
| 2022-03-16 | 24.80 | $24.40 | 16516 |
| 2022-03-15 | 24.84 | $24.37 | 20244 |
| 2022-03-14 | 24.89 | $24.35 | 15200 |
| 2022-03-11 | 24.95 | $24.60 | 14000 |
| 2022-03-10 | 24.99 | $24.60 | 37800 |
| 2022-03-09 | 25.03 | $24.75 | 6441 |
| 2022-03-08 | 25.06 | $24.79 | 3100 |
| 2022-03-07 | 25.08 | $24.94 | 6600 |
| 2022-03-04 | 25.10 | $25.09 | 22300 |
| 2022-03-03 | 25.10 | $25.01 | 10702 |
| 2022-03-02 | 25.11 | $24.96 | 25000 |
| 2022-03-01 | 25.13 | $25.25 | 25137 |
| 2022-02-28 | 25.11 | $25.11 | 64109 |
| 2022-02-25 | 25.11 | $24.92 | 177408 |
| 2022-02-24 | 25.13 | $24.89 | 4900 |
| 2022-02-23 | 25.16 | $24.88 | 29400 |
| 2022-02-22 | 25.19 | $24.97 | 12916 |
| 2022-02-18 | 25.21 | $24.99 | 15900 |
| 2022-02-17 | 25.23 | $24.95 | 1400 |
| 2022-02-16 | 25.26 | $24.91 | 17900 |
| 2022-02-15 | 25.30 | $24.89 | 23900 |
| 2022-02-14 | 25.34 | $24.98 | 31432 |
| 2022-02-11 | 25.38 | $25.07 | 5730 |
| 2022-02-10 | 25.41 | $24.96 | 12406 |
| 2022-02-09 | 25.46 | $25.18 | 29100 |
| 2022-02-08 | 25.49 | $25.16 | 3419 |
| 2022-02-07 | 25.53 | $25.23 | 22700 |
| 2022-02-04 | 25.56 | $25.28 | 20600 |
| 2022-02-03 | 25.59 | $25.42 | 116300 |
| 2022-02-02 | 25.61 | $25.52 | 8118 |
| 2022-02-01 | 25.61 | $25.49 | 8142 |
| 2022-01-31 | 25.63 | $25.47 | 5949 |
| 2022-01-28 | 25.64 | $25.49 | 9523 |
| 2022-01-27 | 25.66 | $25.46 | 6638 |
| 2022-01-26 | 25.68 | $25.42 | 8000 |
| 2022-01-25 | 25.71 | $25.52 | 14000 |
| 2022-01-24 | 25.73 | $25.56 | 1445 |
| 2022-01-21 | 25.75 | $25.59 | 8000 |
| 2022-01-20 | 25.76 | $25.49 | 9610 |
| 2022-01-19 | 25.79 | $25.49 | 30226 |
| 2022-01-18 | 25.82 | $25.47 | 26845 |
| 2022-01-14 | 25.86 | $25.63 | 10537 |
| 2022-01-13 | 25.89 | $25.73 | 247200 |
| 2022-01-12 | 25.90 | $25.70 | 2448 |
| 2022-01-11 | 25.92 | $25.69 | 7700 |
| 2022-01-10 | 25.95 | $25.66 | 3500 |
| 2022-01-07 | 25.98 | $25.66 | 6800 |
| 2022-01-06 | 26.01 | $25.76 | 7400 |
| 2022-01-05 | 26.04 | $25.78 | 114200 |
| 2022-01-04 | 26.07 | $25.88 | 30811 |
| 2022-01-03 | 26.09 | $25.89 | 3200 |
| 2021-12-31 | 26.11 | $26.02 | 7200 |
| 2021-12-30 | 26.12 | $26.04 | 1311 |
| 2021-12-29 | 26.12 | $26.00 | 7200 |
| 2021-12-28 | 26.14 | $26.10 | 35933 |
| 2021-12-27 | 26.14 | $26.09 | 18229 |
| 2021-12-23 | 26.15 | $26.07 | 11800 |
| 2021-12-22 | 26.15 | $26.14 | 42600 |
| 2021-12-21 | 26.15 | $26.11 | 5347 |
| 2021-12-20 | 26.16 | $26.15 | 4700 |
| 2021-12-17 | 26.16 | $26.17 | 30300 |
| 2021-12-16 | 26.16 | $26.14 | 12815 |
| 2021-12-15 | 26.16 | $26.12 | 28633 |
| 2021-12-14 | 26.17 | $26.15 | 11000 |
| 2021-12-13 | 26.17 | $26.19 | 13200 |
| 2021-12-10 | 26.17 | $26.12 | 6822 |
| 2021-12-09 | 26.17 | $26.10 | 4800 |
| 2021-12-08 | 26.18 | $26.09 | 18600 |
| 2021-12-07 | 26.19 | $26.19 | 348300 |
| 2021-12-06 | 26.19 | $26.27 | 3615 |
| 2021-12-03 | 26.18 | $26.36 | 19700 |
| 2021-12-02 | 26.16 | $26.22 | 5635 |
| 2021-12-01 | 26.15 | $26.23 | 1400 |
| 2021-11-30 | 26.14 | $26.22 | 14827 |
| 2021-11-29 | 26.14 | $26.14 | 16400 |
| 2021-11-26 | 26.13 | $26.15 | 2500 |
| 2021-11-24 | 26.13 | $25.96 | 14200 |
| 2021-11-23 | 26.15 | $25.97 | 3400 |
| 2021-11-22 | 26.17 | $26.03 | 22633 |
| 2021-11-19 | 26.19 | $26.18 | 1900 |
| 2021-11-18 | 26.19 | $26.12 | 19800 |
| 2021-11-17 | 26.19 | $26.08 | 4329 |
| 2021-11-16 | 26.20 | $26.05 | 1835 |
| 2021-11-15 | 26.22 | $26.06 | 8304 |
| 2021-11-12 | 26.24 | $26.15 | 9700 |
| 2021-11-11 | 26.25 | $26.17 | 2001 |
| 2021-11-10 | 26.26 | $26.21 | 2000 |
| 2021-11-09 | 26.26 | $26.41 | 2942 |
| 2021-11-08 | 26.24 | $26.33 | 7400 |
| 2021-11-05 | 26.24 | $26.38 | 5100 |
| 2021-11-04 | 26.22 | $26.30 | 2741 |
| 2021-11-03 | 26.21 | $26.21 | 2700 |
| 2021-11-02 | 26.21 | $26.27 | 7145 |
| 2021-11-01 | 26.21 | $26.20 | 1939 |
| 2021-10-29 | 26.21 | $26.22 | 4700 |
| 2021-10-28 | 26.21 | $26.23 | 3200 |
| 2021-10-27 | 26.20 | $26.27 | 109800 |
| 2021-10-26 | 26.20 | $26.12 | 11310 |
| 2021-10-25 | 26.20 | $26.12 | 1400 |
| 2021-10-22 | 26.21 | $26.08 | 4722 |
| 2021-10-21 | 26.23 | $26.05 | 38500 |
| 2021-10-20 | 26.25 | $26.09 | 11013 |
| 2021-10-19 | 26.26 | $26.14 | 14817 |
| 2021-10-18 | 26.27 | $26.19 | 33746 |
| 2021-10-15 | 26.28 | $26.21 | 4629 |
| 2021-10-14 | 26.29 | $26.25 | 4700 |
| 2021-10-13 | 26.30 | $26.20 | 5946 |
| 2021-10-12 | 26.31 | $26.16 | 5329 |
| 2021-10-11 | 26.32 | $26.03 | 2325 |
| 2021-10-08 | 26.35 | $26.11 | 3422 |
| 2021-10-07 | 26.38 | $26.18 | 4900 |
| 2021-10-06 | 26.40 | $26.27 | 6200 |
| 2021-10-05 | 26.41 | $26.27 | 3947 |
| 2021-10-04 | 26.43 | $26.33 | 5110 |
| 2021-10-01 | 26.44 | $26.36 | 36710 |
| 2021-09-30 | 26.44 | $26.25 | 3300 |
| 2021-09-29 | 26.46 | $26.25 | 2522 |
| 2021-09-28 | 26.49 | $26.27 | 4400 |
| 2021-09-27 | 26.51 | $26.39 | 8000 |
| 2021-09-24 | 26.52 | $26.40 | 8700 |
| 2021-09-23 | 26.54 | $26.47 | 15106 |
| 2021-09-22 | 26.54 | $26.58 | 7000 |
| 2021-09-21 | 26.54 | $26.57 | 4400 |
| 2021-09-20 | 26.54 | $26.56 | 10300 |
| 2021-09-17 | 26.53 | $26.50 | 3200 |
| 2021-09-16 | 26.54 | $26.55 | 4802 |
| 2021-09-15 | 26.53 | $26.59 | 2520 |
| 2021-09-14 | 26.53 | $26.61 | 1600 |
| 2021-09-13 | 26.52 | $26.55 | 7200 |
| 2021-09-10 | 26.52 | $26.50 | 7400 |
| 2021-09-09 | 26.52 | $26.55 | 6300 |
| 2021-09-08 | 26.52 | $26.47 | 3919 |
| 2021-09-07 | 26.52 | $26.46 | 3841 |
| 2021-09-03 | 26.53 | $26.53 | 11700 |
| 2021-09-02 | 26.53 | $26.57 | 2100 |
| 2021-09-01 | 26.52 | $26.54 | 1500 |
| 2021-08-31 | 26.52 | $26.55 | 2700 |
| 2021-08-30 | 26.52 | $26.56 | 6200 |
| 2021-08-27 | 26.51 | $26.52 | 8600 |
| 2021-08-26 | 26.51 | $26.45 | 5100 |
| 2021-08-25 | 26.52 | $26.46 | 8400 |
| 2021-08-24 | 26.52 | $26.51 | 11800 |
| 2021-08-23 | 26.52 | $26.55 | 8100 |
| 2021-08-20 | 26.52 | $26.54 | 3200 |
| 2021-08-19 | 26.52 | $26.56 | 46200 |
| 2021-08-18 | 26.51 | $26.50 | 8509 |
| 2021-08-17 | 26.52 | $26.52 | 22342 |
| 2021-08-16 | 26.52 | $26.55 | 22800 |
| 2021-08-13 | 26.51 | $26.49 | 20024 |
| 2021-08-12 | 26.51 | $26.42 | 178035 |
| 2021-08-11 | 26.52 | $26.39 | 24117 |
| 2021-08-10 | 26.54 | $26.36 | 21800 |
| 2021-08-09 | 26.56 | $26.43 | 4400 |
| 2021-08-06 | 26.57 | $26.49 | 3118 |
| 2021-08-05 | 26.58 | $26.65 | 10300 |
| 2021-08-04 | 26.57 | $26.70 | 4500 |
| 2021-08-03 | 26.56 | $26.71 | 2400 |
| 2021-08-02 | 26.54 | $26.69 | 6400 |
| 2021-07-30 | 26.53 | $26.62 | 4300 |
| 2021-07-29 | 26.52 | $26.62 | 47800 |
| 2021-07-28 | 26.51 | $26.62 | 1334 |
| 2021-07-27 | 26.49 | $26.61 | 5635 |
| 2021-07-26 | 26.48 | $26.58 | 18045 |
| 2021-07-23 | 26.47 | $26.56 | 800 |
| 2021-07-22 | 26.46 | $26.58 | 86900 |
| 2021-07-21 | 26.45 | $26.51 | 2200 |
| 2021-07-20 | 26.44 | $26.58 | 1300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.96
2026-07-17
Close Price
$21.93
Vol: 14606
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.83
Average
22.76
Maximum
26.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.96 | $21.93 | 14606 |
| 2026-07-16 | 21.97 | $21.89 | 13700 |
| 2026-07-15 | 21.98 | $21.90 | 4900 |
| 2026-07-14 | 21.99 | $21.87 | 800 |
| 2026-07-13 | 22.01 | $21.82 | 14310 |
| 2026-07-10 | 22.03 | $21.89 | 3443 |
| 2026-07-09 | 22.05 | $21.91 | 5939 |
| 2026-07-08 | 22.06 | $21.88 | 9400 |
| 2026-07-07 | 22.08 | $22.00 | 11800 |
| 2026-07-06 | 22.08 | $22.08 | 5700 |
| 2026-07-02 | 22.08 | $22.07 | 13100 |
| 2026-07-01 | 22.08 | $22.07 | 7200 |
| 2026-06-30 | 22.08 | $22.09 | 4835 |
| 2026-06-29 | 22.08 | $22.18 | 4800 |
| 2026-06-26 | 22.06 | $22.17 | 6800 |
| 2026-06-25 | 22.05 | $22.15 | 3500 |
| 2026-06-24 | 22.04 | $22.13 | 2000 |
| 2026-06-23 | 22.03 | $22.04 | 11001 |
| 2026-06-22 | 22.03 | $22.01 | 10900 |
| 2026-06-18 | 22.04 | $22.07 | 1113 |
| 2026-06-17 | 22.03 | $22.04 | 6100 |
| 2026-06-16 | 22.03 | $22.09 | 9700 |
| 2026-06-15 | 22.02 | $22.06 | 6614 |
| 2026-06-12 | 22.02 | $22.04 | 8444 |
| 2026-06-11 | 22.01 | $22.06 | 2500 |
| 2026-06-10 | 22.01 | $21.95 | 5546 |
| 2026-06-09 | 22.01 | $21.96 | 6600 |
| 2026-06-08 | 22.02 | $21.91 | 7622 |
| 2026-06-05 | 22.03 | $21.92 | 2300 |
| 2026-06-04 | 22.04 | $22.09 | 14400 |
| 2026-06-03 | 22.04 | $22.07 | 9216 |
| 2026-06-02 | 22.03 | $22.11 | 7400 |
| 2026-06-01 | 22.03 | $22.10 | 12000 |
| 2026-05-29 | 22.02 | $22.11 | 23443 |
| 2026-05-28 | 22.02 | $22.11 | 5643 |
| 2026-05-27 | 22.01 | $22.06 | 7100 |
| 2026-05-26 | 22.01 | $22.04 | 50400 |
| 2026-05-22 | 22.02 | $21.96 | 23600 |
| 2026-05-21 | 22.03 | $21.97 | 1500 |
| 2026-05-20 | 22.04 | $21.94 | 15200 |
| 2026-05-19 | 22.06 | $21.83 | 19314 |
| 2026-05-18 | 22.09 | $21.90 | 3021 |
| 2026-05-15 | 22.11 | $21.90 | 9000 |
| 2026-05-14 | 22.14 | $22.04 | 17644 |
| 2026-05-13 | 22.15 | $22.06 | 23331 |
| 2026-05-12 | 22.16 | $22.05 | 28000 |
| 2026-05-11 | 22.18 | $22.11 | 10000 |
| 2026-05-08 | 22.19 | $22.16 | 8100 |
| 2026-05-07 | 22.19 | $22.12 | 9000 |
| 2026-05-06 | 22.20 | $22.23 | 8100 |
| 2026-05-05 | 22.20 | $22.14 | 25416 |
| 2026-05-04 | 22.21 | $22.10 | 14418 |
| 2026-05-01 | 22.22 | $22.17 | 22900 |
| 2026-04-30 | 22.23 | $22.14 | 6639 |
| 2026-04-29 | 22.24 | $22.12 | 4000 |
| 2026-04-28 | 22.25 | $22.21 | 24000 |
| 2026-04-27 | 22.26 | $22.23 | 1200 |
| 2026-04-24 | 22.26 | $22.26 | 3900 |
| 2026-04-23 | 22.25 | $22.23 | 5400 |
| 2026-04-22 | 22.25 | $22.29 | 22900 |
| 2026-04-21 | 22.25 | $22.25 | 17600 |
| 2026-04-20 | 22.24 | $22.32 | 14812 |
| 2026-04-17 | 22.23 | $22.32 | 2504 |
| 2026-04-16 | 22.22 | $22.24 | 21904 |
| 2026-04-15 | 22.21 | $22.27 | 7925 |
| 2026-04-14 | 22.21 | $22.28 | 15700 |
| 2026-04-13 | 22.20 | $22.24 | 1909 |
| 2026-04-10 | 22.19 | $22.21 | 24534 |
| 2026-04-09 | 22.19 | $22.24 | 32600 |
| 2026-04-08 | 22.19 | $22.24 | 7000 |
| 2026-04-07 | 22.19 | $22.18 | 14402 |
| 2026-04-06 | 22.19 | $22.23 | 4700 |
| 2026-04-02 | 22.19 | $22.26 | 5100 |
| 2026-04-01 | 22.19 | $22.23 | 7800 |
| 2026-03-31 | 22.19 | $22.24 | 30801 |
| 2026-03-30 | 22.19 | $22.17 | 2301 |
| 2026-03-27 | 22.20 | $22.04 | 7000 |
| 2026-03-26 | 22.23 | $22.05 | 22500 |
| 2026-03-25 | 22.26 | $22.17 | 9800 |
| 2026-03-24 | 22.28 | $22.10 | 22000 |
| 2026-03-23 | 22.31 | $22.14 | 17400 |
| 2026-03-20 | 22.34 | $22.10 | 17024 |
| 2026-03-19 | 22.37 | $22.26 | 20025 |
| 2026-03-18 | 22.39 | $22.23 | 28636 |
| 2026-03-17 | 22.41 | $22.31 | 79643 |
| 2026-03-16 | 22.43 | $22.25 | 22819 |
| 2026-03-13 | 22.46 | $22.21 | 9900 |
| 2026-03-12 | 22.49 | $22.22 | 502400 |
| 2026-03-11 | 22.52 | $22.30 | 24100 |
| 2026-03-10 | 22.54 | $22.39 | 1300 |
| 2026-03-09 | 22.56 | $22.48 | 3131 |
| 2026-03-06 | 22.56 | $22.41 | 3749 |
| 2026-03-05 | 22.58 | $22.51 | 15700 |
| 2026-03-04 | 22.58 | $22.55 | 5803 |
| 2026-03-03 | 22.58 | $22.57 | 9000 |
| 2026-03-02 | 22.58 | $22.59 | 15245 |
| 2026-02-27 | 22.57 | $22.69 | 4600 |
| 2026-02-26 | 22.55 | $22.64 | 5130 |
| 2026-02-25 | 22.54 | $22.61 | 4743 |
| 2026-02-24 | 22.53 | $22.61 | 8242 |
| 2026-02-23 | 22.51 | $22.61 | 5200 |
| 2026-02-20 | 22.50 | $22.58 | 7200 |
| 2026-02-19 | 22.49 | $22.58 | 22314 |
| 2026-02-18 | 22.47 | $22.57 | 7021 |
| 2026-02-17 | 22.46 | $22.60 | 7500 |
| 2026-02-13 | 22.44 | $22.59 | 12430 |
| 2026-02-12 | 22.43 | $22.53 | 27300 |
| 2026-02-11 | 22.42 | $22.43 | 17442 |
| 2026-02-10 | 22.41 | $22.47 | 26316 |
| 2026-02-09 | 22.41 | $22.40 | 6600 |
| 2026-02-06 | 22.41 | $22.40 | 16604 |
| 2026-02-05 | 22.41 | $22.49 | 15900 |
| 2026-02-04 | 22.40 | $22.38 | 20749 |
| 2026-02-03 | 22.41 | $22.39 | 18600 |
| 2026-02-02 | 22.41 | $22.38 | 10400 |
| 2026-01-30 | 22.41 | $22.41 | 11547 |
| 2026-01-29 | 22.41 | $22.43 | 14700 |
| 2026-01-28 | 22.41 | $22.41 | 16944 |
| 2026-01-27 | 22.41 | $22.42 | 6207 |
| 2026-01-26 | 22.41 | $22.44 | 3847 |
| 2026-01-23 | 22.41 | $22.41 | 6018 |
| 2026-01-22 | 22.41 | $22.38 | 31731 |
| 2026-01-21 | 22.41 | $22.36 | 9535 |
| 2026-01-20 | 22.42 | $22.32 | 76147 |
| 2026-01-16 | 22.43 | $22.39 | 7300 |
| 2026-01-15 | 22.43 | $22.44 | 141040 |
| 2026-01-14 | 22.43 | $22.47 | 1707 |
| 2026-01-13 | 22.43 | $22.43 | 1700 |
| 2026-01-12 | 22.43 | $22.57 | 10300 |
| 2026-01-09 | 22.41 | $22.42 | 5317 |
| 2026-01-08 | 22.41 | $22.37 | 5029 |
| 2026-01-07 | 22.41 | $22.41 | 4200 |
| 2026-01-06 | 22.41 | $22.39 | 7700 |
| 2026-01-05 | 22.42 | $22.40 | 21526 |
| 2026-01-02 | 22.42 | $22.36 | 7200 |
| 2025-12-31 | 22.42 | $22.36 | 14707 |
| 2025-12-30 | 22.43 | $22.43 | 46246 |
| 2025-12-29 | 22.43 | $22.44 | 22500 |
| 2025-12-26 | 22.43 | $22.41 | 3600 |
| 2025-12-24 | 22.44 | $22.52 | 16700 |
| 2025-12-23 | 22.43 | $22.43 | 8927 |
| 2025-12-22 | 22.44 | $22.45 | 10410 |
| 2025-12-19 | 22.44 | $22.43 | 8200 |
| 2025-12-18 | 22.44 | $22.47 | 11018 |
| 2025-12-17 | 22.45 | $22.42 | 10500 |
| 2025-12-16 | 22.45 | $22.42 | 11900 |
| 2025-12-15 | 22.46 | $22.38 | 10000 |
| 2025-12-12 | 22.47 | $22.35 | 5902 |
| 2025-12-11 | 22.48 | $22.43 | 32700 |
| 2025-12-10 | 22.49 | $22.41 | 12900 |
| 2025-12-09 | 22.49 | $22.36 | 14111 |
| 2025-12-08 | 22.51 | $22.36 | 1300 |
| 2025-12-05 | 22.52 | $22.40 | 11422 |
| 2025-12-04 | 22.53 | $22.52 | 6600 |
| 2025-12-03 | 22.53 | $22.58 | 4100 |
| 2025-12-02 | 22.53 | $22.54 | 6500 |
| 2025-12-01 | 22.52 | $22.51 | 6500 |
| 2025-11-28 | 22.53 | $22.61 | 21200 |
| 2025-11-26 | 22.52 | $22.64 | 335 |
| 2025-11-25 | 22.50 | $22.60 | 4825 |
| 2025-11-24 | 22.50 | $22.56 | 3845 |
| 2025-11-21 | 22.49 | $22.52 | 11500 |
| 2025-11-20 | 22.50 | $22.48 | 16200 |
| 2025-11-19 | 22.50 | $22.44 | 6019 |
| 2025-11-18 | 22.51 | $22.46 | 5900 |
| 2025-11-17 | 22.52 | $22.44 | 13800 |
| 2025-11-14 | 22.54 | $22.43 | 3425 |
| 2025-11-13 | 22.55 | $22.47 | 11740 |
| 2025-11-12 | 22.57 | $22.52 | 15700 |
| 2025-11-11 | 22.58 | $22.54 | 20600 |
| 2025-11-10 | 22.58 | $22.47 | 4900 |
| 2025-11-07 | 22.60 | $22.48 | 3300 |
| 2025-11-06 | 22.61 | $22.57 | 12700 |
| 2025-11-05 | 22.61 | $22.48 | 6200 |
| 2025-11-04 | 22.63 | $22.57 | 12600 |
| 2025-11-03 | 22.63 | $22.53 | 9300 |
| 2025-10-31 | 22.64 | $22.56 | 2939 |
| 2025-10-30 | 22.64 | $22.57 | 2600 |
| 2025-10-29 | 22.65 | $22.60 | 3136 |
| 2025-10-28 | 22.65 | $22.72 | 9200 |
| 2025-10-27 | 22.64 | $22.72 | 15900 |
| 2025-10-24 | 22.62 | $22.69 | 14100 |
| 2025-10-23 | 22.61 | $22.67 | 2000 |
| 2025-10-22 | 22.60 | $22.72 | 1700 |
| 2025-10-21 | 22.59 | $22.71 | 7120 |
| 2025-10-20 | 22.57 | $22.69 | 4100 |
| 2025-10-17 | 22.55 | $22.64 | 3539 |
| 2025-10-16 | 22.54 | $22.68 | 7600 |
| 2025-10-15 | 22.53 | $22.60 | 1923 |
| 2025-10-14 | 22.52 | $22.60 | 6301 |
| 2025-10-13 | 22.51 | $22.58 | 12800 |
| 2025-10-10 | 22.51 | $22.54 | 1700 |
| 2025-10-09 | 22.50 | $22.46 | 1800 |
| 2025-10-08 | 22.51 | $22.48 | 11507 |
| 2025-10-07 | 22.51 | $22.46 | 2448 |
| 2025-10-06 | 22.52 | $22.50 | 6547 |
| 2025-10-03 | 22.52 | $22.55 | 8614 |
| 2025-10-02 | 22.52 | $22.56 | 6500 |
| 2025-10-01 | 22.52 | $22.55 | 16300 |
| 2025-09-30 | 22.51 | $22.50 | 1200 |
| 2025-09-29 | 22.51 | $22.52 | 10102 |
| 2025-09-26 | 22.51 | $22.45 | 1600 |
| 2025-09-25 | 22.51 | $22.46 | 3029 |
| 2025-09-24 | 22.51 | $22.49 | 2200 |
| 2025-09-23 | 22.51 | $22.52 | 5435 |
| 2025-09-22 | 22.50 | $22.47 | 11200 |
| 2025-09-19 | 22.50 | $22.51 | 3700 |
| 2025-09-18 | 22.49 | $22.50 | 2900 |
| 2025-09-17 | 22.48 | $22.57 | 4200 |
| 2025-09-16 | 22.47 | $22.62 | 6600 |
| 2025-09-15 | 22.44 | $22.60 | 10600 |
| 2025-09-12 | 22.42 | $22.55 | 68200 |
| 2025-09-11 | 22.40 | $22.58 | 36000 |
| 2025-09-10 | 22.37 | $22.55 | 2300 |
| 2025-09-09 | 22.35 | $22.49 | 1931 |
| 2025-09-08 | 22.33 | $22.52 | 5508 |
| 2025-09-05 | 22.30 | $22.52 | 10900 |
| 2025-09-04 | 22.28 | $22.42 | 43000 |
| 2025-09-03 | 22.26 | $22.34 | 6300 |
| 2025-09-02 | 22.25 | $22.25 | 6929 |
| 2025-08-29 | 22.26 | $22.31 | 24424 |
| 2025-08-28 | 22.25 | $22.33 | 34405 |
| 2025-08-27 | 22.24 | $22.31 | 5017 |
| 2025-08-26 | 22.23 | $22.29 | 6100 |
| 2025-08-25 | 22.23 | $22.25 | 4842 |
| 2025-08-22 | 22.23 | $22.28 | 4900 |
| 2025-08-21 | 22.22 | $22.17 | 19646 |
| 2025-08-20 | 22.22 | $22.22 | 4209 |
| 2025-08-19 | 22.22 | $22.21 | 6331 |
| 2025-08-18 | 22.22 | $22.16 | 4019 |
| 2025-08-15 | 22.22 | $22.19 | 2023 |
| 2025-08-14 | 22.22 | $22.22 | 2800 |
| 2025-08-13 | 22.22 | $22.28 | 5440 |
| 2025-08-12 | 22.21 | $22.20 | 5000 |
| 2025-08-11 | 22.20 | $22.21 | 5210 |
| 2025-08-08 | 22.20 | $22.21 | 3700 |
| 2025-08-07 | 22.19 | $22.24 | 6944 |
| 2025-08-06 | 22.18 | $22.34 | 5049 |
| 2025-08-05 | 22.16 | $22.35 | 5100 |
| 2025-08-04 | 22.13 | $22.34 | 1421 |
| 2025-08-01 | 22.11 | $22.32 | 1010 |
| 2025-07-31 | 22.08 | $22.12 | 400 |
| 2025-07-30 | 22.08 | $22.12 | 3314 |
| 2025-07-29 | 22.08 | $22.18 | 9221 |
| 2025-07-28 | 22.07 | $22.08 | 8500 |
| 2025-07-25 | 22.07 | $22.12 | 5200 |
| 2025-07-24 | 22.07 | $22.07 | 1100 |
| 2025-07-23 | 22.07 | $22.09 | 2500 |
| 2025-07-22 | 22.07 | $22.13 | 5031 |
| 2025-07-21 | 22.07 | $22.09 | 2000 |
| 2025-07-18 | 22.07 | $22.02 | 1244 |
| 2025-07-17 | 22.08 | $22.00 | 11500 |
| 2025-07-16 | 22.09 | $21.98 | 5000 |
| 2025-07-15 | 22.10 | $21.95 | 5308 |
| 2025-07-14 | 22.12 | $22.01 | 3424 |
| 2025-07-11 | 22.12 | $22.03 | 17334 |
| 2025-07-10 | 22.13 | $22.12 | 9139 |
| 2025-07-09 | 22.13 | $22.11 | 2211 |
| 2025-07-08 | 22.13 | $21.99 | 4900 |
| 2025-07-07 | 22.13 | $22.09 | 11400 |
| 2025-07-03 | 22.13 | $22.17 | 3500 |
| 2025-07-02 | 22.12 | $22.21 | 8913 |
| 2025-07-01 | 22.11 | $22.25 | 6200 |
| 2025-06-30 | 22.09 | $22.27 | 2034 |
| 2025-06-27 | 22.06 | $22.18 | 19742 |
| 2025-06-26 | 22.05 | $22.22 | 9400 |
| 2025-06-25 | 22.02 | $22.18 | 3106 |
| 2025-06-24 | 22.01 | $22.17 | 6100 |
| 2025-06-23 | 21.99 | $22.09 | 2000 |
| 2025-06-20 | 21.97 | $22.02 | 2208 |
| 2025-06-18 | 21.96 | $22.03 | 3335 |
| 2025-06-17 | 21.95 | $22.02 | 7148 |
| 2025-06-16 | 21.94 | $21.93 | 4623 |
| 2025-06-13 | 21.94 | $21.98 | 74000 |
| 2025-06-12 | 21.94 | $22.07 | 29343 |
| 2025-06-11 | 21.92 | $21.99 | 13528 |
| 2025-06-10 | 21.91 | $21.90 | 3002 |
| 2025-06-09 | 21.91 | $21.87 | 5800 |
| 2025-06-06 | 21.92 | $21.80 | 8500 |
| 2025-06-05 | 21.93 | $22.03 | 3225 |
| 2025-06-04 | 21.91 | $22.08 | 5702 |
| 2025-06-03 | 21.90 | $21.92 | 16100 |
| 2025-06-02 | 21.90 | $21.94 | 11340 |
| 2025-05-30 | 21.90 | $22.01 | 3446 |
| 2025-05-29 | 21.89 | $21.93 | 8134 |
| 2025-05-28 | 21.89 | $21.90 | 15300 |
| 2025-05-27 | 21.89 | $21.92 | 7213 |
| 2025-05-23 | 21.90 | $21.83 | 47900 |
| 2025-05-22 | 21.91 | $21.79 | 11500 |
| 2025-05-21 | 21.93 | $21.73 | 8800 |
| 2025-05-20 | 21.96 | $21.88 | 9106 |
| 2025-05-19 | 21.97 | $21.94 | 4100 |
| 2025-05-16 | 21.98 | $21.92 | 5414 |
| 2025-05-15 | 21.99 | $21.92 | 20846 |
| 2025-05-14 | 22.00 | $21.78 | 6713 |
| 2025-05-13 | 22.02 | $21.85 | 20234 |
| 2025-05-12 | 22.03 | $21.88 | 18629 |
| 2025-05-09 | 22.05 | $21.96 | 93530 |
| 2025-05-08 | 22.05 | $21.93 | 216200 |
| 2025-05-07 | 22.06 | $22.05 | 5400 |
| 2025-05-06 | 22.05 | $22.08 | 4637 |
| 2025-05-05 | 22.04 | $22.04 | 8400 |
| 2025-05-02 | 22.04 | $22.07 | 5939 |
| 2025-05-01 | 22.04 | $22.16 | 8300 |
| 2025-04-30 | 22.03 | $22.23 | 10214 |
| 2025-04-29 | 22.01 | $22.23 | 5500 |
| 2025-04-28 | 21.99 | $22.17 | 2133 |
| 2025-04-25 | 21.98 | $22.11 | 11715 |
| 2025-04-24 | 21.97 | $22.04 | 21800 |
| 2025-04-23 | 21.97 | $21.93 | 27800 |
| 2025-04-22 | 21.98 | $21.87 | 31616 |
| 2025-04-21 | 22.00 | $21.81 | 30088 |
| 2025-04-17 | 22.02 | $21.95 | 46500 |
| 2025-04-16 | 22.04 | $22.00 | 31700 |
| 2025-04-15 | 22.05 | $21.94 | 3500 |
| 2025-04-14 | 22.06 | $21.89 | 4700 |
| 2025-04-11 | 22.08 | $21.75 | 10300 |
| 2025-04-10 | 22.12 | $21.81 | 11100 |
| 2025-04-09 | 22.15 | $21.98 | 11622 |
| 2025-04-08 | 22.17 | $21.89 | 105120 |
| 2025-04-07 | 22.19 | $22.06 | 13700 |
| 2025-04-04 | 22.20 | $22.41 | 11100 |
| 2025-04-03 | 22.18 | $22.41 | 15104 |
| 2025-04-02 | 22.15 | $22.26 | 22300 |
| 2025-04-01 | 22.14 | $22.30 | 1500 |
| 2025-03-31 | 22.12 | $22.21 | 7600 |
| 2025-03-28 | 22.11 | $22.17 | 81600 |
| 2025-03-27 | 22.11 | $22.03 | 32728 |
| 2025-03-26 | 22.12 | $22.06 | 47300 |
| 2025-03-25 | 22.13 | $22.10 | 28800 |
| 2025-03-24 | 22.14 | $22.07 | 13500 |
| 2025-03-21 | 22.15 | $22.18 | 4845 |
| 2025-03-20 | 22.14 | $22.19 | 119700 |
| 2025-03-19 | 22.14 | $22.17 | 16904 |
| 2025-03-18 | 22.13 | $22.11 | 50739 |
| 2025-03-17 | 22.13 | $22.08 | 9300 |
| 2025-03-14 | 22.14 | $22.05 | 9518 |
| 2025-03-13 | 22.14 | $22.11 | 59210 |
| 2025-03-12 | 22.14 | $22.04 | 5000 |
| 2025-03-11 | 22.14 | $22.07 | 129309 |
| 2025-03-10 | 22.14 | $22.19 | 5311 |
| 2025-03-07 | 22.13 | $22.07 | 17200 |
| 2025-03-06 | 22.12 | $22.17 | 2000 |
| 2025-03-05 | 22.11 | $22.20 | 5000 |
| 2025-03-04 | 22.09 | $22.28 | 16331 |
| 2025-03-03 | 22.07 | $22.34 | 16200 |
| 2025-02-28 | 22.03 | $22.32 | 2439 |
| 2025-02-27 | 22.00 | $22.22 | 60827 |
| 2025-02-26 | 21.97 | $22.24 | 10000 |
| 2025-02-25 | 21.94 | $22.17 | 139219 |
| 2025-02-24 | 21.91 | $22.04 | 6600 |
| 2025-02-21 | 21.90 | $22.02 | 15500 |
| 2025-02-20 | 21.88 | $21.92 | 6100 |
| 2025-02-19 | 21.88 | $21.86 | 7700 |
| 2025-02-18 | 21.88 | $21.85 | 3600 |
| 2025-02-14 | 21.88 | $21.94 | 13600 |
| 2025-02-13 | 21.87 | $21.87 | 162322 |
| 2025-02-12 | 21.87 | $21.73 | 13409 |
| 2025-02-11 | 21.87 | $21.85 | 25000 |
| 2025-02-10 | 21.87 | $21.88 | 7900 |
| 2025-02-07 | 21.86 | $21.88 | 2700 |
| 2025-02-06 | 21.85 | $22.02 | 8446 |
| 2025-02-05 | 21.83 | $22.02 | 20323 |
| 2025-02-04 | 21.80 | $21.91 | 5331 |
| 2025-02-03 | 21.78 | $21.87 | 18313 |
| 2025-01-31 | 21.77 | $21.87 | 11108 |
| 2025-01-30 | 21.76 | $21.89 | 2400 |
| 2025-01-29 | 21.74 | $21.86 | 8300 |
| 2025-01-28 | 21.72 | $21.89 | 17700 |
| 2025-01-27 | 21.71 | $21.87 | 10427 |
| 2025-01-24 | 21.69 | $21.75 | 28411 |
| 2025-01-23 | 21.68 | $21.70 | 4900 |
| 2025-01-22 | 21.68 | $21.76 | 9235 |
| 2025-01-21 | 21.68 | $21.79 | 37233 |
| 2025-01-17 | 21.67 | $21.73 | 423141 |
| 2025-01-16 | 21.67 | $21.74 | 123748 |
| 2025-01-15 | 21.67 | $21.70 | 5502 |
| 2025-01-14 | 21.67 | $21.51 | 5700 |
| 2025-01-13 | 21.70 | $21.51 | 23406 |
| 2025-01-10 | 21.72 | $21.52 | 10701 |
| 2025-01-08 | 21.76 | $21.64 | 7140 |
| 2025-01-07 | 21.78 | $21.62 | 6500 |
| 2025-01-06 | 21.80 | $21.69 | 10200 |
| 2025-01-03 | 21.83 | $21.71 | 11606 |
| 2025-01-02 | 21.85 | $21.74 | 23100 |
| 2024-12-31 | 21.88 | $21.74 | 9900 |
| 2024-12-30 | 21.90 | $21.77 | 11900 |
| 2024-12-27 | 21.93 | $21.68 | 2518 |
| 2024-12-26 | 21.97 | $21.80 | 9900 |
| 2024-12-24 | 21.99 | $21.78 | 801 |
| 2024-12-23 | 22.02 | $21.76 | 16800 |
| 2024-12-20 | 22.06 | $21.83 | 10300 |
| 2024-12-19 | 22.09 | $21.78 | 20900 |
| 2024-12-18 | 22.12 | $21.84 | 18010 |
| 2024-12-17 | 22.15 | $22.00 | 6600 |
| 2024-12-16 | 22.16 | $22.00 | 10700 |
| 2024-12-13 | 22.18 | $21.97 | 16700 |
| 2024-12-12 | 22.19 | $22.06 | 10117 |
| 2024-12-11 | 22.20 | $22.15 | 13300 |
| 2024-12-10 | 22.20 | $22.20 | 38409 |
| 2024-12-09 | 22.19 | $22.24 | 33617 |
| 2024-12-06 | 22.18 | $22.31 | 22400 |
| 2024-12-05 | 22.16 | $22.33 | 11100 |
| 2024-12-04 | 22.13 | $22.32 | 30600 |
| 2024-12-03 | 22.11 | $22.25 | 5919 |
| 2024-12-02 | 22.09 | $22.29 | 7225 |
| 2024-11-29 | 22.07 | $22.29 | 15441 |
| 2024-11-27 | 22.05 | $22.23 | 47214 |
| 2024-11-26 | 22.03 | $22.16 | 35400 |
| 2024-11-25 | 22.02 | $22.18 | 7600 |
| 2024-11-22 | 22.01 | $21.97 | 12201 |
| 2024-11-21 | 22.01 | $21.96 | 121801 |
| 2024-11-20 | 22.02 | $21.97 | 17923 |
| 2024-11-19 | 22.03 | $21.99 | 127304 |
| 2024-11-18 | 22.04 | $21.97 | 32600 |
| 2024-11-15 | 22.06 | $21.95 | 106606 |
| 2024-11-14 | 22.07 | $21.93 | 127925 |
| 2024-11-13 | 22.10 | $21.95 | 7346 |
| 2024-11-12 | 22.12 | $21.96 | 31325 |
| 2024-11-11 | 22.14 | $22.07 | 7319 |
| 2024-11-08 | 22.15 | $22.13 | 7600 |
| 2024-11-07 | 22.16 | $22.09 | 13829 |
| 2024-11-06 | 22.18 | $22.00 | 6605 |
| 2024-11-05 | 22.20 | $22.18 | 7000 |
| 2024-11-04 | 22.21 | $22.14 | 7200 |
| 2024-11-01 | 22.23 | $22.05 | 14000 |
| 2024-10-31 | 22.25 | $22.13 | 6200 |
| 2024-10-30 | 22.27 | $22.14 | 9511 |
| 2024-10-29 | 22.30 | $22.17 | 15207 |
| 2024-10-28 | 22.32 | $22.15 | 8439 |
| 2024-10-25 | 22.35 | $22.18 | 10600 |
| 2024-10-24 | 22.38 | $22.23 | 5737 |
| 2024-10-23 | 22.40 | $22.18 | 8200 |
| 2024-10-22 | 22.44 | $22.24 | 22128 |
| 2024-10-21 | 22.47 | $22.25 | 17302 |
| 2024-10-18 | 22.50 | $22.40 | 5722 |
| 2024-10-17 | 22.52 | $22.38 | 3420 |
| 2024-10-16 | 22.55 | $22.49 | 6500 |
| 2024-10-15 | 22.57 | $22.45 | 5200 |
| 2024-10-14 | 22.59 | $22.36 | 5530 |
| 2024-10-11 | 22.63 | $22.40 | 9100 |
| 2024-10-10 | 22.66 | $22.39 | 6800 |
| 2024-10-09 | 22.70 | $22.39 | 6900 |
| 2024-10-08 | 22.74 | $22.45 | 7000 |
| 2024-10-07 | 22.77 | $22.42 | 128900 |
| 2024-10-04 | 22.81 | $22.55 | 7100 |
| 2024-10-03 | 22.84 | $22.73 | 10700 |
| 2024-10-02 | 22.86 | $22.81 | 3215 |
| 2024-10-01 | 22.86 | $22.86 | 3600 |
| 2024-09-30 | 22.86 | $22.79 | 1636 |
| 2024-09-27 | 22.87 | $22.84 | 12100 |
| 2024-09-26 | 22.87 | $22.80 | 5500 |
| 2024-09-25 | 22.88 | $22.80 | 1628 |
| 2024-09-24 | 22.88 | $22.88 | 4903 |
| 2024-09-23 | 22.88 | $22.85 | 6809 |
| 2024-09-20 | 22.87 | $22.86 | 20200 |
| 2024-09-19 | 22.87 | $22.87 | 6400 |
| 2024-09-18 | 22.86 | $22.88 | 8434 |
| 2024-09-17 | 22.86 | $22.96 | 65707 |
| 2024-09-16 | 22.84 | $23.00 | 7109 |
| 2024-09-13 | 22.81 | $22.94 | 7819 |
| 2024-09-12 | 22.79 | $22.89 | 218538 |
| 2024-09-11 | 22.78 | $22.93 | 2807 |
| 2024-09-10 | 22.76 | $22.94 | 6200 |
| 2024-09-09 | 22.73 | $22.86 | 4137 |
| 2024-09-06 | 22.71 | $22.90 | 16034 |
| 2024-09-05 | 22.69 | $22.85 | 12417 |
| 2024-09-04 | 22.66 | $22.83 | 12938 |
| 2024-09-03 | 22.64 | $22.72 | 126500 |
| 2024-08-30 | 22.63 | $22.61 | 6217 |
| 2024-08-29 | 22.63 | $22.67 | 8437 |
| 2024-08-28 | 22.62 | $22.68 | 5400 |
| 2024-08-27 | 22.61 | $22.70 | 6900 |
| 2024-08-26 | 22.60 | $22.69 | 3800 |
| 2024-08-23 | 22.58 | $22.71 | 4400 |
| 2024-08-22 | 22.56 | $22.62 | 14900 |
| 2024-08-21 | 22.55 | $22.72 | 13443 |
| 2024-08-20 | 22.52 | $22.66 | 4905 |
| 2024-08-19 | 22.50 | $22.60 | 41919 |
| 2024-08-16 | 22.48 | $22.56 | 3221 |
| 2024-08-15 | 22.46 | $22.53 | 9600 |
| 2024-08-14 | 22.44 | $22.61 | 5300 |
| 2024-08-13 | 22.41 | $22.59 | 26940 |
| 2024-08-12 | 22.38 | $22.50 | 4214 |
| 2024-08-09 | 22.36 | $22.45 | 3905 |
| 2024-08-08 | 22.34 | $22.39 | 3200 |
| 2024-08-07 | 22.33 | $22.41 | 11019 |
| 2024-08-06 | 22.31 | $22.56 | 9810 |
| 2024-08-05 | 22.28 | $22.68 | 8119 |
| 2024-08-02 | 22.23 | $22.71 | 20000 |
| 2024-08-01 | 22.17 | $22.42 | 9247 |
| 2024-07-31 | 22.14 | $22.34 | 3000 |
| 2024-07-30 | 22.12 | $22.23 | 6009 |
| 2024-07-29 | 22.10 | $22.19 | 2200 |
| 2024-07-26 | 22.09 | $22.16 | 6800 |
| 2024-07-25 | 22.08 | $22.09 | 6200 |
| 2024-07-24 | 22.07 | $22.03 | 4800 |
| 2024-07-23 | 22.07 | $22.08 | 3722 |
| 2024-07-22 | 22.07 | $22.08 | 4800 |
| 2024-07-19 | 22.07 | $22.09 | 7407 |
| 2024-07-18 | 22.06 | $22.14 | 4700 |
| 2024-07-17 | 22.05 | $22.20 | 7424 |
| 2024-07-16 | 22.03 | $22.19 | 146800 |
| 2024-07-15 | 22.02 | $22.09 | 39736 |
| 2024-07-12 | 22.01 | $22.17 | 5700 |
| 2024-07-11 | 21.99 | $22.13 | 13300 |
| 2024-07-10 | 21.98 | $22.01 | 20243 |
| 2024-07-09 | 21.98 | $21.98 | 3908 |
| 2024-07-08 | 21.98 | $21.99 | 8600 |
| 2024-07-05 | 21.98 | $22.05 | 12000 |
| 2024-07-03 | 21.97 | $21.94 | 2000 |
| 2024-07-02 | 21.97 | $21.83 | 27821 |
| 2024-07-01 | 21.99 | $21.78 | 6600 |
| 2024-06-28 | 22.00 | $21.90 | 7900 |
| 2024-06-27 | 22.01 | $22.01 | 29900 |
| 2024-06-26 | 22.00 | $21.98 | 1200 |
| 2024-06-25 | 22.00 | $22.09 | 2645 |
| 2024-06-24 | 21.98 | $22.09 | 8600 |
| 2024-06-21 | 21.96 | $22.07 | 6000 |
| 2024-06-20 | 21.94 | $22.06 | 41111 |
| 2024-06-18 | 21.93 | $22.09 | 1749 |
| 2024-06-17 | 21.90 | $22.01 | 11700 |
| 2024-06-14 | 21.89 | $22.10 | 19915 |
| 2024-06-13 | 21.86 | $22.06 | 41200 |
| 2024-06-12 | 21.84 | $21.96 | 6200 |
| 2024-06-11 | 21.83 | $21.84 | 1012 |
| 2024-06-10 | 21.82 | $21.75 | 43844 |
| 2024-06-07 | 21.83 | $21.79 | 8800 |
| 2024-06-06 | 21.83 | $22.04 | 3549 |
| 2024-06-05 | 21.81 | $22.04 | 8100 |
| 2024-06-04 | 21.78 | $21.97 | 3646 |
| 2024-06-03 | 21.76 | $21.88 | 5500 |
| 2024-05-31 | 21.75 | $21.75 | 5100 |
| 2024-05-30 | 21.75 | $21.67 | 4100 |
| 2024-05-29 | 21.75 | $21.58 | 31921 |
| 2024-05-28 | 21.77 | $21.66 | 7438 |
| 2024-05-24 | 21.78 | $21.77 | 4415 |
| 2024-05-23 | 21.77 | $21.75 | 4621 |
| 2024-05-22 | 21.76 | $21.82 | 5311 |
| 2024-05-21 | 21.75 | $21.84 | 6904 |
| 2024-05-20 | 21.74 | $21.79 | 5422 |
| 2024-05-17 | 21.72 | $21.82 | 5600 |
| 2024-05-16 | 21.70 | $21.88 | 6900 |
| 2024-05-15 | 21.68 | $21.91 | 14700 |
| 2024-05-14 | 21.65 | $21.77 | 16300 |
| 2024-05-13 | 21.63 | $21.70 | 75934 |
| 2024-05-10 | 21.62 | $21.68 | 98900 |
| 2024-05-09 | 21.61 | $21.75 | 213900 |
| 2024-05-08 | 21.59 | $21.69 | 22600 |
| 2024-05-07 | 21.58 | $21.74 | 3000 |
| 2024-05-06 | 21.56 | $21.75 | 7947 |
| 2024-05-03 | 21.54 | $21.75 | 3921 |
| 2024-05-02 | 21.52 | $21.62 | 12334 |
| 2024-05-01 | 21.52 | $21.54 | 17100 |
| 2024-04-30 | 21.53 | $21.45 | 32300 |
| 2024-04-29 | 21.54 | $21.55 | 15400 |
| 2024-04-26 | 21.55 | $21.48 | 7144 |
| 2024-04-25 | 21.57 | $21.43 | 4537 |
| 2024-04-24 | 21.59 | $21.49 | 16000 |
| 2024-04-23 | 21.62 | $21.55 | 12723 |
| 2024-04-22 | 21.64 | $21.51 | 113722 |
| 2024-04-19 | 21.66 | $21.50 | 19300 |
| 2024-04-18 | 21.69 | $21.48 | 5702 |
| 2024-04-17 | 21.72 | $21.54 | 17200 |
| 2024-04-16 | 21.75 | $21.42 | 19400 |
| 2024-04-15 | 21.80 | $21.49 | 21500 |
| 2024-04-12 | 21.83 | $21.64 | 8200 |
| 2024-04-11 | 21.86 | $21.57 | 20327 |
| 2024-04-10 | 21.89 | $21.58 | 19434 |
| 2024-04-09 | 21.93 | $21.84 | 8500 |
| 2024-04-08 | 21.94 | $21.76 | 13901 |
| 2024-04-05 | 21.96 | $21.79 | 7523 |
| 2024-04-04 | 21.98 | $21.97 | 7700 |
| 2024-04-03 | 21.99 | $21.91 | 16738 |
| 2024-04-02 | 22.00 | $21.90 | 7800 |
| 2024-04-01 | 22.01 | $21.92 | 8046 |
| 2024-03-28 | 22.02 | $22.06 | 7244 |
| 2024-03-27 | 22.02 | $22.10 | 3800 |
| 2024-03-26 | 22.01 | $22.05 | 30000 |
| 2024-03-25 | 22.01 | $22.01 | 7500 |
| 2024-03-22 | 22.01 | $22.05 | 12600 |
| 2024-03-21 | 22.01 | $21.98 | 20627 |
| 2024-03-20 | 22.01 | $21.98 | 163100 |
| 2024-03-19 | 22.01 | $21.91 | 16100 |
| 2024-03-18 | 22.02 | $21.87 | 31100 |
| 2024-03-15 | 22.03 | $21.89 | 60000 |
| 2024-03-14 | 22.04 | $21.89 | 153203 |
| 2024-03-13 | 22.05 | $22.05 | 9816 |
| 2024-03-12 | 22.05 | $22.09 | 40720 |
| 2024-03-11 | 22.04 | $22.15 | 13104 |
| 2024-03-08 | 22.02 | $22.17 | 5503 |
| 2024-03-07 | 22.00 | $22.15 | 12543 |
| 2024-03-06 | 21.99 | $22.19 | 16607 |
| 2024-03-05 | 21.96 | $22.14 | 10143 |
| 2024-03-04 | 21.95 | $22.02 | 8436 |
| 2024-03-01 | 21.94 | $22.06 | 22608 |
| 2024-02-29 | 21.94 | $21.98 | 12122 |
| 2024-02-28 | 21.94 | $21.94 | 63437 |
| 2024-02-27 | 21.95 | $21.87 | 16500 |
| 2024-02-26 | 21.97 | $21.91 | 8502 |
| 2024-02-23 | 21.98 | $21.95 | 27000 |
| 2024-02-22 | 21.99 | $21.85 | 9016 |
| 2024-02-21 | 22.02 | $21.86 | 41000 |
| 2024-02-20 | 22.04 | $21.92 | 13000 |
| 2024-02-16 | 22.05 | $21.89 | 20600 |
| 2024-02-15 | 22.07 | $21.96 | 9500 |
| 2024-02-14 | 22.09 | $21.91 | 14300 |
| 2024-02-13 | 22.11 | $21.83 | 15800 |
| 2024-02-12 | 22.14 | $22.02 | 11100 |
| 2024-02-09 | 22.15 | $22.01 | 13831 |
| 2024-02-08 | 22.17 | $22.03 | 10600 |
| 2024-02-07 | 22.18 | $22.10 | 10938 |
| 2024-02-06 | 22.19 | $22.18 | 13448 |
| 2024-02-05 | 22.19 | $22.08 | 14134 |
| 2024-02-02 | 22.20 | $22.25 | 61600 |
| 2024-02-01 | 22.19 | $22.45 | 28519 |
| 2024-01-31 | 22.17 | $22.34 | 12846 |
| 2024-01-30 | 22.15 | $22.27 | 44400 |
| 2024-01-29 | 22.14 | $22.19 | 17700 |
| 2024-01-26 | 22.14 | $22.09 | 8100 |
| 2024-01-25 | 22.15 | $22.12 | 14431 |
| 2024-01-24 | 22.16 | $22.03 | 3500 |
| 2024-01-23 | 22.18 | $22.07 | 12226 |
| 2024-01-22 | 22.20 | $22.12 | 4400 |
| 2024-01-19 | 22.21 | $22.08 | 4200 |
| 2024-01-18 | 22.22 | $22.08 | 5300 |
| 2024-01-17 | 22.24 | $22.12 | 11221 |
| 2024-01-16 | 22.26 | $22.18 | 19600 |
| 2024-01-12 | 22.27 | $22.34 | 19300 |
| 2024-01-11 | 22.26 | $22.29 | 64630 |
| 2024-01-10 | 22.26 | $22.19 | 16838 |
| 2024-01-09 | 22.27 | $22.20 | 20600 |
| 2024-01-08 | 22.27 | $22.20 | 51900 |
| 2024-01-05 | 22.27 | $22.10 | 17300 |
| 2024-01-04 | 22.28 | $22.17 | 22300 |
| 2024-01-03 | 22.28 | $22.27 | 29933 |
| 2024-01-02 | 22.28 | $22.26 | 11600 |
| 2023-12-29 | 22.27 | $22.37 | 14542 |
| 2023-12-28 | 22.24 | $22.41 | 6400 |
| 2023-12-27 | 22.21 | $22.46 | 5702 |
| 2023-12-26 | 22.17 | $22.32 | 14300 |
| 2023-12-22 | 22.15 | $22.28 | 7900 |
| 2023-12-21 | 22.12 | $22.31 | 35000 |
| 2023-12-20 | 22.08 | $22.37 | 7327 |
| 2023-12-19 | 22.04 | $22.30 | 55800 |
| 2023-12-18 | 21.99 | $22.27 | 17615 |
| 2023-12-15 | 21.95 | $22.33 | 13100 |
| 2023-12-14 | 21.90 | $22.37 | 18700 |
| 2023-12-13 | 21.84 | $22.19 | 34621 |
| 2023-12-12 | 21.79 | $21.89 | 24200 |
| 2023-12-11 | 21.76 | $21.85 | 34339 |
| 2023-12-08 | 21.74 | $21.86 | 14735 |
| 2023-12-07 | 21.71 | $21.96 | 120600 |
| 2023-12-06 | 21.67 | $22.00 | 14000 |
| 2023-12-05 | 21.63 | $21.95 | 10232 |
| 2023-12-04 | 21.58 | $21.83 | 67600 |
| 2023-12-01 | 21.54 | $21.88 | 87929 |
| 2023-11-30 | 21.50 | $21.69 | 42500 |
| 2023-11-29 | 21.47 | $21.78 | 12840 |
| 2023-11-28 | 21.42 | $21.67 | 87137 |
| 2023-11-27 | 21.38 | $21.58 | 15800 |
| 2023-11-24 | 21.35 | $21.45 | 10800 |
| 2023-11-22 | 21.33 | $21.54 | 5500 |
| 2023-11-21 | 21.29 | $21.54 | 12400 |
| 2023-11-20 | 21.25 | $21.51 | 14912 |
| 2023-11-17 | 21.21 | $21.48 | 9645 |
| 2023-11-16 | 21.17 | $21.43 | 18905 |
| 2023-11-15 | 21.13 | $21.31 | 28400 |
| 2023-11-14 | 21.10 | $21.42 | 22622 |
| 2023-11-13 | 21.06 | $21.16 | 8200 |
| 2023-11-10 | 21.04 | $21.16 | 64800 |
| 2023-11-09 | 21.01 | $21.13 | 19935 |
| 2023-11-08 | 21.00 | $21.31 | 30200 |
| 2023-11-07 | 20.96 | $21.23 | 11800 |
| 2023-11-06 | 20.93 | $21.18 | 14100 |
| 2023-11-03 | 20.90 | $21.29 | 29430 |
| 2023-11-02 | 20.86 | $21.14 | 15600 |
| 2023-11-01 | 20.84 | $21.00 | 18417 |
| 2023-10-31 | 20.83 | $20.80 | 9308 |
| 2023-10-30 | 20.84 | $20.80 | 9834 |
| 2023-10-27 | 20.85 | $20.84 | 21600 |
| 2023-10-26 | 20.85 | $20.83 | 21312 |
| 2023-10-25 | 20.86 | $20.69 | 260741 |
| 2023-10-24 | 20.89 | $20.86 | 18607 |
| 2023-10-23 | 20.90 | $20.78 | 12513 |
| 2023-10-20 | 20.92 | $20.70 | 15712 |
| 2023-10-19 | 20.95 | $20.63 | 33200 |
| 2023-10-18 | 20.99 | $20.70 | 49600 |
| 2023-10-17 | 21.03 | $20.81 | 47600 |
| 2023-10-16 | 21.06 | $20.96 | 19600 |
| 2023-10-13 | 21.08 | $21.07 | 29140 |
| 2023-10-12 | 21.09 | $20.97 | 42801 |
| 2023-10-11 | 21.11 | $21.15 | 25500 |
| 2023-10-10 | 21.12 | $21.06 | 69241 |
| 2023-10-09 | 21.14 | $21.08 | 13334 |
| 2023-10-06 | 21.16 | $20.88 | 3515 |
| 2023-10-05 | 21.20 | $21.02 | 11146 |
| 2023-10-04 | 21.23 | $21.00 | 22700 |
| 2023-10-03 | 21.27 | $20.85 | 13700 |
| 2023-10-02 | 21.32 | $21.02 | 4818 |
| 2023-09-29 | 21.36 | $21.18 | 4900 |
| 2023-09-28 | 21.39 | $21.20 | 14302 |
| 2023-09-27 | 21.42 | $21.11 | 51733 |
| 2023-09-26 | 21.47 | $21.21 | 56200 |
| 2023-09-25 | 21.50 | $21.24 | 77800 |
| 2023-09-22 | 21.53 | $21.40 | 18327 |
| 2023-09-21 | 21.55 | $21.32 | 5945 |
| 2023-09-20 | 21.58 | $21.48 | 14100 |
| 2023-09-19 | 21.59 | $21.48 | 13700 |
| 2023-09-18 | 21.61 | $21.54 | 9048 |
| 2023-09-15 | 21.61 | $21.52 | 19200 |
| 2023-09-14 | 21.62 | $21.57 | 10613 |
| 2023-09-13 | 21.62 | $21.59 | 231100 |
| 2023-09-12 | 21.63 | $21.57 | 41300 |
| 2023-09-11 | 21.63 | $21.55 | 9000 |
| 2023-09-08 | 21.64 | $21.58 | 8900 |
| 2023-09-07 | 21.64 | $21.63 | 6509 |
| 2023-09-06 | 21.64 | $21.57 | 8626 |
| 2023-09-05 | 21.65 | $21.60 | 3200 |
| 2023-09-01 | 21.66 | $21.71 | 16921 |
| 2023-08-31 | 21.65 | $21.82 | 3200 |
| 2023-08-30 | 21.64 | $21.78 | 117111 |
| 2023-08-29 | 21.63 | $21.79 | 7632 |
| 2023-08-28 | 21.62 | $21.65 | 11042 |
| 2023-08-25 | 21.62 | $21.61 | 10828 |
| 2023-08-24 | 21.63 | $21.61 | 47900 |
| 2023-08-23 | 21.64 | $21.67 | 10700 |
| 2023-08-22 | 21.65 | $21.47 | 26416 |
| 2023-08-21 | 21.68 | $21.42 | 19244 |
| 2023-08-18 | 21.71 | $21.55 | 4300 |
| 2023-08-17 | 21.74 | $21.50 | 10800 |
| 2023-08-16 | 21.78 | $21.53 | 8845 |
| 2023-08-15 | 21.81 | $21.59 | 28217 |
| 2023-08-14 | 21.84 | $21.64 | 7611 |
| 2023-08-11 | 21.87 | $21.67 | 31701 |
| 2023-08-10 | 21.90 | $21.75 | 453933 |
| 2023-08-09 | 21.92 | $21.87 | 24141 |
| 2023-08-08 | 21.94 | $21.85 | 35100 |
| 2023-08-07 | 21.95 | $21.77 | 27918 |
| 2023-08-04 | 21.97 | $21.86 | 16100 |
| 2023-08-03 | 21.99 | $21.68 | 9300 |
| 2023-08-02 | 22.02 | $21.83 | 16500 |
| 2023-08-01 | 22.04 | $21.90 | 19344 |
| 2023-07-31 | 22.05 | $22.03 | 4717 |
| 2023-07-28 | 22.05 | $22.00 | 18513 |
| 2023-07-27 | 22.05 | $21.93 | 86301 |
| 2023-07-26 | 22.06 | $22.10 | 14011 |
| 2023-07-25 | 22.06 | $22.04 | 91300 |
| 2023-07-24 | 22.06 | $22.07 | 46740 |
| 2023-07-21 | 22.06 | $22.10 | 20746 |
| 2023-07-20 | 22.05 | $22.08 | 6909 |
| 2023-07-19 | 22.05 | $22.21 | 67800 |
| 2023-07-18 | 22.04 | $22.15 | 11001 |
| 2023-07-17 | 22.03 | $22.11 | 5119 |
| 2023-07-14 | 22.03 | $22.08 | 12900 |
| 2023-07-13 | 22.03 | $22.20 | 33600 |
| 2023-07-12 | 22.01 | $22.05 | 34227 |
| 2023-07-11 | 22.02 | $21.87 | 6700 |
| 2023-07-10 | 22.04 | $21.83 | 19300 |
| 2023-07-07 | 22.06 | $21.80 | 16400 |
| 2023-07-06 | 22.09 | $21.82 | 12900 |
| 2023-07-05 | 22.12 | $21.96 | 4805 |
| 2023-07-03 | 22.14 | $22.05 | 10800 |
| 2023-06-30 | 22.15 | $22.12 | 9932 |
| 2023-06-29 | 22.15 | $22.05 | 27844 |
| 2023-06-28 | 22.16 | $22.21 | 73304 |
| 2023-06-27 | 22.16 | $22.15 | 42509 |
| 2023-06-26 | 22.16 | $22.20 | 80913 |
| 2023-06-23 | 22.15 | $22.18 | 30900 |
| 2023-06-22 | 22.15 | $22.12 | 70600 |
| 2023-06-21 | 22.15 | $22.20 | 10535 |
| 2023-06-20 | 22.14 | $22.19 | 51337 |
| 2023-06-16 | 22.14 | $22.14 | 10300 |
| 2023-06-15 | 22.14 | $22.20 | 9500 |
| 2023-06-14 | 22.13 | $22.09 | 26300 |
| 2023-06-13 | 22.14 | $22.04 | 48300 |
| 2023-06-12 | 22.15 | $22.15 | 57300 |
| 2023-06-09 | 22.16 | $22.11 | 38700 |
| 2023-06-08 | 22.16 | $22.14 | 504600 |
| 2023-06-07 | 22.17 | $22.05 | 19300 |
| 2023-06-06 | 22.19 | $22.21 | 22927 |
| 2023-06-05 | 22.19 | $22.19 | 16100 |
| 2023-06-02 | 22.20 | $22.21 | 31800 |
| 2023-06-01 | 22.21 | $22.30 | 26300 |
| 2023-05-31 | 22.21 | $22.25 | 20700 |
| 2023-05-30 | 22.21 | $22.16 | 75500 |
| 2023-05-26 | 22.23 | $22.02 | 23800 |
| 2023-05-25 | 22.26 | $21.99 | 19600 |
| 2023-05-24 | 22.30 | $22.09 | 19325 |
| 2023-05-23 | 22.33 | $22.14 | 10400 |
| 2023-05-22 | 22.35 | $22.11 | 32900 |
| 2023-05-19 | 22.38 | $22.12 | 6113 |
| 2023-05-18 | 22.42 | $22.19 | 72500 |
| 2023-05-17 | 22.44 | $22.28 | 30508 |
| 2023-05-16 | 22.46 | $22.32 | 298700 |
| 2023-05-15 | 22.47 | $22.38 | 45010 |
| 2023-05-12 | 22.48 | $22.44 | 10900 |
| 2023-05-11 | 22.48 | $22.55 | 37131 |
| 2023-05-10 | 22.48 | $22.48 | 29449 |
| 2023-05-09 | 22.48 | $22.35 | 50600 |
| 2023-05-08 | 22.49 | $22.38 | 37745 |
| 2023-05-05 | 22.50 | $22.49 | 22205 |
| 2023-05-04 | 22.50 | $22.62 | 31837 |
| 2023-05-03 | 22.49 | $22.64 | 10700 |
| 2023-05-02 | 22.48 | $22.54 | 21849 |
| 2023-05-01 | 22.48 | $22.33 | 33033 |
| 2023-04-28 | 22.49 | $22.55 | 13500 |
| 2023-04-27 | 22.49 | $22.45 | 15703 |
| 2023-04-26 | 22.50 | $22.54 | 54300 |
| 2023-04-25 | 22.50 | $22.63 | 30604 |
| 2023-04-24 | 22.48 | $22.48 | 23843 |
| 2023-04-21 | 22.48 | $22.39 | 8400 |
| 2023-04-20 | 22.50 | $22.42 | 28600 |
| 2023-04-19 | 22.51 | $22.33 | 9900 |
| 2023-04-18 | 22.52 | $22.37 | 15800 |
| 2023-04-17 | 22.54 | $22.34 | 35700 |
| 2023-04-14 | 22.56 | $22.45 | 67843 |
| 2023-04-13 | 22.56 | $22.56 | 11900 |
| 2023-04-12 | 22.56 | $22.56 | 22711 |
| 2023-04-11 | 22.55 | $22.56 | 25100 |
| 2023-04-10 | 22.55 | $22.53 | 13100 |
| 2023-04-06 | 22.54 | $22.77 | 9114 |
| 2023-04-05 | 22.51 | $22.78 | 40936 |
| 2023-04-04 | 22.47 | $22.70 | 12503 |
| 2023-04-03 | 22.44 | $22.61 | 20100 |
| 2023-03-31 | 22.41 | $22.54 | 13444 |
| 2023-03-30 | 22.38 | $22.41 | 6300 |
| 2023-03-29 | 22.37 | $22.38 | 39330 |
| 2023-03-28 | 22.35 | $22.37 | 11500 |
| 2023-03-27 | 22.34 | $22.40 | 1500 |
| 2023-03-24 | 22.32 | $22.61 | 41200 |
| 2023-03-23 | 22.27 | $22.58 | 5000 |
| 2023-03-22 | 22.23 | $22.53 | 17600 |
| 2023-03-21 | 22.19 | $22.33 | 19511 |
| 2023-03-20 | 22.17 | $22.39 | 9816 |
| 2023-03-17 | 22.14 | $22.49 | 13200 |
| 2023-03-16 | 22.10 | $22.33 | 70600 |
| 2023-03-15 | 22.07 | $22.43 | 34615 |
| 2023-03-14 | 22.04 | $22.22 | 27524 |
| 2023-03-13 | 22.02 | $22.33 | 15200 |
| 2023-03-10 | 21.99 | $22.19 | 13100 |
| 2023-03-09 | 21.98 | $21.93 | 4700 |
| 2023-03-08 | 22.00 | $21.85 | 32702 |
| 2023-03-07 | 22.02 | $21.88 | 41700 |
| 2023-03-06 | 22.05 | $21.98 | 103600 |
| 2023-03-03 | 22.06 | $22.02 | 72000 |
| 2023-03-02 | 22.08 | $21.83 | 10500 |
| 2023-03-01 | 22.12 | $21.90 | 75735 |
| 2023-02-28 | 22.16 | $22.02 | 48709 |
| 2023-02-27 | 22.19 | $22.00 | 15100 |
| 2023-02-24 | 22.22 | $21.98 | 20214 |
| 2023-02-23 | 22.26 | $22.09 | 14500 |
| 2023-02-22 | 22.30 | $22.03 | 267409 |
| 2023-02-21 | 22.34 | $21.96 | 169800 |
| 2023-02-17 | 22.39 | $22.15 | 25300 |
| 2023-02-16 | 22.42 | $22.11 | 10200 |
| 2023-02-15 | 22.46 | $22.19 | 69345 |
| 2023-02-14 | 22.50 | $22.25 | 24400 |
| 2023-02-13 | 22.53 | $22.32 | 27123 |
| 2023-02-10 | 22.55 | $22.27 | 8837 |
| 2023-02-09 | 22.58 | $22.36 | 11839 |
| 2023-02-08 | 22.61 | $22.45 | 33300 |
| 2023-02-07 | 22.62 | $22.41 | 49500 |
| 2023-02-06 | 22.64 | $22.50 | 21400 |
| 2023-02-03 | 22.65 | $22.65 | 50100 |
| 2023-02-02 | 22.65 | $22.81 | 27700 |
| 2023-02-01 | 22.62 | $22.81 | 19200 |
| 2023-01-31 | 22.59 | $22.64 | 37300 |
| 2023-01-30 | 22.58 | $22.55 | 9203 |
| 2023-01-27 | 22.57 | $22.62 | 6531 |
| 2023-01-26 | 22.55 | $22.65 | 11336 |
| 2023-01-25 | 22.53 | $22.69 | 7347 |
| 2023-01-24 | 22.49 | $22.65 | 15001 |
| 2023-01-23 | 22.46 | $22.56 | 15807 |
| 2023-01-20 | 22.44 | $22.61 | 33443 |
| 2023-01-19 | 22.41 | $22.72 | 14700 |
| 2023-01-18 | 22.37 | $22.75 | 17128 |
| 2023-01-17 | 22.33 | $22.53 | 26643 |
| 2023-01-13 | 22.30 | $22.58 | 38147 |
| 2023-01-12 | 22.27 | $22.66 | 30000 |
| 2023-01-11 | 22.24 | $22.48 | 7631 |
| 2023-01-10 | 22.22 | $22.36 | 9900 |
| 2023-01-09 | 22.21 | $22.45 | 10622 |
| 2023-01-06 | 22.19 | $22.40 | 13100 |
| 2023-01-05 | 22.18 | $22.15 | 1900 |
| 2023-01-04 | 22.19 | $22.17 | 17600 |
| 2023-01-03 | 22.20 | $22.05 | 12640 |
| 2022-12-30 | 22.23 | $21.94 | 9405 |
| 2022-12-29 | 22.27 | $22.02 | 15339 |
| 2022-12-28 | 22.30 | $21.94 | 15000 |
| 2022-12-27 | 22.34 | $22.01 | 13100 |
| 2022-12-23 | 22.37 | $22.15 | 16900 |
| 2022-12-22 | 22.39 | $22.24 | 27000 |
| 2022-12-21 | 22.40 | $22.28 | 55300 |
| 2022-12-20 | 22.40 | $22.22 | 15635 |
| 2022-12-19 | 22.41 | $22.38 | 13444 |
| 2022-12-16 | 22.41 | $22.52 | 23940 |
| 2022-12-15 | 22.38 | $22.58 | 17447 |
| 2022-12-14 | 22.35 | $22.55 | 23700 |
| 2022-12-13 | 22.32 | $22.49 | 40900 |
| 2022-12-12 | 22.29 | $22.35 | 81700 |
| 2022-12-09 | 22.27 | $22.37 | 69800 |
| 2022-12-08 | 22.25 | $22.50 | 30019 |
| 2022-12-07 | 22.20 | $22.55 | 8900 |
| 2022-12-06 | 22.15 | $22.40 | 44500 |
| 2022-12-05 | 22.11 | $22.34 | 5800 |
| 2022-12-02 | 22.07 | $22.47 | 15531 |
| 2022-12-01 | 22.01 | $22.41 | 7227 |
| 2022-11-30 | 21.95 | $22.18 | 6300 |
| 2022-11-29 | 21.91 | $22.04 | 35200 |
| 2022-11-28 | 21.88 | $22.12 | 32733 |
| 2022-11-25 | 21.84 | $22.14 | 5900 |
| 2022-11-23 | 21.80 | $22.11 | 3700 |
| 2022-11-22 | 21.76 | $22.03 | 24318 |
| 2022-11-21 | 21.72 | $21.91 | 24032 |
| 2022-11-18 | 21.69 | $21.92 | 17600 |
| 2022-11-17 | 21.65 | $21.96 | 20300 |
| 2022-11-16 | 21.61 | $22.05 | 13734 |
| 2022-11-15 | 21.55 | $21.92 | 25000 |
| 2022-11-14 | 21.51 | $21.75 | 35931 |
| 2022-11-11 | 21.48 | $21.82 | 19320 |
| 2022-11-10 | 21.44 | $21.82 | 58343 |
| 2022-11-09 | 21.40 | $21.37 | 25600 |
| 2022-11-08 | 21.40 | $21.36 | 3630 |
| 2022-11-07 | 21.41 | $21.27 | 19016 |
| 2022-11-04 | 21.43 | $21.39 | 18900 |
| 2022-11-03 | 21.43 | $21.41 | 12835 |
| 2022-11-02 | 21.44 | $21.48 | 160400 |
| 2022-11-01 | 21.44 | $21.51 | 12305 |
| 2022-10-31 | 21.44 | $21.44 | 17210 |
| 2022-10-28 | 21.45 | $21.54 | 17522 |
| 2022-10-27 | 21.45 | $21.58 | 7636 |
| 2022-10-26 | 21.45 | $21.48 | 20811 |
| 2022-10-25 | 21.46 | $21.38 | 31132 |
| 2022-10-24 | 21.48 | $21.18 | 14400 |
| 2022-10-21 | 21.53 | $21.21 | 23900 |
| 2022-10-20 | 21.57 | $21.18 | 11100 |
| 2022-10-19 | 21.62 | $21.32 | 5700 |
| 2022-10-18 | 21.67 | $21.50 | 6706 |
| 2022-10-17 | 21.69 | $21.46 | 119848 |
| 2022-10-14 | 21.73 | $21.44 | 10500 |
| 2022-10-13 | 21.77 | $21.53 | 10700 |
| 2022-10-12 | 21.81 | $21.60 | 14600 |
| 2022-10-11 | 21.85 | $21.57 | 21812 |
| 2022-10-10 | 21.89 | $21.57 | 12600 |
| 2022-10-07 | 21.93 | $21.67 | 115933 |
| 2022-10-06 | 21.97 | $21.84 | 9514 |
| 2022-10-05 | 22.00 | $21.90 | 11400 |
| 2022-10-04 | 22.03 | $22.04 | 8843 |
| 2022-10-03 | 22.04 | $21.96 | 11900 |
| 2022-09-30 | 22.07 | $21.76 | 5738 |
| 2022-09-29 | 22.12 | $21.85 | 7146 |
| 2022-09-28 | 22.16 | $21.97 | 6736 |
| 2022-09-27 | 22.20 | $21.60 | 13900 |
| 2022-09-26 | 22.28 | $21.73 | 29706 |
| 2022-09-23 | 22.35 | $21.99 | 108828 |
| 2022-09-22 | 22.41 | $22.05 | 13500 |
| 2022-09-21 | 22.46 | $22.27 | 37600 |
| 2022-09-20 | 22.49 | $22.19 | 25700 |
| 2022-09-19 | 22.53 | $22.32 | 3707 |
| 2022-09-16 | 22.57 | $22.34 | 19846 |
| 2022-09-15 | 22.61 | $22.36 | 27229 |
| 2022-09-14 | 22.65 | $22.41 | 14400 |
| 2022-09-13 | 22.68 | $22.38 | 21100 |
| 2022-09-12 | 22.73 | $22.49 | 16209 |
| 2022-09-09 | 22.77 | $22.54 | 15015 |
| 2022-09-08 | 22.81 | $22.55 | 4300 |
| 2022-09-07 | 22.84 | $22.65 | 6833 |
| 2022-09-06 | 22.88 | $22.52 | 8400 |
| 2022-09-02 | 22.93 | $22.71 | 6908 |
| 2022-09-01 | 22.96 | $22.67 | 12600 |
| 2022-08-31 | 23.00 | $22.75 | 10338 |
| 2022-08-30 | 23.04 | $22.86 | 8149 |
| 2022-08-29 | 23.07 | $22.86 | 7700 |
| 2022-08-26 | 23.10 | $22.96 | 9300 |
| 2022-08-25 | 23.12 | $22.98 | 4700 |
| 2022-08-24 | 23.15 | $22.85 | 11400 |
| 2022-08-23 | 23.19 | $22.93 | 13600 |
| 2022-08-22 | 23.22 | $22.92 | 24000 |
| 2022-08-19 | 23.26 | $23.03 | 9631 |
| 2022-08-18 | 23.29 | $23.18 | 14500 |
| 2022-08-17 | 23.30 | $23.14 | 15212 |
| 2022-08-16 | 23.31 | $23.26 | 11928 |
| 2022-08-15 | 23.32 | $23.30 | 5345 |
| 2022-08-12 | 23.32 | $23.26 | 9900 |
| 2022-08-11 | 23.32 | $23.16 | 39500 |
| 2022-08-10 | 23.32 | $23.31 | 174900 |
| 2022-08-09 | 23.32 | $23.25 | 6900 |
| 2022-08-08 | 23.32 | $23.31 | 26400 |
| 2022-08-05 | 23.31 | $23.20 | 5500 |
| 2022-08-04 | 23.31 | $23.50 | 6200 |
| 2022-08-03 | 23.27 | $23.46 | 9700 |
| 2022-08-02 | 23.25 | $23.34 | 27800 |
| 2022-08-01 | 23.23 | $23.60 | 13720 |
| 2022-07-29 | 23.18 | $23.50 | 22000 |
| 2022-07-28 | 23.14 | $23.46 | 7404 |
| 2022-07-27 | 23.10 | $23.31 | 7000 |
| 2022-07-26 | 23.08 | $23.24 | 5518 |
| 2022-07-25 | 23.05 | $23.23 | 4536 |
| 2022-07-22 | 23.03 | $23.30 | 11700 |
| 2022-07-21 | 23.00 | $23.13 | 25647 |
| 2022-07-20 | 22.98 | $22.95 | 27500 |
| 2022-07-19 | 22.98 | $22.97 | 67742 |
| 2022-07-18 | 22.98 | $23.00 | 15100 |
| 2022-07-15 | 22.97 | $23.06 | 36332 |
| 2022-07-14 | 22.95 | $22.99 | 53800 |
| 2022-07-13 | 22.94 | $23.06 | 272907 |
| 2022-07-12 | 22.91 | $22.99 | 8600 |
| 2022-07-11 | 22.90 | $22.94 | 6219 |
| 2022-07-08 | 22.89 | $22.86 | 5624 |
| 2022-07-07 | 22.88 | $22.98 | 8500 |
| 2022-07-06 | 22.87 | $23.04 | 44100 |
| 2022-07-05 | 22.86 | $23.19 | 6915 |
| 2022-07-01 | 22.82 | $23.14 | 20936 |
| 2022-06-30 | 22.80 | $22.97 | 16900 |
| 2022-06-29 | 22.79 | $22.86 | 8614 |
| 2022-06-28 | 22.80 | $22.74 | 20600 |
| 2022-06-27 | 22.82 | $22.75 | 10709 |
| 2022-06-24 | 22.84 | $22.84 | 63231 |
| 2022-06-23 | 22.86 | $22.86 | 88417 |
| 2022-06-22 | 22.88 | $22.79 | 31800 |
| 2022-06-21 | 22.91 | $22.58 | 10700 |
| 2022-06-17 | 22.96 | $22.70 | 9217 |
| 2022-06-16 | 23.01 | $22.68 | 11100 |
| 2022-06-15 | 23.05 | $22.65 | 272400 |
| 2022-06-14 | 23.11 | $22.39 | 12000 |
| 2022-06-13 | 23.19 | $22.54 | 17000 |
| 2022-06-10 | 23.26 | $22.93 | 33311 |
| 2022-06-09 | 23.29 | $23.10 | 59943 |
| 2022-06-08 | 23.31 | $23.12 | 34800 |
| 2022-06-07 | 23.33 | $23.20 | 33300 |
| 2022-06-06 | 23.34 | $23.18 | 26718 |
| 2022-06-03 | 23.35 | $23.30 | 23824 |
| 2022-06-02 | 23.35 | $23.37 | 22507 |
| 2022-06-01 | 23.34 | $23.32 | 63200 |
| 2022-05-31 | 23.33 | $23.40 | 134800 |
| 2022-05-27 | 23.32 | $23.58 | 100000 |
| 2022-05-26 | 23.29 | $23.52 | 40525 |
| 2022-05-25 | 23.26 | $23.52 | 5400 |
| 2022-05-24 | 23.24 | $23.44 | 24100 |
| 2022-05-23 | 23.22 | $23.24 | 6700 |
| 2022-05-20 | 23.22 | $23.34 | 8900 |
| 2022-05-19 | 23.22 | $23.26 | 13900 |
| 2022-05-18 | 23.22 | $23.19 | 45016 |
| 2022-05-17 | 23.22 | $23.11 | 35226 |
| 2022-05-16 | 23.24 | $23.24 | 57629 |
| 2022-05-13 | 23.25 | $23.17 | 5737 |
| 2022-05-12 | 23.26 | $23.27 | 203800 |
| 2022-05-11 | 23.27 | $23.24 | 18242 |
| 2022-05-10 | 23.29 | $23.17 | 28443 |
| 2022-05-09 | 23.31 | $23.09 | 100216 |
| 2022-05-06 | 23.34 | $22.99 | 34126 |
| 2022-05-05 | 23.39 | $23.14 | 52700 |
| 2022-05-04 | 23.42 | $23.36 | 104036 |
| 2022-05-03 | 23.44 | $23.25 | 25300 |
| 2022-05-02 | 23.48 | $23.19 | 17033 |
| 2022-04-29 | 23.52 | $23.32 | 14800 |
| 2022-04-28 | 23.56 | $23.45 | 18100 |
| 2022-04-27 | 23.59 | $23.47 | 28335 |
| 2022-04-26 | 23.63 | $23.55 | 14418 |
| 2022-04-25 | 23.65 | $23.47 | 15300 |
| 2022-04-22 | 23.69 | $23.35 | 17200 |
| 2022-04-21 | 23.74 | $23.37 | 16534 |
| 2022-04-20 | 23.80 | $23.50 | 33700 |
| 2022-04-19 | 23.85 | $23.37 | 6118 |
| 2022-04-18 | 23.91 | $23.50 | 57221 |
| 2022-04-14 | 23.97 | $23.56 | 263200 |
| 2022-04-13 | 24.02 | $23.75 | 8400 |
| 2022-04-12 | 24.06 | $23.69 | 19305 |
| 2022-04-11 | 24.11 | $23.67 | 14900 |
| 2022-04-08 | 24.17 | $23.78 | 26500 |
| 2022-04-07 | 24.22 | $23.92 | 425200 |
| 2022-04-06 | 24.25 | $24.01 | 7000 |
| 2022-04-05 | 24.29 | $24.08 | 12400 |
| 2022-04-04 | 24.32 | $24.31 | 11808 |
| 2022-04-01 | 24.33 | $24.30 | 20300 |
| 2022-03-31 | 24.34 | $24.35 | 7800 |
| 2022-03-30 | 24.36 | $24.33 | 53120 |
| 2022-03-29 | 24.38 | $24.24 | 29900 |
| 2022-03-28 | 24.41 | $24.15 | 8012 |
| 2022-03-25 | 24.45 | $24.11 | 223300 |
| 2022-03-24 | 24.51 | $24.28 | 20026 |
| 2022-03-23 | 24.55 | $24.34 | 26800 |
| 2022-03-22 | 24.58 | $24.22 | 14000 |
| 2022-03-21 | 24.63 | $24.32 | 135400 |
| 2022-03-18 | 24.68 | $24.53 | 3417 |
| 2022-03-17 | 24.71 | $24.47 | 5100 |
| 2022-03-16 | 24.74 | $24.40 | 16516 |
| 2022-03-15 | 24.78 | $24.37 | 20244 |
| 2022-03-14 | 24.83 | $24.35 | 15200 |
| 2022-03-11 | 24.89 | $24.60 | 14000 |
| 2022-03-10 | 24.92 | $24.60 | 37800 |
| 2022-03-09 | 24.96 | $24.75 | 6441 |
| 2022-03-08 | 24.98 | $24.79 | 3100 |
| 2022-03-07 | 25.00 | $24.94 | 6600 |
| 2022-03-04 | 25.01 | $25.09 | 22300 |
| 2022-03-03 | 25.01 | $25.01 | 10702 |
| 2022-03-02 | 25.01 | $24.96 | 25000 |
| 2022-03-01 | 25.03 | $25.25 | 25137 |
| 2022-02-28 | 25.01 | $25.11 | 64109 |
| 2022-02-25 | 25.02 | $24.92 | 177408 |
| 2022-02-24 | 25.04 | $24.89 | 4900 |
| 2022-02-23 | 25.07 | $24.88 | 29400 |
| 2022-02-22 | 25.10 | $24.97 | 12916 |
| 2022-02-18 | 25.13 | $24.99 | 15900 |
| 2022-02-17 | 25.15 | $24.95 | 1400 |
| 2022-02-16 | 25.19 | $24.91 | 17900 |
| 2022-02-15 | 25.23 | $24.89 | 23900 |
| 2022-02-14 | 25.27 | $24.98 | 31432 |
| 2022-02-11 | 25.31 | $25.07 | 5730 |
| 2022-02-10 | 25.35 | $24.96 | 12406 |
| 2022-02-09 | 25.39 | $25.18 | 29100 |
| 2022-02-08 | 25.42 | $25.16 | 3419 |
| 2022-02-07 | 25.46 | $25.23 | 22700 |
| 2022-02-04 | 25.49 | $25.28 | 20600 |
| 2022-02-03 | 25.51 | $25.42 | 116300 |
| 2022-02-02 | 25.53 | $25.52 | 8118 |
| 2022-02-01 | 25.54 | $25.49 | 8142 |
| 2022-01-31 | 25.55 | $25.47 | 5949 |
| 2022-01-28 | 25.56 | $25.49 | 9523 |
| 2022-01-27 | 25.58 | $25.46 | 6638 |
| 2022-01-26 | 25.60 | $25.42 | 8000 |
| 2022-01-25 | 25.63 | $25.52 | 14000 |
| 2022-01-24 | 25.66 | $25.56 | 1445 |
| 2022-01-21 | 25.68 | $25.59 | 8000 |
| 2022-01-20 | 25.70 | $25.49 | 9610 |
| 2022-01-19 | 25.73 | $25.49 | 30226 |
| 2022-01-18 | 25.77 | $25.47 | 26845 |
| 2022-01-14 | 25.81 | $25.63 | 10537 |
| 2022-01-13 | 25.84 | $25.73 | 247200 |
| 2022-01-12 | 25.87 | $25.70 | 2448 |
| 2022-01-11 | 25.89 | $25.69 | 7700 |
| 2022-01-10 | 25.92 | $25.66 | 3500 |
| 2022-01-07 | 25.96 | $25.66 | 6800 |
| 2022-01-06 | 25.99 | $25.76 | 7400 |
| 2022-01-05 | 26.02 | $25.78 | 114200 |
| 2022-01-04 | 26.05 | $25.88 | 30811 |
| 2022-01-03 | 26.07 | $25.89 | 3200 |
| 2021-12-31 | 26.10 | $26.02 | 7200 |
| 2021-12-30 | 26.11 | $26.04 | 1311 |
| 2021-12-29 | 26.12 | $26.00 | 7200 |
| 2021-12-28 | 26.13 | $26.10 | 35933 |
| 2021-12-27 | 26.14 | $26.09 | 18229 |
| 2021-12-23 | 26.15 | $26.07 | 11800 |
| 2021-12-22 | 26.16 | $26.14 | 42600 |
| 2021-12-21 | 26.16 | $26.11 | 5347 |
| 2021-12-20 | 26.16 | $26.15 | 4700 |
| 2021-12-17 | 26.16 | $26.17 | 30300 |
| 2021-12-16 | 26.16 | $26.14 | 12815 |
| 2021-12-15 | 26.16 | $26.12 | 28633 |
| 2021-12-14 | 26.16 | $26.15 | 11000 |
| 2021-12-13 | 26.16 | $26.19 | 13200 |
| 2021-12-10 | 26.16 | $26.12 | 6822 |
| 2021-12-09 | 26.16 | $26.10 | 4800 |
| 2021-12-08 | 26.16 | $26.09 | 18600 |
| 2021-12-07 | 26.17 | $26.19 | 348300 |
| 2021-12-06 | 26.17 | $26.27 | 3615 |
| 2021-12-03 | 26.16 | $26.36 | 19700 |
| 2021-12-02 | 26.14 | $26.22 | 5635 |
| 2021-12-01 | 26.13 | $26.23 | 1400 |
| 2021-11-30 | 26.13 | $26.22 | 14827 |
| 2021-11-29 | 26.12 | $26.14 | 16400 |
| 2021-11-26 | 26.13 | $26.15 | 2500 |
| 2021-11-24 | 26.13 | $25.96 | 14200 |
| 2021-11-23 | 26.15 | $25.97 | 3400 |
| 2021-11-22 | 26.17 | $26.03 | 22633 |
| 2021-11-19 | 26.19 | $26.18 | 1900 |
| 2021-11-18 | 26.19 | $26.12 | 19800 |
| 2021-11-17 | 26.20 | $26.08 | 4329 |
| 2021-11-16 | 26.21 | $26.05 | 1835 |
| 2021-11-15 | 26.22 | $26.06 | 8304 |
| 2021-11-12 | 26.24 | $26.15 | 9700 |
| 2021-11-11 | 26.24 | $26.17 | 2001 |
| 2021-11-10 | 26.25 | $26.21 | 2000 |
| 2021-11-09 | 26.25 | $26.41 | 2942 |
| 2021-11-08 | 26.23 | $26.33 | 7400 |
| 2021-11-05 | 26.21 | $26.38 | 5100 |
| 2021-11-04 | 26.19 | $26.30 | 2741 |
| 2021-11-03 | 26.18 | $26.21 | 2700 |
| 2021-11-02 | 26.18 | $26.27 | 7145 |
| 2021-11-01 | 26.17 | $26.20 | 1939 |
| 2021-10-29 | 26.16 | $26.22 | 4700 |
| 2021-10-28 | 26.16 | $26.23 | 3200 |
| 2021-10-27 | 26.16 | $26.27 | 109800 |
| 2021-10-26 | 26.15 | $26.12 | 11310 |
| 2021-10-25 | 26.16 | $26.12 | 1400 |
| 2021-10-22 | 26.16 | $26.08 | 4722 |
| 2021-10-21 | 26.18 | $26.05 | 38500 |
| 2021-10-20 | 26.20 | $26.09 | 11013 |
| 2021-10-19 | 26.21 | $26.14 | 14817 |
| 2021-10-18 | 26.23 | $26.19 | 33746 |
| 2021-10-15 | 26.24 | $26.21 | 4629 |
| 2021-10-14 | 26.25 | $26.25 | 4700 |
| 2021-10-13 | 26.26 | $26.20 | 5946 |
| 2021-10-12 | 26.27 | $26.16 | 5329 |
| 2021-10-11 | 26.29 | $26.03 | 2325 |
| 2021-10-08 | 26.33 | $26.11 | 3422 |
| 2021-10-07 | 26.36 | $26.18 | 4900 |
| 2021-10-06 | 26.38 | $26.27 | 6200 |
| 2021-10-05 | 26.40 | $26.27 | 3947 |
| 2021-10-04 | 26.42 | $26.33 | 5110 |
| 2021-10-01 | 26.43 | $26.36 | 36710 |
| 2021-09-30 | 26.44 | $26.25 | 3300 |
| 2021-09-29 | 26.46 | $26.25 | 2522 |
| 2021-09-28 | 26.49 | $26.27 | 4400 |
| 2021-09-27 | 26.51 | $26.39 | 8000 |
| 2021-09-24 | 26.53 | $26.40 | 8700 |
| 2021-09-23 | 26.54 | $26.47 | 15106 |
| 2021-09-22 | 26.55 | $26.58 | 7000 |
| 2021-09-21 | 26.54 | $26.57 | 4400 |
| 2021-09-20 | 26.54 | $26.56 | 10300 |
| 2021-09-17 | 26.53 | $26.50 | 3200 |
| 2021-09-16 | 26.54 | $26.55 | 4802 |
| 2021-09-15 | 26.54 | $26.59 | 2520 |
| 2021-09-14 | 26.53 | $26.61 | 1600 |
| 2021-09-13 | 26.52 | $26.55 | 7200 |
| 2021-09-10 | 26.52 | $26.50 | 7400 |
| 2021-09-09 | 26.52 | $26.55 | 6300 |
| 2021-09-08 | 26.51 | $26.47 | 3919 |
| 2021-09-07 | 26.52 | $26.46 | 3841 |
| 2021-09-03 | 26.52 | $26.53 | 11700 |
| 2021-09-02 | 26.52 | $26.57 | 2100 |
| 2021-09-01 | 26.51 | $26.54 | 1500 |
| 2021-08-31 | 26.51 | $26.55 | 2700 |
| 2021-08-30 | 26.51 | $26.56 | 6200 |
| 2021-08-27 | 26.50 | $26.52 | 8600 |
| 2021-08-26 | 26.50 | $26.45 | 5100 |
| 2021-08-25 | 26.51 | $26.46 | 8400 |
| 2021-08-24 | 26.52 | $26.51 | 11800 |
| 2021-08-23 | 26.52 | $26.55 | 8100 |
| 2021-08-20 | 26.52 | $26.54 | 3200 |
| 2021-08-19 | 26.53 | $26.56 | 46200 |
| 2021-08-18 | 26.53 | $26.50 | 8509 |
| 2021-08-17 | 26.53 | $26.52 | 22342 |
| 2021-08-16 | 26.53 | $26.55 | 22800 |
| 2021-08-13 | 26.54 | $26.49 | 20024 |
| 2021-08-12 | 26.54 | $26.42 | 178035 |
| 2021-08-11 | 26.56 | $26.39 | 24117 |
| 2021-08-10 | 26.57 | $26.36 | 21800 |
| 2021-08-09 | 26.59 | $26.43 | 4400 |
| 2021-08-06 | 26.61 | $26.49 | 3118 |
| 2021-08-05 | 26.61 | $26.65 | 10300 |
| 2021-08-04 | 26.61 | $26.70 | 4500 |
| 2021-08-03 | 26.59 | $26.71 | 2400 |
| 2021-08-02 | 26.58 | $26.69 | 6400 |
| 2021-07-30 | 26.56 | $26.62 | 4300 |
| 2021-07-29 | 26.55 | $26.62 | 47800 |
| 2021-07-28 | 26.54 | $26.62 | 1334 |
| 2021-07-27 | 26.53 | $26.61 | 5635 |
| 2021-07-26 | 26.52 | $26.58 | 18045 |
| 2021-07-23 | 26.51 | $26.56 | 800 |
| 2021-07-22 | 26.49 | $26.58 | 86900 |
| 2021-07-21 | 26.48 | $26.51 | 2200 |
| 2021-07-20 | 26.47 | $26.58 | 1300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.91
2026-07-17
Close Price
$21.93
Vol: 14606
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.71
Average
22.73
Maximum
26.68
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.91 | $21.93 | 14606 |
| 2026-07-16 | 21.91 | $21.89 | 13700 |
| 2026-07-15 | 21.93 | $21.90 | 4900 |
| 2026-07-14 | 21.94 | $21.87 | 800 |
| 2026-07-13 | 21.96 | $21.82 | 14310 |
| 2026-07-10 | 21.99 | $21.89 | 3443 |
| 2026-07-09 | 22.02 | $21.91 | 5939 |
| 2026-07-08 | 22.04 | $21.88 | 9400 |
| 2026-07-07 | 22.08 | $22.00 | 11800 |
| 2026-07-06 | 22.09 | $22.08 | 5700 |
| 2026-07-02 | 22.09 | $22.07 | 13100 |
| 2026-07-01 | 22.09 | $22.07 | 7200 |
| 2026-06-30 | 22.10 | $22.09 | 4835 |
| 2026-06-29 | 22.10 | $22.18 | 4800 |
| 2026-06-26 | 22.08 | $22.17 | 6800 |
| 2026-06-25 | 22.06 | $22.15 | 3500 |
| 2026-06-24 | 22.04 | $22.13 | 2000 |
| 2026-06-23 | 22.02 | $22.04 | 11001 |
| 2026-06-22 | 22.02 | $22.01 | 10900 |
| 2026-06-18 | 22.02 | $22.07 | 1113 |
| 2026-06-17 | 22.01 | $22.04 | 6100 |
| 2026-06-16 | 22.01 | $22.09 | 9700 |
| 2026-06-15 | 22.00 | $22.06 | 6614 |
| 2026-06-12 | 21.99 | $22.04 | 8444 |
| 2026-06-11 | 21.98 | $22.06 | 2500 |
| 2026-06-10 | 21.97 | $21.95 | 5546 |
| 2026-06-09 | 21.98 | $21.96 | 6600 |
| 2026-06-08 | 21.99 | $21.91 | 7622 |
| 2026-06-05 | 22.01 | $21.92 | 2300 |
| 2026-06-04 | 22.04 | $22.09 | 14400 |
| 2026-06-03 | 22.03 | $22.07 | 9216 |
| 2026-06-02 | 22.03 | $22.11 | 7400 |
| 2026-06-01 | 22.01 | $22.10 | 12000 |
| 2026-05-29 | 22.00 | $22.11 | 23443 |
| 2026-05-28 | 21.98 | $22.11 | 5643 |
| 2026-05-27 | 21.96 | $22.06 | 7100 |
| 2026-05-26 | 21.95 | $22.04 | 50400 |
| 2026-05-22 | 21.94 | $21.96 | 23600 |
| 2026-05-21 | 21.95 | $21.97 | 1500 |
| 2026-05-20 | 21.96 | $21.94 | 15200 |
| 2026-05-19 | 21.97 | $21.83 | 19314 |
| 2026-05-18 | 22.02 | $21.90 | 3021 |
| 2026-05-15 | 22.05 | $21.90 | 9000 |
| 2026-05-14 | 22.09 | $22.04 | 17644 |
| 2026-05-13 | 22.11 | $22.06 | 23331 |
| 2026-05-12 | 22.12 | $22.05 | 28000 |
| 2026-05-11 | 22.14 | $22.11 | 10000 |
| 2026-05-08 | 22.15 | $22.16 | 8100 |
| 2026-05-07 | 22.16 | $22.12 | 9000 |
| 2026-05-06 | 22.17 | $22.23 | 8100 |
| 2026-05-05 | 22.16 | $22.14 | 25416 |
| 2026-05-04 | 22.17 | $22.10 | 14418 |
| 2026-05-01 | 22.19 | $22.17 | 22900 |
| 2026-04-30 | 22.20 | $22.14 | 6639 |
| 2026-04-29 | 22.21 | $22.12 | 4000 |
| 2026-04-28 | 22.23 | $22.21 | 24000 |
| 2026-04-27 | 22.24 | $22.23 | 1200 |
| 2026-04-24 | 22.24 | $22.26 | 3900 |
| 2026-04-23 | 22.24 | $22.23 | 5400 |
| 2026-04-22 | 22.25 | $22.29 | 22900 |
| 2026-04-21 | 22.24 | $22.25 | 17600 |
| 2026-04-20 | 22.24 | $22.32 | 14812 |
| 2026-04-17 | 22.22 | $22.32 | 2504 |
| 2026-04-16 | 22.20 | $22.24 | 21904 |
| 2026-04-15 | 22.20 | $22.27 | 7925 |
| 2026-04-14 | 22.19 | $22.28 | 15700 |
| 2026-04-13 | 22.18 | $22.24 | 1909 |
| 2026-04-10 | 22.17 | $22.21 | 24534 |
| 2026-04-09 | 22.17 | $22.24 | 32600 |
| 2026-04-08 | 22.16 | $22.24 | 7000 |
| 2026-04-07 | 22.15 | $22.18 | 14402 |
| 2026-04-06 | 22.15 | $22.23 | 4700 |
| 2026-04-02 | 22.15 | $22.26 | 5100 |
| 2026-04-01 | 22.13 | $22.23 | 7800 |
| 2026-03-31 | 22.13 | $22.24 | 30801 |
| 2026-03-30 | 22.11 | $22.17 | 2301 |
| 2026-03-27 | 22.12 | $22.04 | 7000 |
| 2026-03-26 | 22.15 | $22.05 | 22500 |
| 2026-03-25 | 22.18 | $22.17 | 9800 |
| 2026-03-24 | 22.20 | $22.10 | 22000 |
| 2026-03-23 | 22.23 | $22.14 | 17400 |
| 2026-03-20 | 22.26 | $22.10 | 17024 |
| 2026-03-19 | 22.30 | $22.26 | 20025 |
| 2026-03-18 | 22.32 | $22.23 | 28636 |
| 2026-03-17 | 22.35 | $22.31 | 79643 |
| 2026-03-16 | 22.36 | $22.25 | 22819 |
| 2026-03-13 | 22.39 | $22.21 | 9900 |
| 2026-03-12 | 22.44 | $22.22 | 502400 |
| 2026-03-11 | 22.49 | $22.30 | 24100 |
| 2026-03-10 | 22.53 | $22.39 | 1300 |
| 2026-03-09 | 22.56 | $22.48 | 3131 |
| 2026-03-06 | 22.57 | $22.41 | 3749 |
| 2026-03-05 | 22.60 | $22.51 | 15700 |
| 2026-03-04 | 22.61 | $22.55 | 5803 |
| 2026-03-03 | 22.62 | $22.57 | 9000 |
| 2026-03-02 | 22.62 | $22.59 | 15245 |
| 2026-02-27 | 22.62 | $22.69 | 4600 |
| 2026-02-26 | 22.60 | $22.64 | 5130 |
| 2026-02-25 | 22.58 | $22.61 | 4743 |
| 2026-02-24 | 22.57 | $22.61 | 8242 |
| 2026-02-23 | 22.56 | $22.61 | 5200 |
| 2026-02-20 | 22.54 | $22.58 | 7200 |
| 2026-02-19 | 22.53 | $22.58 | 22314 |
| 2026-02-18 | 22.51 | $22.57 | 7021 |
| 2026-02-17 | 22.49 | $22.60 | 7500 |
| 2026-02-13 | 22.47 | $22.59 | 12430 |
| 2026-02-12 | 22.44 | $22.53 | 27300 |
| 2026-02-11 | 22.42 | $22.43 | 17442 |
| 2026-02-10 | 22.42 | $22.47 | 26316 |
| 2026-02-09 | 22.40 | $22.40 | 6600 |
| 2026-02-06 | 22.41 | $22.40 | 16604 |
| 2026-02-05 | 22.41 | $22.49 | 15900 |
| 2026-02-04 | 22.39 | $22.38 | 20749 |
| 2026-02-03 | 22.40 | $22.39 | 18600 |
| 2026-02-02 | 22.40 | $22.38 | 10400 |
| 2026-01-30 | 22.40 | $22.41 | 11547 |
| 2026-01-29 | 22.40 | $22.43 | 14700 |
| 2026-01-28 | 22.40 | $22.41 | 16944 |
| 2026-01-27 | 22.40 | $22.42 | 6207 |
| 2026-01-26 | 22.40 | $22.44 | 3847 |
| 2026-01-23 | 22.39 | $22.41 | 6018 |
| 2026-01-22 | 22.39 | $22.38 | 31731 |
| 2026-01-21 | 22.39 | $22.36 | 9535 |
| 2026-01-20 | 22.40 | $22.32 | 76147 |
| 2026-01-16 | 22.42 | $22.39 | 7300 |
| 2026-01-15 | 22.43 | $22.44 | 141040 |
| 2026-01-14 | 22.43 | $22.47 | 1707 |
| 2026-01-13 | 22.42 | $22.43 | 1700 |
| 2026-01-12 | 22.42 | $22.57 | 10300 |
| 2026-01-09 | 22.39 | $22.42 | 5317 |
| 2026-01-08 | 22.38 | $22.37 | 5029 |
| 2026-01-07 | 22.39 | $22.41 | 4200 |
| 2026-01-06 | 22.39 | $22.39 | 7700 |
| 2026-01-05 | 22.40 | $22.40 | 21526 |
| 2026-01-02 | 22.40 | $22.36 | 7200 |
| 2025-12-31 | 22.41 | $22.36 | 14707 |
| 2025-12-30 | 22.42 | $22.43 | 46246 |
| 2025-12-29 | 22.43 | $22.44 | 22500 |
| 2025-12-26 | 22.42 | $22.41 | 3600 |
| 2025-12-24 | 22.43 | $22.52 | 16700 |
| 2025-12-23 | 22.41 | $22.43 | 8927 |
| 2025-12-22 | 22.42 | $22.45 | 10410 |
| 2025-12-19 | 22.41 | $22.43 | 8200 |
| 2025-12-18 | 22.41 | $22.47 | 11018 |
| 2025-12-17 | 22.41 | $22.42 | 10500 |
| 2025-12-16 | 22.41 | $22.42 | 11900 |
| 2025-12-15 | 22.41 | $22.38 | 10000 |
| 2025-12-12 | 22.42 | $22.35 | 5902 |
| 2025-12-11 | 22.44 | $22.43 | 32700 |
| 2025-12-10 | 22.45 | $22.41 | 12900 |
| 2025-12-09 | 22.46 | $22.36 | 14111 |
| 2025-12-08 | 22.49 | $22.36 | 1300 |
| 2025-12-05 | 22.52 | $22.40 | 11422 |
| 2025-12-04 | 22.54 | $22.52 | 6600 |
| 2025-12-03 | 22.55 | $22.58 | 4100 |
| 2025-12-02 | 22.54 | $22.54 | 6500 |
| 2025-12-01 | 22.54 | $22.51 | 6500 |
| 2025-11-28 | 22.55 | $22.61 | 21200 |
| 2025-11-26 | 22.53 | $22.64 | 335 |
| 2025-11-25 | 22.51 | $22.60 | 4825 |
| 2025-11-24 | 22.49 | $22.56 | 3845 |
| 2025-11-21 | 22.48 | $22.52 | 11500 |
| 2025-11-20 | 22.47 | $22.48 | 16200 |
| 2025-11-19 | 22.48 | $22.44 | 6019 |
| 2025-11-18 | 22.49 | $22.46 | 5900 |
| 2025-11-17 | 22.50 | $22.44 | 13800 |
| 2025-11-14 | 22.52 | $22.43 | 3425 |
| 2025-11-13 | 22.54 | $22.47 | 11740 |
| 2025-11-12 | 22.55 | $22.52 | 15700 |
| 2025-11-11 | 22.56 | $22.54 | 20600 |
| 2025-11-10 | 22.56 | $22.47 | 4900 |
| 2025-11-07 | 22.58 | $22.48 | 3300 |
| 2025-11-06 | 22.60 | $22.57 | 12700 |
| 2025-11-05 | 22.61 | $22.48 | 6200 |
| 2025-11-04 | 22.63 | $22.57 | 12600 |
| 2025-11-03 | 22.64 | $22.53 | 9300 |
| 2025-10-31 | 22.66 | $22.56 | 2939 |
| 2025-10-30 | 22.68 | $22.57 | 2600 |
| 2025-10-29 | 22.70 | $22.60 | 3136 |
| 2025-10-28 | 22.71 | $22.72 | 9200 |
| 2025-10-27 | 22.70 | $22.72 | 15900 |
| 2025-10-24 | 22.69 | $22.69 | 14100 |
| 2025-10-23 | 22.68 | $22.67 | 2000 |
| 2025-10-22 | 22.67 | $22.72 | 1700 |
| 2025-10-21 | 22.65 | $22.71 | 7120 |
| 2025-10-20 | 22.63 | $22.69 | 4100 |
| 2025-10-17 | 22.61 | $22.64 | 3539 |
| 2025-10-16 | 22.60 | $22.68 | 7600 |
| 2025-10-15 | 22.57 | $22.60 | 1923 |
| 2025-10-14 | 22.56 | $22.60 | 6301 |
| 2025-10-13 | 22.55 | $22.58 | 12800 |
| 2025-10-10 | 22.53 | $22.54 | 1700 |
| 2025-10-09 | 22.53 | $22.46 | 1800 |
| 2025-10-08 | 22.54 | $22.48 | 11507 |
| 2025-10-07 | 22.54 | $22.46 | 2448 |
| 2025-10-06 | 22.56 | $22.50 | 6547 |
| 2025-10-03 | 22.56 | $22.55 | 8614 |
| 2025-10-02 | 22.56 | $22.56 | 6500 |
| 2025-10-01 | 22.55 | $22.55 | 16300 |
| 2025-09-30 | 22.54 | $22.50 | 1200 |
| 2025-09-29 | 22.54 | $22.52 | 10102 |
| 2025-09-26 | 22.54 | $22.45 | 1600 |
| 2025-09-25 | 22.55 | $22.46 | 3029 |
| 2025-09-24 | 22.56 | $22.49 | 2200 |
| 2025-09-23 | 22.57 | $22.52 | 5435 |
| 2025-09-22 | 22.56 | $22.47 | 11200 |
| 2025-09-19 | 22.57 | $22.51 | 3700 |
| 2025-09-18 | 22.57 | $22.50 | 2900 |
| 2025-09-17 | 22.58 | $22.57 | 4200 |
| 2025-09-16 | 22.56 | $22.62 | 6600 |
| 2025-09-15 | 22.54 | $22.60 | 10600 |
| 2025-09-12 | 22.51 | $22.55 | 68200 |
| 2025-09-11 | 22.49 | $22.58 | 36000 |
| 2025-09-10 | 22.46 | $22.55 | 2300 |
| 2025-09-09 | 22.43 | $22.49 | 1931 |
| 2025-09-08 | 22.40 | $22.52 | 5508 |
| 2025-09-05 | 22.37 | $22.52 | 10900 |
| 2025-09-04 | 22.33 | $22.42 | 43000 |
| 2025-09-03 | 22.30 | $22.34 | 6300 |
| 2025-09-02 | 22.29 | $22.25 | 6929 |
| 2025-08-29 | 22.29 | $22.31 | 24424 |
| 2025-08-28 | 22.29 | $22.33 | 34405 |
| 2025-08-27 | 22.27 | $22.31 | 5017 |
| 2025-08-26 | 22.26 | $22.29 | 6100 |
| 2025-08-25 | 22.25 | $22.25 | 4842 |
| 2025-08-22 | 22.24 | $22.28 | 4900 |
| 2025-08-21 | 22.23 | $22.17 | 19646 |
| 2025-08-20 | 22.24 | $22.22 | 4209 |
| 2025-08-19 | 22.24 | $22.21 | 6331 |
| 2025-08-18 | 22.24 | $22.16 | 4019 |
| 2025-08-15 | 22.25 | $22.19 | 2023 |
| 2025-08-14 | 22.26 | $22.22 | 2800 |
| 2025-08-13 | 22.26 | $22.28 | 5440 |
| 2025-08-12 | 22.25 | $22.20 | 5000 |
| 2025-08-11 | 22.25 | $22.21 | 5210 |
| 2025-08-08 | 22.25 | $22.21 | 3700 |
| 2025-08-07 | 22.26 | $22.24 | 6944 |
| 2025-08-06 | 22.25 | $22.34 | 5049 |
| 2025-08-05 | 22.22 | $22.35 | 5100 |
| 2025-08-04 | 22.19 | $22.34 | 1421 |
| 2025-08-01 | 22.15 | $22.32 | 1010 |
| 2025-07-31 | 22.11 | $22.12 | 400 |
| 2025-07-30 | 22.11 | $22.12 | 3314 |
| 2025-07-29 | 22.10 | $22.18 | 9221 |
| 2025-07-28 | 22.08 | $22.08 | 8500 |
| 2025-07-25 | 22.08 | $22.12 | 5200 |
| 2025-07-24 | 22.08 | $22.07 | 1100 |
| 2025-07-23 | 22.08 | $22.09 | 2500 |
| 2025-07-22 | 22.07 | $22.13 | 5031 |
| 2025-07-21 | 22.06 | $22.09 | 2000 |
| 2025-07-18 | 22.05 | $22.02 | 1244 |
| 2025-07-17 | 22.06 | $22.00 | 11500 |
| 2025-07-16 | 22.07 | $21.98 | 5000 |
| 2025-07-15 | 22.09 | $21.95 | 5308 |
| 2025-07-14 | 22.12 | $22.01 | 3424 |
| 2025-07-11 | 22.13 | $22.03 | 17334 |
| 2025-07-10 | 22.15 | $22.12 | 9139 |
| 2025-07-09 | 22.15 | $22.11 | 2211 |
| 2025-07-08 | 22.15 | $21.99 | 4900 |
| 2025-07-07 | 22.18 | $22.09 | 11400 |
| 2025-07-03 | 22.19 | $22.17 | 3500 |
| 2025-07-02 | 22.19 | $22.21 | 8913 |
| 2025-07-01 | 22.18 | $22.25 | 6200 |
| 2025-06-30 | 22.15 | $22.27 | 2034 |
| 2025-06-27 | 22.12 | $22.18 | 19742 |
| 2025-06-26 | 22.10 | $22.22 | 9400 |
| 2025-06-25 | 22.06 | $22.18 | 3106 |
| 2025-06-24 | 22.03 | $22.17 | 6100 |
| 2025-06-23 | 22.00 | $22.09 | 2000 |
| 2025-06-20 | 21.98 | $22.02 | 2208 |
| 2025-06-18 | 21.97 | $22.03 | 3335 |
| 2025-06-17 | 21.96 | $22.02 | 7148 |
| 2025-06-16 | 21.94 | $21.93 | 4623 |
| 2025-06-13 | 21.95 | $21.98 | 74000 |
| 2025-06-12 | 21.94 | $22.07 | 29343 |
| 2025-06-11 | 21.92 | $21.99 | 13528 |
| 2025-06-10 | 21.90 | $21.90 | 3002 |
| 2025-06-09 | 21.90 | $21.87 | 5800 |
| 2025-06-06 | 21.91 | $21.80 | 8500 |
| 2025-06-05 | 21.94 | $22.03 | 3225 |
| 2025-06-04 | 21.92 | $22.08 | 5702 |
| 2025-06-03 | 21.89 | $21.92 | 16100 |
| 2025-06-02 | 21.89 | $21.94 | 11340 |
| 2025-05-30 | 21.88 | $22.01 | 3446 |
| 2025-05-29 | 21.86 | $21.93 | 8134 |
| 2025-05-28 | 21.85 | $21.90 | 15300 |
| 2025-05-27 | 21.85 | $21.92 | 7213 |
| 2025-05-23 | 21.84 | $21.83 | 47900 |
| 2025-05-22 | 21.85 | $21.79 | 11500 |
| 2025-05-21 | 21.87 | $21.73 | 8800 |
| 2025-05-20 | 21.91 | $21.88 | 9106 |
| 2025-05-19 | 21.92 | $21.94 | 4100 |
| 2025-05-16 | 21.92 | $21.92 | 5414 |
| 2025-05-15 | 21.93 | $21.92 | 20846 |
| 2025-05-14 | 21.94 | $21.78 | 6713 |
| 2025-05-13 | 21.97 | $21.85 | 20234 |
| 2025-05-12 | 22.00 | $21.88 | 18629 |
| 2025-05-09 | 22.03 | $21.96 | 93530 |
| 2025-05-08 | 22.05 | $21.93 | 216200 |
| 2025-05-07 | 22.08 | $22.05 | 5400 |
| 2025-05-06 | 22.08 | $22.08 | 4637 |
| 2025-05-05 | 22.08 | $22.04 | 8400 |
| 2025-05-02 | 22.08 | $22.07 | 5939 |
| 2025-05-01 | 22.09 | $22.16 | 8300 |
| 2025-04-30 | 22.07 | $22.23 | 10214 |
| 2025-04-29 | 22.03 | $22.23 | 5500 |
| 2025-04-28 | 21.99 | $22.17 | 2133 |
| 2025-04-25 | 21.96 | $22.11 | 11715 |
| 2025-04-24 | 21.93 | $22.04 | 21800 |
| 2025-04-23 | 21.92 | $21.93 | 27800 |
| 2025-04-22 | 21.92 | $21.87 | 31616 |
| 2025-04-21 | 21.94 | $21.81 | 30088 |
| 2025-04-17 | 21.97 | $21.95 | 46500 |
| 2025-04-16 | 21.98 | $22.00 | 31700 |
| 2025-04-15 | 21.99 | $21.94 | 3500 |
| 2025-04-14 | 22.00 | $21.89 | 4700 |
| 2025-04-11 | 22.03 | $21.75 | 10300 |
| 2025-04-10 | 22.09 | $21.81 | 11100 |
| 2025-04-09 | 22.16 | $21.98 | 11622 |
| 2025-04-08 | 22.19 | $21.89 | 105120 |
| 2025-04-07 | 22.25 | $22.06 | 13700 |
| 2025-04-04 | 22.28 | $22.41 | 11100 |
| 2025-04-03 | 22.25 | $22.41 | 15104 |
| 2025-04-02 | 22.20 | $22.26 | 22300 |
| 2025-04-01 | 22.18 | $22.30 | 1500 |
| 2025-03-31 | 22.15 | $22.21 | 7600 |
| 2025-03-28 | 22.14 | $22.17 | 81600 |
| 2025-03-27 | 22.13 | $22.03 | 32728 |
| 2025-03-26 | 22.14 | $22.06 | 47300 |
| 2025-03-25 | 22.16 | $22.10 | 28800 |
| 2025-03-24 | 22.16 | $22.07 | 13500 |
| 2025-03-21 | 22.18 | $22.18 | 4845 |
| 2025-03-20 | 22.17 | $22.19 | 119700 |
| 2025-03-19 | 22.16 | $22.17 | 16904 |
| 2025-03-18 | 22.15 | $22.11 | 50739 |
| 2025-03-17 | 22.15 | $22.08 | 9300 |
| 2025-03-14 | 22.16 | $22.05 | 9518 |
| 2025-03-13 | 22.18 | $22.11 | 59210 |
| 2025-03-12 | 22.18 | $22.04 | 5000 |
| 2025-03-11 | 22.20 | $22.07 | 129309 |
| 2025-03-10 | 22.21 | $22.19 | 5311 |
| 2025-03-07 | 22.21 | $22.07 | 17200 |
| 2025-03-06 | 22.22 | $22.17 | 2000 |
| 2025-03-05 | 22.22 | $22.20 | 5000 |
| 2025-03-04 | 22.21 | $22.28 | 16331 |
| 2025-03-03 | 22.18 | $22.34 | 16200 |
| 2025-02-28 | 22.13 | $22.32 | 2439 |
| 2025-02-27 | 22.08 | $22.22 | 60827 |
| 2025-02-26 | 22.04 | $22.24 | 10000 |
| 2025-02-25 | 21.98 | $22.17 | 139219 |
| 2025-02-24 | 21.94 | $22.04 | 6600 |
| 2025-02-21 | 21.91 | $22.02 | 15500 |
| 2025-02-20 | 21.88 | $21.92 | 6100 |
| 2025-02-19 | 21.87 | $21.86 | 7700 |
| 2025-02-18 | 21.87 | $21.85 | 3600 |
| 2025-02-14 | 21.88 | $21.94 | 13600 |
| 2025-02-13 | 21.86 | $21.87 | 162322 |
| 2025-02-12 | 21.86 | $21.73 | 13409 |
| 2025-02-11 | 21.88 | $21.85 | 25000 |
| 2025-02-10 | 21.89 | $21.88 | 7900 |
| 2025-02-07 | 21.89 | $21.88 | 2700 |
| 2025-02-06 | 21.88 | $22.02 | 8446 |
| 2025-02-05 | 21.85 | $22.02 | 20323 |
| 2025-02-04 | 21.81 | $21.91 | 5331 |
| 2025-02-03 | 21.79 | $21.87 | 18313 |
| 2025-01-31 | 21.78 | $21.87 | 11108 |
| 2025-01-30 | 21.76 | $21.89 | 2400 |
| 2025-01-29 | 21.74 | $21.86 | 8300 |
| 2025-01-28 | 21.71 | $21.89 | 17700 |
| 2025-01-27 | 21.68 | $21.87 | 10427 |
| 2025-01-24 | 21.65 | $21.75 | 28411 |
| 2025-01-23 | 21.64 | $21.70 | 4900 |
| 2025-01-22 | 21.64 | $21.76 | 9235 |
| 2025-01-21 | 21.62 | $21.79 | 37233 |
| 2025-01-17 | 21.60 | $21.73 | 423141 |
| 2025-01-16 | 21.58 | $21.74 | 123748 |
| 2025-01-15 | 21.57 | $21.70 | 5502 |
| 2025-01-14 | 21.56 | $21.51 | 5700 |
| 2025-01-13 | 21.59 | $21.51 | 23406 |
| 2025-01-10 | 21.62 | $21.52 | 10701 |
| 2025-01-08 | 21.66 | $21.64 | 7140 |
| 2025-01-07 | 21.68 | $21.62 | 6500 |
| 2025-01-06 | 21.71 | $21.69 | 10200 |
| 2025-01-03 | 21.73 | $21.71 | 11606 |
| 2025-01-02 | 21.75 | $21.74 | 23100 |
| 2024-12-31 | 21.77 | $21.74 | 9900 |
| 2024-12-30 | 21.79 | $21.77 | 11900 |
| 2024-12-27 | 21.81 | $21.68 | 2518 |
| 2024-12-26 | 21.85 | $21.80 | 9900 |
| 2024-12-24 | 21.88 | $21.78 | 801 |
| 2024-12-23 | 21.91 | $21.76 | 16800 |
| 2024-12-20 | 21.95 | $21.83 | 10300 |
| 2024-12-19 | 21.99 | $21.78 | 20900 |
| 2024-12-18 | 22.04 | $21.84 | 18010 |
| 2024-12-17 | 22.09 | $22.00 | 6600 |
| 2024-12-16 | 22.11 | $22.00 | 10700 |
| 2024-12-13 | 22.14 | $21.97 | 16700 |
| 2024-12-12 | 22.18 | $22.06 | 10117 |
| 2024-12-11 | 22.20 | $22.15 | 13300 |
| 2024-12-10 | 22.21 | $22.20 | 38409 |
| 2024-12-09 | 22.21 | $22.24 | 33617 |
| 2024-12-06 | 22.21 | $22.31 | 22400 |
| 2024-12-05 | 22.18 | $22.33 | 11100 |
| 2024-12-04 | 22.15 | $22.32 | 30600 |
| 2024-12-03 | 22.12 | $22.25 | 5919 |
| 2024-12-02 | 22.09 | $22.29 | 7225 |
| 2024-11-29 | 22.05 | $22.29 | 15441 |
| 2024-11-27 | 22.01 | $22.23 | 47214 |
| 2024-11-26 | 21.97 | $22.16 | 35400 |
| 2024-11-25 | 21.95 | $22.18 | 7600 |
| 2024-11-22 | 21.91 | $21.97 | 12201 |
| 2024-11-21 | 21.91 | $21.96 | 121801 |
| 2024-11-20 | 21.92 | $21.97 | 17923 |
| 2024-11-19 | 21.93 | $21.99 | 127304 |
| 2024-11-18 | 21.93 | $21.97 | 32600 |
| 2024-11-15 | 21.94 | $21.95 | 106606 |
| 2024-11-14 | 21.96 | $21.93 | 127925 |
| 2024-11-13 | 21.98 | $21.95 | 7346 |
| 2024-11-12 | 22.01 | $21.96 | 31325 |
| 2024-11-11 | 22.04 | $22.07 | 7319 |
| 2024-11-08 | 22.05 | $22.13 | 7600 |
| 2024-11-07 | 22.05 | $22.09 | 13829 |
| 2024-11-06 | 22.06 | $22.00 | 6605 |
| 2024-11-05 | 22.10 | $22.18 | 7000 |
| 2024-11-04 | 22.10 | $22.14 | 7200 |
| 2024-11-01 | 22.11 | $22.05 | 14000 |
| 2024-10-31 | 22.14 | $22.13 | 6200 |
| 2024-10-30 | 22.17 | $22.14 | 9511 |
| 2024-10-29 | 22.19 | $22.17 | 15207 |
| 2024-10-28 | 22.21 | $22.15 | 8439 |
| 2024-10-25 | 22.25 | $22.18 | 10600 |
| 2024-10-24 | 22.28 | $22.23 | 5737 |
| 2024-10-23 | 22.30 | $22.18 | 8200 |
| 2024-10-22 | 22.35 | $22.24 | 22128 |
| 2024-10-21 | 22.39 | $22.25 | 17302 |
| 2024-10-18 | 22.43 | $22.40 | 5722 |
| 2024-10-17 | 22.45 | $22.38 | 3420 |
| 2024-10-16 | 22.48 | $22.49 | 6500 |
| 2024-10-15 | 22.48 | $22.45 | 5200 |
| 2024-10-14 | 22.50 | $22.36 | 5530 |
| 2024-10-11 | 22.54 | $22.40 | 9100 |
| 2024-10-10 | 22.58 | $22.39 | 6800 |
| 2024-10-09 | 22.63 | $22.39 | 6900 |
| 2024-10-08 | 22.69 | $22.45 | 7000 |
| 2024-10-07 | 22.75 | $22.42 | 128900 |
| 2024-10-04 | 22.82 | $22.55 | 7100 |
| 2024-10-03 | 22.87 | $22.73 | 10700 |
| 2024-10-02 | 22.89 | $22.81 | 3215 |
| 2024-10-01 | 22.90 | $22.86 | 3600 |
| 2024-09-30 | 22.90 | $22.79 | 1636 |
| 2024-09-27 | 22.92 | $22.84 | 12100 |
| 2024-09-26 | 22.92 | $22.80 | 5500 |
| 2024-09-25 | 22.94 | $22.80 | 1628 |
| 2024-09-24 | 22.95 | $22.88 | 4903 |
| 2024-09-23 | 22.96 | $22.85 | 6809 |
| 2024-09-20 | 22.97 | $22.86 | 20200 |
| 2024-09-19 | 22.97 | $22.87 | 6400 |
| 2024-09-18 | 22.98 | $22.88 | 8434 |
| 2024-09-17 | 22.98 | $22.96 | 65707 |
| 2024-09-16 | 22.96 | $23.00 | 7109 |
| 2024-09-13 | 22.94 | $22.94 | 7819 |
| 2024-09-12 | 22.92 | $22.89 | 218538 |
| 2024-09-11 | 22.90 | $22.93 | 2807 |
| 2024-09-10 | 22.88 | $22.94 | 6200 |
| 2024-09-09 | 22.85 | $22.86 | 4137 |
| 2024-09-06 | 22.83 | $22.90 | 16034 |
| 2024-09-05 | 22.80 | $22.85 | 12417 |
| 2024-09-04 | 22.77 | $22.83 | 12938 |
| 2024-09-03 | 22.74 | $22.72 | 126500 |
| 2024-08-30 | 22.72 | $22.61 | 6217 |
| 2024-08-29 | 22.73 | $22.67 | 8437 |
| 2024-08-28 | 22.73 | $22.68 | 5400 |
| 2024-08-27 | 22.72 | $22.70 | 6900 |
| 2024-08-26 | 22.71 | $22.69 | 3800 |
| 2024-08-23 | 22.69 | $22.71 | 4400 |
| 2024-08-22 | 22.67 | $22.62 | 14900 |
| 2024-08-21 | 22.66 | $22.72 | 13443 |
| 2024-08-20 | 22.63 | $22.66 | 4905 |
| 2024-08-19 | 22.60 | $22.60 | 41919 |
| 2024-08-16 | 22.58 | $22.56 | 3221 |
| 2024-08-15 | 22.57 | $22.53 | 9600 |
| 2024-08-14 | 22.56 | $22.61 | 5300 |
| 2024-08-13 | 22.53 | $22.59 | 26940 |
| 2024-08-12 | 22.50 | $22.50 | 4214 |
| 2024-08-09 | 22.48 | $22.45 | 3905 |
| 2024-08-08 | 22.47 | $22.39 | 3200 |
| 2024-08-07 | 22.47 | $22.41 | 11019 |
| 2024-08-06 | 22.46 | $22.56 | 9810 |
| 2024-08-05 | 22.42 | $22.68 | 8119 |
| 2024-08-02 | 22.34 | $22.71 | 20000 |
| 2024-08-01 | 22.25 | $22.42 | 9247 |
| 2024-07-31 | 22.21 | $22.34 | 3000 |
| 2024-07-30 | 22.17 | $22.23 | 6009 |
| 2024-07-29 | 22.15 | $22.19 | 2200 |
| 2024-07-26 | 22.13 | $22.16 | 6800 |
| 2024-07-25 | 22.12 | $22.09 | 6200 |
| 2024-07-24 | 22.12 | $22.03 | 4800 |
| 2024-07-23 | 22.13 | $22.08 | 3722 |
| 2024-07-22 | 22.13 | $22.08 | 4800 |
| 2024-07-19 | 22.13 | $22.09 | 7407 |
| 2024-07-18 | 22.13 | $22.14 | 4700 |
| 2024-07-17 | 22.12 | $22.20 | 7424 |
| 2024-07-16 | 22.10 | $22.19 | 146800 |
| 2024-07-15 | 22.07 | $22.09 | 39736 |
| 2024-07-12 | 22.06 | $22.17 | 5700 |
| 2024-07-11 | 22.03 | $22.13 | 13300 |
| 2024-07-10 | 22.00 | $22.01 | 20243 |
| 2024-07-09 | 22.00 | $21.98 | 3908 |
| 2024-07-08 | 22.00 | $21.99 | 8600 |
| 2024-07-05 | 21.99 | $22.05 | 12000 |
| 2024-07-03 | 21.97 | $21.94 | 2000 |
| 2024-07-02 | 21.98 | $21.83 | 27821 |
| 2024-07-01 | 22.00 | $21.78 | 6600 |
| 2024-06-28 | 22.04 | $21.90 | 7900 |
| 2024-06-27 | 22.07 | $22.01 | 29900 |
| 2024-06-26 | 22.07 | $21.98 | 1200 |
| 2024-06-25 | 22.07 | $22.09 | 2645 |
| 2024-06-24 | 22.06 | $22.09 | 8600 |
| 2024-06-21 | 22.04 | $22.07 | 6000 |
| 2024-06-20 | 22.02 | $22.06 | 41111 |
| 2024-06-18 | 22.00 | $22.09 | 1749 |
| 2024-06-17 | 21.98 | $22.01 | 11700 |
| 2024-06-14 | 21.96 | $22.10 | 19915 |
| 2024-06-13 | 21.92 | $22.06 | 41200 |
| 2024-06-12 | 21.88 | $21.96 | 6200 |
| 2024-06-11 | 21.86 | $21.84 | 1012 |
| 2024-06-10 | 21.86 | $21.75 | 43844 |
| 2024-06-07 | 21.87 | $21.79 | 8800 |
| 2024-06-06 | 21.89 | $22.04 | 3549 |
| 2024-06-05 | 21.84 | $22.04 | 8100 |
| 2024-06-04 | 21.80 | $21.97 | 3646 |
| 2024-06-03 | 21.76 | $21.88 | 5500 |
| 2024-05-31 | 21.73 | $21.75 | 5100 |
| 2024-05-30 | 21.72 | $21.67 | 4100 |
| 2024-05-29 | 21.73 | $21.58 | 31921 |
| 2024-05-28 | 21.77 | $21.66 | 7438 |
| 2024-05-24 | 21.79 | $21.77 | 4415 |
| 2024-05-23 | 21.79 | $21.75 | 4621 |
| 2024-05-22 | 21.79 | $21.82 | 5311 |
| 2024-05-21 | 21.78 | $21.84 | 6904 |
| 2024-05-20 | 21.76 | $21.79 | 5422 |
| 2024-05-17 | 21.75 | $21.82 | 5600 |
| 2024-05-16 | 21.73 | $21.88 | 6900 |
| 2024-05-15 | 21.70 | $21.91 | 14700 |
| 2024-05-14 | 21.65 | $21.77 | 16300 |
| 2024-05-13 | 21.63 | $21.70 | 75934 |
| 2024-05-10 | 21.62 | $21.68 | 98900 |
| 2024-05-09 | 21.61 | $21.75 | 213900 |
| 2024-05-08 | 21.58 | $21.69 | 22600 |
| 2024-05-07 | 21.57 | $21.74 | 3000 |
| 2024-05-06 | 21.54 | $21.75 | 7947 |
| 2024-05-03 | 21.50 | $21.75 | 3921 |
| 2024-05-02 | 21.46 | $21.62 | 12334 |
| 2024-05-01 | 21.44 | $21.54 | 17100 |
| 2024-04-30 | 21.44 | $21.45 | 32300 |
| 2024-04-29 | 21.45 | $21.55 | 15400 |
| 2024-04-26 | 21.45 | $21.48 | 7144 |
| 2024-04-25 | 21.46 | $21.43 | 4537 |
| 2024-04-24 | 21.49 | $21.49 | 16000 |
| 2024-04-23 | 21.51 | $21.55 | 12723 |
| 2024-04-22 | 21.51 | $21.51 | 113722 |
| 2024-04-19 | 21.53 | $21.50 | 19300 |
| 2024-04-18 | 21.56 | $21.48 | 5702 |
| 2024-04-17 | 21.59 | $21.54 | 17200 |
| 2024-04-16 | 21.62 | $21.42 | 19400 |
| 2024-04-15 | 21.68 | $21.49 | 21500 |
| 2024-04-12 | 21.74 | $21.64 | 8200 |
| 2024-04-11 | 21.77 | $21.57 | 20327 |
| 2024-04-10 | 21.82 | $21.58 | 19434 |
| 2024-04-09 | 21.88 | $21.84 | 8500 |
| 2024-04-08 | 21.90 | $21.76 | 13901 |
| 2024-04-05 | 21.93 | $21.79 | 7523 |
| 2024-04-04 | 21.97 | $21.97 | 7700 |
| 2024-04-03 | 21.97 | $21.91 | 16738 |
| 2024-04-02 | 21.98 | $21.90 | 7800 |
| 2024-04-01 | 22.00 | $21.92 | 8046 |
| 2024-03-28 | 22.02 | $22.06 | 7244 |
| 2024-03-27 | 22.01 | $22.10 | 3800 |
| 2024-03-26 | 21.99 | $22.05 | 30000 |
| 2024-03-25 | 21.98 | $22.01 | 7500 |
| 2024-03-22 | 21.98 | $22.05 | 12600 |
| 2024-03-21 | 21.97 | $21.98 | 20627 |
| 2024-03-20 | 21.97 | $21.98 | 163100 |
| 2024-03-19 | 21.97 | $21.91 | 16100 |
| 2024-03-18 | 21.99 | $21.87 | 31100 |
| 2024-03-15 | 22.01 | $21.89 | 60000 |
| 2024-03-14 | 22.04 | $21.89 | 153203 |
| 2024-03-13 | 22.07 | $22.05 | 9816 |
| 2024-03-12 | 22.08 | $22.09 | 40720 |
| 2024-03-11 | 22.07 | $22.15 | 13104 |
| 2024-03-08 | 22.06 | $22.17 | 5503 |
| 2024-03-07 | 22.03 | $22.15 | 12543 |
| 2024-03-06 | 22.01 | $22.19 | 16607 |
| 2024-03-05 | 21.97 | $22.14 | 10143 |
| 2024-03-04 | 21.94 | $22.02 | 8436 |
| 2024-03-01 | 21.93 | $22.06 | 22608 |
| 2024-02-29 | 21.90 | $21.98 | 12122 |
| 2024-02-28 | 21.90 | $21.94 | 63437 |
| 2024-02-27 | 21.90 | $21.87 | 16500 |
| 2024-02-26 | 21.91 | $21.91 | 8502 |
| 2024-02-23 | 21.92 | $21.95 | 27000 |
| 2024-02-22 | 21.92 | $21.85 | 9016 |
| 2024-02-21 | 21.95 | $21.86 | 41000 |
| 2024-02-20 | 21.97 | $21.92 | 13000 |
| 2024-02-16 | 21.99 | $21.89 | 20600 |
| 2024-02-15 | 22.02 | $21.96 | 9500 |
| 2024-02-14 | 22.04 | $21.91 | 14300 |
| 2024-02-13 | 22.07 | $21.83 | 15800 |
| 2024-02-12 | 22.13 | $22.02 | 11100 |
| 2024-02-09 | 22.15 | $22.01 | 13831 |
| 2024-02-08 | 22.18 | $22.03 | 10600 |
| 2024-02-07 | 22.21 | $22.10 | 10938 |
| 2024-02-06 | 22.23 | $22.18 | 13448 |
| 2024-02-05 | 22.24 | $22.08 | 14134 |
| 2024-02-02 | 22.27 | $22.25 | 61600 |
| 2024-02-01 | 22.27 | $22.45 | 28519 |
| 2024-01-31 | 22.22 | $22.34 | 12846 |
| 2024-01-30 | 22.19 | $22.27 | 44400 |
| 2024-01-29 | 22.17 | $22.19 | 17700 |
| 2024-01-26 | 22.16 | $22.09 | 8100 |
| 2024-01-25 | 22.18 | $22.12 | 14431 |
| 2024-01-24 | 22.18 | $22.03 | 3500 |
| 2024-01-23 | 22.21 | $22.07 | 12226 |
| 2024-01-22 | 22.24 | $22.12 | 4400 |
| 2024-01-19 | 22.25 | $22.08 | 4200 |
| 2024-01-18 | 22.28 | $22.08 | 5300 |
| 2024-01-17 | 22.31 | $22.12 | 11221 |
| 2024-01-16 | 22.34 | $22.18 | 19600 |
| 2024-01-12 | 22.36 | $22.34 | 19300 |
| 2024-01-11 | 22.35 | $22.29 | 64630 |
| 2024-01-10 | 22.34 | $22.19 | 16838 |
| 2024-01-09 | 22.35 | $22.20 | 20600 |
| 2024-01-08 | 22.37 | $22.20 | 51900 |
| 2024-01-05 | 22.38 | $22.10 | 17300 |
| 2024-01-04 | 22.42 | $22.17 | 22300 |
| 2024-01-03 | 22.44 | $22.27 | 29933 |
| 2024-01-02 | 22.45 | $22.26 | 11600 |
| 2023-12-29 | 22.46 | $22.37 | 14542 |
| 2023-12-28 | 22.45 | $22.41 | 6400 |
| 2023-12-27 | 22.42 | $22.46 | 5702 |
| 2023-12-26 | 22.38 | $22.32 | 14300 |
| 2023-12-22 | 22.35 | $22.28 | 7900 |
| 2023-12-21 | 22.34 | $22.31 | 35000 |
| 2023-12-20 | 22.31 | $22.37 | 7327 |
| 2023-12-19 | 22.26 | $22.30 | 55800 |
| 2023-12-18 | 22.21 | $22.27 | 17615 |
| 2023-12-15 | 22.17 | $22.33 | 13100 |
| 2023-12-14 | 22.10 | $22.37 | 18700 |
| 2023-12-13 | 22.01 | $22.19 | 34621 |
| 2023-12-12 | 21.94 | $21.89 | 24200 |
| 2023-12-11 | 21.92 | $21.85 | 34339 |
| 2023-12-08 | 21.91 | $21.86 | 14735 |
| 2023-12-07 | 21.90 | $21.96 | 120600 |
| 2023-12-06 | 21.85 | $22.00 | 14000 |
| 2023-12-05 | 21.79 | $21.95 | 10232 |
| 2023-12-04 | 21.73 | $21.83 | 67600 |
| 2023-12-01 | 21.69 | $21.88 | 87929 |
| 2023-11-30 | 21.63 | $21.69 | 42500 |
| 2023-11-29 | 21.59 | $21.78 | 12840 |
| 2023-11-28 | 21.53 | $21.67 | 87137 |
| 2023-11-27 | 21.48 | $21.58 | 15800 |
| 2023-11-24 | 21.44 | $21.45 | 10800 |
| 2023-11-22 | 21.43 | $21.54 | 5500 |
| 2023-11-21 | 21.38 | $21.54 | 12400 |
| 2023-11-20 | 21.34 | $21.51 | 14912 |
| 2023-11-17 | 21.29 | $21.48 | 9645 |
| 2023-11-16 | 21.24 | $21.43 | 18905 |
| 2023-11-15 | 21.19 | $21.31 | 28400 |
| 2023-11-14 | 21.15 | $21.42 | 22622 |
| 2023-11-13 | 21.09 | $21.16 | 8200 |
| 2023-11-10 | 21.07 | $21.16 | 64800 |
| 2023-11-09 | 21.05 | $21.13 | 19935 |
| 2023-11-08 | 21.04 | $21.31 | 30200 |
| 2023-11-07 | 20.98 | $21.23 | 11800 |
| 2023-11-06 | 20.93 | $21.18 | 14100 |
| 2023-11-03 | 20.88 | $21.29 | 29430 |
| 2023-11-02 | 20.81 | $21.14 | 15600 |
| 2023-11-01 | 20.75 | $21.00 | 18417 |
| 2023-10-31 | 20.71 | $20.80 | 9308 |
| 2023-10-30 | 20.72 | $20.80 | 9834 |
| 2023-10-27 | 20.72 | $20.84 | 21600 |
| 2023-10-26 | 20.71 | $20.83 | 21312 |
| 2023-10-25 | 20.71 | $20.69 | 260741 |
| 2023-10-24 | 20.74 | $20.86 | 18607 |
| 2023-10-23 | 20.74 | $20.78 | 12513 |
| 2023-10-20 | 20.76 | $20.70 | 15712 |
| 2023-10-19 | 20.80 | $20.63 | 33200 |
| 2023-10-18 | 20.85 | $20.70 | 49600 |
| 2023-10-17 | 20.91 | $20.81 | 47600 |
| 2023-10-16 | 20.95 | $20.96 | 19600 |
| 2023-10-13 | 20.97 | $21.07 | 29140 |
| 2023-10-12 | 20.97 | $20.97 | 42801 |
| 2023-10-11 | 20.99 | $21.15 | 25500 |
| 2023-10-10 | 20.98 | $21.06 | 69241 |
| 2023-10-09 | 20.99 | $21.08 | 13334 |
| 2023-10-06 | 20.99 | $20.88 | 3515 |
| 2023-10-05 | 21.04 | $21.02 | 11146 |
| 2023-10-04 | 21.07 | $21.00 | 22700 |
| 2023-10-03 | 21.11 | $20.85 | 13700 |
| 2023-10-02 | 21.18 | $21.02 | 4818 |
| 2023-09-29 | 21.24 | $21.18 | 4900 |
| 2023-09-28 | 21.27 | $21.20 | 14302 |
| 2023-09-27 | 21.30 | $21.11 | 51733 |
| 2023-09-26 | 21.35 | $21.21 | 56200 |
| 2023-09-25 | 21.40 | $21.24 | 77800 |
| 2023-09-22 | 21.44 | $21.40 | 18327 |
| 2023-09-21 | 21.46 | $21.32 | 5945 |
| 2023-09-20 | 21.51 | $21.48 | 14100 |
| 2023-09-19 | 21.52 | $21.48 | 13700 |
| 2023-09-18 | 21.54 | $21.54 | 9048 |
| 2023-09-15 | 21.55 | $21.52 | 19200 |
| 2023-09-14 | 21.56 | $21.57 | 10613 |
| 2023-09-13 | 21.57 | $21.59 | 231100 |
| 2023-09-12 | 21.57 | $21.57 | 41300 |
| 2023-09-11 | 21.58 | $21.55 | 9000 |
| 2023-09-08 | 21.59 | $21.58 | 8900 |
| 2023-09-07 | 21.61 | $21.63 | 6509 |
| 2023-09-06 | 21.61 | $21.57 | 8626 |
| 2023-09-05 | 21.62 | $21.60 | 3200 |
| 2023-09-01 | 21.64 | $21.71 | 16921 |
| 2023-08-31 | 21.63 | $21.82 | 3200 |
| 2023-08-30 | 21.60 | $21.78 | 117111 |
| 2023-08-29 | 21.57 | $21.79 | 7632 |
| 2023-08-28 | 21.54 | $21.65 | 11042 |
| 2023-08-25 | 21.53 | $21.61 | 10828 |
| 2023-08-24 | 21.53 | $21.61 | 47900 |
| 2023-08-23 | 21.53 | $21.67 | 10700 |
| 2023-08-22 | 21.52 | $21.47 | 26416 |
| 2023-08-21 | 21.55 | $21.42 | 19244 |
| 2023-08-18 | 21.60 | $21.55 | 4300 |
| 2023-08-17 | 21.62 | $21.50 | 10800 |
| 2023-08-16 | 21.67 | $21.53 | 8845 |
| 2023-08-15 | 21.71 | $21.59 | 28217 |
| 2023-08-14 | 21.75 | $21.64 | 7611 |
| 2023-08-11 | 21.79 | $21.67 | 31701 |
| 2023-08-10 | 21.82 | $21.75 | 453933 |
| 2023-08-09 | 21.85 | $21.87 | 24141 |
| 2023-08-08 | 21.85 | $21.85 | 35100 |
| 2023-08-07 | 21.86 | $21.77 | 27918 |
| 2023-08-04 | 21.89 | $21.86 | 16100 |
| 2023-08-03 | 21.91 | $21.68 | 9300 |
| 2023-08-02 | 21.97 | $21.83 | 16500 |
| 2023-08-01 | 22.00 | $21.90 | 19344 |
| 2023-07-31 | 22.02 | $22.03 | 4717 |
| 2023-07-28 | 22.03 | $22.00 | 18513 |
| 2023-07-27 | 22.04 | $21.93 | 86301 |
| 2023-07-26 | 22.06 | $22.10 | 14011 |
| 2023-07-25 | 22.06 | $22.04 | 91300 |
| 2023-07-24 | 22.06 | $22.07 | 46740 |
| 2023-07-21 | 22.06 | $22.10 | 20746 |
| 2023-07-20 | 22.06 | $22.08 | 6909 |
| 2023-07-19 | 22.05 | $22.21 | 67800 |
| 2023-07-18 | 22.02 | $22.15 | 11001 |
| 2023-07-17 | 22.00 | $22.11 | 5119 |
| 2023-07-14 | 21.98 | $22.08 | 12900 |
| 2023-07-13 | 21.97 | $22.20 | 33600 |
| 2023-07-12 | 21.93 | $22.05 | 34227 |
| 2023-07-11 | 21.92 | $21.87 | 6700 |
| 2023-07-10 | 21.94 | $21.83 | 19300 |
| 2023-07-07 | 21.97 | $21.80 | 16400 |
| 2023-07-06 | 22.02 | $21.82 | 12900 |
| 2023-07-05 | 22.07 | $21.96 | 4805 |
| 2023-07-03 | 22.10 | $22.05 | 10800 |
| 2023-06-30 | 22.12 | $22.12 | 9932 |
| 2023-06-29 | 22.12 | $22.05 | 27844 |
| 2023-06-28 | 22.14 | $22.21 | 73304 |
| 2023-06-27 | 22.13 | $22.15 | 42509 |
| 2023-06-26 | 22.13 | $22.20 | 80913 |
| 2023-06-23 | 22.12 | $22.18 | 30900 |
| 2023-06-22 | 22.11 | $22.12 | 70600 |
| 2023-06-21 | 22.12 | $22.20 | 10535 |
| 2023-06-20 | 22.11 | $22.19 | 51337 |
| 2023-06-16 | 22.10 | $22.14 | 10300 |
| 2023-06-15 | 22.10 | $22.20 | 9500 |
| 2023-06-14 | 22.08 | $22.09 | 26300 |
| 2023-06-13 | 22.09 | $22.04 | 48300 |
| 2023-06-12 | 22.11 | $22.15 | 57300 |
| 2023-06-09 | 22.11 | $22.11 | 38700 |
| 2023-06-08 | 22.12 | $22.14 | 504600 |
| 2023-06-07 | 22.13 | $22.05 | 19300 |
| 2023-06-06 | 22.15 | $22.21 | 22927 |
| 2023-06-05 | 22.15 | $22.19 | 16100 |
| 2023-06-02 | 22.15 | $22.21 | 31800 |
| 2023-06-01 | 22.15 | $22.30 | 26300 |
| 2023-05-31 | 22.13 | $22.25 | 20700 |
| 2023-05-30 | 22.12 | $22.16 | 75500 |
| 2023-05-26 | 22.12 | $22.02 | 23800 |
| 2023-05-25 | 22.16 | $21.99 | 19600 |
| 2023-05-24 | 22.21 | $22.09 | 19325 |
| 2023-05-23 | 22.25 | $22.14 | 10400 |
| 2023-05-22 | 22.28 | $22.11 | 32900 |
| 2023-05-19 | 22.32 | $22.12 | 6113 |
| 2023-05-18 | 22.37 | $22.19 | 72500 |
| 2023-05-17 | 22.41 | $22.28 | 30508 |
| 2023-05-16 | 22.44 | $22.32 | 298700 |
| 2023-05-15 | 22.47 | $22.38 | 45010 |
| 2023-05-12 | 22.49 | $22.44 | 10900 |
| 2023-05-11 | 22.50 | $22.55 | 37131 |
| 2023-05-10 | 22.49 | $22.48 | 29449 |
| 2023-05-09 | 22.49 | $22.35 | 50600 |
| 2023-05-08 | 22.52 | $22.38 | 37745 |
| 2023-05-05 | 22.54 | $22.49 | 22205 |
| 2023-05-04 | 22.55 | $22.62 | 31837 |
| 2023-05-03 | 22.53 | $22.64 | 10700 |
| 2023-05-02 | 22.50 | $22.54 | 21849 |
| 2023-05-01 | 22.49 | $22.33 | 33033 |
| 2023-04-28 | 22.52 | $22.55 | 13500 |
| 2023-04-27 | 22.51 | $22.45 | 15703 |
| 2023-04-26 | 22.52 | $22.54 | 54300 |
| 2023-04-25 | 22.51 | $22.63 | 30604 |
| 2023-04-24 | 22.48 | $22.48 | 23843 |
| 2023-04-21 | 22.48 | $22.39 | 8400 |
| 2023-04-20 | 22.49 | $22.42 | 28600 |
| 2023-04-19 | 22.51 | $22.33 | 9900 |
| 2023-04-18 | 22.54 | $22.37 | 15800 |
| 2023-04-17 | 22.57 | $22.34 | 35700 |
| 2023-04-14 | 22.61 | $22.45 | 67843 |
| 2023-04-13 | 22.63 | $22.56 | 11900 |
| 2023-04-12 | 22.63 | $22.56 | 22711 |
| 2023-04-11 | 22.63 | $22.56 | 25100 |
| 2023-04-10 | 22.63 | $22.53 | 13100 |
| 2023-04-06 | 22.63 | $22.77 | 9114 |
| 2023-04-05 | 22.59 | $22.78 | 40936 |
| 2023-04-04 | 22.53 | $22.70 | 12503 |
| 2023-04-03 | 22.49 | $22.61 | 20100 |
| 2023-03-31 | 22.45 | $22.54 | 13444 |
| 2023-03-30 | 22.42 | $22.41 | 6300 |
| 2023-03-29 | 22.41 | $22.38 | 39330 |
| 2023-03-28 | 22.41 | $22.37 | 11500 |
| 2023-03-27 | 22.41 | $22.40 | 1500 |
| 2023-03-24 | 22.41 | $22.61 | 41200 |
| 2023-03-23 | 22.35 | $22.58 | 5000 |
| 2023-03-22 | 22.30 | $22.53 | 17600 |
| 2023-03-21 | 22.24 | $22.33 | 19511 |
| 2023-03-20 | 22.22 | $22.39 | 9816 |
| 2023-03-17 | 22.19 | $22.49 | 13200 |
| 2023-03-16 | 22.12 | $22.33 | 70600 |
| 2023-03-15 | 22.08 | $22.43 | 34615 |
| 2023-03-14 | 22.02 | $22.22 | 27524 |
| 2023-03-13 | 21.99 | $22.33 | 15200 |
| 2023-03-10 | 21.92 | $22.19 | 13100 |
| 2023-03-09 | 21.88 | $21.93 | 4700 |
| 2023-03-08 | 21.89 | $21.85 | 32702 |
| 2023-03-07 | 21.92 | $21.88 | 41700 |
| 2023-03-06 | 21.95 | $21.98 | 103600 |
| 2023-03-03 | 21.96 | $22.02 | 72000 |
| 2023-03-02 | 21.97 | $21.83 | 10500 |
| 2023-03-01 | 22.02 | $21.90 | 75735 |
| 2023-02-28 | 22.06 | $22.02 | 48709 |
| 2023-02-27 | 22.09 | $22.00 | 15100 |
| 2023-02-24 | 22.12 | $21.98 | 20214 |
| 2023-02-23 | 22.16 | $22.09 | 14500 |
| 2023-02-22 | 22.19 | $22.03 | 267409 |
| 2023-02-21 | 22.24 | $21.96 | 169800 |
| 2023-02-17 | 22.31 | $22.15 | 25300 |
| 2023-02-16 | 22.35 | $22.11 | 10200 |
| 2023-02-15 | 22.41 | $22.19 | 69345 |
| 2023-02-14 | 22.46 | $22.25 | 24400 |
| 2023-02-13 | 22.50 | $22.32 | 27123 |
| 2023-02-10 | 22.54 | $22.27 | 8837 |
| 2023-02-09 | 22.59 | $22.36 | 11839 |
| 2023-02-08 | 22.63 | $22.45 | 33300 |
| 2023-02-07 | 22.66 | $22.41 | 49500 |
| 2023-02-06 | 22.71 | $22.50 | 21400 |
| 2023-02-03 | 22.74 | $22.65 | 50100 |
| 2023-02-02 | 22.74 | $22.81 | 27700 |
| 2023-02-01 | 22.71 | $22.81 | 19200 |
| 2023-01-31 | 22.67 | $22.64 | 37300 |
| 2023-01-30 | 22.66 | $22.55 | 9203 |
| 2023-01-27 | 22.67 | $22.62 | 6531 |
| 2023-01-26 | 22.66 | $22.65 | 11336 |
| 2023-01-25 | 22.65 | $22.69 | 7347 |
| 2023-01-24 | 22.62 | $22.65 | 15001 |
| 2023-01-23 | 22.60 | $22.56 | 15807 |
| 2023-01-20 | 22.59 | $22.61 | 33443 |
| 2023-01-19 | 22.57 | $22.72 | 14700 |
| 2023-01-18 | 22.52 | $22.75 | 17128 |
| 2023-01-17 | 22.46 | $22.53 | 26643 |
| 2023-01-13 | 22.43 | $22.58 | 38147 |
| 2023-01-12 | 22.39 | $22.66 | 30000 |
| 2023-01-11 | 22.32 | $22.48 | 7631 |
| 2023-01-10 | 22.28 | $22.36 | 9900 |
| 2023-01-09 | 22.25 | $22.45 | 10622 |
| 2023-01-06 | 22.21 | $22.40 | 13100 |
| 2023-01-05 | 22.17 | $22.15 | 1900 |
| 2023-01-04 | 22.17 | $22.17 | 17600 |
| 2023-01-03 | 22.17 | $22.05 | 12640 |
| 2022-12-30 | 22.19 | $21.94 | 9405 |
| 2022-12-29 | 22.25 | $22.02 | 15339 |
| 2022-12-28 | 22.29 | $21.94 | 15000 |
| 2022-12-27 | 22.36 | $22.01 | 13100 |
| 2022-12-23 | 22.42 | $22.15 | 16900 |
| 2022-12-22 | 22.46 | $22.24 | 27000 |
| 2022-12-21 | 22.49 | $22.28 | 55300 |
| 2022-12-20 | 22.51 | $22.22 | 15635 |
| 2022-12-19 | 22.55 | $22.38 | 13444 |
| 2022-12-16 | 22.56 | $22.52 | 23940 |
| 2022-12-15 | 22.54 | $22.58 | 17447 |
| 2022-12-14 | 22.50 | $22.55 | 23700 |
| 2022-12-13 | 22.47 | $22.49 | 40900 |
| 2022-12-12 | 22.44 | $22.35 | 81700 |
| 2022-12-09 | 22.43 | $22.37 | 69800 |
| 2022-12-08 | 22.41 | $22.50 | 30019 |
| 2022-12-07 | 22.37 | $22.55 | 8900 |
| 2022-12-06 | 22.30 | $22.40 | 44500 |
| 2022-12-05 | 22.25 | $22.34 | 5800 |
| 2022-12-02 | 22.21 | $22.47 | 15531 |
| 2022-12-01 | 22.13 | $22.41 | 7227 |
| 2022-11-30 | 22.05 | $22.18 | 6300 |
| 2022-11-29 | 22.01 | $22.04 | 35200 |
| 2022-11-28 | 21.99 | $22.12 | 32733 |
| 2022-11-25 | 21.94 | $22.14 | 5900 |
| 2022-11-23 | 21.89 | $22.11 | 3700 |
| 2022-11-22 | 21.83 | $22.03 | 24318 |
| 2022-11-21 | 21.78 | $21.91 | 24032 |
| 2022-11-18 | 21.74 | $21.92 | 17600 |
| 2022-11-17 | 21.70 | $21.96 | 20300 |
| 2022-11-16 | 21.64 | $22.05 | 13734 |
| 2022-11-15 | 21.55 | $21.92 | 25000 |
| 2022-11-14 | 21.48 | $21.75 | 35931 |
| 2022-11-11 | 21.43 | $21.82 | 19320 |
| 2022-11-10 | 21.36 | $21.82 | 58343 |
| 2022-11-09 | 21.28 | $21.37 | 25600 |
| 2022-11-08 | 21.28 | $21.36 | 3630 |
| 2022-11-07 | 21.29 | $21.27 | 19016 |
| 2022-11-04 | 21.31 | $21.39 | 18900 |
| 2022-11-03 | 21.32 | $21.41 | 12835 |
| 2022-11-02 | 21.32 | $21.48 | 160400 |
| 2022-11-01 | 21.31 | $21.51 | 12305 |
| 2022-10-31 | 21.29 | $21.44 | 17210 |
| 2022-10-28 | 21.29 | $21.54 | 17522 |
| 2022-10-27 | 21.27 | $21.58 | 7636 |
| 2022-10-26 | 21.23 | $21.48 | 20811 |
| 2022-10-25 | 21.22 | $21.38 | 31132 |
| 2022-10-24 | 21.22 | $21.18 | 14400 |
| 2022-10-21 | 21.27 | $21.21 | 23900 |
| 2022-10-20 | 21.32 | $21.18 | 11100 |
| 2022-10-19 | 21.39 | $21.32 | 5700 |
| 2022-10-18 | 21.44 | $21.50 | 6706 |
| 2022-10-17 | 21.46 | $21.46 | 119848 |
| 2022-10-14 | 21.50 | $21.44 | 10500 |
| 2022-10-13 | 21.55 | $21.53 | 10700 |
| 2022-10-12 | 21.59 | $21.60 | 14600 |
| 2022-10-11 | 21.63 | $21.57 | 21812 |
| 2022-10-10 | 21.68 | $21.57 | 12600 |
| 2022-10-07 | 21.74 | $21.67 | 115933 |
| 2022-10-06 | 21.78 | $21.84 | 9514 |
| 2022-10-05 | 21.81 | $21.90 | 11400 |
| 2022-10-04 | 21.82 | $22.04 | 8843 |
| 2022-10-03 | 21.81 | $21.96 | 11900 |
| 2022-09-30 | 21.82 | $21.76 | 5738 |
| 2022-09-29 | 21.87 | $21.85 | 7146 |
| 2022-09-28 | 21.91 | $21.97 | 6736 |
| 2022-09-27 | 21.94 | $21.60 | 13900 |
| 2022-09-26 | 22.05 | $21.73 | 29706 |
| 2022-09-23 | 22.15 | $21.99 | 108828 |
| 2022-09-22 | 22.22 | $22.05 | 13500 |
| 2022-09-21 | 22.28 | $22.27 | 37600 |
| 2022-09-20 | 22.31 | $22.19 | 25700 |
| 2022-09-19 | 22.37 | $22.32 | 3707 |
| 2022-09-16 | 22.41 | $22.34 | 19846 |
| 2022-09-15 | 22.45 | $22.36 | 27229 |
| 2022-09-14 | 22.49 | $22.41 | 14400 |
| 2022-09-13 | 22.53 | $22.38 | 21100 |
| 2022-09-12 | 22.59 | $22.49 | 16209 |
| 2022-09-09 | 22.64 | $22.54 | 15015 |
| 2022-09-08 | 22.68 | $22.55 | 4300 |
| 2022-09-07 | 22.72 | $22.65 | 6833 |
| 2022-09-06 | 22.76 | $22.52 | 8400 |
| 2022-09-02 | 22.82 | $22.71 | 6908 |
| 2022-09-01 | 22.86 | $22.67 | 12600 |
| 2022-08-31 | 22.92 | $22.75 | 10338 |
| 2022-08-30 | 22.97 | $22.86 | 8149 |
| 2022-08-29 | 23.00 | $22.86 | 7700 |
| 2022-08-26 | 23.04 | $22.96 | 9300 |
| 2022-08-25 | 23.06 | $22.98 | 4700 |
| 2022-08-24 | 23.08 | $22.85 | 11400 |
| 2022-08-23 | 23.14 | $22.93 | 13600 |
| 2022-08-22 | 23.19 | $22.92 | 24000 |
| 2022-08-19 | 23.24 | $23.03 | 9631 |
| 2022-08-18 | 23.29 | $23.18 | 14500 |
| 2022-08-17 | 23.30 | $23.14 | 15212 |
| 2022-08-16 | 23.33 | $23.26 | 11928 |
| 2022-08-15 | 23.34 | $23.30 | 5345 |
| 2022-08-12 | 23.34 | $23.26 | 9900 |
| 2022-08-11 | 23.35 | $23.16 | 39500 |
| 2022-08-10 | 23.38 | $23.31 | 174900 |
| 2022-08-09 | 23.38 | $23.25 | 6900 |
| 2022-08-08 | 23.39 | $23.31 | 26400 |
| 2022-08-05 | 23.39 | $23.20 | 5500 |
| 2022-08-04 | 23.42 | $23.50 | 6200 |
| 2022-08-03 | 23.39 | $23.46 | 9700 |
| 2022-08-02 | 23.36 | $23.34 | 27800 |
| 2022-08-01 | 23.34 | $23.60 | 13720 |
| 2022-07-29 | 23.27 | $23.50 | 22000 |
| 2022-07-28 | 23.21 | $23.46 | 7404 |
| 2022-07-27 | 23.15 | $23.31 | 7000 |
| 2022-07-26 | 23.11 | $23.24 | 5518 |
| 2022-07-25 | 23.08 | $23.23 | 4536 |
| 2022-07-22 | 23.04 | $23.30 | 11700 |
| 2022-07-21 | 22.99 | $23.13 | 25647 |
| 2022-07-20 | 22.95 | $22.95 | 27500 |
| 2022-07-19 | 22.96 | $22.97 | 67742 |
| 2022-07-18 | 22.96 | $23.00 | 15100 |
| 2022-07-15 | 22.95 | $23.06 | 36332 |
| 2022-07-14 | 22.93 | $22.99 | 53800 |
| 2022-07-13 | 22.92 | $23.06 | 272907 |
| 2022-07-12 | 22.90 | $22.99 | 8600 |
| 2022-07-11 | 22.88 | $22.94 | 6219 |
| 2022-07-08 | 22.88 | $22.86 | 5624 |
| 2022-07-07 | 22.89 | $22.98 | 8500 |
| 2022-07-06 | 22.88 | $23.04 | 44100 |
| 2022-07-05 | 22.85 | $23.19 | 6915 |
| 2022-07-01 | 22.79 | $23.14 | 20936 |
| 2022-06-30 | 22.73 | $22.97 | 16900 |
| 2022-06-29 | 22.69 | $22.86 | 8614 |
| 2022-06-28 | 22.68 | $22.74 | 20600 |
| 2022-06-27 | 22.69 | $22.75 | 10709 |
| 2022-06-24 | 22.70 | $22.84 | 63231 |
| 2022-06-23 | 22.70 | $22.86 | 88417 |
| 2022-06-22 | 22.69 | $22.79 | 31800 |
| 2022-06-21 | 22.69 | $22.58 | 10700 |
| 2022-06-17 | 22.74 | $22.70 | 9217 |
| 2022-06-16 | 22.78 | $22.68 | 11100 |
| 2022-06-15 | 22.83 | $22.65 | 272400 |
| 2022-06-14 | 22.89 | $22.39 | 12000 |
| 2022-06-13 | 23.02 | $22.54 | 17000 |
| 2022-06-10 | 23.14 | $22.93 | 33311 |
| 2022-06-09 | 23.19 | $23.10 | 59943 |
| 2022-06-08 | 23.23 | $23.12 | 34800 |
| 2022-06-07 | 23.26 | $23.20 | 33300 |
| 2022-06-06 | 23.28 | $23.18 | 26718 |
| 2022-06-03 | 23.30 | $23.30 | 23824 |
| 2022-06-02 | 23.31 | $23.37 | 22507 |
| 2022-06-01 | 23.31 | $23.32 | 63200 |
| 2022-05-31 | 23.31 | $23.40 | 134800 |
| 2022-05-27 | 23.30 | $23.58 | 100000 |
| 2022-05-26 | 23.25 | $23.52 | 40525 |
| 2022-05-25 | 23.20 | $23.52 | 5400 |
| 2022-05-24 | 23.15 | $23.44 | 24100 |
| 2022-05-23 | 23.10 | $23.24 | 6700 |
| 2022-05-20 | 23.10 | $23.34 | 8900 |
| 2022-05-19 | 23.07 | $23.26 | 13900 |
| 2022-05-18 | 23.05 | $23.19 | 45016 |
| 2022-05-17 | 23.05 | $23.11 | 35226 |
| 2022-05-16 | 23.07 | $23.24 | 57629 |
| 2022-05-13 | 23.06 | $23.17 | 5737 |
| 2022-05-12 | 23.07 | $23.27 | 203800 |
| 2022-05-11 | 23.06 | $23.24 | 18242 |
| 2022-05-10 | 23.06 | $23.17 | 28443 |
| 2022-05-09 | 23.08 | $23.09 | 100216 |
| 2022-05-06 | 23.11 | $22.99 | 34126 |
| 2022-05-05 | 23.17 | $23.14 | 52700 |
| 2022-05-04 | 23.22 | $23.36 | 104036 |
| 2022-05-03 | 23.22 | $23.25 | 25300 |
| 2022-05-02 | 23.26 | $23.19 | 17033 |
| 2022-04-29 | 23.31 | $23.32 | 14800 |
| 2022-04-28 | 23.34 | $23.45 | 18100 |
| 2022-04-27 | 23.36 | $23.47 | 28335 |
| 2022-04-26 | 23.38 | $23.55 | 14418 |
| 2022-04-25 | 23.38 | $23.47 | 15300 |
| 2022-04-22 | 23.40 | $23.35 | 17200 |
| 2022-04-21 | 23.46 | $23.37 | 16534 |
| 2022-04-20 | 23.52 | $23.50 | 33700 |
| 2022-04-19 | 23.56 | $23.37 | 6118 |
| 2022-04-18 | 23.64 | $23.50 | 57221 |
| 2022-04-14 | 23.71 | $23.56 | 263200 |
| 2022-04-13 | 23.78 | $23.75 | 8400 |
| 2022-04-12 | 23.82 | $23.69 | 19305 |
| 2022-04-11 | 23.89 | $23.67 | 14900 |
| 2022-04-08 | 23.97 | $23.78 | 26500 |
| 2022-04-07 | 24.04 | $23.92 | 425200 |
| 2022-04-06 | 24.09 | $24.01 | 7000 |
| 2022-04-05 | 24.14 | $24.08 | 12400 |
| 2022-04-04 | 24.18 | $24.31 | 11808 |
| 2022-04-01 | 24.18 | $24.30 | 20300 |
| 2022-03-31 | 24.18 | $24.35 | 7800 |
| 2022-03-30 | 24.17 | $24.33 | 53120 |
| 2022-03-29 | 24.17 | $24.24 | 29900 |
| 2022-03-28 | 24.19 | $24.15 | 8012 |
| 2022-03-25 | 24.23 | $24.11 | 223300 |
| 2022-03-24 | 24.29 | $24.28 | 20026 |
| 2022-03-23 | 24.33 | $24.34 | 26800 |
| 2022-03-22 | 24.36 | $24.22 | 14000 |
| 2022-03-21 | 24.42 | $24.32 | 135400 |
| 2022-03-18 | 24.47 | $24.53 | 3417 |
| 2022-03-17 | 24.48 | $24.47 | 5100 |
| 2022-03-16 | 24.52 | $24.40 | 16516 |
| 2022-03-15 | 24.57 | $24.37 | 20244 |
| 2022-03-14 | 24.64 | $24.35 | 15200 |
| 2022-03-11 | 24.73 | $24.60 | 14000 |
| 2022-03-10 | 24.78 | $24.60 | 37800 |
| 2022-03-09 | 24.84 | $24.75 | 6441 |
| 2022-03-08 | 24.88 | $24.79 | 3100 |
| 2022-03-07 | 24.92 | $24.94 | 6600 |
| 2022-03-04 | 24.93 | $25.09 | 22300 |
| 2022-03-03 | 24.91 | $25.01 | 10702 |
| 2022-03-02 | 24.91 | $24.96 | 25000 |
| 2022-03-01 | 24.92 | $25.25 | 25137 |
| 2022-02-28 | 24.88 | $25.11 | 64109 |
| 2022-02-25 | 24.85 | $24.92 | 177408 |
| 2022-02-24 | 24.87 | $24.89 | 4900 |
| 2022-02-23 | 24.89 | $24.88 | 29400 |
| 2022-02-22 | 24.92 | $24.97 | 12916 |
| 2022-02-18 | 24.94 | $24.99 | 15900 |
| 2022-02-17 | 24.95 | $24.95 | 1400 |
| 2022-02-16 | 24.98 | $24.91 | 17900 |
| 2022-02-15 | 25.03 | $24.89 | 23900 |
| 2022-02-14 | 25.09 | $24.98 | 31432 |
| 2022-02-11 | 25.14 | $25.07 | 5730 |
| 2022-02-10 | 25.18 | $24.96 | 12406 |
| 2022-02-09 | 25.25 | $25.18 | 29100 |
| 2022-02-08 | 25.28 | $25.16 | 3419 |
| 2022-02-07 | 25.33 | $25.23 | 22700 |
| 2022-02-04 | 25.37 | $25.28 | 20600 |
| 2022-02-03 | 25.41 | $25.42 | 116300 |
| 2022-02-02 | 25.43 | $25.52 | 8118 |
| 2022-02-01 | 25.43 | $25.49 | 8142 |
| 2022-01-31 | 25.44 | $25.47 | 5949 |
| 2022-01-28 | 25.45 | $25.49 | 9523 |
| 2022-01-27 | 25.46 | $25.46 | 6638 |
| 2022-01-26 | 25.48 | $25.42 | 8000 |
| 2022-01-25 | 25.52 | $25.52 | 14000 |
| 2022-01-24 | 25.54 | $25.56 | 1445 |
| 2022-01-21 | 25.55 | $25.59 | 8000 |
| 2022-01-20 | 25.56 | $25.49 | 9610 |
| 2022-01-19 | 25.60 | $25.49 | 30226 |
| 2022-01-18 | 25.64 | $25.47 | 26845 |
| 2022-01-14 | 25.70 | $25.63 | 10537 |
| 2022-01-13 | 25.73 | $25.73 | 247200 |
| 2022-01-12 | 25.75 | $25.70 | 2448 |
| 2022-01-11 | 25.78 | $25.69 | 7700 |
| 2022-01-10 | 25.81 | $25.66 | 3500 |
| 2022-01-07 | 25.85 | $25.66 | 6800 |
| 2022-01-06 | 25.91 | $25.76 | 7400 |
| 2022-01-05 | 25.95 | $25.78 | 114200 |
| 2022-01-04 | 26.00 | $25.88 | 30811 |
| 2022-01-03 | 26.03 | $25.89 | 3200 |
| 2021-12-31 | 26.06 | $26.02 | 7200 |
| 2021-12-30 | 26.08 | $26.04 | 1311 |
| 2021-12-29 | 26.09 | $26.00 | 7200 |
| 2021-12-28 | 26.11 | $26.10 | 35933 |
| 2021-12-27 | 26.12 | $26.09 | 18229 |
| 2021-12-23 | 26.12 | $26.07 | 11800 |
| 2021-12-22 | 26.14 | $26.14 | 42600 |
| 2021-12-21 | 26.14 | $26.11 | 5347 |
| 2021-12-20 | 26.15 | $26.15 | 4700 |
| 2021-12-17 | 26.15 | $26.17 | 30300 |
| 2021-12-16 | 26.14 | $26.14 | 12815 |
| 2021-12-15 | 26.15 | $26.12 | 28633 |
| 2021-12-14 | 26.15 | $26.15 | 11000 |
| 2021-12-13 | 26.16 | $26.19 | 13200 |
| 2021-12-10 | 26.15 | $26.12 | 6822 |
| 2021-12-09 | 26.16 | $26.10 | 4800 |
| 2021-12-08 | 26.17 | $26.09 | 18600 |
| 2021-12-07 | 26.19 | $26.19 | 348300 |
| 2021-12-06 | 26.19 | $26.27 | 3615 |
| 2021-12-03 | 26.17 | $26.36 | 19700 |
| 2021-12-02 | 26.13 | $26.22 | 5635 |
| 2021-12-01 | 26.12 | $26.23 | 1400 |
| 2021-11-30 | 26.10 | $26.22 | 14827 |
| 2021-11-29 | 26.07 | $26.14 | 16400 |
| 2021-11-26 | 26.07 | $26.15 | 2500 |
| 2021-11-24 | 26.06 | $25.96 | 14200 |
| 2021-11-23 | 26.08 | $25.97 | 3400 |
| 2021-11-22 | 26.12 | $26.03 | 22633 |
| 2021-11-19 | 26.14 | $26.18 | 1900 |
| 2021-11-18 | 26.14 | $26.12 | 19800 |
| 2021-11-17 | 26.14 | $26.08 | 4329 |
| 2021-11-16 | 26.16 | $26.05 | 1835 |
| 2021-11-15 | 26.19 | $26.06 | 8304 |
| 2021-11-12 | 26.22 | $26.15 | 9700 |
| 2021-11-11 | 26.24 | $26.17 | 2001 |
| 2021-11-10 | 26.25 | $26.21 | 2000 |
| 2021-11-09 | 26.26 | $26.41 | 2942 |
| 2021-11-08 | 26.23 | $26.33 | 7400 |
| 2021-11-05 | 26.21 | $26.38 | 5100 |
| 2021-11-04 | 26.18 | $26.30 | 2741 |
| 2021-11-03 | 26.16 | $26.21 | 2700 |
| 2021-11-02 | 26.16 | $26.27 | 7145 |
| 2021-11-01 | 26.14 | $26.20 | 1939 |
| 2021-10-29 | 26.13 | $26.22 | 4700 |
| 2021-10-28 | 26.12 | $26.23 | 3200 |
| 2021-10-27 | 26.11 | $26.27 | 109800 |
| 2021-10-26 | 26.08 | $26.12 | 11310 |
| 2021-10-25 | 26.09 | $26.12 | 1400 |
| 2021-10-22 | 26.09 | $26.08 | 4722 |
| 2021-10-21 | 26.11 | $26.05 | 38500 |
| 2021-10-20 | 26.13 | $26.09 | 11013 |
| 2021-10-19 | 26.15 | $26.14 | 14817 |
| 2021-10-18 | 26.17 | $26.19 | 33746 |
| 2021-10-15 | 26.17 | $26.21 | 4629 |
| 2021-10-14 | 26.18 | $26.25 | 4700 |
| 2021-10-13 | 26.17 | $26.20 | 5946 |
| 2021-10-12 | 26.18 | $26.16 | 5329 |
| 2021-10-11 | 26.20 | $26.03 | 2325 |
| 2021-10-08 | 26.25 | $26.11 | 3422 |
| 2021-10-07 | 26.29 | $26.18 | 4900 |
| 2021-10-06 | 26.32 | $26.27 | 6200 |
| 2021-10-05 | 26.34 | $26.27 | 3947 |
| 2021-10-04 | 26.36 | $26.33 | 5110 |
| 2021-10-01 | 26.37 | $26.36 | 36710 |
| 2021-09-30 | 26.38 | $26.25 | 3300 |
| 2021-09-29 | 26.41 | $26.25 | 2522 |
| 2021-09-28 | 26.45 | $26.27 | 4400 |
| 2021-09-27 | 26.49 | $26.39 | 8000 |
| 2021-09-24 | 26.52 | $26.40 | 8700 |
| 2021-09-23 | 26.54 | $26.47 | 15106 |
| 2021-09-22 | 26.56 | $26.58 | 7000 |
| 2021-09-21 | 26.55 | $26.57 | 4400 |
| 2021-09-20 | 26.55 | $26.56 | 10300 |
| 2021-09-17 | 26.54 | $26.50 | 3200 |
| 2021-09-16 | 26.55 | $26.55 | 4802 |
| 2021-09-15 | 26.55 | $26.59 | 2520 |
| 2021-09-14 | 26.54 | $26.61 | 1600 |
| 2021-09-13 | 26.52 | $26.55 | 7200 |
| 2021-09-10 | 26.52 | $26.50 | 7400 |
| 2021-09-09 | 26.52 | $26.55 | 6300 |
| 2021-09-08 | 26.51 | $26.47 | 3919 |
| 2021-09-07 | 26.52 | $26.46 | 3841 |
| 2021-09-03 | 26.54 | $26.53 | 11700 |
| 2021-09-02 | 26.54 | $26.57 | 2100 |
| 2021-09-01 | 26.53 | $26.54 | 1500 |
| 2021-08-31 | 26.53 | $26.55 | 2700 |
| 2021-08-30 | 26.52 | $26.56 | 6200 |
| 2021-08-27 | 26.51 | $26.52 | 8600 |
| 2021-08-26 | 26.51 | $26.45 | 5100 |
| 2021-08-25 | 26.52 | $26.46 | 8400 |
| 2021-08-24 | 26.53 | $26.51 | 11800 |
| 2021-08-23 | 26.54 | $26.55 | 8100 |
| 2021-08-20 | 26.53 | $26.54 | 3200 |
| 2021-08-19 | 26.53 | $26.56 | 46200 |
| 2021-08-18 | 26.53 | $26.50 | 8509 |
| 2021-08-17 | 26.53 | $26.52 | 22342 |
| 2021-08-16 | 26.53 | $26.55 | 22800 |
| 2021-08-13 | 26.52 | $26.49 | 20024 |
| 2021-08-12 | 26.53 | $26.42 | 178035 |
| 2021-08-11 | 26.55 | $26.39 | 24117 |
| 2021-08-10 | 26.58 | $26.36 | 21800 |
| 2021-08-09 | 26.62 | $26.43 | 4400 |
| 2021-08-06 | 26.66 | $26.49 | 3118 |
| 2021-08-05 | 26.68 | $26.65 | 10300 |
| 2021-08-04 | 26.68 | $26.70 | 4500 |
| 2021-08-03 | 26.67 | $26.71 | 2400 |
| 2021-08-02 | 26.64 | $26.69 | 6400 |
| 2021-07-30 | 26.62 | $26.62 | 4300 |
| 2021-07-29 | 26.61 | $26.62 | 47800 |
| 2021-07-28 | 26.60 | $26.62 | 1334 |
| 2021-07-27 | 26.59 | $26.61 | 5635 |
| 2021-07-26 | 26.57 | $26.58 | 18045 |
| 2021-07-23 | 26.56 | $26.56 | 800 |
| 2021-07-22 | 26.55 | $26.58 | 86900 |
| 2021-07-21 | 26.54 | $26.51 | 2200 |
| 2021-07-20 | 26.54 | $26.58 | 1300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.88
2026-07-17
Close Price
$21.93
Vol: 14606
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.69
Average
22.73
Maximum
26.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.88 | $21.93 | 14606 |
| 2026-07-16 | 21.88 | $21.89 | 13700 |
| 2026-07-15 | 21.89 | $21.90 | 4900 |
| 2026-07-14 | 21.90 | $21.87 | 800 |
| 2026-07-13 | 21.93 | $21.82 | 14310 |
| 2026-07-10 | 21.97 | $21.89 | 3443 |
| 2026-07-09 | 22.00 | $21.91 | 5939 |
| 2026-07-08 | 22.04 | $21.88 | 9400 |
| 2026-07-07 | 22.09 | $22.00 | 11800 |
| 2026-07-06 | 22.12 | $22.08 | 5700 |
| 2026-07-02 | 22.12 | $22.07 | 13100 |
| 2026-07-01 | 22.13 | $22.07 | 7200 |
| 2026-06-30 | 22.14 | $22.09 | 4835 |
| 2026-06-29 | 22.14 | $22.18 | 4800 |
| 2026-06-26 | 22.12 | $22.17 | 6800 |
| 2026-06-25 | 22.09 | $22.15 | 3500 |
| 2026-06-24 | 22.07 | $22.13 | 2000 |
| 2026-06-23 | 22.04 | $22.04 | 11001 |
| 2026-06-22 | 22.04 | $22.01 | 10900 |
| 2026-06-18 | 22.05 | $22.07 | 1113 |
| 2026-06-17 | 22.04 | $22.04 | 6100 |
| 2026-06-16 | 22.04 | $22.09 | 9700 |
| 2026-06-15 | 22.02 | $22.06 | 6614 |
| 2026-06-12 | 22.00 | $22.04 | 8444 |
| 2026-06-11 | 21.99 | $22.06 | 2500 |
| 2026-06-10 | 21.97 | $21.95 | 5546 |
| 2026-06-09 | 21.99 | $21.96 | 6600 |
| 2026-06-08 | 22.00 | $21.91 | 7622 |
| 2026-06-05 | 22.03 | $21.92 | 2300 |
| 2026-06-04 | 22.07 | $22.09 | 14400 |
| 2026-06-03 | 22.06 | $22.07 | 9216 |
| 2026-06-02 | 22.05 | $22.11 | 7400 |
| 2026-06-01 | 22.03 | $22.10 | 12000 |
| 2026-05-29 | 22.01 | $22.11 | 23443 |
| 2026-05-28 | 21.98 | $22.11 | 5643 |
| 2026-05-27 | 21.95 | $22.06 | 7100 |
| 2026-05-26 | 21.93 | $22.04 | 50400 |
| 2026-05-22 | 21.91 | $21.96 | 23600 |
| 2026-05-21 | 21.91 | $21.97 | 1500 |
| 2026-05-20 | 21.91 | $21.94 | 15200 |
| 2026-05-19 | 21.93 | $21.83 | 19314 |
| 2026-05-18 | 21.98 | $21.90 | 3021 |
| 2026-05-15 | 22.02 | $21.90 | 9000 |
| 2026-05-14 | 22.07 | $22.04 | 17644 |
| 2026-05-13 | 22.09 | $22.06 | 23331 |
| 2026-05-12 | 22.11 | $22.05 | 28000 |
| 2026-05-11 | 22.14 | $22.11 | 10000 |
| 2026-05-08 | 22.15 | $22.16 | 8100 |
| 2026-05-07 | 22.15 | $22.12 | 9000 |
| 2026-05-06 | 22.17 | $22.23 | 8100 |
| 2026-05-05 | 22.16 | $22.14 | 25416 |
| 2026-05-04 | 22.17 | $22.10 | 14418 |
| 2026-05-01 | 22.19 | $22.17 | 22900 |
| 2026-04-30 | 22.20 | $22.14 | 6639 |
| 2026-04-29 | 22.22 | $22.12 | 4000 |
| 2026-04-28 | 22.26 | $22.21 | 24000 |
| 2026-04-27 | 22.27 | $22.23 | 1200 |
| 2026-04-24 | 22.28 | $22.26 | 3900 |
| 2026-04-23 | 22.27 | $22.23 | 5400 |
| 2026-04-22 | 22.28 | $22.29 | 22900 |
| 2026-04-21 | 22.27 | $22.25 | 17600 |
| 2026-04-20 | 22.28 | $22.32 | 14812 |
| 2026-04-17 | 22.26 | $22.32 | 2504 |
| 2026-04-16 | 22.23 | $22.24 | 21904 |
| 2026-04-15 | 22.23 | $22.27 | 7925 |
| 2026-04-14 | 22.21 | $22.28 | 15700 |
| 2026-04-13 | 22.19 | $22.24 | 1909 |
| 2026-04-10 | 22.18 | $22.21 | 24534 |
| 2026-04-09 | 22.18 | $22.24 | 32600 |
| 2026-04-08 | 22.16 | $22.24 | 7000 |
| 2026-04-07 | 22.14 | $22.18 | 14402 |
| 2026-04-06 | 22.14 | $22.23 | 4700 |
| 2026-04-02 | 22.13 | $22.26 | 5100 |
| 2026-04-01 | 22.10 | $22.23 | 7800 |
| 2026-03-31 | 22.08 | $22.24 | 30801 |
| 2026-03-30 | 22.05 | $22.17 | 2301 |
| 2026-03-27 | 22.04 | $22.04 | 7000 |
| 2026-03-26 | 22.07 | $22.05 | 22500 |
| 2026-03-25 | 22.11 | $22.17 | 9800 |
| 2026-03-24 | 22.12 | $22.10 | 22000 |
| 2026-03-23 | 22.15 | $22.14 | 17400 |
| 2026-03-20 | 22.18 | $22.10 | 17024 |
| 2026-03-19 | 22.23 | $22.26 | 20025 |
| 2026-03-18 | 22.25 | $22.23 | 28636 |
| 2026-03-17 | 22.28 | $22.31 | 79643 |
| 2026-03-16 | 22.29 | $22.25 | 22819 |
| 2026-03-13 | 22.32 | $22.21 | 9900 |
| 2026-03-12 | 22.38 | $22.22 | 502400 |
| 2026-03-11 | 22.45 | $22.30 | 24100 |
| 2026-03-10 | 22.50 | $22.39 | 1300 |
| 2026-03-09 | 22.54 | $22.48 | 3131 |
| 2026-03-06 | 22.56 | $22.41 | 3749 |
| 2026-03-05 | 22.61 | $22.51 | 15700 |
| 2026-03-04 | 22.63 | $22.55 | 5803 |
| 2026-03-03 | 22.65 | $22.57 | 9000 |
| 2026-03-02 | 22.66 | $22.59 | 15245 |
| 2026-02-27 | 22.66 | $22.69 | 4600 |
| 2026-02-26 | 22.64 | $22.64 | 5130 |
| 2026-02-25 | 22.62 | $22.61 | 4743 |
| 2026-02-24 | 22.61 | $22.61 | 8242 |
| 2026-02-23 | 22.60 | $22.61 | 5200 |
| 2026-02-20 | 22.58 | $22.58 | 7200 |
| 2026-02-19 | 22.57 | $22.58 | 22314 |
| 2026-02-18 | 22.55 | $22.57 | 7021 |
| 2026-02-17 | 22.53 | $22.60 | 7500 |
| 2026-02-13 | 22.50 | $22.59 | 12430 |
| 2026-02-12 | 22.46 | $22.53 | 27300 |
| 2026-02-11 | 22.43 | $22.43 | 17442 |
| 2026-02-10 | 22.43 | $22.47 | 26316 |
| 2026-02-09 | 22.41 | $22.40 | 6600 |
| 2026-02-06 | 22.42 | $22.40 | 16604 |
| 2026-02-05 | 22.42 | $22.49 | 15900 |
| 2026-02-04 | 22.39 | $22.38 | 20749 |
| 2026-02-03 | 22.40 | $22.39 | 18600 |
| 2026-02-02 | 22.40 | $22.38 | 10400 |
| 2026-01-30 | 22.41 | $22.41 | 11547 |
| 2026-01-29 | 22.41 | $22.43 | 14700 |
| 2026-01-28 | 22.41 | $22.41 | 16944 |
| 2026-01-27 | 22.41 | $22.42 | 6207 |
| 2026-01-26 | 22.40 | $22.44 | 3847 |
| 2026-01-23 | 22.39 | $22.41 | 6018 |
| 2026-01-22 | 22.39 | $22.38 | 31731 |
| 2026-01-21 | 22.39 | $22.36 | 9535 |
| 2026-01-20 | 22.40 | $22.32 | 76147 |
| 2026-01-16 | 22.43 | $22.39 | 7300 |
| 2026-01-15 | 22.45 | $22.44 | 141040 |
| 2026-01-14 | 22.44 | $22.47 | 1707 |
| 2026-01-13 | 22.43 | $22.43 | 1700 |
| 2026-01-12 | 22.43 | $22.57 | 10300 |
| 2026-01-09 | 22.39 | $22.42 | 5317 |
| 2026-01-08 | 22.38 | $22.37 | 5029 |
| 2026-01-07 | 22.39 | $22.41 | 4200 |
| 2026-01-06 | 22.39 | $22.39 | 7700 |
| 2026-01-05 | 22.39 | $22.40 | 21526 |
| 2026-01-02 | 22.39 | $22.36 | 7200 |
| 2025-12-31 | 22.41 | $22.36 | 14707 |
| 2025-12-30 | 22.43 | $22.43 | 46246 |
| 2025-12-29 | 22.43 | $22.44 | 22500 |
| 2025-12-26 | 22.43 | $22.41 | 3600 |
| 2025-12-24 | 22.43 | $22.52 | 16700 |
| 2025-12-23 | 22.41 | $22.43 | 8927 |
| 2025-12-22 | 22.41 | $22.45 | 10410 |
| 2025-12-19 | 22.40 | $22.43 | 8200 |
| 2025-12-18 | 22.40 | $22.47 | 11018 |
| 2025-12-17 | 22.38 | $22.42 | 10500 |
| 2025-12-16 | 22.38 | $22.42 | 11900 |
| 2025-12-15 | 22.38 | $22.38 | 10000 |
| 2025-12-12 | 22.39 | $22.35 | 5902 |
| 2025-12-11 | 22.41 | $22.43 | 32700 |
| 2025-12-10 | 22.42 | $22.41 | 12900 |
| 2025-12-09 | 22.43 | $22.36 | 14111 |
| 2025-12-08 | 22.47 | $22.36 | 1300 |
| 2025-12-05 | 22.51 | $22.40 | 11422 |
| 2025-12-04 | 22.54 | $22.52 | 6600 |
| 2025-12-03 | 22.55 | $22.58 | 4100 |
| 2025-12-02 | 22.54 | $22.54 | 6500 |
| 2025-12-01 | 22.54 | $22.51 | 6500 |
| 2025-11-28 | 22.55 | $22.61 | 21200 |
| 2025-11-26 | 22.53 | $22.64 | 335 |
| 2025-11-25 | 22.49 | $22.60 | 4825 |
| 2025-11-24 | 22.47 | $22.56 | 3845 |
| 2025-11-21 | 22.44 | $22.52 | 11500 |
| 2025-11-20 | 22.43 | $22.48 | 16200 |
| 2025-11-19 | 22.43 | $22.44 | 6019 |
| 2025-11-18 | 22.44 | $22.46 | 5900 |
| 2025-11-17 | 22.45 | $22.44 | 13800 |
| 2025-11-14 | 22.46 | $22.43 | 3425 |
| 2025-11-13 | 22.49 | $22.47 | 11740 |
| 2025-11-12 | 22.51 | $22.52 | 15700 |
| 2025-11-11 | 22.51 | $22.54 | 20600 |
| 2025-11-10 | 22.51 | $22.47 | 4900 |
| 2025-11-07 | 22.54 | $22.48 | 3300 |
| 2025-11-06 | 22.56 | $22.57 | 12700 |
| 2025-11-05 | 22.57 | $22.48 | 6200 |
| 2025-11-04 | 22.60 | $22.57 | 12600 |
| 2025-11-03 | 22.62 | $22.53 | 9300 |
| 2025-10-31 | 22.65 | $22.56 | 2939 |
| 2025-10-30 | 22.67 | $22.57 | 2600 |
| 2025-10-29 | 22.70 | $22.60 | 3136 |
| 2025-10-28 | 22.72 | $22.72 | 9200 |
| 2025-10-27 | 22.71 | $22.72 | 15900 |
| 2025-10-24 | 22.70 | $22.69 | 14100 |
| 2025-10-23 | 22.69 | $22.67 | 2000 |
| 2025-10-22 | 22.68 | $22.72 | 1700 |
| 2025-10-21 | 22.66 | $22.71 | 7120 |
| 2025-10-20 | 22.64 | $22.69 | 4100 |
| 2025-10-17 | 22.61 | $22.64 | 3539 |
| 2025-10-16 | 22.59 | $22.68 | 7600 |
| 2025-10-15 | 22.56 | $22.60 | 1923 |
| 2025-10-14 | 22.54 | $22.60 | 6301 |
| 2025-10-13 | 22.52 | $22.58 | 12800 |
| 2025-10-10 | 22.50 | $22.54 | 1700 |
| 2025-10-09 | 22.50 | $22.46 | 1800 |
| 2025-10-08 | 22.51 | $22.48 | 11507 |
| 2025-10-07 | 22.52 | $22.46 | 2448 |
| 2025-10-06 | 22.54 | $22.50 | 6547 |
| 2025-10-03 | 22.55 | $22.55 | 8614 |
| 2025-10-02 | 22.54 | $22.56 | 6500 |
| 2025-10-01 | 22.53 | $22.55 | 16300 |
| 2025-09-30 | 22.52 | $22.50 | 1200 |
| 2025-09-29 | 22.53 | $22.52 | 10102 |
| 2025-09-26 | 22.52 | $22.45 | 1600 |
| 2025-09-25 | 22.54 | $22.46 | 3029 |
| 2025-09-24 | 22.56 | $22.49 | 2200 |
| 2025-09-23 | 22.57 | $22.52 | 5435 |
| 2025-09-22 | 22.58 | $22.47 | 11200 |
| 2025-09-19 | 22.60 | $22.51 | 3700 |
| 2025-09-18 | 22.61 | $22.50 | 2900 |
| 2025-09-17 | 22.62 | $22.57 | 4200 |
| 2025-09-16 | 22.61 | $22.62 | 6600 |
| 2025-09-15 | 22.59 | $22.60 | 10600 |
| 2025-09-12 | 22.56 | $22.55 | 68200 |
| 2025-09-11 | 22.54 | $22.58 | 36000 |
| 2025-09-10 | 22.50 | $22.55 | 2300 |
| 2025-09-09 | 22.46 | $22.49 | 1931 |
| 2025-09-08 | 22.44 | $22.52 | 5508 |
| 2025-09-05 | 22.40 | $22.52 | 10900 |
| 2025-09-04 | 22.34 | $22.42 | 43000 |
| 2025-09-03 | 22.31 | $22.34 | 6300 |
| 2025-09-02 | 22.29 | $22.25 | 6929 |
| 2025-08-29 | 22.30 | $22.31 | 24424 |
| 2025-08-28 | 22.29 | $22.33 | 34405 |
| 2025-08-27 | 22.27 | $22.31 | 5017 |
| 2025-08-26 | 22.26 | $22.29 | 6100 |
| 2025-08-25 | 22.24 | $22.25 | 4842 |
| 2025-08-22 | 22.23 | $22.28 | 4900 |
| 2025-08-21 | 22.22 | $22.17 | 19646 |
| 2025-08-20 | 22.23 | $22.22 | 4209 |
| 2025-08-19 | 22.23 | $22.21 | 6331 |
| 2025-08-18 | 22.24 | $22.16 | 4019 |
| 2025-08-15 | 22.26 | $22.19 | 2023 |
| 2025-08-14 | 22.27 | $22.22 | 2800 |
| 2025-08-13 | 22.28 | $22.28 | 5440 |
| 2025-08-12 | 22.27 | $22.20 | 5000 |
| 2025-08-11 | 22.28 | $22.21 | 5210 |
| 2025-08-08 | 22.28 | $22.21 | 3700 |
| 2025-08-07 | 22.29 | $22.24 | 6944 |
| 2025-08-06 | 22.29 | $22.34 | 5049 |
| 2025-08-05 | 22.26 | $22.35 | 5100 |
| 2025-08-04 | 22.22 | $22.34 | 1421 |
| 2025-08-01 | 22.17 | $22.32 | 1010 |
| 2025-07-31 | 22.11 | $22.12 | 400 |
| 2025-07-30 | 22.11 | $22.12 | 3314 |
| 2025-07-29 | 22.10 | $22.18 | 9221 |
| 2025-07-28 | 22.08 | $22.08 | 8500 |
| 2025-07-25 | 22.08 | $22.12 | 5200 |
| 2025-07-24 | 22.06 | $22.07 | 1100 |
| 2025-07-23 | 22.06 | $22.09 | 2500 |
| 2025-07-22 | 22.05 | $22.13 | 5031 |
| 2025-07-21 | 22.03 | $22.09 | 2000 |
| 2025-07-18 | 22.02 | $22.02 | 1244 |
| 2025-07-17 | 22.03 | $22.00 | 11500 |
| 2025-07-16 | 22.04 | $21.98 | 5000 |
| 2025-07-15 | 22.06 | $21.95 | 5308 |
| 2025-07-14 | 22.10 | $22.01 | 3424 |
| 2025-07-11 | 22.13 | $22.03 | 17334 |
| 2025-07-10 | 22.16 | $22.12 | 9139 |
| 2025-07-09 | 22.17 | $22.11 | 2211 |
| 2025-07-08 | 22.17 | $21.99 | 4900 |
| 2025-07-07 | 22.22 | $22.09 | 11400 |
| 2025-07-03 | 22.25 | $22.17 | 3500 |
| 2025-07-02 | 22.25 | $22.21 | 8913 |
| 2025-07-01 | 22.24 | $22.25 | 6200 |
| 2025-06-30 | 22.22 | $22.27 | 2034 |
| 2025-06-27 | 22.18 | $22.18 | 19742 |
| 2025-06-26 | 22.16 | $22.22 | 9400 |
| 2025-06-25 | 22.12 | $22.18 | 3106 |
| 2025-06-24 | 22.08 | $22.17 | 6100 |
| 2025-06-23 | 22.04 | $22.09 | 2000 |
| 2025-06-20 | 22.01 | $22.02 | 2208 |
| 2025-06-18 | 22.00 | $22.03 | 3335 |
| 2025-06-17 | 21.98 | $22.02 | 7148 |
| 2025-06-16 | 21.97 | $21.93 | 4623 |
| 2025-06-13 | 21.98 | $21.98 | 74000 |
| 2025-06-12 | 21.97 | $22.07 | 29343 |
| 2025-06-11 | 21.93 | $21.99 | 13528 |
| 2025-06-10 | 21.91 | $21.90 | 3002 |
| 2025-06-09 | 21.91 | $21.87 | 5800 |
| 2025-06-06 | 21.93 | $21.80 | 8500 |
| 2025-06-05 | 21.97 | $22.03 | 3225 |
| 2025-06-04 | 21.94 | $22.08 | 5702 |
| 2025-06-03 | 21.90 | $21.92 | 16100 |
| 2025-06-02 | 21.90 | $21.94 | 11340 |
| 2025-05-30 | 21.88 | $22.01 | 3446 |
| 2025-05-29 | 21.85 | $21.93 | 8134 |
| 2025-05-28 | 21.83 | $21.90 | 15300 |
| 2025-05-27 | 21.82 | $21.92 | 7213 |
| 2025-05-23 | 21.80 | $21.83 | 47900 |
| 2025-05-22 | 21.81 | $21.79 | 11500 |
| 2025-05-21 | 21.83 | $21.73 | 8800 |
| 2025-05-20 | 21.88 | $21.88 | 9106 |
| 2025-05-19 | 21.89 | $21.94 | 4100 |
| 2025-05-16 | 21.89 | $21.92 | 5414 |
| 2025-05-15 | 21.89 | $21.92 | 20846 |
| 2025-05-14 | 21.90 | $21.78 | 6713 |
| 2025-05-13 | 21.95 | $21.85 | 20234 |
| 2025-05-12 | 21.99 | $21.88 | 18629 |
| 2025-05-09 | 22.03 | $21.96 | 93530 |
| 2025-05-08 | 22.05 | $21.93 | 216200 |
| 2025-05-07 | 22.09 | $22.05 | 5400 |
| 2025-05-06 | 22.10 | $22.08 | 4637 |
| 2025-05-05 | 22.10 | $22.04 | 8400 |
| 2025-05-02 | 22.11 | $22.07 | 5939 |
| 2025-05-01 | 22.12 | $22.16 | 8300 |
| 2025-04-30 | 22.09 | $22.23 | 10214 |
| 2025-04-29 | 22.04 | $22.23 | 5500 |
| 2025-04-28 | 21.98 | $22.17 | 2133 |
| 2025-04-25 | 21.93 | $22.11 | 11715 |
| 2025-04-24 | 21.89 | $22.04 | 21800 |
| 2025-04-23 | 21.85 | $21.93 | 27800 |
| 2025-04-22 | 21.85 | $21.87 | 31616 |
| 2025-04-21 | 21.87 | $21.81 | 30088 |
| 2025-04-17 | 21.91 | $21.95 | 46500 |
| 2025-04-16 | 21.91 | $22.00 | 31700 |
| 2025-04-15 | 21.91 | $21.94 | 3500 |
| 2025-04-14 | 21.92 | $21.89 | 4700 |
| 2025-04-11 | 21.95 | $21.75 | 10300 |
| 2025-04-10 | 22.03 | $21.81 | 11100 |
| 2025-04-09 | 22.12 | $21.98 | 11622 |
| 2025-04-08 | 22.17 | $21.89 | 105120 |
| 2025-04-07 | 22.26 | $22.06 | 13700 |
| 2025-04-04 | 22.31 | $22.41 | 11100 |
| 2025-04-03 | 22.26 | $22.41 | 15104 |
| 2025-04-02 | 22.20 | $22.26 | 22300 |
| 2025-04-01 | 22.18 | $22.30 | 1500 |
| 2025-03-31 | 22.13 | $22.21 | 7600 |
| 2025-03-28 | 22.11 | $22.17 | 81600 |
| 2025-03-27 | 22.09 | $22.03 | 32728 |
| 2025-03-26 | 22.12 | $22.06 | 47300 |
| 2025-03-25 | 22.14 | $22.10 | 28800 |
| 2025-03-24 | 22.15 | $22.07 | 13500 |
| 2025-03-21 | 22.17 | $22.18 | 4845 |
| 2025-03-20 | 22.16 | $22.19 | 119700 |
| 2025-03-19 | 22.15 | $22.17 | 16904 |
| 2025-03-18 | 22.13 | $22.11 | 50739 |
| 2025-03-17 | 22.14 | $22.08 | 9300 |
| 2025-03-14 | 22.15 | $22.05 | 9518 |
| 2025-03-13 | 22.18 | $22.11 | 59210 |
| 2025-03-12 | 22.19 | $22.04 | 5000 |
| 2025-03-11 | 22.23 | $22.07 | 129309 |
| 2025-03-10 | 22.26 | $22.19 | 5311 |
| 2025-03-07 | 22.26 | $22.07 | 17200 |
| 2025-03-06 | 22.29 | $22.17 | 2000 |
| 2025-03-05 | 22.30 | $22.20 | 5000 |
| 2025-03-04 | 22.30 | $22.28 | 16331 |
| 2025-03-03 | 22.28 | $22.34 | 16200 |
| 2025-02-28 | 22.22 | $22.32 | 2439 |
| 2025-02-27 | 22.16 | $22.22 | 60827 |
| 2025-02-26 | 22.11 | $22.24 | 10000 |
| 2025-02-25 | 22.04 | $22.17 | 139219 |
| 2025-02-24 | 21.98 | $22.04 | 6600 |
| 2025-02-21 | 21.95 | $22.02 | 15500 |
| 2025-02-20 | 21.92 | $21.92 | 6100 |
| 2025-02-19 | 21.91 | $21.86 | 7700 |
| 2025-02-18 | 21.91 | $21.85 | 3600 |
| 2025-02-14 | 21.92 | $21.94 | 13600 |
| 2025-02-13 | 21.90 | $21.87 | 162322 |
| 2025-02-12 | 21.90 | $21.73 | 13409 |
| 2025-02-11 | 21.95 | $21.85 | 25000 |
| 2025-02-10 | 21.96 | $21.88 | 7900 |
| 2025-02-07 | 21.97 | $21.88 | 2700 |
| 2025-02-06 | 21.97 | $22.02 | 8446 |
| 2025-02-05 | 21.94 | $22.02 | 20323 |
| 2025-02-04 | 21.89 | $21.91 | 5331 |
| 2025-02-03 | 21.87 | $21.87 | 18313 |
| 2025-01-31 | 21.85 | $21.87 | 11108 |
| 2025-01-30 | 21.83 | $21.89 | 2400 |
| 2025-01-29 | 21.80 | $21.86 | 8300 |
| 2025-01-28 | 21.78 | $21.89 | 17700 |
| 2025-01-27 | 21.73 | $21.87 | 10427 |
| 2025-01-24 | 21.68 | $21.75 | 28411 |
| 2025-01-23 | 21.67 | $21.70 | 4900 |
| 2025-01-22 | 21.66 | $21.76 | 9235 |
| 2025-01-21 | 21.63 | $21.79 | 37233 |
| 2025-01-17 | 21.60 | $21.73 | 423141 |
| 2025-01-16 | 21.57 | $21.74 | 123748 |
| 2025-01-15 | 21.53 | $21.70 | 5502 |
| 2025-01-14 | 21.51 | $21.51 | 5700 |
| 2025-01-13 | 21.53 | $21.51 | 23406 |
| 2025-01-10 | 21.57 | $21.52 | 10701 |
| 2025-01-08 | 21.62 | $21.64 | 7140 |
| 2025-01-07 | 21.63 | $21.62 | 6500 |
| 2025-01-06 | 21.67 | $21.69 | 10200 |
| 2025-01-03 | 21.68 | $21.71 | 11606 |
| 2025-01-02 | 21.70 | $21.74 | 23100 |
| 2024-12-31 | 21.71 | $21.74 | 9900 |
| 2024-12-30 | 21.73 | $21.77 | 11900 |
| 2024-12-27 | 21.75 | $21.68 | 2518 |
| 2024-12-26 | 21.80 | $21.80 | 9900 |
| 2024-12-24 | 21.82 | $21.78 | 801 |
| 2024-12-23 | 21.86 | $21.76 | 16800 |
| 2024-12-20 | 21.91 | $21.83 | 10300 |
| 2024-12-19 | 21.96 | $21.78 | 20900 |
| 2024-12-18 | 22.03 | $21.84 | 18010 |
| 2024-12-17 | 22.10 | $22.00 | 6600 |
| 2024-12-16 | 22.13 | $22.00 | 10700 |
| 2024-12-13 | 22.17 | $21.97 | 16700 |
| 2024-12-12 | 22.23 | $22.06 | 10117 |
| 2024-12-11 | 22.28 | $22.15 | 13300 |
| 2024-12-10 | 22.30 | $22.20 | 38409 |
| 2024-12-09 | 22.31 | $22.24 | 33617 |
| 2024-12-06 | 22.31 | $22.31 | 22400 |
| 2024-12-05 | 22.29 | $22.33 | 11100 |
| 2024-12-04 | 22.25 | $22.32 | 30600 |
| 2024-12-03 | 22.21 | $22.25 | 5919 |
| 2024-12-02 | 22.18 | $22.29 | 7225 |
| 2024-11-29 | 22.13 | $22.29 | 15441 |
| 2024-11-27 | 22.07 | $22.23 | 47214 |
| 2024-11-26 | 22.02 | $22.16 | 35400 |
| 2024-11-25 | 21.97 | $22.18 | 7600 |
| 2024-11-22 | 21.92 | $21.97 | 12201 |
| 2024-11-21 | 21.91 | $21.96 | 121801 |
| 2024-11-20 | 21.91 | $21.97 | 17923 |
| 2024-11-19 | 21.92 | $21.99 | 127304 |
| 2024-11-18 | 21.91 | $21.97 | 32600 |
| 2024-11-15 | 21.92 | $21.95 | 106606 |
| 2024-11-14 | 21.93 | $21.93 | 127925 |
| 2024-11-13 | 21.96 | $21.95 | 7346 |
| 2024-11-12 | 21.98 | $21.96 | 31325 |
| 2024-11-11 | 22.01 | $22.07 | 7319 |
| 2024-11-08 | 22.02 | $22.13 | 7600 |
| 2024-11-07 | 22.01 | $22.09 | 13829 |
| 2024-11-06 | 22.01 | $22.00 | 6605 |
| 2024-11-05 | 22.05 | $22.18 | 7000 |
| 2024-11-04 | 22.04 | $22.14 | 7200 |
| 2024-11-01 | 22.04 | $22.05 | 14000 |
| 2024-10-31 | 22.07 | $22.13 | 6200 |
| 2024-10-30 | 22.08 | $22.14 | 9511 |
| 2024-10-29 | 22.10 | $22.17 | 15207 |
| 2024-10-28 | 22.12 | $22.15 | 8439 |
| 2024-10-25 | 22.15 | $22.18 | 10600 |
| 2024-10-24 | 22.18 | $22.23 | 5737 |
| 2024-10-23 | 22.20 | $22.18 | 8200 |
| 2024-10-22 | 22.24 | $22.24 | 22128 |
| 2024-10-21 | 22.28 | $22.25 | 17302 |
| 2024-10-18 | 22.33 | $22.40 | 5722 |
| 2024-10-17 | 22.34 | $22.38 | 3420 |
| 2024-10-16 | 22.36 | $22.49 | 6500 |
| 2024-10-15 | 22.35 | $22.45 | 5200 |
| 2024-10-14 | 22.36 | $22.36 | 5530 |
| 2024-10-11 | 22.41 | $22.40 | 9100 |
| 2024-10-10 | 22.45 | $22.39 | 6800 |
| 2024-10-09 | 22.50 | $22.39 | 6900 |
| 2024-10-08 | 22.57 | $22.45 | 7000 |
| 2024-10-07 | 22.64 | $22.42 | 128900 |
| 2024-10-04 | 22.73 | $22.55 | 7100 |
| 2024-10-03 | 22.80 | $22.73 | 10700 |
| 2024-10-02 | 22.83 | $22.81 | 3215 |
| 2024-10-01 | 22.85 | $22.86 | 3600 |
| 2024-09-30 | 22.84 | $22.79 | 1636 |
| 2024-09-27 | 22.86 | $22.84 | 12100 |
| 2024-09-26 | 22.87 | $22.80 | 5500 |
| 2024-09-25 | 22.90 | $22.80 | 1628 |
| 2024-09-24 | 22.92 | $22.88 | 4903 |
| 2024-09-23 | 22.93 | $22.85 | 6809 |
| 2024-09-20 | 22.95 | $22.86 | 20200 |
| 2024-09-19 | 22.96 | $22.87 | 6400 |
| 2024-09-18 | 22.98 | $22.88 | 8434 |
| 2024-09-17 | 22.99 | $22.96 | 65707 |
| 2024-09-16 | 22.98 | $23.00 | 7109 |
| 2024-09-13 | 22.95 | $22.94 | 7819 |
| 2024-09-12 | 22.93 | $22.89 | 218538 |
| 2024-09-11 | 22.92 | $22.93 | 2807 |
| 2024-09-10 | 22.90 | $22.94 | 6200 |
| 2024-09-09 | 22.86 | $22.86 | 4137 |
| 2024-09-06 | 22.84 | $22.90 | 16034 |
| 2024-09-05 | 22.80 | $22.85 | 12417 |
| 2024-09-04 | 22.77 | $22.83 | 12938 |
| 2024-09-03 | 22.73 | $22.72 | 126500 |
| 2024-08-30 | 22.72 | $22.61 | 6217 |
| 2024-08-29 | 22.74 | $22.67 | 8437 |
| 2024-08-28 | 22.74 | $22.68 | 5400 |
| 2024-08-27 | 22.74 | $22.70 | 6900 |
| 2024-08-26 | 22.73 | $22.69 | 3800 |
| 2024-08-23 | 22.72 | $22.71 | 4400 |
| 2024-08-22 | 22.69 | $22.62 | 14900 |
| 2024-08-21 | 22.69 | $22.72 | 13443 |
| 2024-08-20 | 22.66 | $22.66 | 4905 |
| 2024-08-19 | 22.63 | $22.60 | 41919 |
| 2024-08-16 | 22.61 | $22.56 | 3221 |
| 2024-08-15 | 22.61 | $22.53 | 9600 |
| 2024-08-14 | 22.60 | $22.61 | 5300 |
| 2024-08-13 | 22.57 | $22.59 | 26940 |
| 2024-08-12 | 22.54 | $22.50 | 4214 |
| 2024-08-09 | 22.53 | $22.45 | 3905 |
| 2024-08-08 | 22.52 | $22.39 | 3200 |
| 2024-08-07 | 22.54 | $22.41 | 11019 |
| 2024-08-06 | 22.54 | $22.56 | 9810 |
| 2024-08-05 | 22.50 | $22.68 | 8119 |
| 2024-08-02 | 22.41 | $22.71 | 20000 |
| 2024-08-01 | 22.28 | $22.42 | 9247 |
| 2024-07-31 | 22.22 | $22.34 | 3000 |
| 2024-07-30 | 22.17 | $22.23 | 6009 |
| 2024-07-29 | 22.15 | $22.19 | 2200 |
| 2024-07-26 | 22.13 | $22.16 | 6800 |
| 2024-07-25 | 22.11 | $22.09 | 6200 |
| 2024-07-24 | 22.11 | $22.03 | 4800 |
| 2024-07-23 | 22.13 | $22.08 | 3722 |
| 2024-07-22 | 22.14 | $22.08 | 4800 |
| 2024-07-19 | 22.15 | $22.09 | 7407 |
| 2024-07-18 | 22.15 | $22.14 | 4700 |
| 2024-07-17 | 22.15 | $22.20 | 7424 |
| 2024-07-16 | 22.11 | $22.19 | 146800 |
| 2024-07-15 | 22.08 | $22.09 | 39736 |
| 2024-07-12 | 22.07 | $22.17 | 5700 |
| 2024-07-11 | 22.03 | $22.13 | 13300 |
| 2024-07-10 | 21.99 | $22.01 | 20243 |
| 2024-07-09 | 21.98 | $21.98 | 3908 |
| 2024-07-08 | 21.98 | $21.99 | 8600 |
| 2024-07-05 | 21.97 | $22.05 | 12000 |
| 2024-07-03 | 21.95 | $21.94 | 2000 |
| 2024-07-02 | 21.95 | $21.83 | 27821 |
| 2024-07-01 | 21.99 | $21.78 | 6600 |
| 2024-06-28 | 22.05 | $21.90 | 7900 |
| 2024-06-27 | 22.09 | $22.01 | 29900 |
| 2024-06-26 | 22.10 | $21.98 | 1200 |
| 2024-06-25 | 22.12 | $22.09 | 2645 |
| 2024-06-24 | 22.11 | $22.09 | 8600 |
| 2024-06-21 | 22.09 | $22.07 | 6000 |
| 2024-06-20 | 22.08 | $22.06 | 41111 |
| 2024-06-18 | 22.06 | $22.09 | 1749 |
| 2024-06-17 | 22.03 | $22.01 | 11700 |
| 2024-06-14 | 22.01 | $22.10 | 19915 |
| 2024-06-13 | 21.96 | $22.06 | 41200 |
| 2024-06-12 | 21.92 | $21.96 | 6200 |
| 2024-06-11 | 21.89 | $21.84 | 1012 |
| 2024-06-10 | 21.89 | $21.75 | 43844 |
| 2024-06-07 | 21.92 | $21.79 | 8800 |
| 2024-06-06 | 21.95 | $22.04 | 3549 |
| 2024-06-05 | 21.90 | $22.04 | 8100 |
| 2024-06-04 | 21.84 | $21.97 | 3646 |
| 2024-06-03 | 21.78 | $21.88 | 5500 |
| 2024-05-31 | 21.75 | $21.75 | 5100 |
| 2024-05-30 | 21.74 | $21.67 | 4100 |
| 2024-05-29 | 21.76 | $21.58 | 31921 |
| 2024-05-28 | 21.81 | $21.66 | 7438 |
| 2024-05-24 | 21.84 | $21.77 | 4415 |
| 2024-05-23 | 21.85 | $21.75 | 4621 |
| 2024-05-22 | 21.86 | $21.82 | 5311 |
| 2024-05-21 | 21.86 | $21.84 | 6904 |
| 2024-05-20 | 21.84 | $21.79 | 5422 |
| 2024-05-17 | 21.84 | $21.82 | 5600 |
| 2024-05-16 | 21.82 | $21.88 | 6900 |
| 2024-05-15 | 21.78 | $21.91 | 14700 |
| 2024-05-14 | 21.72 | $21.77 | 16300 |
| 2024-05-13 | 21.70 | $21.70 | 75934 |
| 2024-05-10 | 21.68 | $21.68 | 98900 |
| 2024-05-09 | 21.68 | $21.75 | 213900 |
| 2024-05-08 | 21.64 | $21.69 | 22600 |
| 2024-05-07 | 21.62 | $21.74 | 3000 |
| 2024-05-06 | 21.58 | $21.75 | 7947 |
| 2024-05-03 | 21.53 | $21.75 | 3921 |
| 2024-05-02 | 21.46 | $21.62 | 12334 |
| 2024-05-01 | 21.43 | $21.54 | 17100 |
| 2024-04-30 | 21.41 | $21.45 | 32300 |
| 2024-04-29 | 21.42 | $21.55 | 15400 |
| 2024-04-26 | 21.40 | $21.48 | 7144 |
| 2024-04-25 | 21.41 | $21.43 | 4537 |
| 2024-04-24 | 21.43 | $21.49 | 16000 |
| 2024-04-23 | 21.44 | $21.55 | 12723 |
| 2024-04-22 | 21.44 | $21.51 | 113722 |
| 2024-04-19 | 21.45 | $21.50 | 19300 |
| 2024-04-18 | 21.47 | $21.48 | 5702 |
| 2024-04-17 | 21.51 | $21.54 | 17200 |
| 2024-04-16 | 21.53 | $21.42 | 19400 |
| 2024-04-15 | 21.60 | $21.49 | 21500 |
| 2024-04-12 | 21.67 | $21.64 | 8200 |
| 2024-04-11 | 21.70 | $21.57 | 20327 |
| 2024-04-10 | 21.77 | $21.58 | 19434 |
| 2024-04-09 | 21.85 | $21.84 | 8500 |
| 2024-04-08 | 21.87 | $21.76 | 13901 |
| 2024-04-05 | 21.91 | $21.79 | 7523 |
| 2024-04-04 | 21.96 | $21.97 | 7700 |
| 2024-04-03 | 21.96 | $21.91 | 16738 |
| 2024-04-02 | 21.98 | $21.90 | 7800 |
| 2024-04-01 | 22.01 | $21.92 | 8046 |
| 2024-03-28 | 22.04 | $22.06 | 7244 |
| 2024-03-27 | 22.03 | $22.10 | 3800 |
| 2024-03-26 | 22.00 | $22.05 | 30000 |
| 2024-03-25 | 21.98 | $22.01 | 7500 |
| 2024-03-22 | 21.98 | $22.05 | 12600 |
| 2024-03-21 | 21.96 | $21.98 | 20627 |
| 2024-03-20 | 21.96 | $21.98 | 163100 |
| 2024-03-19 | 21.96 | $21.91 | 16100 |
| 2024-03-18 | 21.98 | $21.87 | 31100 |
| 2024-03-15 | 22.02 | $21.89 | 60000 |
| 2024-03-14 | 22.06 | $21.89 | 153203 |
| 2024-03-13 | 22.11 | $22.05 | 9816 |
| 2024-03-12 | 22.12 | $22.09 | 40720 |
| 2024-03-11 | 22.11 | $22.15 | 13104 |
| 2024-03-08 | 22.09 | $22.17 | 5503 |
| 2024-03-07 | 22.06 | $22.15 | 12543 |
| 2024-03-06 | 22.03 | $22.19 | 16607 |
| 2024-03-05 | 21.97 | $22.14 | 10143 |
| 2024-03-04 | 21.92 | $22.02 | 8436 |
| 2024-03-01 | 21.90 | $22.06 | 22608 |
| 2024-02-29 | 21.86 | $21.98 | 12122 |
| 2024-02-28 | 21.84 | $21.94 | 63437 |
| 2024-02-27 | 21.83 | $21.87 | 16500 |
| 2024-02-26 | 21.84 | $21.91 | 8502 |
| 2024-02-23 | 21.84 | $21.95 | 27000 |
| 2024-02-22 | 21.84 | $21.85 | 9016 |
| 2024-02-21 | 21.86 | $21.86 | 41000 |
| 2024-02-20 | 21.89 | $21.92 | 13000 |
| 2024-02-16 | 21.90 | $21.89 | 20600 |
| 2024-02-15 | 21.93 | $21.96 | 9500 |
| 2024-02-14 | 21.95 | $21.91 | 14300 |
| 2024-02-13 | 21.98 | $21.83 | 15800 |
| 2024-02-12 | 22.05 | $22.02 | 11100 |
| 2024-02-09 | 22.08 | $22.01 | 13831 |
| 2024-02-08 | 22.12 | $22.03 | 10600 |
| 2024-02-07 | 22.16 | $22.10 | 10938 |
| 2024-02-06 | 22.19 | $22.18 | 13448 |
| 2024-02-05 | 22.19 | $22.08 | 14134 |
| 2024-02-02 | 22.24 | $22.25 | 61600 |
| 2024-02-01 | 22.23 | $22.45 | 28519 |
| 2024-01-31 | 22.16 | $22.34 | 12846 |
| 2024-01-30 | 22.11 | $22.27 | 44400 |
| 2024-01-29 | 22.08 | $22.19 | 17700 |
| 2024-01-26 | 22.06 | $22.09 | 8100 |
| 2024-01-25 | 22.07 | $22.12 | 14431 |
| 2024-01-24 | 22.07 | $22.03 | 3500 |
| 2024-01-23 | 22.10 | $22.07 | 12226 |
| 2024-01-22 | 22.13 | $22.12 | 4400 |
| 2024-01-19 | 22.15 | $22.08 | 4200 |
| 2024-01-18 | 22.18 | $22.08 | 5300 |
| 2024-01-17 | 22.22 | $22.12 | 11221 |
| 2024-01-16 | 22.26 | $22.18 | 19600 |
| 2024-01-12 | 22.29 | $22.34 | 19300 |
| 2024-01-11 | 22.27 | $22.29 | 64630 |
| 2024-01-10 | 22.26 | $22.19 | 16838 |
| 2024-01-09 | 22.28 | $22.20 | 20600 |
| 2024-01-08 | 22.30 | $22.20 | 51900 |
| 2024-01-05 | 22.33 | $22.10 | 17300 |
| 2024-01-04 | 22.39 | $22.17 | 22300 |
| 2024-01-03 | 22.44 | $22.27 | 29933 |
| 2024-01-02 | 22.46 | $22.26 | 11600 |
| 2023-12-29 | 22.49 | $22.37 | 14542 |
| 2023-12-28 | 22.49 | $22.41 | 6400 |
| 2023-12-27 | 22.48 | $22.46 | 5702 |
| 2023-12-26 | 22.44 | $22.32 | 14300 |
| 2023-12-22 | 22.43 | $22.28 | 7900 |
| 2023-12-21 | 22.42 | $22.31 | 35000 |
| 2023-12-20 | 22.40 | $22.37 | 7327 |
| 2023-12-19 | 22.36 | $22.30 | 55800 |
| 2023-12-18 | 22.32 | $22.27 | 17615 |
| 2023-12-15 | 22.28 | $22.33 | 13100 |
| 2023-12-14 | 22.20 | $22.37 | 18700 |
| 2023-12-13 | 22.10 | $22.19 | 34621 |
| 2023-12-12 | 22.02 | $21.89 | 24200 |
| 2023-12-11 | 22.02 | $21.85 | 34339 |
| 2023-12-08 | 22.02 | $21.86 | 14735 |
| 2023-12-07 | 22.02 | $21.96 | 120600 |
| 2023-12-06 | 21.99 | $22.00 | 14000 |
| 2023-12-05 | 21.93 | $21.95 | 10232 |
| 2023-12-04 | 21.87 | $21.83 | 67600 |
| 2023-12-01 | 21.82 | $21.88 | 87929 |
| 2023-11-30 | 21.76 | $21.69 | 42500 |
| 2023-11-29 | 21.73 | $21.78 | 12840 |
| 2023-11-28 | 21.66 | $21.67 | 87137 |
| 2023-11-27 | 21.61 | $21.58 | 15800 |
| 2023-11-24 | 21.58 | $21.45 | 10800 |
| 2023-11-22 | 21.57 | $21.54 | 5500 |
| 2023-11-21 | 21.53 | $21.54 | 12400 |
| 2023-11-20 | 21.49 | $21.51 | 14912 |
| 2023-11-17 | 21.43 | $21.48 | 9645 |
| 2023-11-16 | 21.38 | $21.43 | 18905 |
| 2023-11-15 | 21.32 | $21.31 | 28400 |
| 2023-11-14 | 21.29 | $21.42 | 22622 |
| 2023-11-13 | 21.22 | $21.16 | 8200 |
| 2023-11-10 | 21.20 | $21.16 | 64800 |
| 2023-11-09 | 21.19 | $21.13 | 19935 |
| 2023-11-08 | 21.18 | $21.31 | 30200 |
| 2023-11-07 | 21.11 | $21.23 | 11800 |
| 2023-11-06 | 21.04 | $21.18 | 14100 |
| 2023-11-03 | 20.98 | $21.29 | 29430 |
| 2023-11-02 | 20.87 | $21.14 | 15600 |
| 2023-11-01 | 20.79 | $21.00 | 18417 |
| 2023-10-31 | 20.73 | $20.80 | 9308 |
| 2023-10-30 | 20.73 | $20.80 | 9834 |
| 2023-10-27 | 20.72 | $20.84 | 21600 |
| 2023-10-26 | 20.70 | $20.83 | 21312 |
| 2023-10-25 | 20.69 | $20.69 | 260741 |
| 2023-10-24 | 20.72 | $20.86 | 18607 |
| 2023-10-23 | 20.70 | $20.78 | 12513 |
| 2023-10-20 | 20.71 | $20.70 | 15712 |
| 2023-10-19 | 20.75 | $20.63 | 33200 |
| 2023-10-18 | 20.82 | $20.70 | 49600 |
| 2023-10-17 | 20.89 | $20.81 | 47600 |
| 2023-10-16 | 20.94 | $20.96 | 19600 |
| 2023-10-13 | 20.96 | $21.07 | 29140 |
| 2023-10-12 | 20.94 | $20.97 | 42801 |
| 2023-10-11 | 20.96 | $21.15 | 25500 |
| 2023-10-10 | 20.93 | $21.06 | 69241 |
| 2023-10-09 | 20.92 | $21.08 | 13334 |
| 2023-10-06 | 20.91 | $20.88 | 3515 |
| 2023-10-05 | 20.96 | $21.02 | 11146 |
| 2023-10-04 | 20.99 | $21.00 | 22700 |
| 2023-10-03 | 21.02 | $20.85 | 13700 |
| 2023-10-02 | 21.12 | $21.02 | 4818 |
| 2023-09-29 | 21.18 | $21.18 | 4900 |
| 2023-09-28 | 21.21 | $21.20 | 14302 |
| 2023-09-27 | 21.24 | $21.11 | 51733 |
| 2023-09-26 | 21.31 | $21.21 | 56200 |
| 2023-09-25 | 21.37 | $21.24 | 77800 |
| 2023-09-22 | 21.43 | $21.40 | 18327 |
| 2023-09-21 | 21.45 | $21.32 | 5945 |
| 2023-09-20 | 21.51 | $21.48 | 14100 |
| 2023-09-19 | 21.53 | $21.48 | 13700 |
| 2023-09-18 | 21.55 | $21.54 | 9048 |
| 2023-09-15 | 21.56 | $21.52 | 19200 |
| 2023-09-14 | 21.58 | $21.57 | 10613 |
| 2023-09-13 | 21.59 | $21.59 | 231100 |
| 2023-09-12 | 21.59 | $21.57 | 41300 |
| 2023-09-11 | 21.60 | $21.55 | 9000 |
| 2023-09-08 | 21.62 | $21.58 | 8900 |
| 2023-09-07 | 21.63 | $21.63 | 6509 |
| 2023-09-06 | 21.64 | $21.57 | 8626 |
| 2023-09-05 | 21.66 | $21.60 | 3200 |
| 2023-09-01 | 21.68 | $21.71 | 16921 |
| 2023-08-31 | 21.67 | $21.82 | 3200 |
| 2023-08-30 | 21.62 | $21.78 | 117111 |
| 2023-08-29 | 21.58 | $21.79 | 7632 |
| 2023-08-28 | 21.53 | $21.65 | 11042 |
| 2023-08-25 | 21.50 | $21.61 | 10828 |
| 2023-08-24 | 21.49 | $21.61 | 47900 |
| 2023-08-23 | 21.48 | $21.67 | 10700 |
| 2023-08-22 | 21.45 | $21.47 | 26416 |
| 2023-08-21 | 21.48 | $21.42 | 19244 |
| 2023-08-18 | 21.53 | $21.55 | 4300 |
| 2023-08-17 | 21.56 | $21.50 | 10800 |
| 2023-08-16 | 21.60 | $21.53 | 8845 |
| 2023-08-15 | 21.66 | $21.59 | 28217 |
| 2023-08-14 | 21.70 | $21.64 | 7611 |
| 2023-08-11 | 21.75 | $21.67 | 31701 |
| 2023-08-10 | 21.79 | $21.75 | 453933 |
| 2023-08-09 | 21.82 | $21.87 | 24141 |
| 2023-08-08 | 21.82 | $21.85 | 35100 |
| 2023-08-07 | 21.83 | $21.77 | 27918 |
| 2023-08-04 | 21.86 | $21.86 | 16100 |
| 2023-08-03 | 21.88 | $21.68 | 9300 |
| 2023-08-02 | 21.95 | $21.83 | 16500 |
| 2023-08-01 | 22.00 | $21.90 | 19344 |
| 2023-07-31 | 22.04 | $22.03 | 4717 |
| 2023-07-28 | 22.04 | $22.00 | 18513 |
| 2023-07-27 | 22.05 | $21.93 | 86301 |
| 2023-07-26 | 22.09 | $22.10 | 14011 |
| 2023-07-25 | 22.09 | $22.04 | 91300 |
| 2023-07-24 | 22.10 | $22.07 | 46740 |
| 2023-07-21 | 22.10 | $22.10 | 20746 |
| 2023-07-20 | 22.09 | $22.08 | 6909 |
| 2023-07-19 | 22.09 | $22.21 | 67800 |
| 2023-07-18 | 22.05 | $22.15 | 11001 |
| 2023-07-17 | 22.02 | $22.11 | 5119 |
| 2023-07-14 | 21.99 | $22.08 | 12900 |
| 2023-07-13 | 21.97 | $22.20 | 33600 |
| 2023-07-12 | 21.90 | $22.05 | 34227 |
| 2023-07-11 | 21.87 | $21.87 | 6700 |
| 2023-07-10 | 21.90 | $21.83 | 19300 |
| 2023-07-07 | 21.94 | $21.80 | 16400 |
| 2023-07-06 | 22.00 | $21.82 | 12900 |
| 2023-07-05 | 22.07 | $21.96 | 4805 |
| 2023-07-03 | 22.11 | $22.05 | 10800 |
| 2023-06-30 | 22.13 | $22.12 | 9932 |
| 2023-06-29 | 22.14 | $22.05 | 27844 |
| 2023-06-28 | 22.17 | $22.21 | 73304 |
| 2023-06-27 | 22.15 | $22.15 | 42509 |
| 2023-06-26 | 22.15 | $22.20 | 80913 |
| 2023-06-23 | 22.14 | $22.18 | 30900 |
| 2023-06-22 | 22.13 | $22.12 | 70600 |
| 2023-06-21 | 22.13 | $22.20 | 10535 |
| 2023-06-20 | 22.12 | $22.19 | 51337 |
| 2023-06-16 | 22.10 | $22.14 | 10300 |
| 2023-06-15 | 22.09 | $22.20 | 9500 |
| 2023-06-14 | 22.07 | $22.09 | 26300 |
| 2023-06-13 | 22.07 | $22.04 | 48300 |
| 2023-06-12 | 22.10 | $22.15 | 57300 |
| 2023-06-09 | 22.09 | $22.11 | 38700 |
| 2023-06-08 | 22.10 | $22.14 | 504600 |
| 2023-06-07 | 22.10 | $22.05 | 19300 |
| 2023-06-06 | 22.13 | $22.21 | 22927 |
| 2023-06-05 | 22.12 | $22.19 | 16100 |
| 2023-06-02 | 22.12 | $22.21 | 31800 |
| 2023-06-01 | 22.11 | $22.30 | 26300 |
| 2023-05-31 | 22.07 | $22.25 | 20700 |
| 2023-05-30 | 22.03 | $22.16 | 75500 |
| 2023-05-26 | 22.03 | $22.02 | 23800 |
| 2023-05-25 | 22.06 | $21.99 | 19600 |
| 2023-05-24 | 22.12 | $22.09 | 19325 |
| 2023-05-23 | 22.16 | $22.14 | 10400 |
| 2023-05-22 | 22.19 | $22.11 | 32900 |
| 2023-05-19 | 22.25 | $22.12 | 6113 |
| 2023-05-18 | 22.31 | $22.19 | 72500 |
| 2023-05-17 | 22.36 | $22.28 | 30508 |
| 2023-05-16 | 22.40 | $22.32 | 298700 |
| 2023-05-15 | 22.44 | $22.38 | 45010 |
| 2023-05-12 | 22.47 | $22.44 | 10900 |
| 2023-05-11 | 22.48 | $22.55 | 37131 |
| 2023-05-10 | 22.46 | $22.48 | 29449 |
| 2023-05-09 | 22.46 | $22.35 | 50600 |
| 2023-05-08 | 22.50 | $22.38 | 37745 |
| 2023-05-05 | 22.53 | $22.49 | 22205 |
| 2023-05-04 | 22.55 | $22.62 | 31837 |
| 2023-05-03 | 22.52 | $22.64 | 10700 |
| 2023-05-02 | 22.48 | $22.54 | 21849 |
| 2023-05-01 | 22.46 | $22.33 | 33033 |
| 2023-04-28 | 22.50 | $22.55 | 13500 |
| 2023-04-27 | 22.49 | $22.45 | 15703 |
| 2023-04-26 | 22.50 | $22.54 | 54300 |
| 2023-04-25 | 22.49 | $22.63 | 30604 |
| 2023-04-24 | 22.45 | $22.48 | 23843 |
| 2023-04-21 | 22.44 | $22.39 | 8400 |
| 2023-04-20 | 22.46 | $22.42 | 28600 |
| 2023-04-19 | 22.48 | $22.33 | 9900 |
| 2023-04-18 | 22.52 | $22.37 | 15800 |
| 2023-04-17 | 22.57 | $22.34 | 35700 |
| 2023-04-14 | 22.63 | $22.45 | 67843 |
| 2023-04-13 | 22.67 | $22.56 | 11900 |
| 2023-04-12 | 22.68 | $22.56 | 22711 |
| 2023-04-11 | 22.70 | $22.56 | 25100 |
| 2023-04-10 | 22.71 | $22.53 | 13100 |
| 2023-04-06 | 22.74 | $22.77 | 9114 |
| 2023-04-05 | 22.69 | $22.78 | 40936 |
| 2023-04-04 | 22.62 | $22.70 | 12503 |
| 2023-04-03 | 22.57 | $22.61 | 20100 |
| 2023-03-31 | 22.53 | $22.54 | 13444 |
| 2023-03-30 | 22.50 | $22.41 | 6300 |
| 2023-03-29 | 22.50 | $22.38 | 39330 |
| 2023-03-28 | 22.51 | $22.37 | 11500 |
| 2023-03-27 | 22.52 | $22.40 | 1500 |
| 2023-03-24 | 22.53 | $22.61 | 41200 |
| 2023-03-23 | 22.47 | $22.58 | 5000 |
| 2023-03-22 | 22.40 | $22.53 | 17600 |
| 2023-03-21 | 22.34 | $22.33 | 19511 |
| 2023-03-20 | 22.32 | $22.39 | 9816 |
| 2023-03-17 | 22.27 | $22.49 | 13200 |
| 2023-03-16 | 22.19 | $22.33 | 70600 |
| 2023-03-15 | 22.13 | $22.43 | 34615 |
| 2023-03-14 | 22.03 | $22.22 | 27524 |
| 2023-03-13 | 21.98 | $22.33 | 15200 |
| 2023-03-10 | 21.88 | $22.19 | 13100 |
| 2023-03-09 | 21.81 | $21.93 | 4700 |
| 2023-03-08 | 21.81 | $21.85 | 32702 |
| 2023-03-07 | 21.83 | $21.88 | 41700 |
| 2023-03-06 | 21.86 | $21.98 | 103600 |
| 2023-03-03 | 21.85 | $22.02 | 72000 |
| 2023-03-02 | 21.84 | $21.83 | 10500 |
| 2023-03-01 | 21.89 | $21.90 | 75735 |
| 2023-02-28 | 21.94 | $22.02 | 48709 |
| 2023-02-27 | 21.95 | $22.00 | 15100 |
| 2023-02-24 | 21.98 | $21.98 | 20214 |
| 2023-02-23 | 22.03 | $22.09 | 14500 |
| 2023-02-22 | 22.05 | $22.03 | 267409 |
| 2023-02-21 | 22.10 | $21.96 | 169800 |
| 2023-02-17 | 22.18 | $22.15 | 25300 |
| 2023-02-16 | 22.23 | $22.11 | 10200 |
| 2023-02-15 | 22.29 | $22.19 | 69345 |
| 2023-02-14 | 22.35 | $22.25 | 24400 |
| 2023-02-13 | 22.41 | $22.32 | 27123 |
| 2023-02-10 | 22.46 | $22.27 | 8837 |
| 2023-02-09 | 22.53 | $22.36 | 11839 |
| 2023-02-08 | 22.59 | $22.45 | 33300 |
| 2023-02-07 | 22.63 | $22.41 | 49500 |
| 2023-02-06 | 22.70 | $22.50 | 21400 |
| 2023-02-03 | 22.75 | $22.65 | 50100 |
| 2023-02-02 | 22.77 | $22.81 | 27700 |
| 2023-02-01 | 22.73 | $22.81 | 19200 |
| 2023-01-31 | 22.68 | $22.64 | 37300 |
| 2023-01-30 | 22.68 | $22.55 | 9203 |
| 2023-01-27 | 22.70 | $22.62 | 6531 |
| 2023-01-26 | 22.70 | $22.65 | 11336 |
| 2023-01-25 | 22.69 | $22.69 | 7347 |
| 2023-01-24 | 22.67 | $22.65 | 15001 |
| 2023-01-23 | 22.64 | $22.56 | 15807 |
| 2023-01-20 | 22.64 | $22.61 | 33443 |
| 2023-01-19 | 22.63 | $22.72 | 14700 |
| 2023-01-18 | 22.57 | $22.75 | 17128 |
| 2023-01-17 | 22.49 | $22.53 | 26643 |
| 2023-01-13 | 22.45 | $22.58 | 38147 |
| 2023-01-12 | 22.40 | $22.66 | 30000 |
| 2023-01-11 | 22.30 | $22.48 | 7631 |
| 2023-01-10 | 22.24 | $22.36 | 9900 |
| 2023-01-09 | 22.21 | $22.45 | 10622 |
| 2023-01-06 | 22.14 | $22.40 | 13100 |
| 2023-01-05 | 22.07 | $22.15 | 1900 |
| 2023-01-04 | 22.06 | $22.17 | 17600 |
| 2023-01-03 | 22.05 | $22.05 | 12640 |
| 2022-12-30 | 22.07 | $21.94 | 9405 |
| 2022-12-29 | 22.14 | $22.02 | 15339 |
| 2022-12-28 | 22.19 | $21.94 | 15000 |
| 2022-12-27 | 22.29 | $22.01 | 13100 |
| 2022-12-23 | 22.38 | $22.15 | 16900 |
| 2022-12-22 | 22.44 | $22.24 | 27000 |
| 2022-12-21 | 22.49 | $22.28 | 55300 |
| 2022-12-20 | 22.54 | $22.22 | 15635 |
| 2022-12-19 | 22.61 | $22.38 | 13444 |
| 2022-12-16 | 22.65 | $22.52 | 23940 |
| 2022-12-15 | 22.64 | $22.58 | 17447 |
| 2022-12-14 | 22.61 | $22.55 | 23700 |
| 2022-12-13 | 22.58 | $22.49 | 40900 |
| 2022-12-12 | 22.56 | $22.35 | 81700 |
| 2022-12-09 | 22.57 | $22.37 | 69800 |
| 2022-12-08 | 22.58 | $22.50 | 30019 |
| 2022-12-07 | 22.54 | $22.55 | 8900 |
| 2022-12-06 | 22.47 | $22.40 | 44500 |
| 2022-12-05 | 22.43 | $22.34 | 5800 |
| 2022-12-02 | 22.40 | $22.47 | 15531 |
| 2022-12-01 | 22.31 | $22.41 | 7227 |
| 2022-11-30 | 22.22 | $22.18 | 6300 |
| 2022-11-29 | 22.18 | $22.04 | 35200 |
| 2022-11-28 | 22.18 | $22.12 | 32733 |
| 2022-11-25 | 22.14 | $22.14 | 5900 |
| 2022-11-23 | 22.08 | $22.11 | 3700 |
| 2022-11-22 | 22.02 | $22.03 | 24318 |
| 2022-11-21 | 21.97 | $21.91 | 24032 |
| 2022-11-18 | 21.94 | $21.92 | 17600 |
| 2022-11-17 | 21.90 | $21.96 | 20300 |
| 2022-11-16 | 21.84 | $22.05 | 13734 |
| 2022-11-15 | 21.73 | $21.92 | 25000 |
| 2022-11-14 | 21.63 | $21.75 | 35931 |
| 2022-11-11 | 21.57 | $21.82 | 19320 |
| 2022-11-10 | 21.47 | $21.82 | 58343 |
| 2022-11-09 | 21.36 | $21.37 | 25600 |
| 2022-11-08 | 21.36 | $21.36 | 3630 |
| 2022-11-07 | 21.36 | $21.27 | 19016 |
| 2022-11-04 | 21.40 | $21.39 | 18900 |
| 2022-11-03 | 21.40 | $21.41 | 12835 |
| 2022-11-02 | 21.40 | $21.48 | 160400 |
| 2022-11-01 | 21.38 | $21.51 | 12305 |
| 2022-10-31 | 21.36 | $21.44 | 17210 |
| 2022-10-28 | 21.34 | $21.54 | 17522 |
| 2022-10-27 | 21.30 | $21.58 | 7636 |
| 2022-10-26 | 21.23 | $21.48 | 20811 |
| 2022-10-25 | 21.19 | $21.38 | 31132 |
| 2022-10-24 | 21.18 | $21.18 | 14400 |
| 2022-10-21 | 21.22 | $21.21 | 23900 |
| 2022-10-20 | 21.28 | $21.18 | 11100 |
| 2022-10-19 | 21.36 | $21.32 | 5700 |
| 2022-10-18 | 21.41 | $21.50 | 6706 |
| 2022-10-17 | 21.43 | $21.46 | 119848 |
| 2022-10-14 | 21.46 | $21.44 | 10500 |
| 2022-10-13 | 21.51 | $21.53 | 10700 |
| 2022-10-12 | 21.55 | $21.60 | 14600 |
| 2022-10-11 | 21.58 | $21.57 | 21812 |
| 2022-10-10 | 21.63 | $21.57 | 12600 |
| 2022-10-07 | 21.70 | $21.67 | 115933 |
| 2022-10-06 | 21.75 | $21.84 | 9514 |
| 2022-10-05 | 21.76 | $21.90 | 11400 |
| 2022-10-04 | 21.76 | $22.04 | 8843 |
| 2022-10-03 | 21.72 | $21.96 | 11900 |
| 2022-09-30 | 21.70 | $21.76 | 5738 |
| 2022-09-29 | 21.75 | $21.85 | 7146 |
| 2022-09-28 | 21.78 | $21.97 | 6736 |
| 2022-09-27 | 21.79 | $21.60 | 13900 |
| 2022-09-26 | 21.92 | $21.73 | 29706 |
| 2022-09-23 | 22.04 | $21.99 | 108828 |
| 2022-09-22 | 22.11 | $22.05 | 13500 |
| 2022-09-21 | 22.19 | $22.27 | 37600 |
| 2022-09-20 | 22.21 | $22.19 | 25700 |
| 2022-09-19 | 22.27 | $22.32 | 3707 |
| 2022-09-16 | 22.30 | $22.34 | 19846 |
| 2022-09-15 | 22.33 | $22.36 | 27229 |
| 2022-09-14 | 22.38 | $22.41 | 14400 |
| 2022-09-13 | 22.42 | $22.38 | 21100 |
| 2022-09-12 | 22.48 | $22.49 | 16209 |
| 2022-09-09 | 22.52 | $22.54 | 15015 |
| 2022-09-08 | 22.56 | $22.55 | 4300 |
| 2022-09-07 | 22.60 | $22.65 | 6833 |
| 2022-09-06 | 22.63 | $22.52 | 8400 |
| 2022-09-02 | 22.71 | $22.71 | 6908 |
| 2022-09-01 | 22.75 | $22.67 | 12600 |
| 2022-08-31 | 22.82 | $22.75 | 10338 |
| 2022-08-30 | 22.87 | $22.86 | 8149 |
| 2022-08-29 | 22.90 | $22.86 | 7700 |
| 2022-08-26 | 22.95 | $22.96 | 9300 |
| 2022-08-25 | 22.97 | $22.98 | 4700 |
| 2022-08-24 | 22.99 | $22.85 | 11400 |
| 2022-08-23 | 23.06 | $22.93 | 13600 |
| 2022-08-22 | 23.12 | $22.92 | 24000 |
| 2022-08-19 | 23.20 | $23.03 | 9631 |
| 2022-08-18 | 23.26 | $23.18 | 14500 |
| 2022-08-17 | 23.29 | $23.14 | 15212 |
| 2022-08-16 | 23.33 | $23.26 | 11928 |
| 2022-08-15 | 23.34 | $23.30 | 5345 |
| 2022-08-12 | 23.35 | $23.26 | 9900 |
| 2022-08-11 | 23.37 | $23.16 | 39500 |
| 2022-08-10 | 23.42 | $23.31 | 174900 |
| 2022-08-09 | 23.43 | $23.25 | 6900 |
| 2022-08-08 | 23.46 | $23.31 | 26400 |
| 2022-08-05 | 23.48 | $23.20 | 5500 |
| 2022-08-04 | 23.54 | $23.50 | 6200 |
| 2022-08-03 | 23.51 | $23.46 | 9700 |
| 2022-08-02 | 23.48 | $23.34 | 27800 |
| 2022-08-01 | 23.49 | $23.60 | 13720 |
| 2022-07-29 | 23.40 | $23.50 | 22000 |
| 2022-07-28 | 23.33 | $23.46 | 7404 |
| 2022-07-27 | 23.26 | $23.31 | 7000 |
| 2022-07-26 | 23.21 | $23.24 | 5518 |
| 2022-07-25 | 23.18 | $23.23 | 4536 |
| 2022-07-22 | 23.14 | $23.30 | 11700 |
| 2022-07-21 | 23.06 | $23.13 | 25647 |
| 2022-07-20 | 23.02 | $22.95 | 27500 |
| 2022-07-19 | 23.03 | $22.97 | 67742 |
| 2022-07-18 | 23.04 | $23.00 | 15100 |
| 2022-07-15 | 23.04 | $23.06 | 36332 |
| 2022-07-14 | 23.02 | $22.99 | 53800 |
| 2022-07-13 | 23.01 | $23.06 | 272907 |
| 2022-07-12 | 22.98 | $22.99 | 8600 |
| 2022-07-11 | 22.96 | $22.94 | 6219 |
| 2022-07-08 | 22.96 | $22.86 | 5624 |
| 2022-07-07 | 22.98 | $22.98 | 8500 |
| 2022-07-06 | 22.97 | $23.04 | 44100 |
| 2022-07-05 | 22.94 | $23.19 | 6915 |
| 2022-07-01 | 22.85 | $23.14 | 20936 |
| 2022-06-30 | 22.76 | $22.97 | 16900 |
| 2022-06-29 | 22.70 | $22.86 | 8614 |
| 2022-06-28 | 22.67 | $22.74 | 20600 |
| 2022-06-27 | 22.67 | $22.75 | 10709 |
| 2022-06-24 | 22.68 | $22.84 | 63231 |
| 2022-06-23 | 22.65 | $22.86 | 88417 |
| 2022-06-22 | 22.62 | $22.79 | 31800 |
| 2022-06-21 | 22.61 | $22.58 | 10700 |
| 2022-06-17 | 22.67 | $22.70 | 9217 |
| 2022-06-16 | 22.70 | $22.68 | 11100 |
| 2022-06-15 | 22.75 | $22.65 | 272400 |
| 2022-06-14 | 22.82 | $22.39 | 12000 |
| 2022-06-13 | 23.00 | $22.54 | 17000 |
| 2022-06-10 | 23.16 | $22.93 | 33311 |
| 2022-06-09 | 23.25 | $23.10 | 59943 |
| 2022-06-08 | 23.29 | $23.12 | 34800 |
| 2022-06-07 | 23.34 | $23.20 | 33300 |
| 2022-06-06 | 23.38 | $23.18 | 26718 |
| 2022-06-03 | 23.42 | $23.30 | 23824 |
| 2022-06-02 | 23.44 | $23.37 | 22507 |
| 2022-06-01 | 23.45 | $23.32 | 63200 |
| 2022-05-31 | 23.46 | $23.40 | 134800 |
| 2022-05-27 | 23.46 | $23.58 | 100000 |
| 2022-05-26 | 23.39 | $23.52 | 40525 |
| 2022-05-25 | 23.33 | $23.52 | 5400 |
| 2022-05-24 | 23.26 | $23.44 | 24100 |
| 2022-05-23 | 23.20 | $23.24 | 6700 |
| 2022-05-20 | 23.19 | $23.34 | 8900 |
| 2022-05-19 | 23.14 | $23.26 | 13900 |
| 2022-05-18 | 23.12 | $23.19 | 45016 |
| 2022-05-17 | 23.11 | $23.11 | 35226 |
| 2022-05-16 | 23.13 | $23.24 | 57629 |
| 2022-05-13 | 23.11 | $23.17 | 5737 |
| 2022-05-12 | 23.11 | $23.27 | 203800 |
| 2022-05-11 | 23.08 | $23.24 | 18242 |
| 2022-05-10 | 23.06 | $23.17 | 28443 |
| 2022-05-09 | 23.07 | $23.09 | 100216 |
| 2022-05-06 | 23.10 | $22.99 | 34126 |
| 2022-05-05 | 23.18 | $23.14 | 52700 |
| 2022-05-04 | 23.22 | $23.36 | 104036 |
| 2022-05-03 | 23.22 | $23.25 | 25300 |
| 2022-05-02 | 23.24 | $23.19 | 17033 |
| 2022-04-29 | 23.30 | $23.32 | 14800 |
| 2022-04-28 | 23.34 | $23.45 | 18100 |
| 2022-04-27 | 23.34 | $23.47 | 28335 |
| 2022-04-26 | 23.34 | $23.55 | 14418 |
| 2022-04-25 | 23.32 | $23.47 | 15300 |
| 2022-04-22 | 23.33 | $23.35 | 17200 |
| 2022-04-21 | 23.38 | $23.37 | 16534 |
| 2022-04-20 | 23.44 | $23.50 | 33700 |
| 2022-04-19 | 23.48 | $23.37 | 6118 |
| 2022-04-18 | 23.57 | $23.50 | 57221 |
| 2022-04-14 | 23.65 | $23.56 | 263200 |
| 2022-04-13 | 23.73 | $23.75 | 8400 |
| 2022-04-12 | 23.77 | $23.69 | 19305 |
| 2022-04-11 | 23.84 | $23.67 | 14900 |
| 2022-04-08 | 23.94 | $23.78 | 26500 |
| 2022-04-07 | 24.03 | $23.92 | 425200 |
| 2022-04-06 | 24.10 | $24.01 | 7000 |
| 2022-04-05 | 24.15 | $24.08 | 12400 |
| 2022-04-04 | 24.20 | $24.31 | 11808 |
| 2022-04-01 | 24.19 | $24.30 | 20300 |
| 2022-03-31 | 24.18 | $24.35 | 7800 |
| 2022-03-30 | 24.15 | $24.33 | 53120 |
| 2022-03-29 | 24.13 | $24.24 | 29900 |
| 2022-03-28 | 24.14 | $24.15 | 8012 |
| 2022-03-25 | 24.18 | $24.11 | 223300 |
| 2022-03-24 | 24.25 | $24.28 | 20026 |
| 2022-03-23 | 24.28 | $24.34 | 26800 |
| 2022-03-22 | 24.30 | $24.22 | 14000 |
| 2022-03-21 | 24.37 | $24.32 | 135400 |
| 2022-03-18 | 24.43 | $24.53 | 3417 |
| 2022-03-17 | 24.43 | $24.47 | 5100 |
| 2022-03-16 | 24.46 | $24.40 | 16516 |
| 2022-03-15 | 24.52 | $24.37 | 20244 |
| 2022-03-14 | 24.61 | $24.35 | 15200 |
| 2022-03-11 | 24.72 | $24.60 | 14000 |
| 2022-03-10 | 24.78 | $24.60 | 37800 |
| 2022-03-09 | 24.86 | $24.75 | 6441 |
| 2022-03-08 | 24.91 | $24.79 | 3100 |
| 2022-03-07 | 24.97 | $24.94 | 6600 |
| 2022-03-04 | 24.98 | $25.09 | 22300 |
| 2022-03-03 | 24.95 | $25.01 | 10702 |
| 2022-03-02 | 24.95 | $24.96 | 25000 |
| 2022-03-01 | 24.96 | $25.25 | 25137 |
| 2022-02-28 | 24.88 | $25.11 | 64109 |
| 2022-02-25 | 24.83 | $24.92 | 177408 |
| 2022-02-24 | 24.83 | $24.89 | 4900 |
| 2022-02-23 | 24.85 | $24.88 | 29400 |
| 2022-02-22 | 24.88 | $24.97 | 12916 |
| 2022-02-18 | 24.88 | $24.99 | 15900 |
| 2022-02-17 | 24.89 | $24.95 | 1400 |
| 2022-02-16 | 24.91 | $24.91 | 17900 |
| 2022-02-15 | 24.96 | $24.89 | 23900 |
| 2022-02-14 | 25.02 | $24.98 | 31432 |
| 2022-02-11 | 25.08 | $25.07 | 5730 |
| 2022-02-10 | 25.12 | $24.96 | 12406 |
| 2022-02-09 | 25.21 | $25.18 | 29100 |
| 2022-02-08 | 25.25 | $25.16 | 3419 |
| 2022-02-07 | 25.30 | $25.23 | 22700 |
| 2022-02-04 | 25.35 | $25.28 | 20600 |
| 2022-02-03 | 25.40 | $25.42 | 116300 |
| 2022-02-02 | 25.42 | $25.52 | 8118 |
| 2022-02-01 | 25.40 | $25.49 | 8142 |
| 2022-01-31 | 25.40 | $25.47 | 5949 |
| 2022-01-28 | 25.41 | $25.49 | 9523 |
| 2022-01-27 | 25.41 | $25.46 | 6638 |
| 2022-01-26 | 25.43 | $25.42 | 8000 |
| 2022-01-25 | 25.46 | $25.52 | 14000 |
| 2022-01-24 | 25.48 | $25.56 | 1445 |
| 2022-01-21 | 25.48 | $25.59 | 8000 |
| 2022-01-20 | 25.48 | $25.49 | 9610 |
| 2022-01-19 | 25.52 | $25.49 | 30226 |
| 2022-01-18 | 25.56 | $25.47 | 26845 |
| 2022-01-14 | 25.63 | $25.63 | 10537 |
| 2022-01-13 | 25.66 | $25.73 | 247200 |
| 2022-01-12 | 25.67 | $25.70 | 2448 |
| 2022-01-11 | 25.70 | $25.69 | 7700 |
| 2022-01-10 | 25.73 | $25.66 | 3500 |
| 2022-01-07 | 25.78 | $25.66 | 6800 |
| 2022-01-06 | 25.85 | $25.76 | 7400 |
| 2022-01-05 | 25.90 | $25.78 | 114200 |
| 2022-01-04 | 25.96 | $25.88 | 30811 |
| 2022-01-03 | 26.00 | $25.89 | 3200 |
| 2021-12-31 | 26.05 | $26.02 | 7200 |
| 2021-12-30 | 26.06 | $26.04 | 1311 |
| 2021-12-29 | 26.08 | $26.00 | 7200 |
| 2021-12-28 | 26.11 | $26.10 | 35933 |
| 2021-12-27 | 26.11 | $26.09 | 18229 |
| 2021-12-23 | 26.12 | $26.07 | 11800 |
| 2021-12-22 | 26.14 | $26.14 | 42600 |
| 2021-12-21 | 26.15 | $26.11 | 5347 |
| 2021-12-20 | 26.16 | $26.15 | 4700 |
| 2021-12-17 | 26.16 | $26.17 | 30300 |
| 2021-12-16 | 26.15 | $26.14 | 12815 |
| 2021-12-15 | 26.16 | $26.12 | 28633 |
| 2021-12-14 | 26.17 | $26.15 | 11000 |
| 2021-12-13 | 26.17 | $26.19 | 13200 |
| 2021-12-10 | 26.16 | $26.12 | 6822 |
| 2021-12-09 | 26.18 | $26.10 | 4800 |
| 2021-12-08 | 26.20 | $26.09 | 18600 |
| 2021-12-07 | 26.23 | $26.19 | 348300 |
| 2021-12-06 | 26.23 | $26.27 | 3615 |
| 2021-12-03 | 26.21 | $26.36 | 19700 |
| 2021-12-02 | 26.15 | $26.22 | 5635 |
| 2021-12-01 | 26.13 | $26.23 | 1400 |
| 2021-11-30 | 26.10 | $26.22 | 14827 |
| 2021-11-29 | 26.07 | $26.14 | 16400 |
| 2021-11-26 | 26.05 | $26.15 | 2500 |
| 2021-11-24 | 26.03 | $25.96 | 14200 |
| 2021-11-23 | 26.07 | $25.97 | 3400 |
| 2021-11-22 | 26.11 | $26.03 | 22633 |
| 2021-11-19 | 26.14 | $26.18 | 1900 |
| 2021-11-18 | 26.13 | $26.12 | 19800 |
| 2021-11-17 | 26.14 | $26.08 | 4329 |
| 2021-11-16 | 26.17 | $26.05 | 1835 |
| 2021-11-15 | 26.21 | $26.06 | 8304 |
| 2021-11-12 | 26.25 | $26.15 | 9700 |
| 2021-11-11 | 26.28 | $26.17 | 2001 |
| 2021-11-10 | 26.31 | $26.21 | 2000 |
| 2021-11-09 | 26.33 | $26.41 | 2942 |
| 2021-11-08 | 26.29 | $26.33 | 7400 |
| 2021-11-05 | 26.27 | $26.38 | 5100 |
| 2021-11-04 | 26.22 | $26.30 | 2741 |
| 2021-11-03 | 26.19 | $26.21 | 2700 |
| 2021-11-02 | 26.18 | $26.27 | 7145 |
| 2021-11-01 | 26.16 | $26.20 | 1939 |
| 2021-10-29 | 26.15 | $26.22 | 4700 |
| 2021-10-28 | 26.13 | $26.23 | 3200 |
| 2021-10-27 | 26.10 | $26.27 | 109800 |
| 2021-10-26 | 26.06 | $26.12 | 11310 |
| 2021-10-25 | 26.06 | $26.12 | 1400 |
| 2021-10-22 | 26.06 | $26.08 | 4722 |
| 2021-10-21 | 26.07 | $26.05 | 38500 |
| 2021-10-20 | 26.10 | $26.09 | 11013 |
| 2021-10-19 | 26.12 | $26.14 | 14817 |
| 2021-10-18 | 26.13 | $26.19 | 33746 |
| 2021-10-15 | 26.13 | $26.21 | 4629 |
| 2021-10-14 | 26.13 | $26.25 | 4700 |
| 2021-10-13 | 26.11 | $26.20 | 5946 |
| 2021-10-12 | 26.11 | $26.16 | 5329 |
| 2021-10-11 | 26.12 | $26.03 | 2325 |
| 2021-10-08 | 26.18 | $26.11 | 3422 |
| 2021-10-07 | 26.23 | $26.18 | 4900 |
| 2021-10-06 | 26.26 | $26.27 | 6200 |
| 2021-10-05 | 26.28 | $26.27 | 3947 |
| 2021-10-04 | 26.31 | $26.33 | 5110 |
| 2021-10-01 | 26.32 | $26.36 | 36710 |
| 2021-09-30 | 26.32 | $26.25 | 3300 |
| 2021-09-29 | 26.36 | $26.25 | 2522 |
| 2021-09-28 | 26.41 | $26.27 | 4400 |
| 2021-09-27 | 26.47 | $26.39 | 8000 |
| 2021-09-24 | 26.50 | $26.40 | 8700 |
| 2021-09-23 | 26.54 | $26.47 | 15106 |
| 2021-09-22 | 26.56 | $26.58 | 7000 |
| 2021-09-21 | 26.55 | $26.57 | 4400 |
| 2021-09-20 | 26.55 | $26.56 | 10300 |
| 2021-09-17 | 26.54 | $26.50 | 3200 |
| 2021-09-16 | 26.55 | $26.55 | 4802 |
| 2021-09-15 | 26.55 | $26.59 | 2520 |
| 2021-09-14 | 26.54 | $26.61 | 1600 |
| 2021-09-13 | 26.51 | $26.55 | 7200 |
| 2021-09-10 | 26.50 | $26.50 | 7400 |
| 2021-09-09 | 26.51 | $26.55 | 6300 |
| 2021-09-08 | 26.50 | $26.47 | 3919 |
| 2021-09-07 | 26.51 | $26.46 | 3841 |
| 2021-09-03 | 26.53 | $26.53 | 11700 |
| 2021-09-02 | 26.53 | $26.57 | 2100 |
| 2021-09-01 | 26.51 | $26.54 | 1500 |
| 2021-08-31 | 26.51 | $26.55 | 2700 |
| 2021-08-30 | 26.50 | $26.56 | 6200 |
| 2021-08-27 | 26.48 | $26.52 | 8600 |
| 2021-08-26 | 26.48 | $26.45 | 5100 |
| 2021-08-25 | 26.49 | $26.46 | 8400 |
| 2021-08-24 | 26.51 | $26.51 | 11800 |
| 2021-08-23 | 26.51 | $26.55 | 8100 |
| 2021-08-20 | 26.50 | $26.54 | 3200 |
| 2021-08-19 | 26.50 | $26.56 | 46200 |
| 2021-08-18 | 26.48 | $26.50 | 8509 |
| 2021-08-17 | 26.49 | $26.52 | 22342 |
| 2021-08-16 | 26.48 | $26.55 | 22800 |
| 2021-08-13 | 26.47 | $26.49 | 20024 |
| 2021-08-12 | 26.47 | $26.42 | 178035 |
| 2021-08-11 | 26.50 | $26.39 | 24117 |
| 2021-08-10 | 26.54 | $26.36 | 21800 |
| 2021-08-09 | 26.61 | $26.43 | 4400 |
| 2021-08-06 | 26.66 | $26.49 | 3118 |
| 2021-08-05 | 26.70 | $26.65 | 10300 |
| 2021-08-04 | 26.70 | $26.70 | 4500 |
| 2021-08-03 | 26.69 | $26.71 | 2400 |
| 2021-08-02 | 26.66 | $26.69 | 6400 |
| 2021-07-30 | 26.64 | $26.62 | 4300 |
| 2021-07-29 | 26.63 | $26.62 | 47800 |
| 2021-07-28 | 26.62 | $26.62 | 1334 |
| 2021-07-27 | 26.61 | $26.61 | 5635 |
| 2021-07-26 | 26.60 | $26.58 | 18045 |
| 2021-07-23 | 26.59 | $26.56 | 800 |
| 2021-07-22 | 26.58 | $26.58 | 86900 |
| 2021-07-21 | 26.57 | $26.51 | 2200 |
| 2021-07-20 | 26.57 | $26.58 | 1300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.69
2026-07-17
Close Price
$21.93
Vol: 14606
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.67
Average
47.74
Maximum
72.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.69 | $21.93 | 14606 |
| 2026-07-16 | 41.97 | $21.89 | 13700 |
| 2026-07-15 | 42.46 | $21.90 | 4900 |
| 2026-07-14 | 40.45 | $21.87 | 800 |
| 2026-07-13 | 36.97 | $21.82 | 14310 |
| 2026-07-10 | 40.09 | $21.89 | 3443 |
| 2026-07-09 | 41.03 | $21.91 | 5939 |
| 2026-07-08 | 38.99 | $21.88 | 9400 |
| 2026-07-07 | 44.89 | $22.00 | 11800 |
| 2026-07-06 | 49.65 | $22.08 | 5700 |
| 2026-07-02 | 49.01 | $22.07 | 13100 |
| 2026-07-01 | 49.01 | $22.07 | 7200 |
| 2026-06-30 | 50.16 | $22.09 | 4835 |
| 2026-06-29 | 55.78 | $22.18 | 4800 |
| 2026-06-26 | 55.25 | $22.17 | 6800 |
| 2026-06-25 | 54.21 | $22.15 | 3500 |
| 2026-06-24 | 53.17 | $22.13 | 2000 |
| 2026-06-23 | 48.17 | $22.04 | 11001 |
| 2026-06-22 | 46.35 | $22.01 | 10900 |
| 2026-06-18 | 49.66 | $22.07 | 1113 |
| 2026-06-17 | 47.89 | $22.04 | 6100 |
| 2026-06-16 | 50.71 | $22.09 | 9700 |
| 2026-06-15 | 49.00 | $22.06 | 6614 |
| 2026-06-12 | 47.85 | $22.04 | 8444 |
| 2026-06-11 | 48.90 | $22.06 | 2500 |
| 2026-06-10 | 42.33 | $21.95 | 5546 |
| 2026-06-09 | 42.81 | $21.96 | 6600 |
| 2026-06-08 | 39.59 | $21.91 | 7622 |
| 2026-06-05 | 40.02 | $21.92 | 2300 |
| 2026-06-04 | 48.48 | $22.09 | 14400 |
| 2026-06-03 | 47.23 | $22.07 | 9216 |
| 2026-06-02 | 49.51 | $22.11 | 7400 |
| 2026-06-01 | 48.92 | $22.10 | 12000 |
| 2026-05-29 | 49.47 | $22.11 | 23443 |
| 2026-05-28 | 49.47 | $22.11 | 5643 |
| 2026-05-27 | 46.80 | $22.06 | 7100 |
| 2026-05-26 | 45.71 | $22.04 | 50400 |
| 2026-05-22 | 41.12 | $21.96 | 23600 |
| 2026-05-21 | 41.54 | $21.97 | 1500 |
| 2026-05-20 | 39.80 | $21.94 | 15200 |
| 2026-05-19 | 32.84 | $21.83 | 19314 |
| 2026-05-18 | 35.31 | $21.90 | 3021 |
| 2026-05-15 | 35.31 | $21.90 | 9000 |
| 2026-05-14 | 40.84 | $22.04 | 17644 |
| 2026-05-13 | 41.73 | $22.06 | 23331 |
| 2026-05-12 | 41.12 | $22.05 | 28000 |
| 2026-05-11 | 43.72 | $22.11 | 10000 |
| 2026-05-08 | 46.03 | $22.16 | 8100 |
| 2026-05-07 | 43.78 | $22.12 | 9000 |
| 2026-05-06 | 49.14 | $22.23 | 8100 |
| 2026-05-05 | 43.79 | $22.14 | 25416 |
| 2026-05-04 | 41.18 | $22.10 | 14418 |
| 2026-05-01 | 44.62 | $22.17 | 22900 |
| 2026-04-30 | 42.67 | $22.14 | 6639 |
| 2026-04-29 | 41.36 | $22.12 | 4000 |
| 2026-04-28 | 45.84 | $22.21 | 24000 |
| 2026-04-27 | 46.91 | $22.23 | 1200 |
| 2026-04-24 | 48.53 | $22.26 | 3900 |
| 2026-04-23 | 46.78 | $22.23 | 5400 |
| 2026-04-22 | 50.00 | $22.29 | 22900 |
| 2026-04-21 | 47.72 | $22.25 | 17600 |
| 2026-04-20 | 51.63 | $22.32 | 14812 |
| 2026-04-17 | 51.63 | $22.32 | 2504 |
| 2026-04-16 | 47.17 | $22.24 | 21904 |
| 2026-04-15 | 48.77 | $22.27 | 7925 |
| 2026-04-14 | 49.30 | $22.28 | 15700 |
| 2026-04-13 | 47.12 | $22.24 | 1909 |
| 2026-04-10 | 45.44 | $22.21 | 24534 |
| 2026-04-09 | 46.85 | $22.24 | 32600 |
| 2026-04-08 | 46.85 | $22.24 | 7000 |
| 2026-04-07 | 43.70 | $22.18 | 14402 |
| 2026-04-06 | 45.85 | $22.23 | 4700 |
| 2026-04-02 | 47.18 | $22.26 | 5100 |
| 2026-04-01 | 45.68 | $22.23 | 7800 |
| 2026-03-31 | 46.10 | $22.24 | 30801 |
| 2026-03-30 | 42.65 | $22.17 | 2301 |
| 2026-03-27 | 35.37 | $22.04 | 7000 |
| 2026-03-26 | 35.70 | $22.05 | 22500 |
| 2026-03-25 | 39.97 | $22.17 | 9800 |
| 2026-03-24 | 35.71 | $22.10 | 22000 |
| 2026-03-23 | 37.14 | $22.14 | 17400 |
| 2026-03-20 | 34.65 | $22.10 | 17024 |
| 2026-03-19 | 40.79 | $22.26 | 20025 |
| 2026-03-18 | 38.86 | $22.23 | 28636 |
| 2026-03-17 | 42.35 | $22.31 | 79643 |
| 2026-03-16 | 38.41 | $22.25 | 22819 |
| 2026-03-13 | 35.62 | $22.21 | 9900 |
| 2026-03-12 | 36.00 | $22.22 | 502400 |
| 2026-03-11 | 39.25 | $22.30 | 24100 |
| 2026-03-10 | 43.43 | $22.39 | 1300 |
| 2026-03-09 | 48.32 | $22.48 | 3131 |
| 2026-03-06 | 43.63 | $22.41 | 3749 |
| 2026-03-05 | 49.76 | $22.51 | 15700 |
| 2026-03-04 | 52.57 | $22.55 | 5803 |
| 2026-03-03 | 54.01 | $22.57 | 9000 |
| 2026-03-02 | 55.46 | $22.59 | 15245 |
| 2026-02-27 | 63.57 | $22.69 | 4600 |
| 2026-02-26 | 60.85 | $22.64 | 5130 |
| 2026-02-25 | 59.12 | $22.61 | 4743 |
| 2026-02-24 | 59.12 | $22.61 | 8242 |
| 2026-02-23 | 59.12 | $22.61 | 5200 |
| 2026-02-20 | 57.50 | $22.58 | 7200 |
| 2026-02-19 | 57.50 | $22.58 | 22314 |
| 2026-02-18 | 56.98 | $22.57 | 7021 |
| 2026-02-17 | 59.01 | $22.60 | 7500 |
| 2026-02-13 | 58.54 | $22.59 | 12430 |
| 2026-02-12 | 55.66 | $22.53 | 27300 |
| 2026-02-11 | 50.18 | $22.43 | 17442 |
| 2026-02-10 | 52.66 | $22.47 | 26316 |
| 2026-02-09 | 48.43 | $22.40 | 6600 |
| 2026-02-06 | 48.43 | $22.40 | 16604 |
| 2026-02-05 | 54.03 | $22.49 | 15900 |
| 2026-02-04 | 46.90 | $22.38 | 20749 |
| 2026-02-03 | 47.54 | $22.39 | 18600 |
| 2026-02-02 | 46.85 | $22.38 | 10400 |
| 2026-01-30 | 48.66 | $22.41 | 11547 |
| 2026-01-29 | 49.89 | $22.43 | 14700 |
| 2026-01-28 | 48.66 | $22.41 | 16944 |
| 2026-01-27 | 49.23 | $22.42 | 6207 |
| 2026-01-26 | 50.36 | $22.44 | 3847 |
| 2026-01-23 | 48.69 | $22.41 | 6018 |
| 2026-01-22 | 47.00 | $22.38 | 31731 |
| 2026-01-21 | 45.87 | $22.36 | 9535 |
| 2026-01-20 | 43.58 | $22.32 | 76147 |
| 2026-01-16 | 46.87 | $22.39 | 7300 |
| 2026-01-15 | 49.40 | $22.44 | 141040 |
| 2026-01-14 | 50.97 | $22.47 | 1707 |
| 2026-01-13 | 48.92 | $22.43 | 1700 |
| 2026-01-12 | 56.83 | $22.57 | 10300 |
| 2026-01-09 | 48.32 | $22.42 | 5317 |
| 2026-01-08 | 44.88 | $22.37 | 5029 |
| 2026-01-07 | 47.27 | $22.41 | 4200 |
| 2026-01-06 | 45.90 | $22.39 | 7700 |
| 2026-01-05 | 46.47 | $22.40 | 21526 |
| 2026-01-02 | 43.81 | $22.36 | 7200 |
| 2025-12-31 | 43.81 | $22.36 | 14707 |
| 2025-12-30 | 47.55 | $22.43 | 46246 |
| 2025-12-29 | 48.11 | $22.44 | 22500 |
| 2025-12-26 | 46.31 | $22.41 | 3600 |
| 2025-12-24 | 52.66 | $22.52 | 16700 |
| 2025-12-23 | 47.01 | $22.43 | 8927 |
| 2025-12-22 | 48.23 | $22.45 | 10410 |
| 2025-12-19 | 46.93 | $22.43 | 8200 |
| 2025-12-18 | 49.28 | $22.47 | 11018 |
| 2025-12-17 | 46.07 | $22.42 | 10500 |
| 2025-12-16 | 46.07 | $22.42 | 11900 |
| 2025-12-15 | 43.48 | $22.38 | 10000 |
| 2025-12-12 | 41.49 | $22.35 | 5902 |
| 2025-12-11 | 45.57 | $22.43 | 32700 |
| 2025-12-10 | 44.26 | $22.41 | 12900 |
| 2025-12-09 | 40.91 | $22.36 | 14111 |
| 2025-12-08 | 40.91 | $22.36 | 1300 |
| 2025-12-05 | 42.77 | $22.40 | 11422 |
| 2025-12-04 | 49.13 | $22.52 | 6600 |
| 2025-12-03 | 52.87 | $22.58 | 4100 |
| 2025-12-02 | 50.49 | $22.54 | 6500 |
| 2025-12-01 | 48.63 | $22.51 | 6500 |
| 2025-11-28 | 55.17 | $22.61 | 21200 |
| 2025-11-26 | 57.37 | $22.64 | 335 |
| 2025-11-25 | 55.11 | $22.60 | 4825 |
| 2025-11-24 | 52.72 | $22.56 | 3845 |
| 2025-11-21 | 50.20 | $22.52 | 11500 |
| 2025-11-20 | 47.55 | $22.48 | 16200 |
| 2025-11-19 | 44.75 | $22.44 | 6019 |
| 2025-11-18 | 45.92 | $22.46 | 5900 |
| 2025-11-17 | 44.55 | $22.44 | 13800 |
| 2025-11-14 | 43.87 | $22.43 | 3425 |
| 2025-11-13 | 46.00 | $22.47 | 11740 |
| 2025-11-12 | 48.81 | $22.52 | 15700 |
| 2025-11-11 | 49.97 | $22.54 | 20600 |
| 2025-11-10 | 45.68 | $22.47 | 4900 |
| 2025-11-07 | 46.22 | $22.48 | 3300 |
| 2025-11-06 | 51.39 | $22.57 | 12700 |
| 2025-11-05 | 45.61 | $22.48 | 6200 |
| 2025-11-04 | 51.42 | $22.57 | 12600 |
| 2025-11-03 | 48.65 | $22.53 | 9300 |
| 2025-10-31 | 50.71 | $22.56 | 2939 |
| 2025-10-30 | 51.39 | $22.57 | 2600 |
| 2025-10-29 | 53.46 | $22.60 | 3136 |
| 2025-10-28 | 63.09 | $22.72 | 9200 |
| 2025-10-27 | 63.09 | $22.72 | 15900 |
| 2025-10-24 | 61.53 | $22.69 | 14100 |
| 2025-10-23 | 60.47 | $22.67 | 2000 |
| 2025-10-22 | 64.70 | $22.72 | 1700 |
| 2025-10-21 | 64.23 | $22.71 | 7120 |
| 2025-10-20 | 63.29 | $22.69 | 4100 |
| 2025-10-17 | 60.84 | $22.64 | 3539 |
| 2025-10-16 | 64.08 | $22.68 | 7600 |
| 2025-10-15 | 60.03 | $22.60 | 1923 |
| 2025-10-14 | 60.03 | $22.60 | 6301 |
| 2025-10-13 | 58.99 | $22.58 | 12800 |
| 2025-10-10 | 56.85 | $22.54 | 1700 |
| 2025-10-09 | 52.09 | $22.46 | 1800 |
| 2025-10-08 | 53.49 | $22.48 | 11507 |
| 2025-10-07 | 52.27 | $22.46 | 2448 |
| 2025-10-06 | 55.01 | $22.50 | 6547 |
| 2025-10-03 | 58.66 | $22.55 | 8614 |
| 2025-10-02 | 59.41 | $22.56 | 6500 |
| 2025-10-01 | 58.91 | $22.55 | 16300 |
| 2025-09-30 | 56.37 | $22.50 | 1200 |
| 2025-09-29 | 57.72 | $22.52 | 10102 |
| 2025-09-26 | 54.04 | $22.45 | 1600 |
| 2025-09-25 | 54.69 | $22.46 | 3029 |
| 2025-09-24 | 56.62 | $22.49 | 2200 |
| 2025-09-23 | 58.58 | $22.52 | 5435 |
| 2025-09-22 | 56.18 | $22.47 | 11200 |
| 2025-09-19 | 58.77 | $22.51 | 3700 |
| 2025-09-18 | 58.31 | $22.50 | 2900 |
| 2025-09-17 | 62.96 | $22.57 | 4200 |
| 2025-09-16 | 66.55 | $22.62 | 6600 |
| 2025-09-15 | 65.81 | $22.60 | 10600 |
| 2025-09-12 | 63.91 | $22.55 | 68200 |
| 2025-09-11 | 66.00 | $22.58 | 36000 |
| 2025-09-10 | 64.91 | $22.55 | 2300 |
| 2025-09-09 | 62.63 | $22.49 | 1931 |
| 2025-09-08 | 64.62 | $22.52 | 5508 |
| 2025-09-05 | 64.62 | $22.52 | 10900 |
| 2025-09-04 | 60.88 | $22.42 | 43000 |
| 2025-09-03 | 57.45 | $22.34 | 6300 |
| 2025-09-02 | 53.06 | $22.25 | 6929 |
| 2025-08-29 | 56.77 | $22.31 | 24424 |
| 2025-08-28 | 58.06 | $22.33 | 34405 |
| 2025-08-27 | 57.13 | $22.31 | 5017 |
| 2025-08-26 | 56.22 | $22.29 | 6100 |
| 2025-08-25 | 54.37 | $22.25 | 4842 |
| 2025-08-22 | 56.06 | $22.28 | 4900 |
| 2025-08-21 | 50.72 | $22.17 | 19646 |
| 2025-08-20 | 53.53 | $22.22 | 4209 |
| 2025-08-19 | 53.04 | $22.21 | 6331 |
| 2025-08-18 | 50.54 | $22.16 | 4019 |
| 2025-08-15 | 52.12 | $22.19 | 2023 |
| 2025-08-14 | 53.71 | $22.22 | 2800 |
| 2025-08-13 | 57.02 | $22.28 | 5440 |
| 2025-08-12 | 53.38 | $22.20 | 5000 |
| 2025-08-11 | 53.92 | $22.21 | 5210 |
| 2025-08-08 | 53.92 | $22.21 | 3700 |
| 2025-08-07 | 55.45 | $22.24 | 6944 |
| 2025-08-06 | 60.90 | $22.34 | 5049 |
| 2025-08-05 | 61.48 | $22.35 | 5100 |
| 2025-08-04 | 61.13 | $22.34 | 1421 |
| 2025-08-01 | 60.45 | $22.32 | 1010 |
| 2025-07-31 | 52.58 | $22.12 | 400 |
| 2025-07-30 | 52.58 | $22.12 | 3314 |
| 2025-07-29 | 55.57 | $22.18 | 9221 |
| 2025-07-28 | 51.17 | $22.08 | 8500 |
| 2025-07-25 | 53.17 | $22.12 | 5200 |
| 2025-07-24 | 50.89 | $22.07 | 1100 |
| 2025-07-23 | 51.85 | $22.09 | 2500 |
| 2025-07-22 | 53.78 | $22.13 | 5031 |
| 2025-07-21 | 52.08 | $22.09 | 2000 |
| 2025-07-18 | 48.97 | $22.02 | 1244 |
| 2025-07-17 | 48.06 | $22.00 | 11500 |
| 2025-07-16 | 47.16 | $21.98 | 5000 |
| 2025-07-15 | 45.82 | $21.95 | 5308 |
| 2025-07-14 | 48.14 | $22.01 | 3424 |
| 2025-07-11 | 48.92 | $22.03 | 17334 |
| 2025-07-10 | 52.57 | $22.12 | 9139 |
| 2025-07-09 | 52.20 | $22.11 | 2211 |
| 2025-07-08 | 47.43 | $21.99 | 4900 |
| 2025-07-07 | 51.49 | $22.09 | 11400 |
| 2025-07-03 | 55.08 | $22.17 | 3500 |
| 2025-07-02 | 56.96 | $22.21 | 8913 |
| 2025-07-01 | 58.87 | $22.25 | 6200 |
| 2025-06-30 | 59.83 | $22.27 | 2034 |
| 2025-06-27 | 56.84 | $22.18 | 19742 |
| 2025-06-26 | 58.68 | $22.22 | 9400 |
| 2025-06-25 | 57.37 | $22.18 | 3106 |
| 2025-06-24 | 57.04 | $22.17 | 6100 |
| 2025-06-23 | 54.41 | $22.09 | 2000 |
| 2025-06-20 | 51.95 | $22.02 | 2208 |
| 2025-06-18 | 52.34 | $22.03 | 3335 |
| 2025-06-17 | 52.00 | $22.02 | 7148 |
| 2025-06-16 | 48.93 | $21.93 | 4623 |
| 2025-06-13 | 50.64 | $21.98 | 74000 |
| 2025-06-12 | 53.86 | $22.07 | 29343 |
| 2025-06-11 | 51.24 | $21.99 | 13528 |
| 2025-06-10 | 48.09 | $21.90 | 3002 |
| 2025-06-09 | 47.01 | $21.87 | 5800 |
| 2025-06-06 | 44.44 | $21.80 | 8500 |
| 2025-06-05 | 52.37 | $22.03 | 3225 |
| 2025-06-04 | 54.37 | $22.08 | 5702 |
| 2025-06-03 | 48.37 | $21.92 | 16100 |
| 2025-06-02 | 49.13 | $21.94 | 11340 |
| 2025-05-30 | 51.87 | $22.01 | 3446 |
| 2025-05-29 | 48.77 | $21.93 | 8134 |
| 2025-05-28 | 47.57 | $21.90 | 15300 |
| 2025-05-27 | 48.29 | $21.92 | 7213 |
| 2025-05-23 | 44.72 | $21.83 | 47900 |
| 2025-05-22 | 43.06 | $21.79 | 11500 |
| 2025-05-21 | 40.52 | $21.73 | 8800 |
| 2025-05-20 | 45.33 | $21.88 | 9106 |
| 2025-05-19 | 47.47 | $21.94 | 4100 |
| 2025-05-16 | 46.67 | $21.92 | 5414 |
| 2025-05-15 | 46.67 | $21.92 | 20846 |
| 2025-05-14 | 41.02 | $21.78 | 6713 |
| 2025-05-13 | 43.19 | $21.85 | 20234 |
| 2025-05-12 | 44.15 | $21.88 | 18629 |
| 2025-05-09 | 46.76 | $21.96 | 93530 |
| 2025-05-08 | 45.61 | $21.93 | 216200 |
| 2025-05-07 | 49.68 | $22.05 | 5400 |
| 2025-05-06 | 50.76 | $22.08 | 4637 |
| 2025-05-05 | 49.37 | $22.04 | 8400 |
| 2025-05-02 | 50.38 | $22.07 | 5939 |
| 2025-05-01 | 53.51 | $22.16 | 8300 |
| 2025-04-30 | 56.08 | $22.23 | 10214 |
| 2025-04-29 | 56.08 | $22.23 | 5500 |
| 2025-04-28 | 54.38 | $22.17 | 2133 |
| 2025-04-25 | 52.64 | $22.11 | 11715 |
| 2025-04-24 | 50.56 | $22.04 | 21800 |
| 2025-04-23 | 47.08 | $21.93 | 27800 |
| 2025-04-22 | 45.08 | $21.87 | 31616 |
| 2025-04-21 | 43.03 | $21.81 | 30088 |
| 2025-04-17 | 46.90 | $21.95 | 46500 |
| 2025-04-16 | 48.38 | $22.00 | 31700 |
| 2025-04-15 | 46.46 | $21.94 | 3500 |
| 2025-04-14 | 44.83 | $21.89 | 4700 |
| 2025-04-11 | 39.97 | $21.75 | 10300 |
| 2025-04-10 | 41.46 | $21.81 | 11100 |
| 2025-04-09 | 46.07 | $21.98 | 11622 |
| 2025-04-08 | 42.87 | $21.89 | 105120 |
| 2025-04-07 | 47.98 | $22.06 | 13700 |
| 2025-04-04 | 62.53 | $22.41 | 11100 |
| 2025-04-03 | 62.53 | $22.41 | 15104 |
| 2025-04-02 | 57.55 | $22.26 | 22300 |
| 2025-04-01 | 59.55 | $22.30 | 1500 |
| 2025-03-31 | 56.30 | $22.21 | 7600 |
| 2025-03-28 | 54.76 | $22.17 | 81600 |
| 2025-03-27 | 48.77 | $22.03 | 32728 |
| 2025-03-26 | 50.12 | $22.06 | 47300 |
| 2025-03-25 | 51.94 | $22.10 | 28800 |
| 2025-03-24 | 50.66 | $22.07 | 13500 |
| 2025-03-21 | 55.84 | $22.18 | 4845 |
| 2025-03-20 | 56.34 | $22.19 | 119700 |
| 2025-03-19 | 55.59 | $22.17 | 16904 |
| 2025-03-18 | 53.30 | $22.11 | 50739 |
| 2025-03-17 | 52.12 | $22.08 | 9300 |
| 2025-03-14 | 50.95 | $22.05 | 9518 |
| 2025-03-13 | 53.43 | $22.11 | 59210 |
| 2025-03-12 | 50.78 | $22.04 | 5000 |
| 2025-03-11 | 51.98 | $22.07 | 129309 |
| 2025-03-10 | 57.15 | $22.19 | 5311 |
| 2025-03-07 | 52.68 | $22.07 | 17200 |
| 2025-03-06 | 57.42 | $22.17 | 2000 |
| 2025-03-05 | 58.93 | $22.20 | 5000 |
| 2025-03-04 | 63.13 | $22.28 | 16331 |
| 2025-03-03 | 66.51 | $22.34 | 16200 |
| 2025-02-28 | 65.94 | $22.32 | 2439 |
| 2025-02-27 | 62.89 | $22.22 | 60827 |
| 2025-02-26 | 63.98 | $22.24 | 10000 |
| 2025-02-25 | 61.79 | $22.17 | 139219 |
| 2025-02-24 | 57.19 | $22.04 | 6600 |
| 2025-02-21 | 56.42 | $22.02 | 15500 |
| 2025-02-20 | 52.38 | $21.92 | 6100 |
| 2025-02-19 | 49.71 | $21.86 | 7700 |
| 2025-02-18 | 49.27 | $21.85 | 3600 |
| 2025-02-14 | 53.34 | $21.94 | 13600 |
| 2025-02-13 | 50.30 | $21.87 | 162322 |
| 2025-02-12 | 43.29 | $21.73 | 13409 |
| 2025-02-11 | 48.91 | $21.85 | 25000 |
| 2025-02-10 | 50.47 | $21.88 | 7900 |
| 2025-02-07 | 50.47 | $21.88 | 2700 |
| 2025-02-06 | 58.27 | $22.02 | 8446 |
| 2025-02-05 | 58.27 | $22.02 | 20323 |
| 2025-02-04 | 53.13 | $21.91 | 5331 |
| 2025-02-03 | 51.05 | $21.87 | 18313 |
| 2025-01-31 | 51.05 | $21.87 | 11108 |
| 2025-01-30 | 52.09 | $21.89 | 2400 |
| 2025-01-29 | 50.65 | $21.86 | 8300 |
| 2025-01-28 | 52.14 | $21.89 | 17700 |
| 2025-01-27 | 51.23 | $21.87 | 10427 |
| 2025-01-24 | 45.32 | $21.75 | 28411 |
| 2025-01-23 | 42.57 | $21.70 | 4900 |
| 2025-01-22 | 45.16 | $21.76 | 9235 |
| 2025-01-21 | 46.51 | $21.79 | 37233 |
| 2025-01-17 | 43.30 | $21.73 | 423141 |
| 2025-01-16 | 43.72 | $21.74 | 123748 |
| 2025-01-15 | 41.59 | $21.70 | 5502 |
| 2025-01-14 | 29.56 | $21.51 | 5700 |
| 2025-01-13 | 29.56 | $21.51 | 23406 |
| 2025-01-10 | 29.85 | $21.52 | 10701 |
| 2025-01-08 | 33.64 | $21.64 | 7140 |
| 2025-01-07 | 32.28 | $21.62 | 6500 |
| 2025-01-06 | 34.64 | $21.69 | 10200 |
| 2025-01-03 | 35.34 | $21.71 | 11606 |
| 2025-01-02 | 36.39 | $21.74 | 23100 |
| 2024-12-31 | 36.39 | $21.74 | 9900 |
| 2024-12-30 | 37.39 | $21.77 | 11900 |
| 2024-12-27 | 32.06 | $21.68 | 2518 |
| 2024-12-26 | 35.94 | $21.80 | 9900 |
| 2024-12-24 | 34.69 | $21.78 | 801 |
| 2024-12-23 | 33.45 | $21.76 | 16800 |
| 2024-12-20 | 35.70 | $21.83 | 10300 |
| 2024-12-19 | 32.63 | $21.78 | 20900 |
| 2024-12-18 | 34.50 | $21.84 | 18010 |
| 2024-12-17 | 40.39 | $22.00 | 6600 |
| 2024-12-16 | 40.39 | $22.00 | 10700 |
| 2024-12-13 | 38.62 | $21.97 | 16700 |
| 2024-12-12 | 42.19 | $22.06 | 10117 |
| 2024-12-11 | 46.26 | $22.15 | 13300 |
| 2024-12-10 | 48.74 | $22.20 | 38409 |
| 2024-12-09 | 50.81 | $22.24 | 33617 |
| 2024-12-06 | 54.67 | $22.31 | 22400 |
| 2024-12-05 | 55.82 | $22.33 | 11100 |
| 2024-12-04 | 55.38 | $22.32 | 30600 |
| 2024-12-03 | 52.16 | $22.25 | 5919 |
| 2024-12-02 | 54.29 | $22.29 | 7225 |
| 2024-11-29 | 54.29 | $22.29 | 15441 |
| 2024-11-27 | 51.62 | $22.23 | 47214 |
| 2024-11-26 | 48.28 | $22.16 | 35400 |
| 2024-11-25 | 49.20 | $22.18 | 7600 |
| 2024-11-22 | 37.24 | $21.97 | 12201 |
| 2024-11-21 | 36.56 | $21.96 | 121801 |
| 2024-11-20 | 36.94 | $21.97 | 17923 |
| 2024-11-19 | 37.68 | $21.99 | 127304 |
| 2024-11-18 | 36.47 | $21.97 | 32600 |
| 2024-11-15 | 35.28 | $21.95 | 106606 |
| 2024-11-14 | 34.11 | $21.93 | 127925 |
| 2024-11-13 | 34.70 | $21.95 | 7346 |
| 2024-11-12 | 35.00 | $21.96 | 31325 |
| 2024-11-11 | 38.37 | $22.07 | 7319 |
| 2024-11-08 | 40.38 | $22.13 | 7600 |
| 2024-11-07 | 38.33 | $22.09 | 13829 |
| 2024-11-06 | 33.43 | $22.00 | 6605 |
| 2024-11-05 | 39.37 | $22.18 | 7000 |
| 2024-11-04 | 37.01 | $22.14 | 7200 |
| 2024-11-01 | 31.29 | $22.05 | 14000 |
| 2024-10-31 | 33.89 | $22.13 | 6200 |
| 2024-10-30 | 34.23 | $22.14 | 9511 |
| 2024-10-29 | 35.23 | $22.17 | 15207 |
| 2024-10-28 | 34.00 | $22.15 | 8439 |
| 2024-10-25 | 34.94 | $22.18 | 10600 |
| 2024-10-24 | 36.54 | $22.23 | 5737 |
| 2024-10-23 | 33.66 | $22.18 | 8200 |
| 2024-10-22 | 35.50 | $22.24 | 22128 |
| 2024-10-21 | 35.81 | $22.25 | 17302 |
| 2024-10-18 | 40.89 | $22.40 | 5722 |
| 2024-10-17 | 39.81 | $22.38 | 3420 |
| 2024-10-16 | 44.02 | $22.49 | 6500 |
| 2024-10-15 | 41.90 | $22.45 | 5200 |
| 2024-10-14 | 36.77 | $22.36 | 5530 |
| 2024-10-11 | 38.19 | $22.40 | 9100 |
| 2024-10-10 | 37.62 | $22.39 | 6800 |
| 2024-10-09 | 37.62 | $22.39 | 6900 |
| 2024-10-08 | 39.61 | $22.45 | 7000 |
| 2024-10-07 | 38.05 | $22.42 | 128900 |
| 2024-10-04 | 42.57 | $22.55 | 7100 |
| 2024-10-03 | 50.45 | $22.73 | 10700 |
| 2024-10-02 | 54.73 | $22.81 | 3215 |
| 2024-10-01 | 57.63 | $22.86 | 3600 |
| 2024-09-30 | 54.42 | $22.79 | 1636 |
| 2024-09-27 | 57.37 | $22.84 | 12100 |
| 2024-09-26 | 55.54 | $22.80 | 5500 |
| 2024-09-25 | 55.54 | $22.80 | 1628 |
| 2024-09-24 | 60.21 | $22.88 | 4903 |
| 2024-09-23 | 58.98 | $22.85 | 6809 |
| 2024-09-20 | 59.56 | $22.86 | 20200 |
| 2024-09-19 | 60.13 | $22.87 | 6400 |
| 2024-09-18 | 60.68 | $22.88 | 8434 |
| 2024-09-17 | 65.18 | $22.96 | 65707 |
| 2024-09-16 | 67.56 | $23.00 | 7109 |
| 2024-09-13 | 65.78 | $22.94 | 7819 |
| 2024-09-12 | 64.22 | $22.89 | 218538 |
| 2024-09-11 | 66.52 | $22.93 | 2807 |
| 2024-09-10 | 67.09 | $22.94 | 6200 |
| 2024-09-09 | 64.79 | $22.86 | 4137 |
| 2024-09-06 | 67.01 | $22.90 | 16034 |
| 2024-09-05 | 65.61 | $22.85 | 12417 |
| 2024-09-04 | 65.05 | $22.83 | 12938 |
| 2024-09-03 | 61.79 | $22.72 | 126500 |
| 2024-08-30 | 58.06 | $22.61 | 6217 |
| 2024-08-29 | 61.15 | $22.67 | 8437 |
| 2024-08-28 | 61.67 | $22.68 | 5400 |
| 2024-08-27 | 62.68 | $22.70 | 6900 |
| 2024-08-26 | 62.39 | $22.69 | 3800 |
| 2024-08-23 | 63.33 | $22.71 | 4400 |
| 2024-08-22 | 60.79 | $22.62 | 14900 |
| 2024-08-21 | 65.59 | $22.72 | 13443 |
| 2024-08-20 | 63.97 | $22.66 | 4905 |
| 2024-08-19 | 62.28 | $22.60 | 41919 |
| 2024-08-16 | 61.13 | $22.56 | 3221 |
| 2024-08-15 | 60.27 | $22.53 | 9600 |
| 2024-08-14 | 63.86 | $22.61 | 5300 |
| 2024-08-13 | 63.34 | $22.59 | 26940 |
| 2024-08-12 | 60.94 | $22.50 | 4214 |
| 2024-08-09 | 59.54 | $22.45 | 3905 |
| 2024-08-08 | 57.82 | $22.39 | 3200 |
| 2024-08-07 | 58.61 | $22.41 | 11019 |
| 2024-08-06 | 64.93 | $22.56 | 9810 |
| 2024-08-05 | 70.73 | $22.68 | 8119 |
| 2024-08-02 | 72.26 | $22.71 | 20000 |
| 2024-08-01 | 65.37 | $22.42 | 9247 |
| 2024-07-31 | 62.96 | $22.34 | 3000 |
| 2024-07-30 | 59.26 | $22.23 | 6009 |
| 2024-07-29 | 57.80 | $22.19 | 2200 |
| 2024-07-26 | 56.70 | $22.16 | 6800 |
| 2024-07-25 | 54.03 | $22.09 | 6200 |
| 2024-07-24 | 51.60 | $22.03 | 4800 |
| 2024-07-23 | 53.85 | $22.08 | 3722 |
| 2024-07-22 | 53.85 | $22.08 | 4800 |
| 2024-07-19 | 54.28 | $22.09 | 7407 |
| 2024-07-18 | 56.41 | $22.14 | 4700 |
| 2024-07-17 | 59.04 | $22.20 | 7424 |
| 2024-07-16 | 58.74 | $22.19 | 146800 |
| 2024-07-15 | 55.59 | $22.09 | 39736 |
| 2024-07-12 | 59.01 | $22.17 | 5700 |
| 2024-07-11 | 57.78 | $22.13 | 13300 |
| 2024-07-10 | 53.82 | $22.01 | 20243 |
| 2024-07-09 | 52.76 | $21.98 | 3908 |
| 2024-07-08 | 53.15 | $21.99 | 8600 |
| 2024-07-05 | 55.44 | $22.05 | 12000 |
| 2024-07-03 | 51.82 | $21.94 | 2000 |
| 2024-07-02 | 47.78 | $21.83 | 27821 |
| 2024-07-01 | 45.82 | $21.78 | 6600 |
| 2024-06-28 | 50.11 | $21.90 | 7900 |
| 2024-06-27 | 54.56 | $22.01 | 29900 |
| 2024-06-26 | 53.49 | $21.98 | 1200 |
| 2024-06-25 | 58.26 | $22.09 | 2645 |
| 2024-06-24 | 58.26 | $22.09 | 8600 |
| 2024-06-21 | 57.64 | $22.07 | 6000 |
| 2024-06-20 | 57.34 | $22.06 | 41111 |
| 2024-06-18 | 58.53 | $22.09 | 1749 |
| 2024-06-17 | 56.23 | $22.01 | 11700 |
| 2024-06-14 | 59.77 | $22.10 | 19915 |
| 2024-06-13 | 58.67 | $22.06 | 41200 |
| 2024-06-12 | 55.81 | $21.96 | 6200 |
| 2024-06-11 | 52.03 | $21.84 | 1012 |
| 2024-06-10 | 48.91 | $21.75 | 43844 |
| 2024-06-07 | 50.29 | $21.79 | 8800 |
| 2024-06-06 | 60.41 | $22.04 | 3549 |
| 2024-06-05 | 60.41 | $22.04 | 8100 |
| 2024-06-04 | 58.29 | $21.97 | 3646 |
| 2024-06-03 | 55.37 | $21.88 | 5500 |
| 2024-05-31 | 50.62 | $21.75 | 5100 |
| 2024-05-30 | 47.35 | $21.67 | 4100 |
| 2024-05-29 | 43.33 | $21.58 | 31921 |
| 2024-05-28 | 46.31 | $21.66 | 7438 |
| 2024-05-24 | 50.89 | $21.77 | 4415 |
| 2024-05-23 | 50.04 | $21.75 | 4621 |
| 2024-05-22 | 53.10 | $21.82 | 5311 |
| 2024-05-21 | 54.00 | $21.84 | 6904 |
| 2024-05-20 | 52.07 | $21.79 | 5422 |
| 2024-05-17 | 53.35 | $21.82 | 5600 |
| 2024-05-16 | 55.94 | $21.88 | 6900 |
| 2024-05-15 | 57.27 | $21.91 | 14700 |
| 2024-05-14 | 52.26 | $21.77 | 16300 |
| 2024-05-13 | 49.44 | $21.70 | 75934 |
| 2024-05-10 | 48.62 | $21.68 | 98900 |
| 2024-05-09 | 51.40 | $21.75 | 213900 |
| 2024-05-08 | 49.03 | $21.69 | 22600 |
| 2024-05-07 | 51.00 | $21.74 | 3000 |
| 2024-05-06 | 51.39 | $21.75 | 7947 |
| 2024-05-03 | 51.39 | $21.75 | 3921 |
| 2024-05-02 | 46.57 | $21.62 | 12334 |
| 2024-05-01 | 43.27 | $21.54 | 17100 |
| 2024-04-30 | 39.27 | $21.45 | 32300 |
| 2024-04-29 | 42.43 | $21.55 | 15400 |
| 2024-04-26 | 39.18 | $21.48 | 7144 |
| 2024-04-25 | 36.76 | $21.43 | 4537 |
| 2024-04-24 | 38.51 | $21.49 | 16000 |
| 2024-04-23 | 40.33 | $21.55 | 12723 |
| 2024-04-22 | 38.48 | $21.51 | 113722 |
| 2024-04-19 | 38.03 | $21.50 | 19300 |
| 2024-04-18 | 37.15 | $21.48 | 5702 |
| 2024-04-17 | 38.72 | $21.54 | 17200 |
| 2024-04-16 | 33.36 | $21.42 | 19400 |
| 2024-04-15 | 35.06 | $21.49 | 21500 |
| 2024-04-12 | 39.12 | $21.64 | 8200 |
| 2024-04-11 | 35.82 | $21.57 | 20327 |
| 2024-04-10 | 36.09 | $21.58 | 19434 |
| 2024-04-09 | 44.15 | $21.84 | 8500 |
| 2024-04-08 | 40.25 | $21.76 | 13901 |
| 2024-04-05 | 41.28 | $21.79 | 7523 |
| 2024-04-04 | 48.31 | $21.97 | 7700 |
| 2024-04-03 | 45.36 | $21.91 | 16738 |
| 2024-04-02 | 44.86 | $21.90 | 7800 |
| 2024-04-01 | 45.65 | $21.92 | 8046 |
| 2024-03-28 | 51.71 | $22.06 | 7244 |
| 2024-03-27 | 53.64 | $22.10 | 3800 |
| 2024-03-26 | 51.49 | $22.05 | 30000 |
| 2024-03-25 | 49.71 | $22.01 | 7500 |
| 2024-03-22 | 51.50 | $22.05 | 12600 |
| 2024-03-21 | 48.41 | $21.98 | 20627 |
| 2024-03-20 | 48.41 | $21.98 | 163100 |
| 2024-03-19 | 45.27 | $21.91 | 16100 |
| 2024-03-18 | 43.40 | $21.87 | 31100 |
| 2024-03-15 | 44.12 | $21.89 | 60000 |
| 2024-03-14 | 44.12 | $21.89 | 153203 |
| 2024-03-13 | 50.09 | $22.05 | 9816 |
| 2024-03-12 | 51.75 | $22.09 | 40720 |
| 2024-03-11 | 54.32 | $22.15 | 13104 |
| 2024-03-08 | 55.19 | $22.17 | 5503 |
| 2024-03-07 | 54.50 | $22.15 | 12543 |
| 2024-03-06 | 56.15 | $22.19 | 16607 |
| 2024-03-05 | 54.52 | $22.14 | 10143 |
| 2024-03-04 | 50.30 | $22.02 | 8436 |
| 2024-03-01 | 51.82 | $22.06 | 22608 |
| 2024-02-29 | 48.89 | $21.98 | 12122 |
| 2024-02-28 | 47.37 | $21.94 | 63437 |
| 2024-02-27 | 44.62 | $21.87 | 16500 |
| 2024-02-26 | 45.92 | $21.91 | 8502 |
| 2024-02-23 | 47.23 | $21.95 | 27000 |
| 2024-02-22 | 43.41 | $21.85 | 9016 |
| 2024-02-21 | 43.71 | $21.86 | 41000 |
| 2024-02-20 | 45.51 | $21.92 | 13000 |
| 2024-02-16 | 44.42 | $21.89 | 20600 |
| 2024-02-15 | 46.47 | $21.96 | 9500 |
| 2024-02-14 | 44.74 | $21.91 | 14300 |
| 2024-02-13 | 41.88 | $21.83 | 15800 |
| 2024-02-12 | 47.42 | $22.02 | 11100 |
| 2024-02-09 | 47.07 | $22.01 | 13831 |
| 2024-02-08 | 47.67 | $22.03 | 10600 |
| 2024-02-07 | 49.79 | $22.10 | 10938 |
| 2024-02-06 | 52.31 | $22.18 | 13448 |
| 2024-02-05 | 49.26 | $22.08 | 14134 |
| 2024-02-02 | 54.94 | $22.25 | 61600 |
| 2024-02-01 | 63.08 | $22.45 | 28519 |
| 2024-01-31 | 59.99 | $22.34 | 12846 |
| 2024-01-30 | 57.85 | $22.27 | 44400 |
| 2024-01-29 | 55.25 | $22.19 | 17700 |
| 2024-01-26 | 51.72 | $22.09 | 8100 |
| 2024-01-25 | 52.91 | $22.12 | 14431 |
| 2024-01-24 | 49.61 | $22.03 | 3500 |
| 2024-01-23 | 51.12 | $22.07 | 12226 |
| 2024-01-22 | 53.04 | $22.12 | 4400 |
| 2024-01-19 | 51.66 | $22.08 | 4200 |
| 2024-01-18 | 51.66 | $22.08 | 5300 |
| 2024-01-17 | 53.07 | $22.12 | 11221 |
| 2024-01-16 | 55.22 | $22.18 | 19600 |
| 2024-01-12 | 61.52 | $22.34 | 19300 |
| 2024-01-11 | 60.17 | $22.29 | 64630 |
| 2024-01-10 | 57.33 | $22.19 | 16838 |
| 2024-01-09 | 57.72 | $22.20 | 20600 |
| 2024-01-08 | 57.72 | $22.20 | 51900 |
| 2024-01-05 | 54.94 | $22.10 | 17300 |
| 2024-01-04 | 57.45 | $22.17 | 22300 |
| 2024-01-03 | 61.25 | $22.27 | 29933 |
| 2024-01-02 | 61.01 | $22.26 | 11600 |
| 2023-12-29 | 65.32 | $22.37 | 14542 |
| 2023-12-28 | 66.96 | $22.41 | 6400 |
| 2023-12-27 | 69.01 | $22.46 | 5702 |
| 2023-12-26 | 66.26 | $22.32 | 14300 |
| 2023-12-22 | 65.43 | $22.28 | 7900 |
| 2023-12-21 | 66.60 | $22.31 | 35000 |
| 2023-12-20 | 68.94 | $22.37 | 7327 |
| 2023-12-19 | 67.68 | $22.30 | 55800 |
| 2023-12-18 | 67.14 | $22.27 | 17615 |
| 2023-12-15 | 69.36 | $22.33 | 13100 |
| 2023-12-14 | 70.84 | $22.37 | 18700 |
| 2023-12-13 | 67.91 | $22.19 | 34621 |
| 2023-12-12 | 61.84 | $21.89 | 24200 |
| 2023-12-11 | 60.90 | $21.85 | 34339 |
| 2023-12-08 | 61.26 | $21.86 | 14735 |
| 2023-12-07 | 64.87 | $21.96 | 120600 |
| 2023-12-06 | 66.36 | $22.00 | 14000 |
| 2023-12-05 | 65.42 | $21.95 | 10232 |
| 2023-12-04 | 63.06 | $21.83 | 67600 |
| 2023-12-01 | 64.81 | $21.88 | 87929 |
| 2023-11-30 | 60.89 | $21.69 | 42500 |
| 2023-11-29 | 64.10 | $21.78 | 12840 |
| 2023-11-28 | 61.76 | $21.67 | 87137 |
| 2023-11-27 | 59.72 | $21.58 | 15800 |
| 2023-11-24 | 56.54 | $21.45 | 10800 |
| 2023-11-22 | 59.64 | $21.54 | 5500 |
| 2023-11-21 | 59.64 | $21.54 | 12400 |
| 2023-11-20 | 58.96 | $21.51 | 14912 |
| 2023-11-17 | 58.30 | $21.48 | 9645 |
| 2023-11-16 | 57.20 | $21.43 | 18905 |
| 2023-11-15 | 54.47 | $21.31 | 28400 |
| 2023-11-14 | 57.67 | $21.42 | 22622 |
| 2023-11-13 | 51.23 | $21.16 | 8200 |
| 2023-11-10 | 51.23 | $21.16 | 64800 |
| 2023-11-09 | 50.44 | $21.13 | 19935 |
| 2023-11-08 | 55.54 | $21.31 | 30200 |
| 2023-11-07 | 53.56 | $21.23 | 11800 |
| 2023-11-06 | 52.30 | $21.18 | 14100 |
| 2023-11-03 | 55.45 | $21.29 | 29430 |
| 2023-11-02 | 51.68 | $21.14 | 15600 |
| 2023-11-01 | 47.75 | $21.00 | 18417 |
| 2023-10-31 | 41.28 | $20.80 | 9308 |
| 2023-10-30 | 41.28 | $20.80 | 9834 |
| 2023-10-27 | 42.23 | $20.84 | 21600 |
| 2023-10-26 | 41.91 | $20.83 | 21312 |
| 2023-10-25 | 37.36 | $20.69 | 260741 |
| 2023-10-24 | 41.07 | $20.86 | 18607 |
| 2023-10-23 | 38.34 | $20.78 | 12513 |
| 2023-10-20 | 35.49 | $20.70 | 15712 |
| 2023-10-19 | 32.91 | $20.63 | 33200 |
| 2023-10-18 | 34.21 | $20.70 | 49600 |
| 2023-10-17 | 36.35 | $20.81 | 47600 |
| 2023-10-16 | 39.55 | $20.96 | 19600 |
| 2023-10-13 | 42.14 | $21.07 | 29140 |
| 2023-10-12 | 38.67 | $20.97 | 42801 |
| 2023-10-11 | 43.08 | $21.15 | 25500 |
| 2023-10-10 | 39.83 | $21.06 | 69241 |
| 2023-10-09 | 40.31 | $21.08 | 13334 |
| 2023-10-06 | 32.46 | $20.88 | 3515 |
| 2023-10-05 | 35.57 | $21.02 | 11146 |
| 2023-10-04 | 34.72 | $21.00 | 22700 |
| 2023-10-03 | 27.96 | $20.85 | 13700 |
| 2023-10-02 | 31.47 | $21.02 | 4818 |
| 2023-09-29 | 35.45 | $21.18 | 4900 |
| 2023-09-28 | 35.99 | $21.20 | 14302 |
| 2023-09-27 | 31.53 | $21.11 | 51733 |
| 2023-09-26 | 34.03 | $21.21 | 56200 |
| 2023-09-25 | 34.82 | $21.24 | 77800 |
| 2023-09-22 | 39.46 | $21.40 | 18327 |
| 2023-09-21 | 35.37 | $21.32 | 5945 |
| 2023-09-20 | 40.57 | $21.48 | 14100 |
| 2023-09-19 | 40.57 | $21.48 | 13700 |
| 2023-09-18 | 42.70 | $21.54 | 9048 |
| 2023-09-15 | 41.73 | $21.52 | 19200 |
| 2023-09-14 | 43.47 | $21.57 | 10613 |
| 2023-09-13 | 44.17 | $21.59 | 231100 |
| 2023-09-12 | 43.30 | $21.57 | 41300 |
| 2023-09-11 | 42.45 | $21.55 | 9000 |
| 2023-09-08 | 43.38 | $21.58 | 8900 |
| 2023-09-07 | 44.93 | $21.63 | 6509 |
| 2023-09-06 | 42.59 | $21.57 | 8626 |
| 2023-09-05 | 43.47 | $21.60 | 3200 |
| 2023-09-01 | 46.83 | $21.71 | 16921 |
| 2023-08-31 | 50.55 | $21.82 | 3200 |
| 2023-08-30 | 49.15 | $21.78 | 117111 |
| 2023-08-29 | 49.48 | $21.79 | 7632 |
| 2023-08-28 | 44.51 | $21.65 | 11042 |
| 2023-08-25 | 42.99 | $21.61 | 10828 |
| 2023-08-24 | 42.99 | $21.61 | 47900 |
| 2023-08-23 | 44.65 | $21.67 | 10700 |
| 2023-08-22 | 36.94 | $21.47 | 26416 |
| 2023-08-21 | 34.79 | $21.42 | 19244 |
| 2023-08-18 | 37.99 | $21.55 | 4300 |
| 2023-08-17 | 35.83 | $21.50 | 10800 |
| 2023-08-16 | 36.56 | $21.53 | 8845 |
| 2023-08-15 | 38.02 | $21.59 | 28217 |
| 2023-08-14 | 39.27 | $21.64 | 7611 |
| 2023-08-11 | 40.02 | $21.67 | 31701 |
| 2023-08-10 | 42.05 | $21.75 | 453933 |
| 2023-08-09 | 45.32 | $21.87 | 24141 |
| 2023-08-08 | 44.64 | $21.85 | 35100 |
| 2023-08-07 | 41.88 | $21.77 | 27918 |
| 2023-08-04 | 44.23 | $21.86 | 16100 |
| 2023-08-03 | 37.57 | $21.68 | 9300 |
| 2023-08-02 | 41.49 | $21.83 | 16500 |
| 2023-08-01 | 43.51 | $21.90 | 19344 |
| 2023-07-31 | 47.59 | $22.03 | 4717 |
| 2023-07-28 | 46.49 | $22.00 | 18513 |
| 2023-07-27 | 43.88 | $21.93 | 86301 |
| 2023-07-26 | 49.45 | $22.10 | 14011 |
| 2023-07-25 | 47.20 | $22.04 | 91300 |
| 2023-07-24 | 48.22 | $22.07 | 46740 |
| 2023-07-21 | 49.22 | $22.10 | 20746 |
| 2023-07-20 | 48.54 | $22.08 | 6909 |
| 2023-07-19 | 52.93 | $22.21 | 67800 |
| 2023-07-18 | 50.99 | $22.15 | 11001 |
| 2023-07-17 | 49.67 | $22.11 | 5119 |
| 2023-07-14 | 48.69 | $22.08 | 12900 |
| 2023-07-13 | 52.58 | $22.20 | 33600 |
| 2023-07-12 | 47.61 | $22.05 | 34227 |
| 2023-07-11 | 40.50 | $21.87 | 6700 |
| 2023-07-10 | 38.74 | $21.83 | 19300 |
| 2023-07-07 | 37.43 | $21.80 | 16400 |
| 2023-07-06 | 37.94 | $21.82 | 12900 |
| 2023-07-05 | 41.77 | $21.96 | 4805 |
| 2023-07-03 | 44.52 | $22.05 | 10800 |
| 2023-06-30 | 46.79 | $22.12 | 9932 |
| 2023-06-29 | 44.08 | $22.05 | 27844 |
| 2023-06-28 | 49.56 | $22.21 | 73304 |
| 2023-06-27 | 47.22 | $22.15 | 42509 |
| 2023-06-26 | 49.02 | $22.20 | 80913 |
| 2023-06-23 | 48.27 | $22.18 | 30900 |
| 2023-06-22 | 46.01 | $22.12 | 70600 |
| 2023-06-21 | 48.71 | $22.20 | 10535 |
| 2023-06-20 | 48.35 | $22.19 | 51337 |
| 2023-06-16 | 46.57 | $22.14 | 10300 |
| 2023-06-15 | 48.48 | $22.20 | 9500 |
| 2023-06-14 | 44.53 | $22.09 | 26300 |
| 2023-06-13 | 42.63 | $22.04 | 48300 |
| 2023-06-12 | 45.91 | $22.15 | 57300 |
| 2023-06-09 | 44.43 | $22.11 | 38700 |
| 2023-06-08 | 45.32 | $22.14 | 504600 |
| 2023-06-07 | 42.03 | $22.05 | 19300 |
| 2023-06-06 | 46.78 | $22.21 | 22927 |
| 2023-06-05 | 46.05 | $22.19 | 16100 |
| 2023-06-02 | 46.66 | $22.21 | 31800 |
| 2023-06-01 | 49.42 | $22.30 | 26300 |
| 2023-05-31 | 47.79 | $22.25 | 20700 |
| 2023-05-30 | 44.74 | $22.16 | 75500 |
| 2023-05-26 | 39.52 | $22.02 | 23800 |
| 2023-05-25 | 38.34 | $21.99 | 19600 |
| 2023-05-24 | 40.87 | $22.09 | 19325 |
| 2023-05-23 | 42.20 | $22.14 | 10400 |
| 2023-05-22 | 41.11 | $22.11 | 32900 |
| 2023-05-19 | 41.36 | $22.12 | 6113 |
| 2023-05-18 | 43.08 | $22.19 | 72500 |
| 2023-05-17 | 45.38 | $22.28 | 30508 |
| 2023-05-16 | 46.43 | $22.32 | 298700 |
| 2023-05-15 | 48.01 | $22.38 | 45010 |
| 2023-05-12 | 49.61 | $22.44 | 10900 |
| 2023-05-11 | 52.68 | $22.55 | 37131 |
| 2023-05-10 | 50.84 | $22.48 | 29449 |
| 2023-05-09 | 47.23 | $22.35 | 50600 |
| 2023-05-08 | 48.00 | $22.38 | 37745 |
| 2023-05-05 | 50.91 | $22.49 | 22205 |
| 2023-05-04 | 54.62 | $22.62 | 31837 |
| 2023-05-03 | 55.20 | $22.64 | 10700 |
| 2023-05-02 | 52.79 | $22.54 | 21849 |
| 2023-05-01 | 47.10 | $22.33 | 33033 |
| 2023-04-28 | 53.52 | $22.55 | 13500 |
| 2023-04-27 | 50.61 | $22.45 | 15703 |
| 2023-04-26 | 53.47 | $22.54 | 54300 |
| 2023-04-25 | 56.50 | $22.63 | 30604 |
| 2023-04-24 | 52.21 | $22.48 | 23843 |
| 2023-04-21 | 49.37 | $22.39 | 8400 |
| 2023-04-20 | 50.32 | $22.42 | 28600 |
| 2023-04-19 | 47.44 | $22.33 | 9900 |
| 2023-04-18 | 48.63 | $22.37 | 15800 |
| 2023-04-17 | 47.70 | $22.34 | 35700 |
| 2023-04-14 | 50.92 | $22.45 | 67843 |
| 2023-04-13 | 54.42 | $22.56 | 11900 |
| 2023-04-12 | 54.42 | $22.56 | 22711 |
| 2023-04-11 | 54.42 | $22.56 | 25100 |
| 2023-04-10 | 53.68 | $22.53 | 13100 |
| 2023-04-06 | 61.28 | $22.77 | 9114 |
| 2023-04-05 | 61.62 | $22.78 | 40936 |
| 2023-04-04 | 59.91 | $22.70 | 12503 |
| 2023-04-03 | 57.89 | $22.61 | 20100 |
| 2023-03-31 | 56.27 | $22.54 | 13444 |
| 2023-03-30 | 53.07 | $22.41 | 6300 |
| 2023-03-29 | 52.31 | $22.38 | 39330 |
| 2023-03-28 | 52.07 | $22.37 | 11500 |
| 2023-03-27 | 52.84 | $22.40 | 1500 |
| 2023-03-24 | 58.69 | $22.61 | 41200 |
| 2023-03-23 | 58.06 | $22.58 | 5000 |
| 2023-03-22 | 57.02 | $22.53 | 17600 |
| 2023-03-21 | 52.57 | $22.33 | 19511 |
| 2023-03-20 | 54.17 | $22.39 | 9816 |
| 2023-03-17 | 56.91 | $22.49 | 13200 |
| 2023-03-16 | 53.32 | $22.33 | 70600 |
| 2023-03-15 | 56.09 | $22.43 | 34615 |
| 2023-03-14 | 51.00 | $22.22 | 27524 |
| 2023-03-13 | 54.13 | $22.33 | 15200 |
| 2023-03-10 | 50.46 | $22.19 | 13100 |
| 2023-03-09 | 42.31 | $21.93 | 4700 |
| 2023-03-08 | 39.40 | $21.85 | 32702 |
| 2023-03-07 | 40.12 | $21.88 | 41700 |
| 2023-03-06 | 42.59 | $21.98 | 103600 |
| 2023-03-03 | 43.61 | $22.02 | 72000 |
| 2023-03-02 | 36.78 | $21.83 | 10500 |
| 2023-03-01 | 38.41 | $21.90 | 75735 |
| 2023-02-28 | 41.39 | $22.02 | 48709 |
| 2023-02-27 | 40.66 | $22.00 | 15100 |
| 2023-02-24 | 39.95 | $21.98 | 20214 |
| 2023-02-23 | 42.62 | $22.09 | 14500 |
| 2023-02-22 | 40.57 | $22.03 | 267409 |
| 2023-02-21 | 38.11 | $21.96 | 169800 |
| 2023-02-17 | 42.66 | $22.15 | 25300 |
| 2023-02-16 | 41.25 | $22.11 | 10200 |
| 2023-02-15 | 43.26 | $22.19 | 69345 |
| 2023-02-14 | 44.82 | $22.25 | 24400 |
| 2023-02-13 | 46.68 | $22.32 | 27123 |
| 2023-02-10 | 45.14 | $22.27 | 8837 |
| 2023-02-09 | 47.49 | $22.36 | 11839 |
| 2023-02-08 | 49.97 | $22.45 | 33300 |
| 2023-02-07 | 48.84 | $22.41 | 49500 |
| 2023-02-06 | 51.31 | $22.50 | 21400 |
| 2023-02-03 | 55.77 | $22.65 | 50100 |
| 2023-02-02 | 61.16 | $22.81 | 27700 |
| 2023-02-01 | 61.16 | $22.81 | 19200 |
| 2023-01-31 | 57.19 | $22.64 | 37300 |
| 2023-01-30 | 54.88 | $22.55 | 9203 |
| 2023-01-27 | 57.16 | $22.62 | 6531 |
| 2023-01-26 | 58.15 | $22.65 | 11336 |
| 2023-01-25 | 59.45 | $22.69 | 7347 |
| 2023-01-24 | 58.57 | $22.65 | 15001 |
| 2023-01-23 | 56.55 | $22.56 | 15807 |
| 2023-01-20 | 58.05 | $22.61 | 33443 |
| 2023-01-19 | 61.43 | $22.72 | 14700 |
| 2023-01-18 | 62.37 | $22.75 | 17128 |
| 2023-01-17 | 57.87 | $22.53 | 26643 |
| 2023-01-13 | 59.40 | $22.58 | 38147 |
| 2023-01-12 | 61.90 | $22.66 | 30000 |
| 2023-01-11 | 58.14 | $22.48 | 7631 |
| 2023-01-10 | 55.35 | $22.36 | 9900 |
| 2023-01-09 | 58.11 | $22.45 | 10622 |
| 2023-01-06 | 56.98 | $22.40 | 13100 |
| 2023-01-05 | 50.65 | $22.15 | 1900 |
| 2023-01-04 | 51.22 | $22.17 | 17600 |
| 2023-01-03 | 47.86 | $22.05 | 12640 |
| 2022-12-30 | 44.54 | $21.94 | 9405 |
| 2022-12-29 | 46.59 | $22.02 | 15339 |
| 2022-12-28 | 44.14 | $21.94 | 15000 |
| 2022-12-27 | 45.89 | $22.01 | 13100 |
| 2022-12-23 | 49.63 | $22.15 | 16900 |
| 2022-12-22 | 52.22 | $22.24 | 27000 |
| 2022-12-21 | 53.40 | $22.28 | 55300 |
| 2022-12-20 | 51.85 | $22.22 | 15635 |
| 2022-12-19 | 56.62 | $22.38 | 13444 |
| 2022-12-16 | 61.31 | $22.52 | 23940 |
| 2022-12-15 | 63.44 | $22.58 | 17447 |
| 2022-12-14 | 62.83 | $22.55 | 23700 |
| 2022-12-13 | 61.60 | $22.49 | 40900 |
| 2022-12-12 | 58.56 | $22.35 | 81700 |
| 2022-12-09 | 59.20 | $22.37 | 69800 |
| 2022-12-08 | 63.45 | $22.50 | 30019 |
| 2022-12-07 | 65.16 | $22.55 | 8900 |
| 2022-12-06 | 62.26 | $22.40 | 44500 |
| 2022-12-05 | 61.03 | $22.34 | 5800 |
| 2022-12-02 | 65.42 | $22.47 | 15531 |
| 2022-12-01 | 64.30 | $22.41 | 7227 |
| 2022-11-30 | 59.48 | $22.18 | 6300 |
| 2022-11-29 | 56.06 | $22.04 | 35200 |
| 2022-11-28 | 58.76 | $22.12 | 32733 |
| 2022-11-25 | 59.44 | $22.14 | 5900 |
| 2022-11-23 | 58.76 | $22.11 | 3700 |
| 2022-11-22 | 56.93 | $22.03 | 24318 |
| 2022-11-21 | 54.03 | $21.91 | 24032 |
| 2022-11-18 | 54.32 | $21.92 | 17600 |
| 2022-11-17 | 55.45 | $21.96 | 20300 |
| 2022-11-16 | 58.03 | $22.05 | 13734 |
| 2022-11-15 | 55.17 | $21.92 | 25000 |
| 2022-11-14 | 51.02 | $21.75 | 35931 |
| 2022-11-11 | 52.94 | $21.82 | 19320 |
| 2022-11-10 | 52.94 | $21.82 | 58343 |
| 2022-11-09 | 39.83 | $21.37 | 25600 |
| 2022-11-08 | 39.47 | $21.36 | 3630 |
| 2022-11-07 | 36.25 | $21.27 | 19016 |
| 2022-11-04 | 38.87 | $21.39 | 18900 |
| 2022-11-03 | 39.32 | $21.41 | 12835 |
| 2022-11-02 | 40.90 | $21.48 | 160400 |
| 2022-11-01 | 41.58 | $21.51 | 12305 |
| 2022-10-31 | 39.35 | $21.44 | 17210 |
| 2022-10-28 | 41.49 | $21.54 | 17522 |
| 2022-10-27 | 42.37 | $21.58 | 7636 |
| 2022-10-26 | 39.32 | $21.48 | 20811 |
| 2022-10-25 | 36.10 | $21.38 | 31132 |
| 2022-10-24 | 28.94 | $21.18 | 14400 |
| 2022-10-21 | 29.41 | $21.21 | 23900 |
| 2022-10-20 | 28.31 | $21.18 | 11100 |
| 2022-10-19 | 30.42 | $21.32 | 5700 |
| 2022-10-18 | 33.47 | $21.50 | 6706 |
| 2022-10-17 | 32.03 | $21.46 | 119848 |
| 2022-10-14 | 31.32 | $21.44 | 10500 |
| 2022-10-13 | 32.78 | $21.53 | 10700 |
| 2022-10-12 | 33.94 | $21.60 | 14600 |
| 2022-10-11 | 32.97 | $21.57 | 21812 |
| 2022-10-10 | 32.97 | $21.57 | 12600 |
| 2022-10-07 | 34.49 | $21.67 | 115933 |
| 2022-10-06 | 37.27 | $21.84 | 9514 |
| 2022-10-05 | 38.31 | $21.90 | 11400 |
| 2022-10-04 | 40.82 | $22.04 | 8843 |
| 2022-10-03 | 38.63 | $21.96 | 11900 |
| 2022-09-30 | 32.74 | $21.76 | 5738 |
| 2022-09-29 | 34.14 | $21.85 | 7146 |
| 2022-09-28 | 36.10 | $21.97 | 6736 |
| 2022-09-27 | 23.19 | $21.60 | 13900 |
| 2022-09-26 | 24.86 | $21.73 | 29706 |
| 2022-09-23 | 28.82 | $21.99 | 108828 |
| 2022-09-22 | 29.87 | $22.05 | 13500 |
| 2022-09-21 | 34.18 | $22.27 | 37600 |
| 2022-09-20 | 30.72 | $22.19 | 25700 |
| 2022-09-19 | 33.43 | $22.32 | 3707 |
| 2022-09-16 | 33.87 | $22.34 | 19846 |
| 2022-09-15 | 34.29 | $22.36 | 27229 |
| 2022-09-14 | 35.34 | $22.41 | 14400 |
| 2022-09-13 | 34.19 | $22.38 | 21100 |
| 2022-09-12 | 36.45 | $22.49 | 16209 |
| 2022-09-09 | 37.53 | $22.54 | 15015 |
| 2022-09-08 | 37.74 | $22.55 | 4300 |
| 2022-09-07 | 39.87 | $22.65 | 6833 |
| 2022-09-06 | 35.36 | $22.52 | 8400 |
| 2022-09-02 | 39.47 | $22.71 | 6908 |
| 2022-09-01 | 38.03 | $22.67 | 12600 |
| 2022-08-31 | 39.83 | $22.75 | 10338 |
| 2022-08-30 | 42.45 | $22.86 | 8149 |
| 2022-08-29 | 42.45 | $22.86 | 7700 |
| 2022-08-26 | 44.87 | $22.96 | 9300 |
| 2022-08-25 | 45.36 | $22.98 | 4700 |
| 2022-08-24 | 41.39 | $22.85 | 11400 |
| 2022-08-23 | 43.23 | $22.93 | 13600 |
| 2022-08-22 | 42.93 | $22.92 | 24000 |
| 2022-08-19 | 45.44 | $23.03 | 9631 |
| 2022-08-18 | 49.17 | $23.18 | 14500 |
| 2022-08-17 | 48.09 | $23.14 | 15212 |
| 2022-08-16 | 51.19 | $23.26 | 11928 |
| 2022-08-15 | 52.25 | $23.30 | 5345 |
| 2022-08-12 | 51.29 | $23.26 | 9900 |
| 2022-08-11 | 48.84 | $23.16 | 39500 |
| 2022-08-10 | 52.61 | $23.31 | 174900 |
| 2022-08-09 | 51.18 | $23.25 | 6900 |
| 2022-08-08 | 52.69 | $23.31 | 26400 |
| 2022-08-05 | 50.12 | $23.20 | 5500 |
| 2022-08-04 | 58.33 | $23.50 | 6200 |
| 2022-08-03 | 57.45 | $23.46 | 9700 |
| 2022-08-02 | 54.71 | $23.34 | 27800 |
| 2022-08-01 | 63.05 | $23.60 | 13720 |
| 2022-07-29 | 60.87 | $23.50 | 22000 |
| 2022-07-28 | 59.98 | $23.46 | 7404 |
| 2022-07-27 | 56.42 | $23.31 | 7000 |
| 2022-07-26 | 54.63 | $23.24 | 5518 |
| 2022-07-25 | 54.37 | $23.23 | 4536 |
| 2022-07-22 | 56.48 | $23.30 | 11700 |
| 2022-07-21 | 52.21 | $23.13 | 25647 |
| 2022-07-20 | 46.98 | $22.95 | 27500 |
| 2022-07-19 | 47.53 | $22.97 | 67742 |
| 2022-07-18 | 48.34 | $23.00 | 15100 |
| 2022-07-15 | 49.94 | $23.06 | 36332 |
| 2022-07-14 | 48.03 | $22.99 | 53800 |
| 2022-07-13 | 49.84 | $23.06 | 272907 |
| 2022-07-12 | 47.98 | $22.99 | 8600 |
| 2022-07-11 | 46.63 | $22.94 | 6219 |
| 2022-07-08 | 44.45 | $22.86 | 5624 |
| 2022-07-07 | 47.20 | $22.98 | 8500 |
| 2022-07-06 | 48.63 | $23.04 | 44100 |
| 2022-07-05 | 52.40 | $23.19 | 6915 |
| 2022-07-01 | 51.20 | $23.14 | 20936 |
| 2022-06-30 | 46.88 | $22.97 | 16900 |
| 2022-06-29 | 43.83 | $22.86 | 8614 |
| 2022-06-28 | 40.27 | $22.74 | 20600 |
| 2022-06-27 | 40.47 | $22.75 | 10709 |
| 2022-06-24 | 42.30 | $22.84 | 63231 |
| 2022-06-23 | 42.70 | $22.86 | 88417 |
| 2022-06-22 | 40.81 | $22.79 | 31800 |
| 2022-06-21 | 34.67 | $22.58 | 10700 |
| 2022-06-17 | 36.74 | $22.70 | 9217 |
| 2022-06-16 | 36.13 | $22.68 | 11100 |
| 2022-06-15 | 35.25 | $22.65 | 272400 |
| 2022-06-14 | 26.96 | $22.39 | 12000 |
| 2022-06-13 | 29.00 | $22.54 | 17000 |
| 2022-06-10 | 35.64 | $22.93 | 33311 |
| 2022-06-09 | 39.38 | $23.10 | 59943 |
| 2022-06-08 | 39.85 | $23.12 | 34800 |
| 2022-06-07 | 41.73 | $23.20 | 33300 |
| 2022-06-06 | 41.07 | $23.18 | 26718 |
| 2022-06-03 | 43.90 | $23.30 | 23824 |
| 2022-06-02 | 45.65 | $23.37 | 22507 |
| 2022-06-01 | 44.14 | $23.32 | 63200 |
| 2022-05-31 | 46.08 | $23.40 | 134800 |
| 2022-05-27 | 50.87 | $23.58 | 100000 |
| 2022-05-26 | 49.20 | $23.52 | 40525 |
| 2022-05-25 | 49.20 | $23.52 | 5400 |
| 2022-05-24 | 47.03 | $23.44 | 24100 |
| 2022-05-23 | 41.06 | $23.24 | 6700 |
| 2022-05-20 | 43.38 | $23.34 | 8900 |
| 2022-05-19 | 40.83 | $23.26 | 13900 |
| 2022-05-18 | 38.54 | $23.19 | 45016 |
| 2022-05-17 | 35.83 | $23.11 | 35226 |
| 2022-05-16 | 38.44 | $23.24 | 57629 |
| 2022-05-13 | 36.06 | $23.17 | 5737 |
| 2022-05-12 | 38.06 | $23.27 | 203800 |
| 2022-05-11 | 37.07 | $23.24 | 18242 |
| 2022-05-10 | 34.74 | $23.17 | 28443 |
| 2022-05-09 | 32.02 | $23.09 | 100216 |
| 2022-05-06 | 28.47 | $22.99 | 34126 |
| 2022-05-05 | 30.75 | $23.14 | 52700 |
| 2022-05-04 | 34.63 | $23.36 | 104036 |
| 2022-05-03 | 30.47 | $23.25 | 25300 |
| 2022-05-02 | 28.09 | $23.19 | 17033 |
| 2022-04-29 | 30.22 | $23.32 | 14800 |
| 2022-04-28 | 32.55 | $23.45 | 18100 |
| 2022-04-27 | 32.93 | $23.47 | 28335 |
| 2022-04-26 | 34.42 | $23.55 | 14418 |
| 2022-04-25 | 31.46 | $23.47 | 15300 |
| 2022-04-22 | 26.76 | $23.35 | 17200 |
| 2022-04-21 | 27.05 | $23.37 | 16534 |
| 2022-04-20 | 29.02 | $23.50 | 33700 |
| 2022-04-19 | 23.75 | $23.37 | 6118 |
| 2022-04-18 | 25.55 | $23.50 | 57221 |
| 2022-04-14 | 26.43 | $23.56 | 263200 |
| 2022-04-13 | 29.49 | $23.75 | 8400 |
| 2022-04-12 | 26.95 | $23.69 | 19305 |
| 2022-04-11 | 26.11 | $23.67 | 14900 |
| 2022-04-08 | 27.78 | $23.78 | 26500 |
| 2022-04-07 | 30.12 | $23.92 | 425200 |
| 2022-04-06 | 31.74 | $24.01 | 7000 |
| 2022-04-05 | 33.06 | $24.08 | 12400 |
| 2022-04-04 | 37.99 | $24.31 | 11808 |
| 2022-04-01 | 37.60 | $24.30 | 20300 |
| 2022-03-31 | 38.74 | $24.35 | 7800 |
| 2022-03-30 | 38.03 | $24.33 | 53120 |
| 2022-03-29 | 34.78 | $24.24 | 29900 |
| 2022-03-28 | 31.36 | $24.15 | 8012 |
| 2022-03-25 | 29.81 | $24.11 | 223300 |
| 2022-03-24 | 32.81 | $24.28 | 20026 |
| 2022-03-23 | 33.95 | $24.34 | 26800 |
| 2022-03-22 | 29.26 | $24.22 | 14000 |
| 2022-03-21 | 31.00 | $24.32 | 135400 |
| 2022-03-18 | 35.18 | $24.53 | 3417 |
| 2022-03-17 | 32.72 | $24.47 | 5100 |
| 2022-03-16 | 29.76 | $24.40 | 16516 |
| 2022-03-15 | 28.48 | $24.37 | 20244 |
| 2022-03-14 | 27.65 | $24.35 | 15200 |
| 2022-03-11 | 32.10 | $24.60 | 14000 |
| 2022-03-10 | 32.10 | $24.60 | 37800 |
| 2022-03-09 | 35.17 | $24.75 | 6441 |
| 2022-03-08 | 36.04 | $24.79 | 3100 |
| 2022-03-07 | 39.53 | $24.94 | 6600 |
| 2022-03-04 | 43.54 | $25.09 | 22300 |
| 2022-03-03 | 40.48 | $25.01 | 10702 |
| 2022-03-02 | 38.50 | $24.96 | 25000 |
| 2022-03-01 | 47.14 | $25.25 | 25137 |
| 2022-02-28 | 41.08 | $25.11 | 64109 |
| 2022-02-25 | 30.87 | $24.92 | 177408 |
| 2022-02-24 | 29.02 | $24.89 | 4900 |
| 2022-02-23 | 28.42 | $24.88 | 29400 |
| 2022-02-22 | 30.65 | $24.97 | 12916 |
| 2022-02-18 | 31.17 | $24.99 | 15900 |
| 2022-02-17 | 28.89 | $24.95 | 1400 |
| 2022-02-16 | 26.58 | $24.91 | 17900 |
| 2022-02-15 | 25.43 | $24.89 | 23900 |
| 2022-02-14 | 27.25 | $24.98 | 31432 |
| 2022-02-11 | 29.25 | $25.07 | 5730 |
| 2022-02-10 | 22.67 | $24.96 | 12406 |
| 2022-02-09 | 27.53 | $25.18 | 29100 |
| 2022-02-08 | 26.17 | $25.16 | 3419 |
| 2022-02-07 | 27.92 | $25.23 | 22700 |
| 2022-02-04 | 29.25 | $25.28 | 20600 |
| 2022-02-03 | 33.48 | $25.42 | 116300 |
| 2022-02-02 | 37.14 | $25.52 | 8118 |
| 2022-02-01 | 35.12 | $25.49 | 8142 |
| 2022-01-31 | 33.77 | $25.47 | 5949 |
| 2022-01-28 | 34.45 | $25.49 | 9523 |
| 2022-01-27 | 32.52 | $25.46 | 6638 |
| 2022-01-26 | 29.90 | $25.42 | 8000 |
| 2022-01-25 | 32.94 | $25.52 | 14000 |
| 2022-01-24 | 34.26 | $25.56 | 1445 |
| 2022-01-21 | 35.27 | $25.59 | 8000 |
| 2022-01-20 | 28.62 | $25.49 | 9610 |
| 2022-01-19 | 28.62 | $25.49 | 30226 |
| 2022-01-18 | 27.27 | $25.47 | 26845 |
| 2022-01-14 | 31.84 | $25.63 | 10537 |
| 2022-01-13 | 35.36 | $25.73 | 247200 |
| 2022-01-12 | 33.26 | $25.70 | 2448 |
| 2022-01-11 | 32.56 | $25.69 | 7700 |
| 2022-01-10 | 30.50 | $25.66 | 3500 |
| 2022-01-07 | 30.50 | $25.66 | 6800 |
| 2022-01-06 | 33.59 | $25.76 | 7400 |
| 2022-01-05 | 34.25 | $25.78 | 114200 |
| 2022-01-04 | 37.77 | $25.88 | 30811 |
| 2022-01-03 | 38.14 | $25.89 | 3200 |
| 2021-12-31 | 43.43 | $26.02 | 7200 |
| 2021-12-30 | 44.33 | $26.04 | 1311 |
| 2021-12-29 | 42.05 | $26.00 | 7200 |
| 2021-12-28 | 46.58 | $26.10 | 35933 |
| 2021-12-27 | 46.03 | $26.09 | 18229 |
| 2021-12-23 | 44.95 | $26.07 | 11800 |
| 2021-12-22 | 48.16 | $26.14 | 42600 |
| 2021-12-21 | 46.60 | $26.11 | 5347 |
| 2021-12-20 | 48.44 | $26.15 | 4700 |
| 2021-12-17 | 49.36 | $26.17 | 30300 |
| 2021-12-16 | 47.95 | $26.14 | 12815 |
| 2021-12-15 | 47.01 | $26.12 | 28633 |
| 2021-12-14 | 48.25 | $26.15 | 11000 |
| 2021-12-13 | 49.92 | $26.19 | 13200 |
| 2021-12-10 | 46.87 | $26.12 | 6822 |
| 2021-12-09 | 45.97 | $26.10 | 4800 |
| 2021-12-08 | 45.54 | $26.09 | 18600 |
| 2021-12-07 | 49.31 | $26.19 | 348300 |
| 2021-12-06 | 52.62 | $26.27 | 3615 |
| 2021-12-03 | 56.68 | $26.36 | 19700 |
| 2021-12-02 | 51.10 | $26.22 | 5635 |
| 2021-12-01 | 51.55 | $26.23 | 1400 |
| 2021-11-30 | 51.14 | $26.22 | 14827 |
| 2021-11-29 | 47.79 | $26.14 | 16400 |
| 2021-11-26 | 48.18 | $26.15 | 2500 |
| 2021-11-24 | 39.15 | $25.96 | 14200 |
| 2021-11-23 | 39.50 | $25.97 | 3400 |
| 2021-11-22 | 41.58 | $26.03 | 22633 |
| 2021-11-19 | 47.53 | $26.18 | 1900 |
| 2021-11-18 | 44.51 | $26.12 | 19800 |
| 2021-11-17 | 42.41 | $26.08 | 4329 |
| 2021-11-16 | 40.82 | $26.05 | 1835 |
| 2021-11-15 | 41.18 | $26.06 | 8304 |
| 2021-11-12 | 44.55 | $26.15 | 9700 |
| 2021-11-11 | 45.33 | $26.17 | 2001 |
| 2021-11-10 | 46.90 | $26.21 | 2000 |
| 2021-11-09 | 56.10 | $26.41 | 2942 |
| 2021-11-08 | 52.56 | $26.33 | 7400 |
| 2021-11-05 | 55.20 | $26.38 | 5100 |
| 2021-11-04 | 51.50 | $26.30 | 2741 |
| 2021-11-03 | 46.80 | $26.21 | 2700 |
| 2021-11-02 | 49.86 | $26.27 | 7145 |
| 2021-11-01 | 45.94 | $26.20 | 1939 |
| 2021-10-29 | 46.94 | $26.22 | 4700 |
| 2021-10-28 | 47.42 | $26.23 | 3200 |
| 2021-10-27 | 49.37 | $26.27 | 109800 |
| 2021-10-26 | 40.68 | $26.12 | 11310 |
| 2021-10-25 | 40.68 | $26.12 | 1400 |
| 2021-10-22 | 38.12 | $26.08 | 4722 |
| 2021-10-21 | 36.16 | $26.05 | 38500 |
| 2021-10-20 | 37.67 | $26.09 | 11013 |
| 2021-10-19 | 39.64 | $26.14 | 14817 |
| 2021-10-18 | 41.71 | $26.19 | 33746 |
| 2021-10-15 | 42.56 | $26.21 | 4629 |
| 2021-10-14 | 44.26 | $26.25 | 4700 |
| 2021-10-13 | 41.48 | $26.20 | 5946 |
| 2021-10-12 | 39.17 | $26.16 | 5329 |
| 2021-10-11 | 30.75 | $26.03 | 2325 |
| 2021-10-08 | 33.46 | $26.11 | 3422 |
| 2021-10-07 | 36.10 | $26.18 | 4900 |
| 2021-10-06 | 39.96 | $26.27 | 6200 |
| 2021-10-05 | 39.96 | $26.27 | 3947 |
| 2021-10-04 | 42.71 | $26.33 | 5110 |
| 2021-10-01 | 44.15 | $26.36 | 36710 |
| 2021-09-30 | 36.71 | $26.25 | 3300 |
| 2021-09-29 | 36.71 | $26.25 | 2522 |
| 2021-09-28 | 37.53 | $26.27 | 4400 |
| 2021-09-27 | 43.01 | $26.39 | 8000 |
| 2021-09-24 | 43.51 | $26.40 | 8700 |
| 2021-09-23 | 47.18 | $26.47 | 15106 |
| 2021-09-22 | 53.97 | $26.58 | 7000 |
| 2021-09-21 | 53.39 | $26.57 | 4400 |
| 2021-09-20 | 52.83 | $26.56 | 10300 |
| 2021-09-17 | 49.33 | $26.50 | 3200 |
| 2021-09-16 | 52.40 | $26.55 | 4802 |
| 2021-09-15 | 55.01 | $26.59 | 2520 |
| 2021-09-14 | 56.34 | $26.61 | 1600 |
| 2021-09-13 | 53.11 | $26.55 | 7200 |
| 2021-09-10 | 50.19 | $26.50 | 7400 |
| 2021-09-09 | 53.34 | $26.55 | 6300 |
| 2021-09-08 | 48.41 | $26.47 | 3919 |
| 2021-09-07 | 47.76 | $26.46 | 3841 |
| 2021-09-03 | 52.17 | $26.53 | 11700 |
| 2021-09-02 | 54.92 | $26.57 | 2100 |
| 2021-09-01 | 53.16 | $26.54 | 1500 |
| 2021-08-31 | 53.82 | $26.55 | 2700 |
| 2021-08-30 | 54.47 | $26.56 | 6200 |
| 2021-08-27 | 52.29 | $26.52 | 8600 |
| 2021-08-26 | 48.15 | $26.45 | 5100 |
| 2021-08-25 | 48.73 | $26.46 | 8400 |
| 2021-08-24 | 51.65 | $26.51 | 11800 |
| 2021-08-23 | 54.11 | $26.55 | 8100 |
| 2021-08-20 | 53.58 | $26.54 | 3200 |
| 2021-08-19 | 54.78 | $26.56 | 46200 |
| 2021-08-18 | 51.71 | $26.50 | 8509 |
| 2021-08-17 | 52.85 | $26.52 | 22342 |
| 2021-08-16 | 54.55 | $26.55 | 22800 |
| 2021-08-13 | 51.59 | $26.49 | 20024 |
| 2021-08-12 | 47.81 | $26.42 | 178035 |
| 2021-08-11 | 46.10 | $26.39 | 24117 |
| 2021-08-10 | 44.37 | $26.36 | 21800 |
| 2021-08-09 | 47.77 | $26.43 | 4400 |
| 2021-08-06 | 50.96 | $26.49 | 3118 |
| 2021-08-05 | 61.30 | $26.65 | 10300 |
| 2021-08-04 | 65.23 | $26.70 | 4500 |
| 2021-08-03 | 66.04 | $26.71 | 2400 |
| 2021-08-02 | 65.22 | $26.69 | 6400 |
| 2021-07-30 | 62.21 | $26.62 | 4300 |
| 2021-07-29 | 62.21 | $26.62 | 47800 |
| 2021-07-28 | 62.21 | $26.62 | 1334 |
| 2021-07-27 | 61.80 | $26.61 | 5635 |
| 2021-07-26 | 60.59 | $26.58 | 18045 |
| 2021-07-23 | 59.79 | $26.56 | 800 |
| 2021-07-22 | 60.97 | $26.58 | 86900 |
| 2021-07-21 | 58.23 | $26.51 | 2200 |
| 2021-07-20 | 62.40 | $26.58 | 1300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.90
2026-07-17
Close Price
$21.93
Vol: 14606
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -61.90 | $21.93 | 14606 |
| 2026-07-16 | -71.43 | $21.89 | 13700 |
| 2026-07-15 | -70.45 | $21.90 | 4900 |
| 2026-07-14 | -82.93 | $21.87 | 800 |
| 2026-07-13 | -95.12 | $21.82 | 14310 |
| 2026-07-10 | -88.89 | $21.89 | 3443 |
| 2026-07-09 | -83.33 | $21.91 | 5939 |
| 2026-07-08 | -91.67 | $21.88 | 9400 |
| 2026-07-07 | -70.00 | $22.00 | 11800 |
| 2026-07-06 | -43.33 | $22.08 | 5700 |
| 2026-07-02 | -46.67 | $22.07 | 13100 |
| 2026-07-01 | -46.67 | $22.07 | 7200 |
| 2026-06-30 | -40.00 | $22.09 | 4835 |
| 2026-06-29 | -10.00 | $22.18 | 4800 |
| 2026-06-26 | -13.33 | $22.17 | 6800 |
| 2026-06-25 | -20.00 | $22.15 | 3500 |
| 2026-06-24 | -26.67 | $22.13 | 2000 |
| 2026-06-23 | -56.67 | $22.04 | 11001 |
| 2026-06-22 | -66.67 | $22.01 | 10900 |
| 2026-06-18 | -43.75 | $22.07 | 1113 |
| 2026-06-17 | -45.95 | $22.04 | 6100 |
| 2026-06-16 | -23.53 | $22.09 | 9700 |
| 2026-06-15 | -20.00 | $22.06 | 6614 |
| 2026-06-12 | -24.44 | $22.04 | 8444 |
| 2026-06-11 | -20.00 | $22.06 | 2500 |
| 2026-06-10 | -44.44 | $21.95 | 5546 |
| 2026-06-09 | -42.22 | $21.96 | 6600 |
| 2026-06-08 | -53.33 | $21.91 | 7622 |
| 2026-06-05 | -54.17 | $21.92 | 2300 |
| 2026-06-04 | -20.41 | $22.09 | 14400 |
| 2026-06-03 | -30.19 | $22.07 | 9216 |
| 2026-06-02 | -22.64 | $22.11 | 7400 |
| 2026-06-01 | -24.53 | $22.10 | 12000 |
| 2026-05-29 | -24.07 | $22.11 | 23443 |
| 2026-05-28 | -24.07 | $22.11 | 5643 |
| 2026-05-27 | -33.33 | $22.06 | 7100 |
| 2026-05-26 | -37.04 | $22.04 | 50400 |
| 2026-05-22 | -51.85 | $21.96 | 23600 |
| 2026-05-21 | -52.63 | $21.97 | 1500 |
| 2026-05-20 | -59.32 | $21.94 | 15200 |
| 2026-05-19 | -80.00 | $21.83 | 19314 |
| 2026-05-18 | -91.84 | $21.90 | 3021 |
| 2026-05-15 | -95.74 | $21.90 | 9000 |
| 2026-05-14 | -91.18 | $22.04 | 17644 |
| 2026-05-13 | -85.29 | $22.06 | 23331 |
| 2026-05-12 | -90.91 | $22.05 | 28000 |
| 2026-05-11 | -80.00 | $22.11 | 10000 |
| 2026-05-08 | -63.33 | $22.16 | 8100 |
| 2026-05-07 | -76.67 | $22.12 | 9000 |
| 2026-05-06 | -40.00 | $22.23 | 8100 |
| 2026-05-05 | -70.00 | $22.14 | 25416 |
| 2026-05-04 | -86.21 | $22.10 | 14418 |
| 2026-05-01 | -72.00 | $22.17 | 22900 |
| 2026-04-30 | -84.00 | $22.14 | 6639 |
| 2026-04-29 | -92.00 | $22.12 | 4000 |
| 2026-04-28 | -68.75 | $22.21 | 24000 |
| 2026-04-27 | -62.50 | $22.23 | 1200 |
| 2026-04-24 | -40.48 | $22.26 | 3900 |
| 2026-04-23 | -47.62 | $22.23 | 5400 |
| 2026-04-22 | -33.33 | $22.29 | 22900 |
| 2026-04-21 | -42.86 | $22.25 | 17600 |
| 2026-04-20 | -26.19 | $22.32 | 14812 |
| 2026-04-17 | -26.19 | $22.32 | 2504 |
| 2026-04-16 | -45.24 | $22.24 | 21904 |
| 2026-04-15 | -38.10 | $22.27 | 7925 |
| 2026-04-14 | -35.71 | $22.28 | 15700 |
| 2026-04-13 | -45.24 | $22.24 | 1909 |
| 2026-04-10 | -52.38 | $22.21 | 24534 |
| 2026-04-09 | -45.24 | $22.24 | 32600 |
| 2026-04-08 | -45.24 | $22.24 | 7000 |
| 2026-04-07 | -59.52 | $22.18 | 14402 |
| 2026-04-06 | -53.19 | $22.23 | 4700 |
| 2026-04-02 | -46.81 | $22.26 | 5100 |
| 2026-04-01 | -60.00 | $22.23 | 7800 |
| 2026-03-31 | -59.65 | $22.24 | 30801 |
| 2026-03-30 | -71.93 | $22.17 | 2301 |
| 2026-03-27 | -95.08 | $22.04 | 7000 |
| 2026-03-26 | -100.00 | $22.05 | 22500 |
| 2026-03-25 | -81.54 | $22.17 | 9800 |
| 2026-03-24 | -92.31 | $22.10 | 22000 |
| 2026-03-23 | -87.50 | $22.14 | 17400 |
| 2026-03-20 | -93.75 | $22.10 | 17024 |
| 2026-03-19 | -86.27 | $22.26 | 20025 |
| 2026-03-18 | -94.00 | $22.23 | 28636 |
| 2026-03-17 | -78.00 | $22.31 | 79643 |
| 2026-03-16 | -90.00 | $22.25 | 22819 |
| 2026-03-13 | -98.00 | $22.21 | 9900 |
| 2026-03-12 | -96.00 | $22.22 | 502400 |
| 2026-03-11 | -97.56 | $22.30 | 24100 |
| 2026-03-10 | -93.94 | $22.39 | 1300 |
| 2026-03-09 | -66.67 | $22.48 | 3131 |
| 2026-03-06 | -82.86 | $22.41 | 3749 |
| 2026-03-05 | -52.78 | $22.51 | 15700 |
| 2026-03-04 | -41.67 | $22.55 | 5803 |
| 2026-03-03 | -36.11 | $22.57 | 9000 |
| 2026-03-02 | -30.56 | $22.59 | 15245 |
| 2026-02-27 | -2.78 | $22.69 | 4600 |
| 2026-02-26 | -3.23 | $22.64 | 5130 |
| 2026-02-25 | -6.90 | $22.61 | 4743 |
| 2026-02-24 | -6.90 | $22.61 | 8242 |
| 2026-02-23 | -6.90 | $22.61 | 5200 |
| 2026-02-20 | -14.29 | $22.58 | 7200 |
| 2026-02-19 | -14.29 | $22.58 | 22314 |
| 2026-02-18 | -15.63 | $22.57 | 7021 |
| 2026-02-17 | 0.00 | $22.60 | 7500 |
| 2026-02-13 | 0.00 | $22.59 | 12430 |
| 2026-02-12 | -4.17 | $22.53 | 27300 |
| 2026-02-11 | -35.00 | $22.43 | 17442 |
| 2026-02-10 | -15.00 | $22.47 | 26316 |
| 2026-02-09 | -53.13 | $22.40 | 6600 |
| 2026-02-06 | -53.13 | $22.40 | 16604 |
| 2026-02-05 | -25.00 | $22.49 | 15900 |
| 2026-02-04 | -59.38 | $22.38 | 20749 |
| 2026-02-03 | -56.25 | $22.39 | 18600 |
| 2026-02-02 | -59.38 | $22.38 | 10400 |
| 2026-01-30 | -50.00 | $22.41 | 11547 |
| 2026-01-29 | -43.75 | $22.43 | 14700 |
| 2026-01-28 | -50.00 | $22.41 | 16944 |
| 2026-01-27 | -46.88 | $22.42 | 6207 |
| 2026-01-26 | -40.63 | $22.44 | 3847 |
| 2026-01-23 | -50.00 | $22.41 | 6018 |
| 2026-01-22 | -59.38 | $22.38 | 31731 |
| 2026-01-21 | -65.63 | $22.36 | 9535 |
| 2026-01-20 | -78.13 | $22.32 | 76147 |
| 2026-01-16 | -56.25 | $22.39 | 7300 |
| 2026-01-15 | -40.63 | $22.44 | 141040 |
| 2026-01-14 | -31.25 | $22.47 | 1707 |
| 2026-01-13 | -43.75 | $22.43 | 1700 |
| 2026-01-12 | 0.00 | $22.57 | 10300 |
| 2026-01-09 | -68.75 | $22.42 | 5317 |
| 2026-01-08 | -84.38 | $22.37 | 5029 |
| 2026-01-07 | -71.88 | $22.41 | 4200 |
| 2026-01-06 | -78.13 | $22.39 | 7700 |
| 2026-01-05 | -75.00 | $22.40 | 21526 |
| 2026-01-02 | -87.50 | $22.36 | 7200 |
| 2025-12-31 | -87.50 | $22.36 | 14707 |
| 2025-12-30 | -65.63 | $22.43 | 46246 |
| 2025-12-29 | -62.50 | $22.44 | 22500 |
| 2025-12-26 | -71.88 | $22.41 | 3600 |
| 2025-12-24 | -37.50 | $22.52 | 16700 |
| 2025-12-23 | -65.63 | $22.43 | 8927 |
| 2025-12-22 | -59.38 | $22.45 | 10410 |
| 2025-12-19 | -65.63 | $22.43 | 8200 |
| 2025-12-18 | -53.13 | $22.47 | 11018 |
| 2025-12-17 | -68.75 | $22.42 | 10500 |
| 2025-12-16 | -68.75 | $22.42 | 11900 |
| 2025-12-15 | -86.67 | $22.38 | 10000 |
| 2025-12-12 | -96.67 | $22.35 | 5902 |
| 2025-12-11 | -70.00 | $22.43 | 32700 |
| 2025-12-10 | -76.67 | $22.41 | 12900 |
| 2025-12-09 | -93.33 | $22.36 | 14111 |
| 2025-12-08 | -93.33 | $22.36 | 1300 |
| 2025-12-05 | -92.31 | $22.40 | 11422 |
| 2025-12-04 | -52.17 | $22.52 | 6600 |
| 2025-12-03 | -26.09 | $22.58 | 4100 |
| 2025-12-02 | -43.48 | $22.54 | 6500 |
| 2025-12-01 | -56.52 | $22.51 | 6500 |
| 2025-11-28 | -13.04 | $22.61 | 21200 |
| 2025-11-26 | 0.00 | $22.64 | 335 |
| 2025-11-25 | -40.63 | $22.60 | 4825 |
| 2025-11-24 | -53.13 | $22.56 | 3845 |
| 2025-11-21 | -65.63 | $22.52 | 11500 |
| 2025-11-20 | -78.13 | $22.48 | 16200 |
| 2025-11-19 | -90.63 | $22.44 | 6019 |
| 2025-11-18 | -84.38 | $22.46 | 5900 |
| 2025-11-17 | -96.67 | $22.44 | 13800 |
| 2025-11-14 | -100.00 | $22.43 | 3425 |
| 2025-11-13 | -96.30 | $22.47 | 11740 |
| 2025-11-12 | -77.78 | $22.52 | 15700 |
| 2025-11-11 | -70.37 | $22.54 | 20600 |
| 2025-11-10 | -96.30 | $22.47 | 4900 |
| 2025-11-07 | -92.59 | $22.48 | 3300 |
| 2025-11-06 | -59.26 | $22.57 | 12700 |
| 2025-11-05 | -83.33 | $22.48 | 6200 |
| 2025-11-04 | -53.33 | $22.57 | 12600 |
| 2025-11-03 | -66.67 | $22.53 | 9300 |
| 2025-10-31 | -56.67 | $22.56 | 2939 |
| 2025-10-30 | -53.33 | $22.57 | 2600 |
| 2025-10-29 | -43.33 | $22.60 | 3136 |
| 2025-10-28 | -3.33 | $22.72 | 9200 |
| 2025-10-27 | -3.33 | $22.72 | 15900 |
| 2025-10-24 | -13.33 | $22.69 | 14100 |
| 2025-10-23 | -20.00 | $22.67 | 2000 |
| 2025-10-22 | -3.23 | $22.72 | 1700 |
| 2025-10-21 | -6.45 | $22.71 | 7120 |
| 2025-10-20 | 0.00 | $22.69 | 4100 |
| 2025-10-17 | -14.71 | $22.64 | 3539 |
| 2025-10-16 | -2.94 | $22.68 | 7600 |
| 2025-10-15 | -16.67 | $22.60 | 1923 |
| 2025-10-14 | -26.47 | $22.60 | 6301 |
| 2025-10-13 | -32.35 | $22.58 | 12800 |
| 2025-10-10 | -44.12 | $22.54 | 1700 |
| 2025-10-09 | -67.65 | $22.46 | 1800 |
| 2025-10-08 | -61.76 | $22.48 | 11507 |
| 2025-10-07 | -67.65 | $22.46 | 2448 |
| 2025-10-06 | -55.88 | $22.50 | 6547 |
| 2025-10-03 | -41.18 | $22.55 | 8614 |
| 2025-10-02 | -38.24 | $22.56 | 6500 |
| 2025-10-01 | -41.18 | $22.55 | 16300 |
| 2025-09-30 | -47.50 | $22.50 | 1200 |
| 2025-09-29 | -36.17 | $22.52 | 10102 |
| 2025-09-26 | -51.06 | $22.45 | 1600 |
| 2025-09-25 | -46.00 | $22.46 | 3029 |
| 2025-09-24 | -40.00 | $22.49 | 2200 |
| 2025-09-23 | -32.08 | $22.52 | 5435 |
| 2025-09-22 | -41.51 | $22.47 | 11200 |
| 2025-09-19 | -33.96 | $22.51 | 3700 |
| 2025-09-18 | -34.55 | $22.50 | 2900 |
| 2025-09-17 | -20.69 | $22.57 | 4200 |
| 2025-09-16 | -7.27 | $22.62 | 6600 |
| 2025-09-15 | -10.91 | $22.60 | 10600 |
| 2025-09-12 | -13.73 | $22.55 | 68200 |
| 2025-09-11 | -7.84 | $22.58 | 36000 |
| 2025-09-10 | -4.35 | $22.55 | 2300 |
| 2025-09-09 | -15.56 | $22.49 | 1931 |
| 2025-09-08 | -8.89 | $22.52 | 5508 |
| 2025-09-05 | -8.89 | $22.52 | 10900 |
| 2025-09-04 | 0.00 | $22.42 | 43000 |
| 2025-09-03 | -14.81 | $22.34 | 6300 |
| 2025-09-02 | -48.15 | $22.25 | 6929 |
| 2025-08-29 | -25.93 | $22.31 | 24424 |
| 2025-08-28 | -18.52 | $22.33 | 34405 |
| 2025-08-27 | -20.00 | $22.31 | 5017 |
| 2025-08-26 | -28.00 | $22.29 | 6100 |
| 2025-08-25 | -44.00 | $22.25 | 4842 |
| 2025-08-22 | -25.81 | $22.28 | 4900 |
| 2025-08-21 | -61.29 | $22.17 | 19646 |
| 2025-08-20 | -45.16 | $22.22 | 4209 |
| 2025-08-19 | -48.39 | $22.21 | 6331 |
| 2025-08-18 | -64.52 | $22.16 | 4019 |
| 2025-08-15 | -54.84 | $22.19 | 2023 |
| 2025-08-14 | -41.18 | $22.22 | 2800 |
| 2025-08-13 | -21.05 | $22.28 | 5440 |
| 2025-08-12 | -39.02 | $22.20 | 5000 |
| 2025-08-11 | -33.33 | $22.21 | 5210 |
| 2025-08-08 | -33.33 | $22.21 | 3700 |
| 2025-08-07 | -26.67 | $22.24 | 6944 |
| 2025-08-06 | -4.44 | $22.34 | 5049 |
| 2025-08-05 | -2.22 | $22.35 | 5100 |
| 2025-08-04 | 0.00 | $22.34 | 1421 |
| 2025-08-01 | 0.00 | $22.32 | 1010 |
| 2025-07-31 | -32.26 | $22.12 | 400 |
| 2025-07-30 | -34.38 | $22.12 | 3314 |
| 2025-07-29 | -25.00 | $22.18 | 9221 |
| 2025-07-28 | -52.78 | $22.08 | 8500 |
| 2025-07-25 | -66.13 | $22.12 | 5200 |
| 2025-07-24 | -74.19 | $22.07 | 1100 |
| 2025-07-23 | -70.97 | $22.09 | 2500 |
| 2025-07-22 | -64.52 | $22.13 | 5031 |
| 2025-07-21 | -70.97 | $22.09 | 2000 |
| 2025-07-18 | -82.26 | $22.02 | 1244 |
| 2025-07-17 | -85.48 | $22.00 | 11500 |
| 2025-07-16 | -88.71 | $21.98 | 5000 |
| 2025-07-15 | -93.55 | $21.95 | 5308 |
| 2025-07-14 | -80.00 | $22.01 | 3424 |
| 2025-07-11 | -76.92 | $22.03 | 17334 |
| 2025-07-10 | -63.08 | $22.12 | 9139 |
| 2025-07-09 | -62.69 | $22.11 | 2211 |
| 2025-07-08 | -77.14 | $21.99 | 4900 |
| 2025-07-07 | -60.27 | $22.09 | 11400 |
| 2025-07-03 | -49.32 | $22.17 | 3500 |
| 2025-07-02 | -43.84 | $22.21 | 8913 |
| 2025-07-01 | -38.36 | $22.25 | 6200 |
| 2025-06-30 | -35.62 | $22.27 | 2034 |
| 2025-06-27 | -47.95 | $22.18 | 19742 |
| 2025-06-26 | -2.33 | $22.22 | 9400 |
| 2025-06-25 | 0.00 | $22.18 | 3106 |
| 2025-06-24 | 0.00 | $22.17 | 6100 |
| 2025-06-23 | -14.29 | $22.09 | 2000 |
| 2025-06-20 | -18.42 | $22.02 | 2208 |
| 2025-06-18 | -15.79 | $22.03 | 3335 |
| 2025-06-17 | -18.42 | $22.02 | 7148 |
| 2025-06-16 | -42.11 | $21.93 | 4623 |
| 2025-06-13 | -28.95 | $21.98 | 74000 |
| 2025-06-12 | -5.26 | $22.07 | 29343 |
| 2025-06-11 | -26.32 | $21.99 | 13528 |
| 2025-06-10 | -50.00 | $21.90 | 3002 |
| 2025-06-09 | -57.89 | $21.87 | 5800 |
| 2025-06-06 | -76.32 | $21.80 | 8500 |
| 2025-06-05 | -20.00 | $22.03 | 3225 |
| 2025-06-04 | -7.50 | $22.08 | 5702 |
| 2025-06-03 | -47.50 | $21.92 | 16100 |
| 2025-06-02 | -42.50 | $21.94 | 11340 |
| 2025-05-30 | -25.00 | $22.01 | 3446 |
| 2025-05-29 | -59.26 | $21.93 | 8134 |
| 2025-05-28 | -64.81 | $21.90 | 15300 |
| 2025-05-27 | -61.11 | $21.92 | 7213 |
| 2025-05-23 | -77.78 | $21.83 | 47900 |
| 2025-05-22 | -85.19 | $21.79 | 11500 |
| 2025-05-21 | -100.00 | $21.73 | 8800 |
| 2025-05-20 | -78.72 | $21.88 | 9106 |
| 2025-05-19 | -65.96 | $21.94 | 4100 |
| 2025-05-16 | -70.21 | $21.92 | 5414 |
| 2025-05-15 | -70.21 | $21.92 | 20846 |
| 2025-05-14 | -100.00 | $21.78 | 6713 |
| 2025-05-13 | -85.11 | $21.85 | 20234 |
| 2025-05-12 | -78.72 | $21.88 | 18629 |
| 2025-05-09 | -45.31 | $21.96 | 93530 |
| 2025-05-08 | -50.00 | $21.93 | 216200 |
| 2025-05-07 | -31.25 | $22.05 | 5400 |
| 2025-05-06 | -26.56 | $22.08 | 4637 |
| 2025-05-05 | -33.85 | $22.04 | 8400 |
| 2025-05-02 | -51.06 | $22.07 | 5939 |
| 2025-05-01 | -41.49 | $22.16 | 8300 |
| 2025-04-30 | -34.04 | $22.23 | 10214 |
| 2025-04-29 | -34.04 | $22.23 | 5500 |
| 2025-04-28 | -40.43 | $22.17 | 2133 |
| 2025-04-25 | -46.81 | $22.11 | 11715 |
| 2025-04-24 | -54.26 | $22.04 | 21800 |
| 2025-04-23 | -65.96 | $21.93 | 27800 |
| 2025-04-22 | -72.34 | $21.87 | 31616 |
| 2025-04-21 | -78.72 | $21.81 | 30088 |
| 2025-04-17 | -63.83 | $21.95 | 46500 |
| 2025-04-16 | -58.51 | $22.00 | 31700 |
| 2025-04-15 | -64.89 | $21.94 | 3500 |
| 2025-04-14 | -70.21 | $21.89 | 4700 |
| 2025-04-11 | -85.11 | $21.75 | 10300 |
| 2025-04-10 | -88.10 | $21.81 | 11100 |
| 2025-04-09 | -67.86 | $21.98 | 11622 |
| 2025-04-08 | -98.51 | $21.89 | 105120 |
| 2025-04-07 | -87.50 | $22.06 | 13700 |
| 2025-04-04 | -25.00 | $22.41 | 11100 |
| 2025-04-03 | -10.64 | $22.41 | 15104 |
| 2025-04-02 | -20.59 | $22.26 | 22300 |
| 2025-04-01 | -6.06 | $22.30 | 1500 |
| 2025-03-31 | -65.08 | $22.21 | 7600 |
| 2025-03-28 | -71.43 | $22.17 | 81600 |
| 2025-03-27 | -93.65 | $22.03 | 32728 |
| 2025-03-26 | -88.89 | $22.06 | 47300 |
| 2025-03-25 | -82.54 | $22.10 | 28800 |
| 2025-03-24 | -87.30 | $22.07 | 13500 |
| 2025-03-21 | -69.84 | $22.18 | 4845 |
| 2025-03-20 | -66.15 | $22.19 | 119700 |
| 2025-03-19 | -62.50 | $22.17 | 16904 |
| 2025-03-18 | -64.56 | $22.11 | 50739 |
| 2025-03-17 | -68.35 | $22.08 | 9300 |
| 2025-03-14 | -72.15 | $22.05 | 9518 |
| 2025-03-13 | -57.30 | $22.11 | 59210 |
| 2025-03-12 | -63.04 | $22.04 | 5000 |
| 2025-03-11 | -59.78 | $22.07 | 129309 |
| 2025-03-10 | -46.74 | $22.19 | 5311 |
| 2025-03-07 | -59.78 | $22.07 | 17200 |
| 2025-03-06 | -48.91 | $22.17 | 2000 |
| 2025-03-05 | -45.65 | $22.20 | 5000 |
| 2025-03-04 | -36.96 | $22.28 | 16331 |
| 2025-03-03 | -1.54 | $22.34 | 16200 |
| 2025-02-28 | 0.00 | $22.32 | 2439 |
| 2025-02-27 | -3.70 | $22.22 | 60827 |
| 2025-02-26 | 0.00 | $22.24 | 10000 |
| 2025-02-25 | -2.08 | $22.17 | 139219 |
| 2025-02-24 | -8.11 | $22.04 | 6600 |
| 2025-02-21 | -13.51 | $22.02 | 15500 |
| 2025-02-20 | -40.54 | $21.92 | 6100 |
| 2025-02-19 | -56.76 | $21.86 | 7700 |
| 2025-02-18 | -59.46 | $21.85 | 3600 |
| 2025-02-14 | -32.50 | $21.94 | 13600 |
| 2025-02-13 | -48.78 | $21.87 | 162322 |
| 2025-02-12 | -82.93 | $21.73 | 13409 |
| 2025-02-11 | -37.93 | $21.85 | 25000 |
| 2025-02-10 | -28.36 | $21.88 | 7900 |
| 2025-02-07 | -27.14 | $21.88 | 2700 |
| 2025-02-06 | -7.14 | $22.02 | 8446 |
| 2025-02-05 | -7.14 | $22.02 | 20323 |
| 2025-02-04 | -5.26 | $21.91 | 5331 |
| 2025-02-03 | -12.28 | $21.87 | 18313 |
| 2025-01-31 | -9.09 | $21.87 | 11108 |
| 2025-01-30 | -3.70 | $21.89 | 2400 |
| 2025-01-29 | -5.77 | $21.86 | 8300 |
| 2025-01-28 | 0.00 | $21.89 | 17700 |
| 2025-01-27 | -1.96 | $21.87 | 10427 |
| 2025-01-24 | -20.83 | $21.75 | 28411 |
| 2025-01-23 | -31.25 | $21.70 | 4900 |
| 2025-01-22 | -25.00 | $21.76 | 9235 |
| 2025-01-21 | -19.23 | $21.79 | 37233 |
| 2025-01-17 | -45.45 | $21.73 | 423141 |
| 2025-01-16 | -43.94 | $21.74 | 123748 |
| 2025-01-15 | -50.00 | $21.70 | 5502 |
| 2025-01-14 | -79.10 | $21.51 | 5700 |
| 2025-01-13 | -81.58 | $21.51 | 23406 |
| 2025-01-10 | -83.15 | $21.52 | 10701 |
| 2025-01-08 | -93.94 | $21.64 | 7140 |
| 2025-01-07 | -97.01 | $21.62 | 6500 |
| 2025-01-06 | -97.26 | $21.69 | 10200 |
| 2025-01-03 | -94.52 | $21.71 | 11606 |
| 2025-01-02 | -90.41 | $21.74 | 23100 |
| 2024-12-31 | -90.41 | $21.74 | 9900 |
| 2024-12-30 | -86.30 | $21.77 | 11900 |
| 2024-12-27 | -98.63 | $21.68 | 2518 |
| 2024-12-26 | -88.24 | $21.80 | 9900 |
| 2024-12-24 | -91.18 | $21.78 | 801 |
| 2024-12-23 | -96.97 | $21.76 | 16800 |
| 2024-12-20 | -86.36 | $21.83 | 10300 |
| 2024-12-19 | -24.80 | $21.78 | 20900 |
| 2024-12-18 | -22.40 | $21.84 | 18010 |
| 2024-12-17 | -16.00 | $22.00 | 6600 |
| 2024-12-16 | -16.00 | $22.00 | 10700 |
| 2024-12-13 | -17.20 | $21.97 | 16700 |
| 2024-12-12 | -13.60 | $22.06 | 10117 |
| 2024-12-11 | -10.00 | $22.15 | 13300 |
| 2024-12-10 | -8.00 | $22.20 | 38409 |
| 2024-12-09 | -6.40 | $22.24 | 33617 |
| 2024-12-06 | -3.60 | $22.31 | 22400 |
| 2024-12-05 | -0.41 | $22.33 | 11100 |
| 2024-12-04 | -0.82 | $22.32 | 30600 |
| 2024-12-03 | -2.49 | $22.25 | 5919 |
| 2024-12-02 | -0.83 | $22.29 | 7225 |
| 2024-11-29 | 0.00 | $22.29 | 15441 |
| 2024-11-27 | -0.43 | $22.23 | 47214 |
| 2024-11-26 | -3.00 | $22.16 | 35400 |
| 2024-11-25 | -1.72 | $22.18 | 7600 |
| 2024-11-22 | -10.78 | $21.97 | 12201 |
| 2024-11-21 | -11.59 | $21.96 | 121801 |
| 2024-11-20 | -72.50 | $21.97 | 17923 |
| 2024-11-19 | -67.50 | $21.99 | 127304 |
| 2024-11-18 | -73.81 | $21.97 | 32600 |
| 2024-11-15 | -80.00 | $21.95 | 106606 |
| 2024-11-14 | -89.09 | $21.93 | 127925 |
| 2024-11-13 | -87.10 | $21.95 | 7346 |
| 2024-11-12 | -85.71 | $21.96 | 31325 |
| 2024-11-11 | -68.25 | $22.07 | 7319 |
| 2024-11-08 | -58.73 | $22.13 | 7600 |
| 2024-11-07 | -65.08 | $22.09 | 13829 |
| 2024-11-06 | -79.37 | $22.00 | 6605 |
| 2024-11-05 | -68.09 | $22.18 | 7000 |
| 2024-11-04 | -76.60 | $22.14 | 7200 |
| 2024-11-01 | -95.74 | $22.05 | 14000 |
| 2024-10-31 | -83.64 | $22.13 | 6200 |
| 2024-10-30 | -86.30 | $22.14 | 9511 |
| 2024-10-29 | -83.33 | $22.17 | 15207 |
| 2024-10-28 | -87.21 | $22.15 | 8439 |
| 2024-10-25 | -83.72 | $22.18 | 10600 |
| 2024-10-24 | -77.91 | $22.23 | 5737 |
| 2024-10-23 | -83.72 | $22.18 | 8200 |
| 2024-10-22 | -76.74 | $22.24 | 22128 |
| 2024-10-21 | -75.58 | $22.25 | 17302 |
| 2024-10-18 | -89.29 | $22.40 | 5722 |
| 2024-10-17 | -92.86 | $22.38 | 3420 |
| 2024-10-16 | -73.21 | $22.49 | 6500 |
| 2024-10-15 | -81.97 | $22.45 | 5200 |
| 2024-10-14 | -96.97 | $22.36 | 5530 |
| 2024-10-11 | -92.31 | $22.40 | 9100 |
| 2024-10-10 | -93.85 | $22.39 | 6800 |
| 2024-10-09 | -100.00 | $22.39 | 6900 |
| 2024-10-08 | -91.67 | $22.45 | 7000 |
| 2024-10-07 | -100.00 | $22.42 | 128900 |
| 2024-10-04 | -97.83 | $22.55 | 7100 |
| 2024-10-03 | -96.43 | $22.73 | 10700 |
| 2024-10-02 | -82.61 | $22.81 | 3215 |
| 2024-10-01 | -51.85 | $22.86 | 3600 |
| 2024-09-30 | -65.63 | $22.79 | 1636 |
| 2024-09-27 | -41.03 | $22.84 | 12100 |
| 2024-09-26 | -51.28 | $22.80 | 5500 |
| 2024-09-25 | -51.28 | $22.80 | 1628 |
| 2024-09-24 | -30.77 | $22.88 | 4903 |
| 2024-09-23 | -38.46 | $22.85 | 6809 |
| 2024-09-20 | -35.90 | $22.86 | 20200 |
| 2024-09-19 | -32.50 | $22.87 | 6400 |
| 2024-09-18 | -30.00 | $22.88 | 8434 |
| 2024-09-17 | -10.00 | $22.96 | 65707 |
| 2024-09-16 | 0.00 | $23.00 | 7109 |
| 2024-09-13 | -8.89 | $22.94 | 7819 |
| 2024-09-12 | -18.37 | $22.89 | 218538 |
| 2024-09-11 | -10.20 | $22.93 | 2807 |
| 2024-09-10 | -8.16 | $22.94 | 6200 |
| 2024-09-09 | -22.64 | $22.86 | 4137 |
| 2024-09-06 | -15.09 | $22.90 | 16034 |
| 2024-09-05 | -3.85 | $22.85 | 12417 |
| 2024-09-04 | 0.00 | $22.83 | 12938 |
| 2024-09-03 | -7.50 | $22.72 | 126500 |
| 2024-08-30 | -58.73 | $22.61 | 6217 |
| 2024-08-29 | -49.21 | $22.67 | 8437 |
| 2024-08-28 | -47.62 | $22.68 | 5400 |
| 2024-08-27 | -37.84 | $22.70 | 6900 |
| 2024-08-26 | -36.71 | $22.69 | 3800 |
| 2024-08-23 | -33.75 | $22.71 | 4400 |
| 2024-08-22 | -40.91 | $22.62 | 14900 |
| 2024-08-21 | -28.26 | $22.72 | 13443 |
| 2024-08-20 | -33.68 | $22.66 | 4905 |
| 2024-08-19 | -40.00 | $22.60 | 41919 |
| 2024-08-16 | -44.21 | $22.56 | 3221 |
| 2024-08-15 | -47.37 | $22.53 | 9600 |
| 2024-08-14 | -38.95 | $22.61 | 5300 |
| 2024-08-13 | -41.05 | $22.59 | 26940 |
| 2024-08-12 | -50.53 | $22.50 | 4214 |
| 2024-08-09 | -55.79 | $22.45 | 3905 |
| 2024-08-08 | -62.11 | $22.39 | 3200 |
| 2024-08-07 | -60.00 | $22.41 | 11019 |
| 2024-08-06 | -42.00 | $22.56 | 9810 |
| 2024-08-05 | -29.41 | $22.68 | 8119 |
| 2024-08-02 | -1.32 | $22.71 | 20000 |
| 2024-08-01 | -8.00 | $22.42 | 9247 |
| 2024-07-31 | 0.00 | $22.34 | 3000 |
| 2024-07-30 | -11.32 | $22.23 | 6009 |
| 2024-07-29 | -4.44 | $22.19 | 2200 |
| 2024-07-26 | -11.11 | $22.16 | 6800 |
| 2024-07-25 | -26.67 | $22.09 | 6200 |
| 2024-07-24 | -40.00 | $22.03 | 4800 |
| 2024-07-23 | -28.89 | $22.08 | 3722 |
| 2024-07-22 | -28.89 | $22.08 | 4800 |
| 2024-07-19 | -26.67 | $22.09 | 7407 |
| 2024-07-18 | -15.56 | $22.14 | 4700 |
| 2024-07-17 | -2.22 | $22.20 | 7424 |
| 2024-07-16 | 0.00 | $22.19 | 146800 |
| 2024-07-15 | -19.51 | $22.09 | 39736 |
| 2024-07-12 | 0.00 | $22.17 | 5700 |
| 2024-07-11 | -9.76 | $22.13 | 13300 |
| 2024-07-10 | -28.57 | $22.01 | 20243 |
| 2024-07-09 | -34.21 | $21.98 | 3908 |
| 2024-07-08 | -31.58 | $21.99 | 8600 |
| 2024-07-05 | -15.79 | $22.05 | 12000 |
| 2024-07-03 | -44.74 | $21.94 | 2000 |
| 2024-07-02 | -73.68 | $21.83 | 27821 |
| 2024-07-01 | -86.84 | $21.78 | 6600 |
| 2024-06-28 | -45.65 | $21.90 | 7900 |
| 2024-06-27 | -21.28 | $22.01 | 29900 |
| 2024-06-26 | -23.21 | $21.98 | 1200 |
| 2024-06-25 | -3.57 | $22.09 | 2645 |
| 2024-06-24 | -3.57 | $22.09 | 8600 |
| 2024-06-21 | -7.14 | $22.07 | 6000 |
| 2024-06-20 | -8.93 | $22.06 | 41111 |
| 2024-06-18 | -3.57 | $22.09 | 1749 |
| 2024-06-17 | -17.86 | $22.01 | 11700 |
| 2024-06-14 | -1.79 | $22.10 | 19915 |
| 2024-06-13 | -5.56 | $22.06 | 41200 |
| 2024-06-12 | -24.07 | $21.96 | 6200 |
| 2024-06-11 | -42.00 | $21.84 | 1012 |
| 2024-06-10 | -60.00 | $21.75 | 43844 |
| 2024-06-07 | -52.00 | $21.79 | 8800 |
| 2024-06-06 | -2.00 | $22.04 | 3549 |
| 2024-06-05 | 0.00 | $22.04 | 8100 |
| 2024-06-04 | -2.33 | $21.97 | 3646 |
| 2024-06-03 | -13.16 | $21.88 | 5500 |
| 2024-05-31 | -47.37 | $21.75 | 5100 |
| 2024-05-30 | -63.41 | $21.67 | 4100 |
| 2024-05-29 | -77.78 | $21.58 | 31921 |
| 2024-05-28 | -55.10 | $21.66 | 7438 |
| 2024-05-24 | -32.65 | $21.77 | 4415 |
| 2024-05-23 | -36.73 | $21.75 | 4621 |
| 2024-05-22 | -20.00 | $21.82 | 5311 |
| 2024-05-21 | -16.36 | $21.84 | 6904 |
| 2024-05-20 | -25.45 | $21.79 | 5422 |
| 2024-05-17 | -20.00 | $21.82 | 5600 |
| 2024-05-16 | -9.09 | $21.88 | 6900 |
| 2024-05-15 | -3.64 | $21.91 | 14700 |
| 2024-05-14 | -2.50 | $21.77 | 16300 |
| 2024-05-13 | -20.00 | $21.70 | 75934 |
| 2024-05-10 | -25.00 | $21.68 | 98900 |
| 2024-05-09 | -7.50 | $21.75 | 213900 |
| 2024-05-08 | -22.50 | $21.69 | 22600 |
| 2024-05-07 | -10.00 | $21.74 | 3000 |
| 2024-05-06 | -19.57 | $21.75 | 7947 |
| 2024-05-03 | -19.57 | $21.75 | 3921 |
| 2024-05-02 | -48.94 | $21.62 | 12334 |
| 2024-05-01 | -72.88 | $21.54 | 17100 |
| 2024-04-30 | -88.14 | $21.45 | 32300 |
| 2024-04-29 | -71.19 | $21.55 | 15400 |
| 2024-04-26 | -83.61 | $21.48 | 7144 |
| 2024-04-25 | -93.06 | $21.43 | 4537 |
| 2024-04-24 | -85.92 | $21.49 | 16000 |
| 2024-04-23 | -77.46 | $21.55 | 12723 |
| 2024-04-22 | -83.10 | $21.51 | 113722 |
| 2024-04-19 | -84.51 | $21.50 | 19300 |
| 2024-04-18 | -87.32 | $21.48 | 5702 |
| 2024-04-17 | -78.87 | $21.54 | 17200 |
| 2024-04-16 | -95.77 | $21.42 | 19400 |
| 2024-04-15 | -96.83 | $21.49 | 21500 |
| 2024-04-12 | -80.70 | $21.64 | 8200 |
| 2024-04-11 | -92.98 | $21.57 | 20327 |
| 2024-04-10 | -98.11 | $21.58 | 19434 |
| 2024-04-09 | -67.50 | $21.84 | 8500 |
| 2024-04-08 | -95.35 | $21.76 | 13901 |
| 2024-04-05 | -100.00 | $21.79 | 7523 |
| 2024-04-04 | -57.14 | $21.97 | 7700 |
| 2024-04-03 | -76.32 | $21.91 | 16738 |
| 2024-04-02 | -83.33 | $21.90 | 7800 |
| 2024-04-01 | -77.78 | $21.92 | 8046 |
| 2024-03-28 | -38.89 | $22.06 | 7244 |
| 2024-03-27 | -27.78 | $22.10 | 3800 |
| 2024-03-26 | -41.67 | $22.05 | 30000 |
| 2024-03-25 | -52.78 | $22.01 | 7500 |
| 2024-03-22 | -41.67 | $22.05 | 12600 |
| 2024-03-21 | -61.11 | $21.98 | 20627 |
| 2024-03-20 | -59.46 | $21.98 | 163100 |
| 2024-03-19 | -78.38 | $21.91 | 16100 |
| 2024-03-18 | -89.19 | $21.87 | 31100 |
| 2024-03-15 | -83.78 | $21.89 | 60000 |
| 2024-03-14 | -83.78 | $21.89 | 153203 |
| 2024-03-13 | -40.54 | $22.05 | 9816 |
| 2024-03-12 | -29.73 | $22.09 | 40720 |
| 2024-03-11 | -13.51 | $22.15 | 13104 |
| 2024-03-08 | -8.11 | $22.17 | 5503 |
| 2024-03-07 | -13.51 | $22.15 | 12543 |
| 2024-03-06 | -2.70 | $22.19 | 16607 |
| 2024-03-05 | -16.22 | $22.14 | 10143 |
| 2024-03-04 | -48.65 | $22.02 | 8436 |
| 2024-03-01 | -48.89 | $22.06 | 22608 |
| 2024-02-29 | -77.94 | $21.98 | 12122 |
| 2024-02-28 | -83.82 | $21.94 | 63437 |
| 2024-02-27 | -94.12 | $21.87 | 16500 |
| 2024-02-26 | -88.24 | $21.91 | 8502 |
| 2024-02-23 | -82.35 | $21.95 | 27000 |
| 2024-02-22 | -97.06 | $21.85 | 9016 |
| 2024-02-21 | -95.59 | $21.86 | 41000 |
| 2024-02-20 | -86.76 | $21.92 | 13000 |
| 2024-02-16 | -91.18 | $21.89 | 20600 |
| 2024-02-15 | -80.88 | $21.96 | 9500 |
| 2024-02-14 | -88.24 | $21.91 | 14300 |
| 2024-02-13 | -100.00 | $21.83 | 15800 |
| 2024-02-12 | -94.23 | $22.02 | 11100 |
| 2024-02-09 | -96.15 | $22.01 | 13831 |
| 2024-02-08 | -96.00 | $22.03 | 10600 |
| 2024-02-07 | -82.00 | $22.10 | 10938 |
| 2024-02-06 | -66.00 | $22.18 | 13448 |
| 2024-02-05 | -87.76 | $22.08 | 14134 |
| 2024-02-02 | -53.06 | $22.25 | 61600 |
| 2024-02-01 | -12.24 | $22.45 | 28519 |
| 2024-01-31 | -13.51 | $22.34 | 12846 |
| 2024-01-30 | -32.43 | $22.27 | 44400 |
| 2024-01-29 | -55.26 | $22.19 | 17700 |
| 2024-01-26 | -83.33 | $22.09 | 8100 |
| 2024-01-25 | -77.27 | $22.12 | 14431 |
| 2024-01-24 | -97.73 | $22.03 | 3500 |
| 2024-01-23 | -88.64 | $22.07 | 12226 |
| 2024-01-22 | -77.27 | $22.12 | 4400 |
| 2024-01-19 | -86.36 | $22.08 | 4200 |
| 2024-01-18 | -97.44 | $22.08 | 5300 |
| 2024-01-17 | -87.18 | $22.12 | 11221 |
| 2024-01-16 | -77.78 | $22.18 | 19600 |
| 2024-01-12 | -33.33 | $22.34 | 19300 |
| 2024-01-11 | -31.48 | $22.29 | 64630 |
| 2024-01-10 | -45.00 | $22.19 | 16838 |
| 2024-01-09 | -38.81 | $22.20 | 20600 |
| 2024-01-08 | -38.81 | $22.20 | 51900 |
| 2024-01-05 | -53.73 | $22.10 | 17300 |
| 2024-01-04 | -43.28 | $22.17 | 22300 |
| 2024-01-03 | -28.36 | $22.27 | 29933 |
| 2024-01-02 | -29.85 | $22.26 | 11600 |
| 2023-12-29 | -67.98 | $22.37 | 14542 |
| 2023-12-28 | -65.05 | $22.41 | 6400 |
| 2023-12-27 | -62.62 | $22.46 | 5702 |
| 2023-12-26 | -65.30 | $22.32 | 14300 |
| 2023-12-22 | -63.91 | $22.28 | 7900 |
| 2023-12-21 | -62.34 | $22.31 | 35000 |
| 2023-12-20 | -59.74 | $22.37 | 7327 |
| 2023-12-19 | -62.77 | $22.30 | 55800 |
| 2023-12-18 | -64.07 | $22.27 | 17615 |
| 2023-12-15 | -61.47 | $22.33 | 13100 |
| 2023-12-14 | -58.97 | $22.37 | 18700 |
| 2023-12-13 | -63.16 | $22.19 | 34621 |
| 2023-12-12 | -75.30 | $21.89 | 24200 |
| 2023-12-11 | -70.63 | $21.85 | 34339 |
| 2023-12-08 | -70.26 | $21.86 | 14735 |
| 2023-12-07 | -66.54 | $21.96 | 120600 |
| 2023-12-06 | -65.06 | $22.00 | 14000 |
| 2023-12-05 | -66.91 | $21.95 | 10232 |
| 2023-12-04 | -71.38 | $21.83 | 67600 |
| 2023-12-01 | -69.52 | $21.88 | 87929 |
| 2023-11-30 | -13.70 | $21.69 | 42500 |
| 2023-11-29 | -0.98 | $21.78 | 12840 |
| 2023-11-28 | -1.10 | $21.67 | 87137 |
| 2023-11-27 | -1.19 | $21.58 | 15800 |
| 2023-11-24 | -16.67 | $21.45 | 10800 |
| 2023-11-22 | -5.62 | $21.54 | 5500 |
| 2023-11-21 | -5.56 | $21.54 | 12400 |
| 2023-11-20 | -1.20 | $21.51 | 14912 |
| 2023-11-17 | -2.25 | $21.48 | 9645 |
| 2023-11-16 | -2.38 | $21.43 | 18905 |
| 2023-11-15 | -15.66 | $21.31 | 28400 |
| 2023-11-14 | -2.41 | $21.42 | 22622 |
| 2023-11-13 | -26.67 | $21.16 | 8200 |
| 2023-11-10 | -26.67 | $21.16 | 64800 |
| 2023-11-09 | -30.67 | $21.13 | 19935 |
| 2023-11-08 | -6.67 | $21.31 | 30200 |
| 2023-11-07 | -17.33 | $21.23 | 11800 |
| 2023-11-06 | -24.00 | $21.18 | 14100 |
| 2023-11-03 | -9.33 | $21.29 | 29430 |
| 2023-11-02 | -5.36 | $21.14 | 15600 |
| 2023-11-01 | -30.36 | $21.00 | 18417 |
| 2023-10-31 | -66.07 | $20.80 | 9308 |
| 2023-10-30 | -66.07 | $20.80 | 9834 |
| 2023-10-27 | -58.93 | $20.84 | 21600 |
| 2023-10-26 | -67.65 | $20.83 | 21312 |
| 2023-10-25 | -88.24 | $20.69 | 260741 |
| 2023-10-24 | -63.24 | $20.86 | 18607 |
| 2023-10-23 | -75.00 | $20.78 | 12513 |
| 2023-10-20 | -88.24 | $20.70 | 15712 |
| 2023-10-19 | -98.75 | $20.63 | 33200 |
| 2023-10-18 | -98.63 | $20.70 | 49600 |
| 2023-10-17 | -97.37 | $20.81 | 47600 |
| 2023-10-16 | -77.63 | $20.96 | 19600 |
| 2023-10-13 | -63.16 | $21.07 | 29140 |
| 2023-10-12 | -76.62 | $20.97 | 42801 |
| 2023-10-11 | -56.10 | $21.15 | 25500 |
| 2023-10-10 | -67.07 | $21.06 | 69241 |
| 2023-10-09 | -64.63 | $21.08 | 13334 |
| 2023-10-06 | -89.02 | $20.88 | 3515 |
| 2023-10-05 | -77.22 | $21.02 | 11146 |
| 2023-10-04 | -79.75 | $21.00 | 22700 |
| 2023-10-03 | -98.73 | $20.85 | 13700 |
| 2023-10-02 | -100.00 | $21.02 | 4818 |
| 2023-09-29 | -80.26 | $21.18 | 4900 |
| 2023-09-28 | -79.27 | $21.20 | 14302 |
| 2023-09-27 | -90.24 | $21.11 | 51733 |
| 2023-09-26 | -78.05 | $21.21 | 56200 |
| 2023-09-25 | -74.39 | $21.24 | 77800 |
| 2023-09-22 | -81.82 | $21.40 | 18327 |
| 2023-09-21 | -96.36 | $21.32 | 5945 |
| 2023-09-20 | -67.27 | $21.48 | 14100 |
| 2023-09-19 | -67.27 | $21.48 | 13700 |
| 2023-09-18 | -56.36 | $21.54 | 9048 |
| 2023-09-15 | -60.00 | $21.52 | 19200 |
| 2023-09-14 | -60.87 | $21.57 | 10613 |
| 2023-09-13 | -56.52 | $21.59 | 231100 |
| 2023-09-12 | -60.87 | $21.57 | 41300 |
| 2023-09-11 | -65.22 | $21.55 | 9000 |
| 2023-09-08 | -65.45 | $21.58 | 8900 |
| 2023-09-07 | -56.36 | $21.63 | 6509 |
| 2023-09-06 | -67.27 | $21.57 | 8626 |
| 2023-09-05 | -68.66 | $21.60 | 3200 |
| 2023-09-01 | -52.24 | $21.71 | 16921 |
| 2023-08-31 | -35.82 | $21.82 | 3200 |
| 2023-08-30 | -41.79 | $21.78 | 117111 |
| 2023-08-29 | -40.30 | $21.79 | 7632 |
| 2023-08-28 | -61.19 | $21.65 | 11042 |
| 2023-08-25 | -67.16 | $21.61 | 10828 |
| 2023-08-24 | -67.16 | $21.61 | 47900 |
| 2023-08-23 | -70.21 | $21.67 | 10700 |
| 2023-08-22 | -91.49 | $21.47 | 26416 |
| 2023-08-21 | -100.00 | $21.42 | 19244 |
| 2023-08-18 | -87.64 | $21.55 | 4300 |
| 2023-08-17 | -96.51 | $21.50 | 10800 |
| 2023-08-16 | -100.00 | $21.53 | 8845 |
| 2023-08-15 | -98.67 | $21.59 | 28217 |
| 2023-08-14 | -95.83 | $21.64 | 7611 |
| 2023-08-11 | -98.51 | $21.67 | 31701 |
| 2023-08-10 | -87.88 | $21.75 | 453933 |
| 2023-08-09 | -69.70 | $21.87 | 24141 |
| 2023-08-08 | -72.73 | $21.85 | 35100 |
| 2023-08-07 | -84.85 | $21.77 | 27918 |
| 2023-08-04 | -71.21 | $21.86 | 16100 |
| 2023-08-03 | -98.48 | $21.68 | 9300 |
| 2023-08-02 | -86.21 | $21.83 | 16500 |
| 2023-08-01 | -74.14 | $21.90 | 19344 |
| 2023-07-31 | -51.72 | $22.03 | 4717 |
| 2023-07-28 | -56.90 | $22.00 | 18513 |
| 2023-07-27 | -68.97 | $21.93 | 86301 |
| 2023-07-26 | -27.08 | $22.10 | 14011 |
| 2023-07-25 | -39.58 | $22.04 | 91300 |
| 2023-07-24 | -33.33 | $22.07 | 46740 |
| 2023-07-21 | -27.08 | $22.10 | 20746 |
| 2023-07-20 | -31.25 | $22.08 | 6909 |
| 2023-07-19 | -4.17 | $22.21 | 67800 |
| 2023-07-18 | -16.67 | $22.15 | 11001 |
| 2023-07-17 | -25.00 | $22.11 | 5119 |
| 2023-07-14 | -31.25 | $22.08 | 12900 |
| 2023-07-13 | -6.25 | $22.20 | 33600 |
| 2023-07-12 | -37.50 | $22.05 | 34227 |
| 2023-07-11 | -75.00 | $21.87 | 6700 |
| 2023-07-10 | -83.33 | $21.83 | 19300 |
| 2023-07-07 | -89.58 | $21.80 | 16400 |
| 2023-07-06 | -85.42 | $21.82 | 12900 |
| 2023-07-05 | -93.10 | $21.96 | 4805 |
| 2023-07-03 | -64.29 | $22.05 | 10800 |
| 2023-06-30 | -46.88 | $22.12 | 9932 |
| 2023-06-29 | -72.22 | $22.05 | 27844 |
| 2023-06-28 | -27.78 | $22.21 | 73304 |
| 2023-06-27 | -44.44 | $22.15 | 42509 |
| 2023-06-26 | -29.73 | $22.20 | 80913 |
| 2023-06-23 | -35.14 | $22.18 | 30900 |
| 2023-06-22 | -51.35 | $22.12 | 70600 |
| 2023-06-21 | -29.73 | $22.20 | 10535 |
| 2023-06-20 | -32.43 | $22.19 | 51337 |
| 2023-06-16 | -45.95 | $22.14 | 10300 |
| 2023-06-15 | -29.73 | $22.20 | 9500 |
| 2023-06-14 | -59.46 | $22.09 | 26300 |
| 2023-06-13 | -74.36 | $22.04 | 48300 |
| 2023-06-12 | -52.27 | $22.15 | 57300 |
| 2023-06-09 | -72.13 | $22.11 | 38700 |
| 2023-06-08 | -69.23 | $22.14 | 504600 |
| 2023-06-07 | -83.08 | $22.05 | 19300 |
| 2023-06-06 | -58.46 | $22.21 | 22927 |
| 2023-06-05 | -61.54 | $22.19 | 16100 |
| 2023-06-02 | -58.46 | $22.21 | 31800 |
| 2023-06-01 | -51.35 | $22.30 | 26300 |
| 2023-05-31 | -58.11 | $22.25 | 20700 |
| 2023-05-30 | -70.27 | $22.16 | 75500 |
| 2023-05-26 | -89.19 | $22.02 | 23800 |
| 2023-05-25 | -98.57 | $21.99 | 19600 |
| 2023-05-24 | -98.33 | $22.09 | 19325 |
| 2023-05-23 | -90.00 | $22.14 | 10400 |
| 2023-05-22 | -98.28 | $22.11 | 32900 |
| 2023-05-19 | -100.00 | $22.12 | 6113 |
| 2023-05-18 | -100.00 | $22.19 | 72500 |
| 2023-05-17 | -95.24 | $22.28 | 30508 |
| 2023-05-16 | -90.00 | $22.32 | 298700 |
| 2023-05-15 | -75.00 | $22.38 | 45010 |
| 2023-05-12 | -60.00 | $22.44 | 10900 |
| 2023-05-11 | -32.50 | $22.55 | 37131 |
| 2023-05-10 | -50.00 | $22.48 | 29449 |
| 2023-05-09 | -82.50 | $22.35 | 50600 |
| 2023-05-08 | -75.00 | $22.38 | 37745 |
| 2023-05-05 | -47.50 | $22.49 | 22205 |
| 2023-05-04 | -33.33 | $22.62 | 31837 |
| 2023-05-03 | -30.77 | $22.64 | 10700 |
| 2023-05-02 | -50.00 | $22.54 | 21849 |
| 2023-05-01 | -90.38 | $22.33 | 33033 |
| 2023-04-28 | -48.08 | $22.55 | 13500 |
| 2023-04-27 | -67.31 | $22.45 | 15703 |
| 2023-04-26 | -50.00 | $22.54 | 54300 |
| 2023-04-25 | -32.69 | $22.63 | 30604 |
| 2023-04-24 | -61.54 | $22.48 | 23843 |
| 2023-04-21 | -78.85 | $22.39 | 8400 |
| 2023-04-20 | -73.08 | $22.42 | 28600 |
| 2023-04-19 | -90.38 | $22.33 | 9900 |
| 2023-04-18 | -82.69 | $22.37 | 15800 |
| 2023-04-17 | -93.88 | $22.34 | 35700 |
| 2023-04-14 | -71.43 | $22.45 | 67843 |
| 2023-04-13 | -48.98 | $22.56 | 11900 |
| 2023-04-12 | -48.98 | $22.56 | 22711 |
| 2023-04-11 | -33.33 | $22.56 | 25100 |
| 2023-04-10 | -37.50 | $22.53 | 13100 |
| 2023-04-06 | -4.17 | $22.77 | 9114 |
| 2023-04-05 | -2.13 | $22.78 | 40936 |
| 2023-04-04 | -2.30 | $22.70 | 12503 |
| 2023-04-03 | -7.32 | $22.61 | 20100 |
| 2023-03-31 | -15.85 | $22.54 | 13444 |
| 2023-03-30 | -31.71 | $22.41 | 6300 |
| 2023-03-29 | -32.95 | $22.38 | 39330 |
| 2023-03-28 | -34.09 | $22.37 | 11500 |
| 2023-03-27 | -30.68 | $22.40 | 1500 |
| 2023-03-24 | -6.82 | $22.61 | 41200 |
| 2023-03-23 | 0.00 | $22.58 | 5000 |
| 2023-03-22 | -1.33 | $22.53 | 17600 |
| 2023-03-21 | -28.00 | $22.33 | 19511 |
| 2023-03-20 | -20.00 | $22.39 | 9816 |
| 2023-03-17 | -6.67 | $22.49 | 13200 |
| 2023-03-16 | -27.03 | $22.33 | 70600 |
| 2023-03-15 | -8.57 | $22.43 | 34615 |
| 2023-03-14 | -38.57 | $22.22 | 27524 |
| 2023-03-13 | -22.86 | $22.33 | 15200 |
| 2023-03-10 | -24.53 | $22.19 | 13100 |
| 2023-03-09 | -80.28 | $21.93 | 4700 |
| 2023-03-08 | -91.55 | $21.85 | 32702 |
| 2023-03-07 | -87.32 | $21.88 | 41700 |
| 2023-03-06 | -73.97 | $21.98 | 103600 |
| 2023-03-03 | -74.16 | $22.02 | 72000 |
| 2023-03-02 | -96.30 | $21.83 | 10500 |
| 2023-03-01 | -94.17 | $21.90 | 75735 |
| 2023-02-28 | -82.52 | $22.02 | 48709 |
| 2023-02-27 | -84.47 | $22.00 | 15100 |
| 2023-02-24 | -86.41 | $21.98 | 20214 |
| 2023-02-23 | -84.78 | $22.09 | 14500 |
| 2023-02-22 | -91.30 | $22.03 | 267409 |
| 2023-02-21 | -98.91 | $21.96 | 169800 |
| 2023-02-17 | -88.89 | $22.15 | 25300 |
| 2023-02-16 | -93.83 | $22.11 | 10200 |
| 2023-02-15 | -83.95 | $22.19 | 69345 |
| 2023-02-14 | -92.54 | $22.25 | 24400 |
| 2023-02-13 | -90.16 | $22.32 | 27123 |
| 2023-02-10 | -98.36 | $22.27 | 8837 |
| 2023-02-09 | -100.00 | $22.36 | 11839 |
| 2023-02-08 | -85.71 | $22.45 | 33300 |
| 2023-02-07 | -83.64 | $22.41 | 49500 |
| 2023-02-06 | -58.73 | $22.50 | 21400 |
| 2023-02-03 | -31.43 | $22.65 | 50100 |
| 2023-02-02 | -7.41 | $22.81 | 27700 |
| 2023-02-01 | 0.00 | $22.81 | 19200 |
| 2023-01-31 | -18.92 | $22.64 | 37300 |
| 2023-01-30 | -27.38 | $22.55 | 9203 |
| 2023-01-27 | -19.05 | $22.62 | 6531 |
| 2023-01-26 | -15.48 | $22.65 | 11336 |
| 2023-01-25 | -10.71 | $22.69 | 7347 |
| 2023-01-24 | -15.48 | $22.65 | 15001 |
| 2023-01-23 | -26.19 | $22.56 | 15807 |
| 2023-01-20 | -20.24 | $22.61 | 33443 |
| 2023-01-19 | -7.14 | $22.72 | 14700 |
| 2023-01-18 | -3.57 | $22.75 | 17128 |
| 2023-01-17 | -18.06 | $22.53 | 26643 |
| 2023-01-13 | -11.11 | $22.58 | 38147 |
| 2023-01-12 | 0.00 | $22.66 | 30000 |
| 2023-01-11 | -25.00 | $22.48 | 7631 |
| 2023-01-10 | -41.67 | $22.36 | 9900 |
| 2023-01-09 | -29.17 | $22.45 | 10622 |
| 2023-01-06 | -36.11 | $22.40 | 13100 |
| 2023-01-05 | -70.83 | $22.15 | 1900 |
| 2023-01-04 | -68.06 | $22.17 | 17600 |
| 2023-01-03 | -84.72 | $22.05 | 12640 |
| 2022-12-30 | -100.00 | $21.94 | 9405 |
| 2022-12-29 | -88.89 | $22.02 | 15339 |
| 2022-12-28 | -100.00 | $21.94 | 15000 |
| 2022-12-27 | -97.01 | $22.01 | 13100 |
| 2022-12-23 | -77.27 | $22.15 | 16900 |
| 2022-12-22 | -63.64 | $22.24 | 27000 |
| 2022-12-21 | -57.58 | $22.28 | 55300 |
| 2022-12-20 | -64.71 | $22.22 | 15635 |
| 2022-12-19 | -37.33 | $22.38 | 13444 |
| 2022-12-16 | -18.67 | $22.52 | 23940 |
| 2022-12-15 | -10.67 | $22.58 | 17447 |
| 2022-12-14 | -14.67 | $22.55 | 23700 |
| 2022-12-13 | -18.48 | $22.49 | 40900 |
| 2022-12-12 | -25.61 | $22.35 | 81700 |
| 2022-12-09 | -23.17 | $22.37 | 69800 |
| 2022-12-08 | -7.23 | $22.50 | 30019 |
| 2022-12-07 | -0.81 | $22.55 | 8900 |
| 2022-12-06 | -6.90 | $22.40 | 44500 |
| 2022-12-05 | -11.57 | $22.34 | 5800 |
| 2022-12-02 | -0.83 | $22.47 | 15531 |
| 2022-12-01 | 0.00 | $22.41 | 7227 |
| 2022-11-30 | 0.00 | $22.18 | 6300 |
| 2022-11-29 | -15.38 | $22.04 | 35200 |
| 2022-11-28 | -6.59 | $22.12 | 32733 |
| 2022-11-25 | -1.14 | $22.14 | 5900 |
| 2022-11-23 | -2.33 | $22.11 | 3700 |
| 2022-11-22 | -10.59 | $22.03 | 24318 |
| 2022-11-21 | -24.71 | $21.91 | 24032 |
| 2022-11-18 | -20.83 | $21.92 | 17600 |
| 2022-11-17 | -15.84 | $21.96 | 20300 |
| 2022-11-16 | -1.05 | $22.05 | 13734 |
| 2022-11-15 | 0.00 | $21.92 | 25000 |
| 2022-11-14 | -9.86 | $21.75 | 35931 |
| 2022-11-11 | 0.00 | $21.82 | 19320 |
| 2022-11-10 | 0.00 | $21.82 | 58343 |
| 2022-11-09 | -50.00 | $21.37 | 25600 |
| 2022-11-08 | -51.92 | $21.36 | 3630 |
| 2022-11-07 | -71.43 | $21.27 | 19016 |
| 2022-11-04 | -50.00 | $21.39 | 18900 |
| 2022-11-03 | -50.00 | $21.41 | 12835 |
| 2022-11-02 | -51.95 | $21.48 | 160400 |
| 2022-11-01 | -49.37 | $21.51 | 12305 |
| 2022-10-31 | -67.00 | $21.44 | 17210 |
| 2022-10-28 | -57.00 | $21.54 | 17522 |
| 2022-10-27 | -53.00 | $21.58 | 7636 |
| 2022-10-26 | -63.00 | $21.48 | 20811 |
| 2022-10-25 | -73.00 | $21.38 | 31132 |
| 2022-10-24 | -93.00 | $21.18 | 14400 |
| 2022-10-21 | -90.00 | $21.21 | 23900 |
| 2022-10-20 | -98.94 | $21.18 | 11100 |
| 2022-10-19 | -100.00 | $21.32 | 5700 |
| 2022-10-18 | -91.86 | $21.50 | 6706 |
| 2022-10-17 | -96.51 | $21.46 | 119848 |
| 2022-10-14 | -98.90 | $21.44 | 10500 |
| 2022-10-13 | -90.43 | $21.53 | 10700 |
| 2022-10-12 | -91.86 | $21.60 | 14600 |
| 2022-10-11 | -95.65 | $21.57 | 21812 |
| 2022-10-10 | -95.65 | $21.57 | 12600 |
| 2022-10-07 | -90.20 | $21.67 | 115933 |
| 2022-10-06 | -73.53 | $21.84 | 9514 |
| 2022-10-05 | -67.96 | $21.90 | 11400 |
| 2022-10-04 | -56.88 | $22.04 | 8843 |
| 2022-10-03 | -64.22 | $21.96 | 11900 |
| 2022-09-30 | -84.03 | $21.76 | 5738 |
| 2022-09-29 | -76.47 | $21.85 | 7146 |
| 2022-09-28 | -69.47 | $21.97 | 6736 |
| 2022-09-27 | -97.71 | $21.60 | 13900 |
| 2022-09-26 | -87.79 | $21.73 | 29706 |
| 2022-09-23 | -85.00 | $21.99 | 108828 |
| 2022-09-22 | -97.96 | $22.05 | 13500 |
| 2022-09-21 | -86.05 | $22.27 | 37600 |
| 2022-09-20 | -98.84 | $22.19 | 25700 |
| 2022-09-19 | -93.51 | $22.32 | 3707 |
| 2022-09-16 | -90.91 | $22.34 | 19846 |
| 2022-09-15 | -90.53 | $22.36 | 27229 |
| 2022-09-14 | -85.26 | $22.41 | 14400 |
| 2022-09-13 | -94.68 | $22.38 | 21100 |
| 2022-09-12 | -97.70 | $22.49 | 16209 |
| 2022-09-09 | -95.24 | $22.54 | 15015 |
| 2022-09-08 | -94.19 | $22.55 | 4300 |
| 2022-09-07 | -83.52 | $22.65 | 6833 |
| 2022-09-06 | -97.80 | $22.52 | 8400 |
| 2022-09-02 | -84.34 | $22.71 | 6908 |
| 2022-09-01 | -89.16 | $22.67 | 12600 |
| 2022-08-31 | -100.00 | $22.75 | 10338 |
| 2022-08-30 | -92.75 | $22.86 | 8149 |
| 2022-08-29 | -97.18 | $22.86 | 7700 |
| 2022-08-26 | -85.53 | $22.96 | 9300 |
| 2022-08-25 | -82.89 | $22.98 | 4700 |
| 2022-08-24 | -100.00 | $22.85 | 11400 |
| 2022-08-23 | -98.55 | $22.93 | 13600 |
| 2022-08-22 | -100.00 | $22.92 | 24000 |
| 2022-08-19 | -96.67 | $23.03 | 9631 |
| 2022-08-18 | -84.31 | $23.18 | 14500 |
| 2022-08-17 | -82.46 | $23.14 | 15212 |
| 2022-08-16 | -51.47 | $23.26 | 11928 |
| 2022-08-15 | -45.59 | $23.30 | 5345 |
| 2022-08-12 | -51.47 | $23.26 | 9900 |
| 2022-08-11 | -66.18 | $23.16 | 39500 |
| 2022-08-10 | -41.10 | $23.31 | 174900 |
| 2022-08-09 | -48.00 | $23.25 | 6900 |
| 2022-08-08 | -40.00 | $23.31 | 26400 |
| 2022-08-05 | -54.67 | $23.20 | 5500 |
| 2022-08-04 | -14.10 | $23.50 | 6200 |
| 2022-08-03 | -19.23 | $23.46 | 9700 |
| 2022-08-02 | -34.62 | $23.34 | 27800 |
| 2022-08-01 | -1.28 | $23.60 | 13720 |
| 2022-07-29 | -8.22 | $23.50 | 22000 |
| 2022-07-28 | -4.55 | $23.46 | 7404 |
| 2022-07-27 | -9.84 | $23.31 | 7000 |
| 2022-07-26 | -16.92 | $23.24 | 5518 |
| 2022-07-25 | -18.46 | $23.23 | 4536 |
| 2022-07-22 | -7.69 | $23.30 | 11700 |
| 2022-07-21 | -18.87 | $23.13 | 25647 |
| 2022-07-20 | -52.83 | $22.95 | 27500 |
| 2022-07-19 | -40.00 | $22.97 | 67742 |
| 2022-07-18 | -35.38 | $23.00 | 15100 |
| 2022-07-15 | -20.73 | $23.06 | 36332 |
| 2022-07-14 | -29.27 | $22.99 | 53800 |
| 2022-07-13 | -20.00 | $23.06 | 272907 |
| 2022-07-12 | -28.24 | $22.99 | 8600 |
| 2022-07-11 | -34.12 | $22.94 | 6219 |
| 2022-07-08 | -43.53 | $22.86 | 5624 |
| 2022-07-07 | -29.41 | $22.98 | 8500 |
| 2022-07-06 | -23.26 | $23.04 | 44100 |
| 2022-07-05 | -10.00 | $23.19 | 6915 |
| 2022-07-01 | -17.39 | $23.14 | 20936 |
| 2022-06-30 | -42.72 | $22.97 | 16900 |
| 2022-06-29 | -53.40 | $22.86 | 8614 |
| 2022-06-28 | -66.36 | $22.74 | 20600 |
| 2022-06-27 | -69.17 | $22.75 | 10709 |
| 2022-06-24 | -61.67 | $22.84 | 63231 |
| 2022-06-23 | -60.00 | $22.86 | 88417 |
| 2022-06-22 | -65.83 | $22.79 | 31800 |
| 2022-06-21 | -83.33 | $22.58 | 10700 |
| 2022-06-17 | -73.33 | $22.70 | 9217 |
| 2022-06-16 | -75.00 | $22.68 | 11100 |
| 2022-06-15 | -77.50 | $22.65 | 272400 |
| 2022-06-14 | -99.17 | $22.39 | 12000 |
| 2022-06-13 | -90.43 | $22.54 | 17000 |
| 2022-06-10 | -94.20 | $22.93 | 33311 |
| 2022-06-09 | -96.00 | $23.10 | 59943 |
| 2022-06-08 | -93.88 | $23.12 | 34800 |
| 2022-06-07 | -77.55 | $23.20 | 33300 |
| 2022-06-06 | -63.49 | $23.18 | 26718 |
| 2022-06-03 | -44.44 | $23.30 | 23824 |
| 2022-06-02 | -33.33 | $23.37 | 22507 |
| 2022-06-01 | -41.27 | $23.32 | 63200 |
| 2022-05-31 | -28.57 | $23.40 | 134800 |
| 2022-05-27 | 0.00 | $23.58 | 100000 |
| 2022-05-26 | -9.52 | $23.52 | 40525 |
| 2022-05-25 | 0.00 | $23.52 | 5400 |
| 2022-05-24 | -18.33 | $23.44 | 24100 |
| 2022-05-23 | -53.97 | $23.24 | 6700 |
| 2022-05-20 | -38.10 | $23.34 | 8900 |
| 2022-05-19 | -50.79 | $23.26 | 13900 |
| 2022-05-18 | -61.90 | $23.19 | 45016 |
| 2022-05-17 | -74.60 | $23.11 | 35226 |
| 2022-05-16 | -53.97 | $23.24 | 57629 |
| 2022-05-13 | -68.57 | $23.17 | 5737 |
| 2022-05-12 | -55.56 | $23.27 | 203800 |
| 2022-05-11 | -68.48 | $23.24 | 18242 |
| 2022-05-10 | -76.09 | $23.17 | 28443 |
| 2022-05-09 | -84.78 | $23.09 | 100216 |
| 2022-05-06 | -100.00 | $22.99 | 34126 |
| 2022-05-05 | -92.05 | $23.14 | 52700 |
| 2022-05-04 | -77.27 | $23.36 | 104036 |
| 2022-05-03 | -91.43 | $23.25 | 25300 |
| 2022-05-02 | -97.39 | $23.19 | 17033 |
| 2022-04-29 | -99.05 | $23.32 | 14800 |
| 2022-04-28 | -87.04 | $23.45 | 18100 |
| 2022-04-27 | -85.19 | $23.47 | 28335 |
| 2022-04-26 | -77.78 | $23.55 | 14418 |
| 2022-04-25 | -85.19 | $23.47 | 15300 |
| 2022-04-22 | -96.30 | $23.35 | 17200 |
| 2022-04-21 | -94.44 | $23.37 | 16534 |
| 2022-04-20 | -85.58 | $23.50 | 33700 |
| 2022-04-19 | -98.08 | $23.37 | 6118 |
| 2022-04-18 | -96.84 | $23.50 | 57221 |
| 2022-04-14 | -97.98 | $23.56 | 263200 |
| 2022-04-13 | -87.64 | $23.75 | 8400 |
| 2022-04-12 | -94.38 | $23.69 | 19305 |
| 2022-04-11 | -96.63 | $23.67 | 14900 |
| 2022-04-08 | -94.94 | $23.78 | 26500 |
| 2022-04-07 | -94.67 | $23.92 | 425200 |
| 2022-04-06 | -89.86 | $24.01 | 7000 |
| 2022-04-05 | -97.22 | $24.08 | 12400 |
| 2022-04-04 | -69.44 | $24.31 | 11808 |
| 2022-04-01 | -77.17 | $24.30 | 20300 |
| 2022-03-31 | -75.24 | $24.35 | 7800 |
| 2022-03-30 | -77.14 | $24.33 | 53120 |
| 2022-03-29 | -85.98 | $24.24 | 29900 |
| 2022-03-28 | -95.00 | $24.15 | 8012 |
| 2022-03-25 | -98.33 | $24.11 | 223300 |
| 2022-03-24 | -92.66 | $24.28 | 20026 |
| 2022-03-23 | -87.96 | $24.34 | 26800 |
| 2022-03-22 | -99.07 | $24.22 | 14000 |
| 2022-03-21 | -96.04 | $24.32 | 135400 |
| 2022-03-18 | -75.25 | $24.53 | 3417 |
| 2022-03-17 | -81.19 | $24.47 | 5100 |
| 2022-03-16 | -88.12 | $24.40 | 16516 |
| 2022-03-15 | -96.84 | $24.37 | 20244 |
| 2022-03-14 | -100.00 | $24.35 | 15200 |
| 2022-03-11 | -94.52 | $24.60 | 14000 |
| 2022-03-10 | -94.52 | $24.60 | 37800 |
| 2022-03-09 | -98.18 | $24.75 | 6441 |
| 2022-03-08 | -96.15 | $24.79 | 3100 |
| 2022-03-07 | -81.40 | $24.94 | 6600 |
| 2022-03-04 | -46.51 | $25.09 | 22300 |
| 2022-03-03 | -75.41 | $25.01 | 10702 |
| 2022-03-02 | -85.71 | $24.96 | 25000 |
| 2022-03-01 | -44.29 | $25.25 | 25137 |
| 2022-02-28 | -64.29 | $25.11 | 64109 |
| 2022-02-25 | -91.43 | $24.92 | 177408 |
| 2022-02-24 | -95.71 | $24.89 | 4900 |
| 2022-02-23 | -97.14 | $24.88 | 29400 |
| 2022-02-22 | -85.33 | $24.97 | 12916 |
| 2022-02-18 | -82.89 | $24.99 | 15900 |
| 2022-02-17 | -88.16 | $24.95 | 1400 |
| 2022-02-16 | -93.42 | $24.91 | 17900 |
| 2022-02-15 | -100.00 | $24.89 | 23900 |
| 2022-02-14 | -94.12 | $24.98 | 31432 |
| 2022-02-11 | -84.51 | $25.07 | 5730 |
| 2022-02-10 | -100.00 | $24.96 | 12406 |
| 2022-02-09 | -96.55 | $25.18 | 29100 |
| 2022-02-08 | -100.00 | $25.16 | 3419 |
| 2022-02-07 | -91.07 | $25.23 | 22700 |
| 2022-02-04 | -92.00 | $25.28 | 20600 |
| 2022-02-03 | -90.48 | $25.42 | 116300 |
| 2022-02-02 | -74.07 | $25.52 | 8118 |
| 2022-02-01 | -79.63 | $25.49 | 8142 |
| 2022-01-31 | -83.33 | $25.47 | 5949 |
| 2022-01-28 | -84.06 | $25.49 | 9523 |
| 2022-01-27 | -93.85 | $25.46 | 6638 |
| 2022-01-26 | -100.00 | $25.42 | 8000 |
| 2022-01-25 | -92.65 | $25.52 | 14000 |
| 2022-01-24 | -86.76 | $25.56 | 1445 |
| 2022-01-21 | -82.35 | $25.59 | 8000 |
| 2022-01-20 | -97.06 | $25.49 | 9610 |
| 2022-01-19 | -97.06 | $25.49 | 30226 |
| 2022-01-18 | -100.00 | $25.47 | 26845 |
| 2022-01-14 | -95.31 | $25.63 | 10537 |
| 2022-01-13 | -85.00 | $25.73 | 247200 |
| 2022-01-12 | -90.00 | $25.70 | 2448 |
| 2022-01-11 | -91.67 | $25.69 | 7700 |
| 2022-01-10 | -96.67 | $25.66 | 3500 |
| 2022-01-07 | -100.00 | $25.66 | 6800 |
| 2022-01-06 | -92.31 | $25.76 | 7400 |
| 2022-01-05 | -100.00 | $25.78 | 114200 |
| 2022-01-04 | -96.25 | $25.88 | 30811 |
| 2022-01-03 | -100.00 | $25.89 | 3200 |
| 2021-12-31 | -88.73 | $26.02 | 7200 |
| 2021-12-30 | -85.92 | $26.04 | 1311 |
| 2021-12-29 | -91.55 | $26.00 | 7200 |
| 2021-12-28 | -77.46 | $26.10 | 35933 |
| 2021-12-27 | -78.87 | $26.09 | 18229 |
| 2021-12-23 | -81.69 | $26.07 | 11800 |
| 2021-12-22 | -70.83 | $26.14 | 42600 |
| 2021-12-21 | -75.00 | $26.11 | 5347 |
| 2021-12-20 | -69.44 | $26.15 | 4700 |
| 2021-12-17 | -66.67 | $26.17 | 30300 |
| 2021-12-16 | -70.83 | $26.14 | 12815 |
| 2021-12-15 | -73.61 | $26.12 | 28633 |
| 2021-12-14 | -69.44 | $26.15 | 11000 |
| 2021-12-13 | -63.89 | $26.19 | 13200 |
| 2021-12-10 | -73.61 | $26.12 | 6822 |
| 2021-12-09 | -76.39 | $26.10 | 4800 |
| 2021-12-08 | -77.78 | $26.09 | 18600 |
| 2021-12-07 | -63.89 | $26.19 | 348300 |
| 2021-12-06 | -30.61 | $26.27 | 3615 |
| 2021-12-03 | -12.24 | $26.36 | 19700 |
| 2021-12-02 | -40.82 | $26.22 | 5635 |
| 2021-12-01 | -38.78 | $26.23 | 1400 |
| 2021-11-30 | -40.82 | $26.22 | 14827 |
| 2021-11-29 | -57.14 | $26.14 | 16400 |
| 2021-11-26 | -55.10 | $26.15 | 2500 |
| 2021-11-24 | -93.88 | $25.96 | 14200 |
| 2021-11-23 | -100.00 | $25.97 | 3400 |
| 2021-11-22 | -100.00 | $26.03 | 22633 |
| 2021-11-19 | -61.54 | $26.18 | 1900 |
| 2021-11-18 | -76.92 | $26.12 | 19800 |
| 2021-11-17 | -85.00 | $26.08 | 4329 |
| 2021-11-16 | -92.50 | $26.05 | 1835 |
| 2021-11-15 | -90.00 | $26.06 | 8304 |
| 2021-11-12 | -67.50 | $26.15 | 9700 |
| 2021-11-11 | -62.50 | $26.17 | 2001 |
| 2021-11-10 | -52.50 | $26.21 | 2000 |
| 2021-11-09 | -2.50 | $26.41 | 2942 |
| 2021-11-08 | -13.89 | $26.33 | 7400 |
| 2021-11-05 | 0.00 | $26.38 | 5100 |
| 2021-11-04 | -3.45 | $26.30 | 2741 |
| 2021-11-03 | -26.92 | $26.21 | 2700 |
| 2021-11-02 | -7.41 | $26.27 | 7145 |
| 2021-11-01 | -35.71 | $26.20 | 1939 |
| 2021-10-29 | -41.18 | $26.22 | 4700 |
| 2021-10-28 | -54.35 | $26.23 | 3200 |
| 2021-10-27 | -45.65 | $26.27 | 109800 |
| 2021-10-26 | -78.26 | $26.12 | 11310 |
| 2021-10-25 | -78.26 | $26.12 | 1400 |
| 2021-10-22 | -86.96 | $26.08 | 4722 |
| 2021-10-21 | -93.48 | $26.05 | 38500 |
| 2021-10-20 | -88.24 | $26.09 | 11013 |
| 2021-10-19 | -80.36 | $26.14 | 14817 |
| 2021-10-18 | -71.43 | $26.19 | 33746 |
| 2021-10-15 | -67.86 | $26.21 | 4629 |
| 2021-10-14 | -60.71 | $26.25 | 4700 |
| 2021-10-13 | -69.64 | $26.20 | 5946 |
| 2021-10-12 | -77.59 | $26.16 | 5329 |
| 2021-10-11 | -100.00 | $26.03 | 2325 |
| 2021-10-08 | -94.44 | $26.11 | 3422 |
| 2021-10-07 | -100.00 | $26.18 | 4900 |
| 2021-10-06 | -79.55 | $26.27 | 6200 |
| 2021-10-05 | -79.55 | $26.27 | 3947 |
| 2021-10-04 | -65.91 | $26.33 | 5110 |
| 2021-10-01 | -59.09 | $26.36 | 36710 |
| 2021-09-30 | -84.09 | $26.25 | 3300 |
| 2021-09-29 | -100.00 | $26.25 | 2522 |
| 2021-09-28 | -94.59 | $26.27 | 4400 |
| 2021-09-27 | -92.00 | $26.39 | 8000 |
| 2021-09-24 | -100.00 | $26.40 | 8700 |
| 2021-09-23 | -78.95 | $26.47 | 15106 |
| 2021-09-22 | -21.05 | $26.58 | 7000 |
| 2021-09-21 | -26.32 | $26.57 | 4400 |
| 2021-09-20 | -31.58 | $26.56 | 10300 |
| 2021-09-17 | -63.16 | $26.50 | 3200 |
| 2021-09-16 | -70.73 | $26.55 | 4802 |
| 2021-09-15 | -60.98 | $26.59 | 2520 |
| 2021-09-14 | -56.10 | $26.61 | 1600 |
| 2021-09-13 | -70.73 | $26.55 | 7200 |
| 2021-09-10 | -82.93 | $26.50 | 7400 |
| 2021-09-09 | -55.77 | $26.55 | 6300 |
| 2021-09-08 | -71.15 | $26.47 | 3919 |
| 2021-09-07 | -73.08 | $26.46 | 3841 |
| 2021-09-03 | -59.62 | $26.53 | 11700 |
| 2021-09-02 | -51.92 | $26.57 | 2100 |
| 2021-09-01 | -57.69 | $26.54 | 1500 |
| 2021-08-31 | -55.77 | $26.55 | 2700 |
| 2021-08-30 | -53.85 | $26.56 | 6200 |
| 2021-08-27 | -61.54 | $26.52 | 8600 |
| 2021-08-26 | -75.00 | $26.45 | 5100 |
| 2021-08-25 | -73.08 | $26.46 | 8400 |
| 2021-08-24 | -63.46 | $26.51 | 11800 |
| 2021-08-23 | -55.77 | $26.55 | 8100 |
| 2021-08-20 | -57.69 | $26.54 | 3200 |
| 2021-08-19 | -53.85 | $26.56 | 46200 |
| 2021-08-18 | -56.10 | $26.50 | 8509 |
| 2021-08-17 | -51.22 | $26.52 | 22342 |
| 2021-08-16 | -43.90 | $26.55 | 22800 |
| 2021-08-13 | -58.54 | $26.49 | 20024 |
| 2021-08-12 | -75.61 | $26.42 | 178035 |
| 2021-08-11 | -87.18 | $26.39 | 24117 |
| 2021-08-10 | -100.00 | $26.36 | 21800 |
| 2021-08-09 | -81.08 | $26.43 | 4400 |
| 2021-08-06 | -64.86 | $26.49 | 3118 |
| 2021-08-05 | -21.62 | $26.65 | 10300 |
| 2021-08-04 | -8.11 | $26.70 | 4500 |
| 2021-08-03 | -5.41 | $26.71 | 2400 |
| 2021-08-02 | -10.81 | $26.69 | 6400 |
| 2021-07-30 | -23.53 | $26.62 | 4300 |
| 2021-07-29 | -20.51 | $26.62 | 47800 |
| 2021-07-28 | -13.89 | $26.62 | 1334 |
| 2021-07-27 | -15.79 | $26.61 | 5635 |
| 2021-07-26 | -22.50 | $26.58 | 18045 |
| 2021-07-23 | -17.07 | $26.56 | 800 |
| 2021-07-22 | -12.20 | $26.58 | 86900 |
| 2021-07-21 | -29.27 | $26.51 | 2200 |
| 2021-07-20 | -12.20 | $26.58 | 1300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.81
2026-07-17
Close Price
$21.93
Vol: 14606Average Directional Index - Detailed Analysis
Minimum
7.54
Average
24.20
Maximum
77.50
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.81 | $21.93 | 14606 |
| 2026-07-16 | 15.26 | $21.89 | 13700 |
| 2026-07-15 | 14.32 | $21.90 | 4900 |
| 2026-07-14 | 13.32 | $21.87 | 800 |
| 2026-07-13 | 12.67 | $21.82 | 14310 |
| 2026-07-10 | 11.98 | $21.89 | 3443 |
| 2026-07-09 | 11.60 | $21.91 | 5939 |
| 2026-07-08 | 11.28 | $21.88 | 9400 |
| 2026-07-07 | 10.56 | $22.00 | 11800 |
| 2026-07-06 | 10.45 | $22.08 | 5700 |
| 2026-07-02 | 10.61 | $22.07 | 13100 |
| 2026-07-01 | 10.78 | $22.07 | 7200 |
| 2026-06-30 | 10.96 | $22.09 | 4835 |
| 2026-06-29 | 11.48 | $22.18 | 4800 |
| 2026-06-26 | 11.74 | $22.17 | 6800 |
| 2026-06-25 | 12.06 | $22.15 | 3500 |
| 2026-06-24 | 12.46 | $22.13 | 2000 |
| 2026-06-23 | 13.08 | $22.04 | 11001 |
| 2026-06-22 | 13.48 | $22.01 | 10900 |
| 2026-06-18 | 13.67 | $22.07 | 1113 |
| 2026-06-17 | 14.28 | $22.04 | 6100 |
| 2026-06-16 | 14.92 | $22.09 | 9700 |
| 2026-06-15 | 15.32 | $22.06 | 6614 |
| 2026-06-12 | 15.79 | $22.04 | 8444 |
| 2026-06-11 | 16.10 | $22.06 | 2500 |
| 2026-06-10 | 16.42 | $21.95 | 5546 |
| 2026-06-09 | 16.52 | $21.96 | 6600 |
| 2026-06-08 | 16.30 | $21.91 | 7622 |
| 2026-06-05 | 15.88 | $21.92 | 2300 |
| 2026-06-04 | 15.48 | $22.09 | 14400 |
| 2026-06-03 | 15.76 | $22.07 | 9216 |
| 2026-06-02 | 15.94 | $22.11 | 7400 |
| 2026-06-01 | 16.32 | $22.10 | 12000 |
| 2026-05-29 | 16.60 | $22.11 | 23443 |
| 2026-05-28 | 17.09 | $22.11 | 5643 |
| 2026-05-27 | 17.44 | $22.06 | 7100 |
| 2026-05-26 | 17.57 | $22.04 | 50400 |
| 2026-05-22 | 17.60 | $21.96 | 23600 |
| 2026-05-21 | 17.34 | $21.97 | 1500 |
| 2026-05-20 | 16.82 | $21.94 | 15200 |
| 2026-05-19 | 16.27 | $21.83 | 19314 |
| 2026-05-18 | 14.87 | $21.90 | 3021 |
| 2026-05-15 | 13.89 | $21.90 | 9000 |
| 2026-05-14 | 12.94 | $22.04 | 17644 |
| 2026-05-13 | 12.60 | $22.06 | 23331 |
| 2026-05-12 | 12.03 | $22.05 | 28000 |
| 2026-05-11 | 11.47 | $22.11 | 10000 |
| 2026-05-08 | 11.20 | $22.16 | 8100 |
| 2026-05-07 | 11.16 | $22.12 | 9000 |
| 2026-05-06 | 11.12 | $22.23 | 8100 |
| 2026-05-05 | 11.54 | $22.14 | 25416 |
| 2026-05-04 | 11.55 | $22.10 | 14418 |
| 2026-05-01 | 11.49 | $22.17 | 22900 |
| 2026-04-30 | 11.68 | $22.14 | 6639 |
| 2026-04-29 | 11.44 | $22.12 | 4000 |
| 2026-04-28 | 11.12 | $22.21 | 24000 |
| 2026-04-27 | 11.17 | $22.23 | 1200 |
| 2026-04-24 | 11.48 | $22.26 | 3900 |
| 2026-04-23 | 11.81 | $22.23 | 5400 |
| 2026-04-22 | 12.31 | $22.29 | 22900 |
| 2026-04-21 | 12.92 | $22.25 | 17600 |
| 2026-04-20 | 13.38 | $22.32 | 14812 |
| 2026-04-17 | 14.06 | $22.32 | 2504 |
| 2026-04-16 | 14.67 | $22.24 | 21904 |
| 2026-04-15 | 15.21 | $22.27 | 7925 |
| 2026-04-14 | 15.88 | $22.28 | 15700 |
| 2026-04-13 | 16.63 | $22.24 | 1909 |
| 2026-04-10 | 17.17 | $22.21 | 24534 |
| 2026-04-09 | 17.75 | $22.24 | 32600 |
| 2026-04-08 | 18.11 | $22.24 | 7000 |
| 2026-04-07 | 18.65 | $22.18 | 14402 |
| 2026-04-06 | 18.83 | $22.23 | 4700 |
| 2026-04-02 | 19.42 | $22.26 | 5100 |
| 2026-04-01 | 20.12 | $22.23 | 7800 |
| 2026-03-31 | 20.76 | $22.24 | 30801 |
| 2026-03-30 | 21.81 | $22.17 | 2301 |
| 2026-03-27 | 21.64 | $22.04 | 7000 |
| 2026-03-26 | 20.61 | $22.05 | 22500 |
| 2026-03-25 | 19.66 | $22.17 | 9800 |
| 2026-03-24 | 19.02 | $22.10 | 22000 |
| 2026-03-23 | 18.28 | $22.14 | 17400 |
| 2026-03-20 | 17.72 | $22.10 | 17024 |
| 2026-03-19 | 16.52 | $22.26 | 20025 |
| 2026-03-18 | 15.77 | $22.23 | 28636 |
| 2026-03-17 | 15.16 | $22.31 | 79643 |
| 2026-03-16 | 14.81 | $22.25 | 22819 |
| 2026-03-13 | 14.03 | $22.21 | 9900 |
| 2026-03-12 | 13.21 | $22.22 | 502400 |
| 2026-03-11 | 12.26 | $22.30 | 24100 |
| 2026-03-10 | 11.67 | $22.39 | 1300 |
| 2026-03-09 | 11.59 | $22.48 | 3131 |
| 2026-03-06 | 11.50 | $22.41 | 3749 |
| 2026-03-05 | 11.03 | $22.51 | 15700 |
| 2026-03-04 | 11.24 | $22.55 | 5803 |
| 2026-03-03 | 11.76 | $22.57 | 9000 |
| 2026-03-02 | 12.31 | $22.59 | 15245 |
| 2026-02-27 | 12.67 | $22.69 | 4600 |
| 2026-02-26 | 11.89 | $22.64 | 5130 |
| 2026-02-25 | 11.39 | $22.61 | 4743 |
| 2026-02-24 | 11.06 | $22.61 | 8242 |
| 2026-02-23 | 10.71 | $22.61 | 5200 |
| 2026-02-20 | 10.35 | $22.58 | 7200 |
| 2026-02-19 | 10.16 | $22.58 | 22314 |
| 2026-02-18 | 9.95 | $22.57 | 7021 |
| 2026-02-17 | 9.58 | $22.60 | 7500 |
| 2026-02-13 | 8.94 | $22.59 | 12430 |
| 2026-02-12 | 8.31 | $22.53 | 27300 |
| 2026-02-11 | 7.93 | $22.43 | 17442 |
| 2026-02-10 | 8.01 | $22.47 | 26316 |
| 2026-02-09 | 7.79 | $22.40 | 6600 |
| 2026-02-06 | 8.02 | $22.40 | 16604 |
| 2026-02-05 | 8.33 | $22.49 | 15900 |
| 2026-02-04 | 8.66 | $22.38 | 20749 |
| 2026-02-03 | 8.49 | $22.39 | 18600 |
| 2026-02-02 | 8.31 | $22.38 | 10400 |
| 2026-01-30 | 8.18 | $22.41 | 11547 |
| 2026-01-29 | 8.22 | $22.43 | 14700 |
| 2026-01-28 | 8.33 | $22.41 | 16944 |
| 2026-01-27 | 8.38 | $22.42 | 6207 |
| 2026-01-26 | 8.79 | $22.44 | 3847 |
| 2026-01-23 | 9.22 | $22.41 | 6018 |
| 2026-01-22 | 9.48 | $22.38 | 31731 |
| 2026-01-21 | 9.76 | $22.36 | 9535 |
| 2026-01-20 | 9.34 | $22.32 | 76147 |
| 2026-01-16 | 8.68 | $22.39 | 7300 |
| 2026-01-15 | 8.45 | $22.44 | 141040 |
| 2026-01-14 | 8.42 | $22.47 | 1707 |
| 2026-01-13 | 8.51 | $22.43 | 1700 |
| 2026-01-12 | 8.26 | $22.57 | 10300 |
| 2026-01-09 | 8.00 | $22.42 | 5317 |
| 2026-01-08 | 8.30 | $22.37 | 5029 |
| 2026-01-07 | 8.52 | $22.41 | 4200 |
| 2026-01-06 | 8.85 | $22.39 | 7700 |
| 2026-01-05 | 9.17 | $22.40 | 21526 |
| 2026-01-02 | 9.50 | $22.36 | 7200 |
| 2025-12-31 | 9.66 | $22.36 | 14707 |
| 2025-12-30 | 10.00 | $22.43 | 46246 |
| 2025-12-29 | 10.45 | $22.44 | 22500 |
| 2025-12-26 | 10.86 | $22.41 | 3600 |
| 2025-12-24 | 11.21 | $22.52 | 16700 |
| 2025-12-23 | 11.73 | $22.43 | 8927 |
| 2025-12-22 | 12.05 | $22.45 | 10410 |
| 2025-12-19 | 12.49 | $22.43 | 8200 |
| 2025-12-18 | 13.02 | $22.47 | 11018 |
| 2025-12-17 | 13.67 | $22.42 | 10500 |
| 2025-12-16 | 14.14 | $22.42 | 11900 |
| 2025-12-15 | 14.64 | $22.38 | 10000 |
| 2025-12-12 | 15.37 | $22.35 | 5902 |
| 2025-12-11 | 15.92 | $22.43 | 32700 |
| 2025-12-10 | 16.65 | $22.41 | 12900 |
| 2025-12-09 | 16.29 | $22.36 | 14111 |
| 2025-12-08 | 15.58 | $22.36 | 1300 |
| 2025-12-05 | 14.58 | $22.40 | 11422 |
| 2025-12-04 | 13.70 | $22.52 | 6600 |
| 2025-12-03 | 13.41 | $22.58 | 4100 |
| 2025-12-02 | 13.41 | $22.54 | 6500 |
| 2025-12-01 | 13.16 | $22.51 | 6500 |
| 2025-11-28 | 13.26 | $22.61 | 21200 |
| 2025-11-26 | 13.82 | $22.64 | 335 |
| 2025-11-25 | 14.07 | $22.60 | 4825 |
| 2025-11-24 | 14.34 | $22.56 | 3845 |
| 2025-11-21 | 15.07 | $22.52 | 11500 |
| 2025-11-20 | 15.47 | $22.48 | 16200 |
| 2025-11-19 | 15.54 | $22.44 | 6019 |
| 2025-11-18 | 15.51 | $22.46 | 5900 |
| 2025-11-17 | 15.40 | $22.44 | 13800 |
| 2025-11-14 | 15.27 | $22.43 | 3425 |
| 2025-11-13 | 15.15 | $22.47 | 11740 |
| 2025-11-12 | 15.24 | $22.52 | 15700 |
| 2025-11-11 | 15.66 | $22.54 | 20600 |
| 2025-11-10 | 16.09 | $22.47 | 4900 |
| 2025-11-07 | 15.93 | $22.48 | 3300 |
| 2025-11-06 | 15.76 | $22.57 | 12700 |
| 2025-11-05 | 16.26 | $22.48 | 6200 |
| 2025-11-04 | 16.28 | $22.57 | 12600 |
| 2025-11-03 | 16.86 | $22.53 | 9300 |
| 2025-10-31 | 17.39 | $22.56 | 2939 |
| 2025-10-30 | 17.95 | $22.57 | 2600 |
| 2025-10-29 | 18.81 | $22.60 | 3136 |
| 2025-10-28 | 19.39 | $22.72 | 9200 |
| 2025-10-27 | 19.04 | $22.72 | 15900 |
| 2025-10-24 | 18.68 | $22.69 | 14100 |
| 2025-10-23 | 18.30 | $22.67 | 2000 |
| 2025-10-22 | 17.90 | $22.72 | 1700 |
| 2025-10-21 | 17.30 | $22.71 | 7120 |
| 2025-10-20 | 16.47 | $22.69 | 4100 |
| 2025-10-17 | 15.79 | $22.64 | 3539 |
| 2025-10-16 | 15.23 | $22.68 | 7600 |
| 2025-10-15 | 14.64 | $22.60 | 1923 |
| 2025-10-14 | 14.23 | $22.60 | 6301 |
| 2025-10-13 | 13.99 | $22.58 | 12800 |
| 2025-10-10 | 13.91 | $22.54 | 1700 |
| 2025-10-09 | 14.06 | $22.46 | 1800 |
| 2025-10-08 | 14.64 | $22.48 | 11507 |
| 2025-10-07 | 15.04 | $22.46 | 2448 |
| 2025-10-06 | 15.65 | $22.50 | 6547 |
| 2025-10-03 | 16.02 | $22.55 | 8614 |
| 2025-10-02 | 16.40 | $22.56 | 6500 |
| 2025-10-01 | 16.80 | $22.55 | 16300 |
| 2025-09-30 | 16.89 | $22.50 | 1200 |
| 2025-09-29 | 17.25 | $22.52 | 10102 |
| 2025-09-26 | 17.62 | $22.45 | 1600 |
| 2025-09-25 | 18.28 | $22.46 | 3029 |
| 2025-09-24 | 19.03 | $22.49 | 2200 |
| 2025-09-23 | 19.53 | $22.52 | 5435 |
| 2025-09-22 | 20.05 | $22.47 | 11200 |
| 2025-09-19 | 20.59 | $22.51 | 3700 |
| 2025-09-18 | 20.31 | $22.50 | 2900 |
| 2025-09-17 | 20.06 | $22.57 | 4200 |
| 2025-09-16 | 19.24 | $22.62 | 6600 |
| 2025-09-15 | 18.60 | $22.60 | 10600 |
| 2025-09-12 | 17.92 | $22.55 | 68200 |
| 2025-09-11 | 17.54 | $22.58 | 36000 |
| 2025-09-10 | 16.72 | $22.55 | 2300 |
| 2025-09-09 | 16.05 | $22.49 | 1931 |
| 2025-09-08 | 15.46 | $22.52 | 5508 |
| 2025-09-05 | 14.64 | $22.52 | 10900 |
| 2025-09-04 | 13.77 | $22.42 | 43000 |
| 2025-09-03 | 13.38 | $22.34 | 6300 |
| 2025-09-02 | 13.29 | $22.25 | 6929 |
| 2025-08-29 | 13.63 | $22.31 | 24424 |
| 2025-08-28 | 13.55 | $22.33 | 34405 |
| 2025-08-27 | 13.46 | $22.31 | 5017 |
| 2025-08-26 | 13.71 | $22.29 | 6100 |
| 2025-08-25 | 14.08 | $22.25 | 4842 |
| 2025-08-22 | 14.11 | $22.28 | 4900 |
| 2025-08-21 | 14.13 | $22.17 | 19646 |
| 2025-08-20 | 14.76 | $22.22 | 4209 |
| 2025-08-19 | 15.43 | $22.21 | 6331 |
| 2025-08-18 | 15.59 | $22.16 | 4019 |
| 2025-08-15 | 15.92 | $22.19 | 2023 |
| 2025-08-14 | 16.08 | $22.22 | 2800 |
| 2025-08-13 | 15.99 | $22.28 | 5440 |
| 2025-08-12 | 15.51 | $22.20 | 5000 |
| 2025-08-11 | 15.16 | $22.21 | 5210 |
| 2025-08-08 | 14.93 | $22.21 | 3700 |
| 2025-08-07 | 14.76 | $22.24 | 6944 |
| 2025-08-06 | 14.35 | $22.34 | 5049 |
| 2025-08-05 | 13.45 | $22.35 | 5100 |
| 2025-08-04 | 12.38 | $22.34 | 1421 |
| 2025-08-01 | 11.31 | $22.32 | 1010 |
| 2025-07-31 | 10.25 | $22.12 | 400 |
| 2025-07-30 | 9.85 | $22.12 | 3314 |
| 2025-07-29 | 9.43 | $22.18 | 9221 |
| 2025-07-28 | 9.15 | $22.08 | 8500 |
| 2025-07-25 | 9.03 | $22.12 | 5200 |
| 2025-07-24 | 8.80 | $22.07 | 1100 |
| 2025-07-23 | 8.89 | $22.09 | 2500 |
| 2025-07-22 | 8.89 | $22.13 | 5031 |
| 2025-07-21 | 8.69 | $22.09 | 2000 |
| 2025-07-18 | 8.59 | $22.02 | 1244 |
| 2025-07-17 | 8.87 | $22.00 | 11500 |
| 2025-07-16 | 9.21 | $21.98 | 5000 |
| 2025-07-15 | 9.69 | $21.95 | 5308 |
| 2025-07-14 | 10.20 | $22.01 | 3424 |
| 2025-07-11 | 10.44 | $22.03 | 17334 |
| 2025-07-10 | 10.61 | $22.12 | 9139 |
| 2025-07-09 | 10.44 | $22.11 | 2211 |
| 2025-07-08 | 10.54 | $21.99 | 4900 |
| 2025-07-07 | 11.04 | $22.09 | 11400 |
| 2025-07-03 | 11.07 | $22.17 | 3500 |
| 2025-07-02 | 10.66 | $22.21 | 8913 |
| 2025-07-01 | 10.06 | $22.25 | 6200 |
| 2025-06-30 | 9.27 | $22.27 | 2034 |
| 2025-06-27 | 8.44 | $22.18 | 19742 |
| 2025-06-26 | 7.57 | $22.22 | 9400 |
| 2025-06-25 | 7.70 | $22.18 | 3106 |
| 2025-06-24 | 8.07 | $22.17 | 6100 |
| 2025-06-23 | 8.32 | $22.09 | 2000 |
| 2025-06-20 | 8.70 | $22.02 | 2208 |
| 2025-06-18 | 8.86 | $22.03 | 3335 |
| 2025-06-17 | 9.14 | $22.02 | 7148 |
| 2025-06-16 | 9.21 | $21.93 | 4623 |
| 2025-06-13 | 9.25 | $21.98 | 74000 |
| 2025-06-12 | 9.20 | $22.07 | 29343 |
| 2025-06-11 | 9.60 | $21.99 | 13528 |
| 2025-06-10 | 9.89 | $21.90 | 3002 |
| 2025-06-09 | 9.78 | $21.87 | 5800 |
| 2025-06-06 | 9.52 | $21.80 | 8500 |
| 2025-06-05 | 9.25 | $22.03 | 3225 |
| 2025-06-04 | 9.73 | $22.08 | 5702 |
| 2025-06-03 | 10.02 | $21.92 | 16100 |
| 2025-06-02 | 10.28 | $21.94 | 11340 |
| 2025-05-30 | 10.59 | $22.01 | 3446 |
| 2025-05-29 | 11.09 | $21.93 | 8134 |
| 2025-05-28 | 11.48 | $21.90 | 15300 |
| 2025-05-27 | 11.54 | $21.92 | 7213 |
| 2025-05-23 | 11.71 | $21.83 | 47900 |
| 2025-05-22 | 11.42 | $21.79 | 11500 |
| 2025-05-21 | 10.92 | $21.73 | 8800 |
| 2025-05-20 | 10.46 | $21.88 | 9106 |
| 2025-05-19 | 10.42 | $21.94 | 4100 |
| 2025-05-16 | 10.37 | $21.92 | 5414 |
| 2025-05-15 | 10.62 | $21.92 | 20846 |
| 2025-05-14 | 10.72 | $21.78 | 6713 |
| 2025-05-13 | 10.31 | $21.85 | 20234 |
| 2025-05-12 | 10.02 | $21.88 | 18629 |
| 2025-05-09 | 9.89 | $21.96 | 93530 |
| 2025-05-08 | 10.03 | $21.93 | 216200 |
| 2025-05-07 | 10.17 | $22.05 | 5400 |
| 2025-05-06 | 10.70 | $22.08 | 4637 |
| 2025-05-05 | 11.25 | $22.04 | 8400 |
| 2025-05-02 | 11.60 | $22.07 | 5939 |
| 2025-05-01 | 12.11 | $22.16 | 8300 |
| 2025-04-30 | 12.45 | $22.23 | 10214 |
| 2025-04-29 | 12.69 | $22.23 | 5500 |
| 2025-04-28 | 12.94 | $22.17 | 2133 |
| 2025-04-25 | 13.39 | $22.11 | 11715 |
| 2025-04-24 | 14.05 | $22.04 | 21800 |
| 2025-04-23 | 14.61 | $21.93 | 27800 |
| 2025-04-22 | 15.15 | $21.87 | 31616 |
| 2025-04-21 | 15.57 | $21.81 | 30088 |
| 2025-04-17 | 15.77 | $21.95 | 46500 |
| 2025-04-16 | 15.99 | $22.00 | 31700 |
| 2025-04-15 | 16.59 | $21.94 | 3500 |
| 2025-04-14 | 17.13 | $21.89 | 4700 |
| 2025-04-11 | 17.42 | $21.75 | 10300 |
| 2025-04-10 | 17.28 | $21.81 | 11100 |
| 2025-04-09 | 17.62 | $21.98 | 11622 |
| 2025-04-08 | 17.85 | $21.89 | 105120 |
| 2025-04-07 | 18.55 | $22.06 | 13700 |
| 2025-04-04 | 19.26 | $22.41 | 11100 |
| 2025-04-03 | 18.44 | $22.41 | 15104 |
| 2025-04-02 | 17.82 | $22.26 | 22300 |
| 2025-04-01 | 17.56 | $22.30 | 1500 |
| 2025-03-31 | 16.97 | $22.21 | 7600 |
| 2025-03-28 | 16.56 | $22.17 | 81600 |
| 2025-03-27 | 16.36 | $22.03 | 32728 |
| 2025-03-26 | 16.70 | $22.06 | 47300 |
| 2025-03-25 | 17.01 | $22.10 | 28800 |
| 2025-03-24 | 17.57 | $22.07 | 13500 |
| 2025-03-21 | 18.21 | $22.18 | 4845 |
| 2025-03-20 | 18.36 | $22.19 | 119700 |
| 2025-03-19 | 18.43 | $22.17 | 16904 |
| 2025-03-18 | 18.74 | $22.11 | 50739 |
| 2025-03-17 | 19.38 | $22.08 | 9300 |
| 2025-03-14 | 19.96 | $22.05 | 9518 |
| 2025-03-13 | 20.57 | $22.11 | 59210 |
| 2025-03-12 | 21.36 | $22.04 | 5000 |
| 2025-03-11 | 21.98 | $22.07 | 129309 |
| 2025-03-10 | 22.52 | $22.19 | 5311 |
| 2025-03-07 | 22.66 | $22.07 | 17200 |
| 2025-03-06 | 22.93 | $22.17 | 2000 |
| 2025-03-05 | 22.82 | $22.20 | 5000 |
| 2025-03-04 | 22.38 | $22.28 | 16331 |
| 2025-03-03 | 21.63 | $22.34 | 16200 |
| 2025-02-28 | 21.56 | $22.32 | 2439 |
| 2025-02-27 | 21.59 | $22.22 | 60827 |
| 2025-02-26 | 21.95 | $22.24 | 10000 |
| 2025-02-25 | 22.33 | $22.17 | 139219 |
| 2025-02-24 | 22.93 | $22.04 | 6600 |
| 2025-02-21 | 24.01 | $22.02 | 15500 |
| 2025-02-20 | 25.23 | $21.92 | 6100 |
| 2025-02-19 | 26.11 | $21.86 | 7700 |
| 2025-02-18 | 26.99 | $21.85 | 3600 |
| 2025-02-14 | 27.88 | $21.94 | 13600 |
| 2025-02-13 | 29.20 | $21.87 | 162322 |
| 2025-02-12 | 30.17 | $21.73 | 13409 |
| 2025-02-11 | 30.55 | $21.85 | 25000 |
| 2025-02-10 | 31.31 | $21.88 | 7900 |
| 2025-02-07 | 32.37 | $21.88 | 2700 |
| 2025-02-06 | 33.35 | $22.02 | 8446 |
| 2025-02-05 | 34.89 | $22.02 | 20323 |
| 2025-02-04 | 36.59 | $21.91 | 5331 |
| 2025-02-03 | 37.60 | $21.87 | 18313 |
| 2025-01-31 | 38.66 | $21.87 | 11108 |
| 2025-01-30 | 39.67 | $21.89 | 2400 |
| 2025-01-29 | 40.92 | $21.86 | 8300 |
| 2025-01-28 | 42.08 | $21.89 | 17700 |
| 2025-01-27 | 43.30 | $21.87 | 10427 |
| 2025-01-24 | 44.68 | $21.75 | 28411 |
| 2025-01-23 | 45.66 | $21.70 | 4900 |
| 2025-01-22 | 46.34 | $21.76 | 9235 |
| 2025-01-21 | 47.17 | $21.79 | 37233 |
| 2025-01-17 | 48.12 | $21.73 | 423141 |
| 2025-01-16 | 48.97 | $21.74 | 123748 |
| 2025-01-15 | 49.82 | $21.70 | 5502 |
| 2025-01-14 | 50.45 | $21.51 | 5700 |
| 2025-01-13 | 50.12 | $21.51 | 23406 |
| 2025-01-10 | 49.77 | $21.52 | 10701 |
| 2025-01-08 | 49.40 | $21.64 | 7140 |
| 2025-01-07 | 49.41 | $21.62 | 6500 |
| 2025-01-06 | 49.42 | $21.69 | 10200 |
| 2025-01-03 | 49.55 | $21.71 | 11606 |
| 2025-01-02 | 49.75 | $21.74 | 23100 |
| 2024-12-31 | 50.01 | $21.74 | 9900 |
| 2024-12-30 | 50.04 | $21.77 | 11900 |
| 2024-12-27 | 50.04 | $21.68 | 2518 |
| 2024-12-26 | 49.70 | $21.80 | 9900 |
| 2024-12-24 | 49.42 | $21.78 | 801 |
| 2024-12-23 | 49.03 | $21.76 | 16800 |
| 2024-12-20 | 48.64 | $21.83 | 10300 |
| 2024-12-19 | 48.34 | $21.78 | 20900 |
| 2024-12-18 | 47.60 | $21.84 | 18010 |
| 2024-12-17 | 46.91 | $22.00 | 6600 |
| 2024-12-16 | 46.38 | $22.00 | 10700 |
| 2024-12-13 | 45.82 | $21.97 | 16700 |
| 2024-12-12 | 45.23 | $22.06 | 10117 |
| 2024-12-11 | 44.73 | $22.15 | 13300 |
| 2024-12-10 | 44.31 | $22.20 | 38409 |
| 2024-12-09 | 43.76 | $22.24 | 33617 |
| 2024-12-06 | 43.35 | $22.31 | 22400 |
| 2024-12-05 | 42.97 | $22.33 | 11100 |
| 2024-12-04 | 42.36 | $22.32 | 30600 |
| 2024-12-03 | 41.71 | $22.25 | 5919 |
| 2024-12-02 | 40.86 | $22.29 | 7225 |
| 2024-11-29 | 39.97 | $22.29 | 15441 |
| 2024-11-27 | 39.07 | $22.23 | 47214 |
| 2024-11-26 | 37.96 | $22.16 | 35400 |
| 2024-11-25 | 36.76 | $22.18 | 7600 |
| 2024-11-22 | 35.36 | $21.97 | 12201 |
| 2024-11-21 | 33.32 | $21.96 | 121801 |
| 2024-11-20 | 31.17 | $21.97 | 17923 |
| 2024-11-19 | 31.23 | $21.99 | 127304 |
| 2024-11-18 | 31.49 | $21.97 | 32600 |
| 2024-11-15 | 31.47 | $21.95 | 106606 |
| 2024-11-14 | 31.46 | $21.93 | 127925 |
| 2024-11-13 | 31.62 | $21.95 | 7346 |
| 2024-11-12 | 31.78 | $21.96 | 31325 |
| 2024-11-11 | 31.44 | $22.07 | 7319 |
| 2024-11-08 | 31.36 | $22.13 | 7600 |
| 2024-11-07 | 31.44 | $22.09 | 13829 |
| 2024-11-06 | 31.52 | $22.00 | 6605 |
| 2024-11-05 | 30.61 | $22.18 | 7000 |
| 2024-11-04 | 30.14 | $22.14 | 7200 |
| 2024-11-01 | 29.74 | $22.05 | 14000 |
| 2024-10-31 | 28.99 | $22.13 | 6200 |
| 2024-10-30 | 28.30 | $22.14 | 9511 |
| 2024-10-29 | 27.77 | $22.17 | 15207 |
| 2024-10-28 | 27.02 | $22.15 | 8439 |
| 2024-10-25 | 26.33 | $22.18 | 10600 |
| 2024-10-24 | 25.79 | $22.23 | 5737 |
| 2024-10-23 | 25.26 | $22.18 | 8200 |
| 2024-10-22 | 24.34 | $22.24 | 22128 |
| 2024-10-21 | 23.50 | $22.25 | 17302 |
| 2024-10-18 | 22.62 | $22.40 | 5722 |
| 2024-10-17 | 22.79 | $22.38 | 3420 |
| 2024-10-16 | 22.97 | $22.49 | 6500 |
| 2024-10-15 | 23.67 | $22.45 | 5200 |
| 2024-10-14 | 24.11 | $22.36 | 5530 |
| 2024-10-11 | 24.09 | $22.40 | 9100 |
| 2024-10-10 | 24.15 | $22.39 | 6800 |
| 2024-10-09 | 24.08 | $22.39 | 6900 |
| 2024-10-08 | 24.17 | $22.45 | 7000 |
| 2024-10-07 | 24.29 | $22.42 | 128900 |
| 2024-10-04 | 24.48 | $22.55 | 7100 |
| 2024-10-03 | 25.15 | $22.73 | 10700 |
| 2024-10-02 | 26.25 | $22.81 | 3215 |
| 2024-10-01 | 27.06 | $22.86 | 3600 |
| 2024-09-30 | 27.56 | $22.79 | 1636 |
| 2024-09-27 | 28.30 | $22.84 | 12100 |
| 2024-09-26 | 28.84 | $22.80 | 5500 |
| 2024-09-25 | 29.68 | $22.80 | 1628 |
| 2024-09-24 | 30.38 | $22.88 | 4903 |
| 2024-09-23 | 30.88 | $22.85 | 6809 |
| 2024-09-20 | 31.43 | $22.86 | 20200 |
| 2024-09-19 | 31.59 | $22.87 | 6400 |
| 2024-09-18 | 31.75 | $22.88 | 8434 |
| 2024-09-17 | 31.74 | $22.96 | 65707 |
| 2024-09-16 | 31.22 | $23.00 | 7109 |
| 2024-09-13 | 30.67 | $22.94 | 7819 |
| 2024-09-12 | 30.20 | $22.89 | 218538 |
| 2024-09-11 | 29.84 | $22.93 | 2807 |
| 2024-09-10 | 29.21 | $22.94 | 6200 |
| 2024-09-09 | 28.63 | $22.86 | 4137 |
| 2024-09-06 | 28.23 | $22.90 | 16034 |
| 2024-09-05 | 27.45 | $22.85 | 12417 |
| 2024-09-04 | 26.91 | $22.83 | 12938 |
| 2024-09-03 | 26.45 | $22.72 | 126500 |
| 2024-08-30 | 26.29 | $22.61 | 6217 |
| 2024-08-29 | 26.29 | $22.67 | 8437 |
| 2024-08-28 | 26.17 | $22.68 | 5400 |
| 2024-08-27 | 25.77 | $22.70 | 6900 |
| 2024-08-26 | 25.38 | $22.69 | 3800 |
| 2024-08-23 | 24.80 | $22.71 | 4400 |
| 2024-08-22 | 24.24 | $22.62 | 14900 |
| 2024-08-21 | 23.76 | $22.72 | 13443 |
| 2024-08-20 | 23.04 | $22.66 | 4905 |
| 2024-08-19 | 22.48 | $22.60 | 41919 |
| 2024-08-16 | 22.04 | $22.56 | 3221 |
| 2024-08-15 | 21.69 | $22.53 | 9600 |
| 2024-08-14 | 21.41 | $22.61 | 5300 |
| 2024-08-13 | 20.55 | $22.59 | 26940 |
| 2024-08-12 | 19.70 | $22.50 | 4214 |
| 2024-08-09 | 19.05 | $22.45 | 3905 |
| 2024-08-08 | 18.45 | $22.39 | 3200 |
| 2024-08-07 | 18.00 | $22.41 | 11019 |
| 2024-08-06 | 17.31 | $22.56 | 9810 |
| 2024-08-05 | 15.83 | $22.68 | 8119 |
| 2024-08-02 | 13.80 | $22.71 | 20000 |
| 2024-08-01 | 12.15 | $22.42 | 9247 |
| 2024-07-31 | 11.11 | $22.34 | 3000 |
| 2024-07-30 | 10.43 | $22.23 | 6009 |
| 2024-07-29 | 9.91 | $22.19 | 2200 |
| 2024-07-26 | 9.75 | $22.16 | 6800 |
| 2024-07-25 | 9.76 | $22.09 | 6200 |
| 2024-07-24 | 10.00 | $22.03 | 4800 |
| 2024-07-23 | 10.26 | $22.08 | 3722 |
| 2024-07-22 | 10.28 | $22.08 | 4800 |
| 2024-07-19 | 10.29 | $22.09 | 7407 |
| 2024-07-18 | 10.16 | $22.14 | 4700 |
| 2024-07-17 | 9.76 | $22.20 | 7424 |
| 2024-07-16 | 9.34 | $22.19 | 146800 |
| 2024-07-15 | 8.96 | $22.09 | 39736 |
| 2024-07-12 | 8.78 | $22.17 | 5700 |
| 2024-07-11 | 8.40 | $22.13 | 13300 |
| 2024-07-10 | 8.00 | $22.01 | 20243 |
| 2024-07-09 | 8.10 | $21.98 | 3908 |
| 2024-07-08 | 8.31 | $21.99 | 8600 |
| 2024-07-05 | 8.50 | $22.05 | 12000 |
| 2024-07-03 | 8.53 | $21.94 | 2000 |
| 2024-07-02 | 8.97 | $21.83 | 27821 |
| 2024-07-01 | 9.08 | $21.78 | 6600 |
| 2024-06-28 | 8.90 | $21.90 | 7900 |
| 2024-06-27 | 9.21 | $22.01 | 29900 |
| 2024-06-26 | 9.53 | $21.98 | 1200 |
| 2024-06-25 | 10.02 | $22.09 | 2645 |
| 2024-06-24 | 10.13 | $22.09 | 8600 |
| 2024-06-21 | 10.24 | $22.07 | 6000 |
| 2024-06-20 | 10.43 | $22.06 | 41111 |
| 2024-06-18 | 10.62 | $22.09 | 1749 |
| 2024-06-17 | 10.68 | $22.01 | 11700 |
| 2024-06-14 | 10.99 | $22.10 | 19915 |
| 2024-06-13 | 10.99 | $22.06 | 41200 |
| 2024-06-12 | 11.14 | $21.96 | 6200 |
| 2024-06-11 | 11.30 | $21.84 | 1012 |
| 2024-06-10 | 11.48 | $21.75 | 43844 |
| 2024-06-07 | 11.35 | $21.79 | 8800 |
| 2024-06-06 | 11.40 | $22.04 | 3549 |
| 2024-06-05 | 11.70 | $22.04 | 8100 |
| 2024-06-04 | 12.06 | $21.97 | 3646 |
| 2024-06-03 | 11.64 | $21.88 | 5500 |
| 2024-05-31 | 11.54 | $21.75 | 5100 |
| 2024-05-30 | 11.91 | $21.67 | 4100 |
| 2024-05-29 | 12.41 | $21.58 | 31921 |
| 2024-05-28 | 12.56 | $21.66 | 7438 |
| 2024-05-24 | 13.20 | $21.77 | 4415 |
| 2024-05-23 | 13.45 | $21.75 | 4621 |
| 2024-05-22 | 13.85 | $21.82 | 5311 |
| 2024-05-21 | 13.83 | $21.84 | 6904 |
| 2024-05-20 | 13.75 | $21.79 | 5422 |
| 2024-05-17 | 13.88 | $21.82 | 5600 |
| 2024-05-16 | 13.86 | $21.88 | 6900 |
| 2024-05-15 | 13.44 | $21.91 | 14700 |
| 2024-05-14 | 12.89 | $21.77 | 16300 |
| 2024-05-13 | 12.89 | $21.70 | 75934 |
| 2024-05-10 | 13.08 | $21.68 | 98900 |
| 2024-05-09 | 13.40 | $21.75 | 213900 |
| 2024-05-08 | 13.69 | $21.69 | 22600 |
| 2024-05-07 | 14.26 | $21.74 | 3000 |
| 2024-05-06 | 14.62 | $21.75 | 7947 |
| 2024-05-03 | 15.08 | $21.75 | 3921 |
| 2024-05-02 | 15.51 | $21.62 | 12334 |
| 2024-05-01 | 16.13 | $21.54 | 17100 |
| 2024-04-30 | 16.38 | $21.45 | 32300 |
| 2024-04-29 | 16.44 | $21.55 | 15400 |
| 2024-04-26 | 16.83 | $21.48 | 7144 |
| 2024-04-25 | 16.93 | $21.43 | 4537 |
| 2024-04-24 | 16.70 | $21.49 | 16000 |
| 2024-04-23 | 16.77 | $21.55 | 12723 |
| 2024-04-22 | 16.88 | $21.51 | 113722 |
| 2024-04-19 | 16.63 | $21.50 | 19300 |
| 2024-04-18 | 16.30 | $21.48 | 5702 |
| 2024-04-17 | 15.96 | $21.54 | 17200 |
| 2024-04-16 | 15.61 | $21.42 | 19400 |
| 2024-04-15 | 14.78 | $21.49 | 21500 |
| 2024-04-12 | 14.13 | $21.64 | 8200 |
| 2024-04-11 | 13.97 | $21.57 | 20327 |
| 2024-04-10 | 13.49 | $21.58 | 19434 |
| 2024-04-09 | 13.12 | $21.84 | 8500 |
| 2024-04-08 | 13.24 | $21.76 | 13901 |
| 2024-04-05 | 13.06 | $21.79 | 7523 |
| 2024-04-04 | 13.07 | $21.97 | 7700 |
| 2024-04-03 | 13.58 | $21.91 | 16738 |
| 2024-04-02 | 13.82 | $21.90 | 7800 |
| 2024-04-01 | 14.15 | $21.92 | 8046 |
| 2024-03-28 | 14.77 | $22.06 | 7244 |
| 2024-03-27 | 14.87 | $22.10 | 3800 |
| 2024-03-26 | 14.97 | $22.05 | 30000 |
| 2024-03-25 | 15.29 | $22.01 | 7500 |
| 2024-03-22 | 15.80 | $22.05 | 12600 |
| 2024-03-21 | 16.09 | $21.98 | 20627 |
| 2024-03-20 | 16.66 | $21.98 | 163100 |
| 2024-03-19 | 17.25 | $21.91 | 16100 |
| 2024-03-18 | 18.04 | $21.87 | 31100 |
| 2024-03-15 | 18.69 | $21.89 | 60000 |
| 2024-03-14 | 19.54 | $21.89 | 153203 |
| 2024-03-13 | 20.44 | $22.05 | 9816 |
| 2024-03-12 | 20.87 | $22.09 | 40720 |
| 2024-03-11 | 21.16 | $22.15 | 13104 |
| 2024-03-08 | 21.10 | $22.17 | 5503 |
| 2024-03-07 | 20.98 | $22.15 | 12543 |
| 2024-03-06 | 20.89 | $22.19 | 16607 |
| 2024-03-05 | 20.48 | $22.14 | 10143 |
| 2024-03-04 | 20.20 | $22.02 | 8436 |
| 2024-03-01 | 20.33 | $22.06 | 22608 |
| 2024-02-29 | 20.47 | $21.98 | 12122 |
| 2024-02-28 | 20.85 | $21.94 | 63437 |
| 2024-02-27 | 21.43 | $21.87 | 16500 |
| 2024-02-26 | 22.15 | $21.91 | 8502 |
| 2024-02-23 | 22.83 | $21.95 | 27000 |
| 2024-02-22 | 23.61 | $21.85 | 9016 |
| 2024-02-21 | 24.81 | $21.86 | 41000 |
| 2024-02-20 | 26.01 | $21.92 | 13000 |
| 2024-02-16 | 27.05 | $21.89 | 20600 |
| 2024-02-15 | 28.34 | $21.96 | 9500 |
| 2024-02-14 | 29.44 | $21.91 | 14300 |
| 2024-02-13 | 30.77 | $21.83 | 15800 |
| 2024-02-12 | 32.33 | $22.02 | 11100 |
| 2024-02-09 | 33.38 | $22.01 | 13831 |
| 2024-02-08 | 34.49 | $22.03 | 10600 |
| 2024-02-07 | 35.58 | $22.10 | 10938 |
| 2024-02-06 | 36.42 | $22.18 | 13448 |
| 2024-02-05 | 37.31 | $22.08 | 14134 |
| 2024-02-02 | 38.45 | $22.25 | 61600 |
| 2024-02-01 | 39.13 | $22.45 | 28519 |
| 2024-01-31 | 38.86 | $22.34 | 12846 |
| 2024-01-30 | 38.91 | $22.27 | 44400 |
| 2024-01-29 | 39.15 | $22.19 | 17700 |
| 2024-01-26 | 39.57 | $22.09 | 8100 |
| 2024-01-25 | 40.23 | $22.12 | 14431 |
| 2024-01-24 | 40.92 | $22.03 | 3500 |
| 2024-01-23 | 41.64 | $22.07 | 12226 |
| 2024-01-22 | 42.53 | $22.12 | 4400 |
| 2024-01-19 | 43.17 | $22.08 | 4200 |
| 2024-01-18 | 44.01 | $22.08 | 5300 |
| 2024-01-17 | 44.69 | $22.12 | 11221 |
| 2024-01-16 | 45.40 | $22.18 | 19600 |
| 2024-01-12 | 45.83 | $22.34 | 19300 |
| 2024-01-11 | 45.64 | $22.29 | 64630 |
| 2024-01-10 | 45.60 | $22.19 | 16838 |
| 2024-01-09 | 45.63 | $22.20 | 20600 |
| 2024-01-08 | 45.70 | $22.20 | 51900 |
| 2024-01-05 | 45.78 | $22.10 | 17300 |
| 2024-01-04 | 45.89 | $22.17 | 22300 |
| 2024-01-03 | 46.00 | $22.27 | 29933 |
| 2024-01-02 | 46.09 | $22.26 | 11600 |
| 2023-12-29 | 45.83 | $22.37 | 14542 |
| 2023-12-28 | 45.19 | $22.41 | 6400 |
| 2023-12-27 | 44.34 | $22.46 | 5702 |
| 2023-12-26 | 43.43 | $22.32 | 14300 |
| 2023-12-22 | 42.59 | $22.28 | 7900 |
| 2023-12-21 | 41.73 | $22.31 | 35000 |
| 2023-12-20 | 40.83 | $22.37 | 7327 |
| 2023-12-19 | 39.75 | $22.30 | 55800 |
| 2023-12-18 | 38.65 | $22.27 | 17615 |
| 2023-12-15 | 37.52 | $22.33 | 13100 |
| 2023-12-14 | 36.19 | $22.37 | 18700 |
| 2023-12-13 | 34.73 | $22.19 | 34621 |
| 2023-12-12 | 33.33 | $21.89 | 24200 |
| 2023-12-11 | 32.05 | $21.85 | 34339 |
| 2023-12-08 | 30.74 | $21.86 | 14735 |
| 2023-12-07 | 29.32 | $21.96 | 120600 |
| 2023-12-06 | 27.56 | $22.00 | 14000 |
| 2023-12-05 | 25.50 | $21.95 | 10232 |
| 2023-12-04 | 23.46 | $21.83 | 67600 |
| 2023-12-01 | 21.39 | $21.88 | 87929 |
| 2023-11-30 | 19.20 | $21.69 | 42500 |
| 2023-11-29 | 19.27 | $21.78 | 12840 |
| 2023-11-28 | 19.16 | $21.67 | 87137 |
| 2023-11-27 | 19.31 | $21.58 | 15800 |
| 2023-11-24 | 19.74 | $21.45 | 10800 |
| 2023-11-22 | 20.53 | $21.54 | 5500 |
| 2023-11-21 | 21.12 | $21.54 | 12400 |
| 2023-11-20 | 21.75 | $21.51 | 14912 |
| 2023-11-17 | 22.61 | $21.48 | 9645 |
| 2023-11-16 | 23.56 | $21.43 | 18905 |
| 2023-11-15 | 24.69 | $21.31 | 28400 |
| 2023-11-14 | 25.74 | $21.42 | 22622 |
| 2023-11-13 | 26.99 | $21.16 | 8200 |
| 2023-11-10 | 27.63 | $21.16 | 64800 |
| 2023-11-09 | 28.55 | $21.13 | 19935 |
| 2023-11-08 | 29.51 | $21.31 | 30200 |
| 2023-11-07 | 30.87 | $21.23 | 11800 |
| 2023-11-06 | 32.07 | $21.18 | 14100 |
| 2023-11-03 | 33.17 | $21.29 | 29430 |
| 2023-11-02 | 34.90 | $21.14 | 15600 |
| 2023-11-01 | 36.06 | $21.00 | 18417 |
| 2023-10-31 | 36.62 | $20.80 | 9308 |
| 2023-10-30 | 36.48 | $20.80 | 9834 |
| 2023-10-27 | 36.06 | $20.84 | 21600 |
| 2023-10-26 | 35.69 | $20.83 | 21312 |
| 2023-10-25 | 35.25 | $20.69 | 260741 |
| 2023-10-24 | 34.54 | $20.86 | 18607 |
| 2023-10-23 | 33.93 | $20.78 | 12513 |
| 2023-10-20 | 33.03 | $20.70 | 15712 |
| 2023-10-19 | 32.23 | $20.63 | 33200 |
| 2023-10-18 | 31.29 | $20.70 | 49600 |
| 2023-10-17 | 30.41 | $20.81 | 47600 |
| 2023-10-16 | 29.65 | $20.96 | 19600 |
| 2023-10-13 | 29.16 | $21.07 | 29140 |
| 2023-10-12 | 28.82 | $20.97 | 42801 |
| 2023-10-11 | 28.48 | $21.15 | 25500 |
| 2023-10-10 | 28.41 | $21.06 | 69241 |
| 2023-10-09 | 28.05 | $21.08 | 13334 |
| 2023-10-06 | 27.57 | $20.88 | 3515 |
| 2023-10-05 | 26.22 | $21.02 | 11146 |
| 2023-10-04 | 25.15 | $21.00 | 22700 |
| 2023-10-03 | 23.92 | $20.85 | 13700 |
| 2023-10-02 | 22.62 | $21.02 | 4818 |
| 2023-09-29 | 21.59 | $21.18 | 4900 |
| 2023-09-28 | 20.81 | $21.20 | 14302 |
| 2023-09-27 | 19.53 | $21.11 | 51733 |
| 2023-09-26 | 18.25 | $21.21 | 56200 |
| 2023-09-25 | 16.95 | $21.24 | 77800 |
| 2023-09-22 | 15.58 | $21.40 | 18327 |
| 2023-09-21 | 14.86 | $21.32 | 5945 |
| 2023-09-20 | 13.68 | $21.48 | 14100 |
| 2023-09-19 | 12.87 | $21.48 | 13700 |
| 2023-09-18 | 11.97 | $21.54 | 9048 |
| 2023-09-15 | 11.05 | $21.52 | 19200 |
| 2023-09-14 | 10.08 | $21.57 | 10613 |
| 2023-09-13 | 9.88 | $21.59 | 231100 |
| 2023-09-12 | 9.66 | $21.57 | 41300 |
| 2023-09-11 | 9.90 | $21.55 | 9000 |
| 2023-09-08 | 10.10 | $21.58 | 8900 |
| 2023-09-07 | 10.51 | $21.63 | 6509 |
| 2023-09-06 | 10.94 | $21.57 | 8626 |
| 2023-09-05 | 11.27 | $21.60 | 3200 |
| 2023-09-01 | 11.80 | $21.71 | 16921 |
| 2023-08-31 | 12.10 | $21.82 | 3200 |
| 2023-08-30 | 11.99 | $21.78 | 117111 |
| 2023-08-29 | 12.01 | $21.79 | 7632 |
| 2023-08-28 | 12.10 | $21.65 | 11042 |
| 2023-08-25 | 12.69 | $21.61 | 10828 |
| 2023-08-24 | 13.33 | $21.61 | 47900 |
| 2023-08-23 | 13.94 | $21.67 | 10700 |
| 2023-08-22 | 14.56 | $21.47 | 26416 |
| 2023-08-21 | 14.74 | $21.42 | 19244 |
| 2023-08-18 | 14.78 | $21.55 | 4300 |
| 2023-08-17 | 14.87 | $21.50 | 10800 |
| 2023-08-16 | 14.69 | $21.53 | 8845 |
| 2023-08-15 | 14.68 | $21.59 | 28217 |
| 2023-08-14 | 14.81 | $21.64 | 7611 |
| 2023-08-11 | 15.03 | $21.67 | 31701 |
| 2023-08-10 | 15.41 | $21.75 | 453933 |
| 2023-08-09 | 16.08 | $21.87 | 24141 |
| 2023-08-08 | 16.71 | $21.85 | 35100 |
| 2023-08-07 | 17.38 | $21.77 | 27918 |
| 2023-08-04 | 17.59 | $21.86 | 16100 |
| 2023-08-03 | 17.85 | $21.68 | 9300 |
| 2023-08-02 | 17.52 | $21.83 | 16500 |
| 2023-08-01 | 17.47 | $21.90 | 19344 |
| 2023-07-31 | 17.72 | $22.03 | 4717 |
| 2023-07-28 | 18.42 | $22.00 | 18513 |
| 2023-07-27 | 18.96 | $21.93 | 86301 |
| 2023-07-26 | 19.59 | $22.10 | 14011 |
| 2023-07-25 | 19.31 | $22.04 | 91300 |
| 2023-07-24 | 18.78 | $22.07 | 46740 |
| 2023-07-21 | 18.22 | $22.10 | 20746 |
| 2023-07-20 | 18.17 | $22.08 | 6909 |
| 2023-07-19 | 18.12 | $22.21 | 67800 |
| 2023-07-18 | 18.07 | $22.15 | 11001 |
| 2023-07-17 | 18.78 | $22.11 | 5119 |
| 2023-07-14 | 19.23 | $22.08 | 12900 |
| 2023-07-13 | 19.74 | $22.20 | 33600 |
| 2023-07-12 | 20.48 | $22.05 | 34227 |
| 2023-07-11 | 20.70 | $21.87 | 6700 |
| 2023-07-10 | 19.93 | $21.83 | 19300 |
| 2023-07-07 | 18.94 | $21.80 | 16400 |
| 2023-07-06 | 17.98 | $21.82 | 12900 |
| 2023-07-05 | 16.85 | $21.96 | 4805 |
| 2023-07-03 | 16.20 | $22.05 | 10800 |
| 2023-06-30 | 15.88 | $22.12 | 9932 |
| 2023-06-29 | 15.54 | $22.05 | 27844 |
| 2023-06-28 | 14.91 | $22.21 | 73304 |
| 2023-06-27 | 14.71 | $22.15 | 42509 |
| 2023-06-26 | 14.49 | $22.20 | 80913 |
| 2023-06-23 | 14.40 | $22.18 | 30900 |
| 2023-06-22 | 14.16 | $22.12 | 70600 |
| 2023-06-21 | 13.65 | $22.20 | 10535 |
| 2023-06-20 | 13.11 | $22.19 | 51337 |
| 2023-06-16 | 13.33 | $22.14 | 10300 |
| 2023-06-15 | 13.25 | $22.20 | 9500 |
| 2023-06-14 | 13.36 | $22.09 | 26300 |
| 2023-06-13 | 12.95 | $22.04 | 48300 |
| 2023-06-12 | 12.51 | $22.15 | 57300 |
| 2023-06-09 | 12.13 | $22.11 | 38700 |
| 2023-06-08 | 11.86 | $22.14 | 504600 |
| 2023-06-07 | 11.68 | $22.05 | 19300 |
| 2023-06-06 | 11.39 | $22.21 | 22927 |
| 2023-06-05 | 11.52 | $22.19 | 16100 |
| 2023-06-02 | 11.80 | $22.21 | 31800 |
| 2023-06-01 | 12.13 | $22.30 | 26300 |
| 2023-05-31 | 12.48 | $22.25 | 20700 |
| 2023-05-30 | 12.65 | $22.16 | 75500 |
| 2023-05-26 | 12.42 | $22.02 | 23800 |
| 2023-05-25 | 11.53 | $21.99 | 19600 |
| 2023-05-24 | 10.70 | $22.09 | 19325 |
| 2023-05-23 | 10.11 | $22.14 | 10400 |
| 2023-05-22 | 9.50 | $22.11 | 32900 |
| 2023-05-19 | 8.90 | $22.12 | 6113 |
| 2023-05-18 | 8.33 | $22.19 | 72500 |
| 2023-05-17 | 7.93 | $22.28 | 30508 |
| 2023-05-16 | 7.71 | $22.32 | 298700 |
| 2023-05-15 | 7.54 | $22.38 | 45010 |
| 2023-05-12 | 7.59 | $22.44 | 10900 |
| 2023-05-11 | 7.89 | $22.55 | 37131 |
| 2023-05-10 | 8.04 | $22.48 | 29449 |
| 2023-05-09 | 8.44 | $22.35 | 50600 |
| 2023-05-08 | 8.44 | $22.38 | 37745 |
| 2023-05-05 | 8.50 | $22.49 | 22205 |
| 2023-05-04 | 8.85 | $22.62 | 31837 |
| 2023-05-03 | 8.90 | $22.64 | 10700 |
| 2023-05-02 | 9.09 | $22.54 | 21849 |
| 2023-05-01 | 9.54 | $22.33 | 33033 |
| 2023-04-28 | 9.87 | $22.55 | 13500 |
| 2023-04-27 | 9.86 | $22.45 | 15703 |
| 2023-04-26 | 10.15 | $22.54 | 54300 |
| 2023-04-25 | 10.10 | $22.63 | 30604 |
| 2023-04-24 | 10.05 | $22.48 | 23843 |
| 2023-04-21 | 10.49 | $22.39 | 8400 |
| 2023-04-20 | 10.99 | $22.42 | 28600 |
| 2023-04-19 | 11.49 | $22.33 | 9900 |
| 2023-04-18 | 11.70 | $22.37 | 15800 |
| 2023-04-17 | 11.92 | $22.34 | 35700 |
| 2023-04-14 | 12.27 | $22.45 | 67843 |
| 2023-04-13 | 12.82 | $22.56 | 11900 |
| 2023-04-12 | 13.11 | $22.56 | 22711 |
| 2023-04-11 | 13.41 | $22.56 | 25100 |
| 2023-04-10 | 13.95 | $22.53 | 13100 |
| 2023-04-06 | 14.53 | $22.77 | 9114 |
| 2023-04-05 | 14.23 | $22.78 | 40936 |
| 2023-04-04 | 13.92 | $22.70 | 12503 |
| 2023-04-03 | 13.78 | $22.61 | 20100 |
| 2023-03-31 | 13.90 | $22.54 | 13444 |
| 2023-03-30 | 14.24 | $22.41 | 6300 |
| 2023-03-29 | 14.97 | $22.38 | 39330 |
| 2023-03-28 | 15.62 | $22.37 | 11500 |
| 2023-03-27 | 16.36 | $22.40 | 1500 |
| 2023-03-24 | 17.02 | $22.61 | 41200 |
| 2023-03-23 | 17.10 | $22.58 | 5000 |
| 2023-03-22 | 17.40 | $22.53 | 17600 |
| 2023-03-21 | 17.86 | $22.33 | 19511 |
| 2023-03-20 | 18.78 | $22.39 | 9816 |
| 2023-03-17 | 19.50 | $22.49 | 13200 |
| 2023-03-16 | 19.95 | $22.33 | 70600 |
| 2023-03-15 | 20.45 | $22.43 | 34615 |
| 2023-03-14 | 21.09 | $22.22 | 27524 |
| 2023-03-13 | 22.11 | $22.33 | 15200 |
| 2023-03-10 | 22.71 | $22.19 | 13100 |
| 2023-03-09 | 23.54 | $21.93 | 4700 |
| 2023-03-08 | 23.41 | $21.85 | 32702 |
| 2023-03-07 | 23.18 | $21.88 | 41700 |
| 2023-03-06 | 22.99 | $21.98 | 103600 |
| 2023-03-03 | 23.04 | $22.02 | 72000 |
| 2023-03-02 | 23.00 | $21.83 | 10500 |
| 2023-03-01 | 22.03 | $21.90 | 75735 |
| 2023-02-28 | 21.24 | $22.02 | 48709 |
| 2023-02-27 | 20.60 | $22.00 | 15100 |
| 2023-02-24 | 19.97 | $21.98 | 20214 |
| 2023-02-23 | 19.20 | $22.09 | 14500 |
| 2023-02-22 | 18.74 | $22.03 | 267409 |
| 2023-02-21 | 18.36 | $21.96 | 169800 |
| 2023-02-17 | 17.96 | $22.15 | 25300 |
| 2023-02-16 | 18.03 | $22.11 | 10200 |
| 2023-02-15 | 18.11 | $22.19 | 69345 |
| 2023-02-14 | 18.19 | $22.25 | 24400 |
| 2023-02-13 | 18.70 | $22.32 | 27123 |
| 2023-02-10 | 19.55 | $22.27 | 8837 |
| 2023-02-09 | 20.45 | $22.36 | 11839 |
| 2023-02-08 | 21.31 | $22.45 | 33300 |
| 2023-02-07 | 22.35 | $22.41 | 49500 |
| 2023-02-06 | 23.37 | $22.50 | 21400 |
| 2023-02-03 | 24.13 | $22.65 | 50100 |
| 2023-02-02 | 24.44 | $22.81 | 27700 |
| 2023-02-01 | 23.96 | $22.81 | 19200 |
| 2023-01-31 | 23.60 | $22.64 | 37300 |
| 2023-01-30 | 23.70 | $22.55 | 9203 |
| 2023-01-27 | 23.86 | $22.62 | 6531 |
| 2023-01-26 | 23.80 | $22.65 | 11336 |
| 2023-01-25 | 23.60 | $22.69 | 7347 |
| 2023-01-24 | 23.39 | $22.65 | 15001 |
| 2023-01-23 | 23.24 | $22.56 | 15807 |
| 2023-01-20 | 23.23 | $22.61 | 33443 |
| 2023-01-19 | 23.02 | $22.72 | 14700 |
| 2023-01-18 | 22.34 | $22.75 | 17128 |
| 2023-01-17 | 21.61 | $22.53 | 26643 |
| 2023-01-13 | 21.26 | $22.58 | 38147 |
| 2023-01-12 | 20.72 | $22.66 | 30000 |
| 2023-01-11 | 20.16 | $22.48 | 7631 |
| 2023-01-10 | 19.97 | $22.36 | 9900 |
| 2023-01-09 | 20.02 | $22.45 | 10622 |
| 2023-01-06 | 20.07 | $22.40 | 13100 |
| 2023-01-05 | 20.30 | $22.15 | 1900 |
| 2023-01-04 | 21.28 | $22.17 | 17600 |
| 2023-01-03 | 22.02 | $22.05 | 12640 |
| 2022-12-30 | 23.16 | $21.94 | 9405 |
| 2022-12-29 | 24.00 | $22.02 | 15339 |
| 2022-12-28 | 25.02 | $21.94 | 15000 |
| 2022-12-27 | 26.06 | $22.01 | 13100 |
| 2022-12-23 | 27.31 | $22.15 | 16900 |
| 2022-12-22 | 28.37 | $22.24 | 27000 |
| 2022-12-21 | 29.15 | $22.28 | 55300 |
| 2022-12-20 | 29.83 | $22.22 | 15635 |
| 2022-12-19 | 30.68 | $22.38 | 13444 |
| 2022-12-16 | 30.99 | $22.52 | 23940 |
| 2022-12-15 | 30.79 | $22.58 | 17447 |
| 2022-12-14 | 30.30 | $22.55 | 23700 |
| 2022-12-13 | 29.87 | $22.49 | 40900 |
| 2022-12-12 | 29.41 | $22.35 | 81700 |
| 2022-12-09 | 29.48 | $22.37 | 69800 |
| 2022-12-08 | 29.42 | $22.50 | 30019 |
| 2022-12-07 | 28.75 | $22.55 | 8900 |
| 2022-12-06 | 28.04 | $22.40 | 44500 |
| 2022-12-05 | 27.60 | $22.34 | 5800 |
| 2022-12-02 | 26.81 | $22.47 | 15531 |
| 2022-12-01 | 25.97 | $22.41 | 7227 |
| 2022-11-30 | 25.22 | $22.18 | 6300 |
| 2022-11-29 | 24.94 | $22.04 | 35200 |
| 2022-11-28 | 24.84 | $22.12 | 32733 |
| 2022-11-25 | 24.42 | $22.14 | 5900 |
| 2022-11-23 | 24.04 | $22.11 | 3700 |
| 2022-11-22 | 23.69 | $22.03 | 24318 |
| 2022-11-21 | 23.56 | $21.91 | 24032 |
| 2022-11-18 | 23.53 | $21.92 | 17600 |
| 2022-11-17 | 23.54 | $21.96 | 20300 |
| 2022-11-16 | 23.43 | $22.05 | 13734 |
| 2022-11-15 | 23.46 | $21.92 | 25000 |
| 2022-11-14 | 23.83 | $21.75 | 35931 |
| 2022-11-11 | 24.54 | $21.82 | 19320 |
| 2022-11-10 | 25.19 | $21.82 | 58343 |
| 2022-11-09 | 25.87 | $21.37 | 25600 |
| 2022-11-08 | 26.50 | $21.36 | 3630 |
| 2022-11-07 | 27.12 | $21.27 | 19016 |
| 2022-11-04 | 27.58 | $21.39 | 18900 |
| 2022-11-03 | 28.35 | $21.41 | 12835 |
| 2022-11-02 | 29.00 | $21.48 | 160400 |
| 2022-11-01 | 29.95 | $21.51 | 12305 |
| 2022-10-31 | 30.52 | $21.44 | 17210 |
| 2022-10-28 | 31.04 | $21.54 | 17522 |
| 2022-10-27 | 31.75 | $21.58 | 7636 |
| 2022-10-26 | 32.57 | $21.48 | 20811 |
| 2022-10-25 | 33.03 | $21.38 | 31132 |
| 2022-10-24 | 33.23 | $21.18 | 14400 |
| 2022-10-21 | 32.56 | $21.21 | 23900 |
| 2022-10-20 | 31.81 | $21.18 | 11100 |
| 2022-10-19 | 31.12 | $21.32 | 5700 |
| 2022-10-18 | 30.67 | $21.50 | 6706 |
| 2022-10-17 | 30.42 | $21.46 | 119848 |
| 2022-10-14 | 30.21 | $21.44 | 10500 |
| 2022-10-13 | 29.98 | $21.53 | 10700 |
| 2022-10-12 | 29.53 | $21.60 | 14600 |
| 2022-10-11 | 29.29 | $21.57 | 21812 |
| 2022-10-10 | 29.04 | $21.57 | 12600 |
| 2022-10-07 | 28.54 | $21.67 | 115933 |
| 2022-10-06 | 28.20 | $21.84 | 9514 |
| 2022-10-05 | 28.21 | $21.90 | 11400 |
| 2022-10-04 | 28.28 | $22.04 | 8843 |
| 2022-10-03 | 28.75 | $21.96 | 11900 |
| 2022-09-30 | 29.02 | $21.76 | 5738 |
| 2022-09-29 | 28.76 | $21.85 | 7146 |
| 2022-09-28 | 28.29 | $21.97 | 6736 |
| 2022-09-27 | 27.80 | $21.60 | 13900 |
| 2022-09-26 | 26.14 | $21.73 | 29706 |
| 2022-09-23 | 24.39 | $21.99 | 108828 |
| 2022-09-22 | 22.88 | $22.05 | 13500 |
| 2022-09-21 | 21.65 | $22.27 | 37600 |
| 2022-09-20 | 20.60 | $22.19 | 25700 |
| 2022-09-19 | 19.56 | $22.32 | 3707 |
| 2022-09-16 | 18.78 | $22.34 | 19846 |
| 2022-09-15 | 17.96 | $22.36 | 27229 |
| 2022-09-14 | 17.21 | $22.41 | 14400 |
| 2022-09-13 | 16.42 | $22.38 | 21100 |
| 2022-09-12 | 15.59 | $22.49 | 16209 |
| 2022-09-09 | 15.02 | $22.54 | 15015 |
| 2022-09-08 | 14.52 | $22.55 | 4300 |
| 2022-09-07 | 14.09 | $22.65 | 6833 |
| 2022-09-06 | 13.70 | $22.52 | 8400 |
| 2022-09-02 | 12.96 | $22.71 | 6908 |
| 2022-09-01 | 12.60 | $22.67 | 12600 |
| 2022-08-31 | 11.92 | $22.75 | 10338 |
| 2022-08-30 | 11.61 | $22.86 | 8149 |
| 2022-08-29 | 11.46 | $22.86 | 7700 |
| 2022-08-26 | 11.37 | $22.96 | 9300 |
| 2022-08-25 | 11.52 | $22.98 | 4700 |
| 2022-08-24 | 11.65 | $22.85 | 11400 |
| 2022-08-23 | 11.42 | $22.93 | 13600 |
| 2022-08-22 | 11.39 | $22.92 | 24000 |
| 2022-08-19 | 11.11 | $23.03 | 9631 |
| 2022-08-18 | 11.05 | $23.18 | 14500 |
| 2022-08-17 | 11.41 | $23.14 | 15212 |
| 2022-08-16 | 11.64 | $23.26 | 11928 |
| 2022-08-15 | 12.19 | $23.30 | 5345 |
| 2022-08-12 | 12.62 | $23.26 | 9900 |
| 2022-08-11 | 13.26 | $23.16 | 39500 |
| 2022-08-10 | 13.93 | $23.31 | 174900 |
| 2022-08-09 | 14.38 | $23.25 | 6900 |
| 2022-08-08 | 15.03 | $23.31 | 26400 |
| 2022-08-05 | 15.72 | $23.20 | 5500 |
| 2022-08-04 | 16.10 | $23.50 | 6200 |
| 2022-08-03 | 16.52 | $23.46 | 9700 |
| 2022-08-02 | 17.08 | $23.34 | 27800 |
| 2022-08-01 | 17.60 | $23.60 | 13720 |
| 2022-07-29 | 17.36 | $23.50 | 22000 |
| 2022-07-28 | 17.23 | $23.46 | 7404 |
| 2022-07-27 | 17.26 | $23.31 | 7000 |
| 2022-07-26 | 17.62 | $23.24 | 5518 |
| 2022-07-25 | 18.13 | $23.23 | 4536 |
| 2022-07-22 | 18.87 | $23.30 | 11700 |
| 2022-07-21 | 19.42 | $23.13 | 25647 |
| 2022-07-20 | 20.22 | $22.95 | 27500 |
| 2022-07-19 | 20.85 | $22.97 | 67742 |
| 2022-07-18 | 21.35 | $23.00 | 15100 |
| 2022-07-15 | 21.90 | $23.06 | 36332 |
| 2022-07-14 | 22.61 | $22.99 | 53800 |
| 2022-07-13 | 23.24 | $23.06 | 272907 |
| 2022-07-12 | 23.89 | $22.99 | 8600 |
| 2022-07-11 | 24.85 | $22.94 | 6219 |
| 2022-07-08 | 25.67 | $22.86 | 5624 |
| 2022-07-07 | 26.16 | $22.98 | 8500 |
| 2022-07-06 | 26.96 | $23.04 | 44100 |
| 2022-07-05 | 28.02 | $23.19 | 6915 |
| 2022-07-01 | 29.49 | $23.14 | 20936 |
| 2022-06-30 | 30.97 | $22.97 | 16900 |
| 2022-06-29 | 31.92 | $22.86 | 8614 |
| 2022-06-28 | 32.49 | $22.74 | 20600 |
| 2022-06-27 | 32.67 | $22.75 | 10709 |
| 2022-06-24 | 32.95 | $22.84 | 63231 |
| 2022-06-23 | 33.38 | $22.86 | 88417 |
| 2022-06-22 | 33.93 | $22.79 | 31800 |
| 2022-06-21 | 33.84 | $22.58 | 10700 |
| 2022-06-17 | 33.10 | $22.70 | 9217 |
| 2022-06-16 | 32.49 | $22.68 | 11100 |
| 2022-06-15 | 31.64 | $22.65 | 272400 |
| 2022-06-14 | 30.83 | $22.39 | 12000 |
| 2022-06-13 | 29.77 | $22.54 | 17000 |
| 2022-06-10 | 28.72 | $22.93 | 33311 |
| 2022-06-09 | 28.40 | $23.10 | 59943 |
| 2022-06-08 | 28.51 | $23.12 | 34800 |
| 2022-06-07 | 28.72 | $23.20 | 33300 |
| 2022-06-06 | 29.00 | $23.18 | 26718 |
| 2022-06-03 | 29.37 | $23.30 | 23824 |
| 2022-06-02 | 30.02 | $23.37 | 22507 |
| 2022-06-01 | 30.78 | $23.32 | 63200 |
| 2022-05-31 | 31.36 | $23.40 | 134800 |
| 2022-05-27 | 32.20 | $23.58 | 100000 |
| 2022-05-26 | 33.53 | $23.52 | 40525 |
| 2022-05-25 | 34.93 | $23.52 | 5400 |
| 2022-05-24 | 36.21 | $23.44 | 24100 |
| 2022-05-23 | 37.35 | $23.24 | 6700 |
| 2022-05-20 | 38.02 | $23.34 | 8900 |
| 2022-05-19 | 38.88 | $23.26 | 13900 |
| 2022-05-18 | 39.68 | $23.19 | 45016 |
| 2022-05-17 | 40.11 | $23.11 | 35226 |
| 2022-05-16 | 40.33 | $23.24 | 57629 |
| 2022-05-13 | 40.81 | $23.17 | 5737 |
| 2022-05-12 | 41.04 | $23.27 | 203800 |
| 2022-05-11 | 41.48 | $23.24 | 18242 |
| 2022-05-10 | 41.62 | $23.17 | 28443 |
| 2022-05-09 | 41.92 | $23.09 | 100216 |
| 2022-05-06 | 41.69 | $22.99 | 34126 |
| 2022-05-05 | 41.52 | $23.14 | 52700 |
| 2022-05-04 | 41.46 | $23.36 | 104036 |
| 2022-05-03 | 41.56 | $23.25 | 25300 |
| 2022-05-02 | 41.81 | $23.19 | 17033 |
| 2022-04-29 | 41.64 | $23.32 | 14800 |
| 2022-04-28 | 41.71 | $23.45 | 18100 |
| 2022-04-27 | 41.89 | $23.47 | 28335 |
| 2022-04-26 | 42.20 | $23.55 | 14418 |
| 2022-04-25 | 42.70 | $23.47 | 15300 |
| 2022-04-22 | 43.11 | $23.35 | 17200 |
| 2022-04-21 | 42.83 | $23.37 | 16534 |
| 2022-04-20 | 42.54 | $23.50 | 33700 |
| 2022-04-19 | 42.43 | $23.37 | 6118 |
| 2022-04-18 | 41.91 | $23.50 | 57221 |
| 2022-04-14 | 41.52 | $23.56 | 263200 |
| 2022-04-13 | 41.21 | $23.75 | 8400 |
| 2022-04-12 | 41.23 | $23.69 | 19305 |
| 2022-04-11 | 40.95 | $23.67 | 14900 |
| 2022-04-08 | 40.16 | $23.78 | 26500 |
| 2022-04-07 | 39.47 | $23.92 | 425200 |
| 2022-04-06 | 38.95 | $24.01 | 7000 |
| 2022-04-05 | 38.49 | $24.08 | 12400 |
| 2022-04-04 | 38.21 | $24.31 | 11808 |
| 2022-04-01 | 38.36 | $24.30 | 20300 |
| 2022-03-31 | 38.52 | $24.35 | 7800 |
| 2022-03-30 | 39.05 | $24.33 | 53120 |
| 2022-03-29 | 39.38 | $24.24 | 29900 |
| 2022-03-28 | 39.38 | $24.15 | 8012 |
| 2022-03-25 | 38.89 | $24.11 | 223300 |
| 2022-03-24 | 38.38 | $24.28 | 20026 |
| 2022-03-23 | 38.03 | $24.34 | 26800 |
| 2022-03-22 | 37.75 | $24.22 | 14000 |
| 2022-03-21 | 37.09 | $24.32 | 135400 |
| 2022-03-18 | 36.55 | $24.53 | 3417 |
| 2022-03-17 | 36.38 | $24.47 | 5100 |
| 2022-03-16 | 36.05 | $24.40 | 16516 |
| 2022-03-15 | 35.32 | $24.37 | 20244 |
| 2022-03-14 | 34.65 | $24.35 | 15200 |
| 2022-03-11 | 33.96 | $24.60 | 14000 |
| 2022-03-10 | 33.68 | $24.60 | 37800 |
| 2022-03-09 | 33.38 | $24.75 | 6441 |
| 2022-03-08 | 33.46 | $24.79 | 3100 |
| 2022-03-07 | 33.62 | $24.94 | 6600 |
| 2022-03-04 | 34.22 | $25.09 | 22300 |
| 2022-03-03 | 35.28 | $25.01 | 10702 |
| 2022-03-02 | 35.84 | $24.96 | 25000 |
| 2022-03-01 | 36.46 | $25.25 | 25137 |
| 2022-02-28 | 38.00 | $25.11 | 64109 |
| 2022-02-25 | 38.66 | $24.92 | 177408 |
| 2022-02-24 | 37.99 | $24.89 | 4900 |
| 2022-02-23 | 37.34 | $24.88 | 29400 |
| 2022-02-22 | 36.66 | $24.97 | 12916 |
| 2022-02-18 | 36.16 | $24.99 | 15900 |
| 2022-02-17 | 35.69 | $24.95 | 1400 |
| 2022-02-16 | 34.65 | $24.91 | 17900 |
| 2022-02-15 | 33.40 | $24.89 | 23900 |
| 2022-02-14 | 32.15 | $24.98 | 31432 |
| 2022-02-11 | 30.94 | $25.07 | 5730 |
| 2022-02-10 | 29.70 | $24.96 | 12406 |
| 2022-02-09 | 28.40 | $25.18 | 29100 |
| 2022-02-08 | 27.54 | $25.16 | 3419 |
| 2022-02-07 | 26.41 | $25.23 | 22700 |
| 2022-02-04 | 25.28 | $25.28 | 20600 |
| 2022-02-03 | 24.24 | $25.42 | 116300 |
| 2022-02-02 | 23.60 | $25.52 | 8118 |
| 2022-02-01 | 23.42 | $25.49 | 8142 |
| 2022-01-31 | 22.85 | $25.47 | 5949 |
| 2022-01-28 | 22.18 | $25.49 | 9523 |
| 2022-01-27 | 21.46 | $25.46 | 6638 |
| 2022-01-26 | 20.97 | $25.42 | 8000 |
| 2022-01-25 | 20.45 | $25.52 | 14000 |
| 2022-01-24 | 20.29 | $25.56 | 1445 |
| 2022-01-21 | 20.30 | $25.59 | 8000 |
| 2022-01-20 | 20.17 | $25.49 | 9610 |
| 2022-01-19 | 19.49 | $25.49 | 30226 |
| 2022-01-18 | 18.77 | $25.47 | 26845 |
| 2022-01-14 | 18.02 | $25.63 | 10537 |
| 2022-01-13 | 17.70 | $25.73 | 247200 |
| 2022-01-12 | 17.66 | $25.70 | 2448 |
| 2022-01-11 | 17.74 | $25.69 | 7700 |
| 2022-01-10 | 17.65 | $25.66 | 3500 |
| 2022-01-07 | 17.30 | $25.66 | 6800 |
| 2022-01-06 | 17.01 | $25.76 | 7400 |
| 2022-01-05 | 16.95 | $25.78 | 114200 |
| 2022-01-04 | 17.13 | $25.88 | 30811 |
| 2022-01-03 | 17.64 | $25.89 | 3200 |
| 2021-12-31 | 18.36 | $26.02 | 7200 |
| 2021-12-30 | 18.95 | $26.04 | 1311 |
| 2021-12-29 | 19.72 | $26.00 | 7200 |
| 2021-12-28 | 20.53 | $26.10 | 35933 |
| 2021-12-27 | 20.95 | $26.09 | 18229 |
| 2021-12-23 | 21.57 | $26.07 | 11800 |
| 2021-12-22 | 22.32 | $26.14 | 42600 |
| 2021-12-21 | 22.94 | $26.11 | 5347 |
| 2021-12-20 | 23.69 | $26.15 | 4700 |
| 2021-12-17 | 24.47 | $26.17 | 30300 |
| 2021-12-16 | 24.38 | $26.14 | 12815 |
| 2021-12-15 | 24.23 | $26.12 | 28633 |
| 2021-12-14 | 24.07 | $26.15 | 11000 |
| 2021-12-13 | 23.91 | $26.19 | 13200 |
| 2021-12-10 | 23.73 | $26.12 | 6822 |
| 2021-12-09 | 23.69 | $26.10 | 4800 |
| 2021-12-08 | 23.71 | $26.09 | 18600 |
| 2021-12-07 | 23.72 | $26.19 | 348300 |
| 2021-12-06 | 23.28 | $26.27 | 3615 |
| 2021-12-03 | 23.75 | $26.36 | 19700 |
| 2021-12-02 | 23.95 | $26.22 | 5635 |
| 2021-12-01 | 24.60 | $26.23 | 1400 |
| 2021-11-30 | 25.37 | $26.22 | 14827 |
| 2021-11-29 | 26.13 | $26.14 | 16400 |
| 2021-11-26 | 27.24 | $26.15 | 2500 |
| 2021-11-24 | 28.23 | $25.96 | 14200 |
| 2021-11-23 | 29.43 | $25.97 | 3400 |
| 2021-11-22 | 30.86 | $26.03 | 22633 |
| 2021-11-19 | 32.33 | $26.18 | 1900 |
| 2021-11-18 | 33.21 | $26.12 | 19800 |
| 2021-11-17 | 34.35 | $26.08 | 4329 |
| 2021-11-16 | 35.76 | $26.05 | 1835 |
| 2021-11-15 | 37.14 | $26.06 | 8304 |
| 2021-11-12 | 38.60 | $26.15 | 9700 |
| 2021-11-11 | 39.62 | $26.17 | 2001 |
| 2021-11-10 | 40.54 | $26.21 | 2000 |
| 2021-11-09 | 41.30 | $26.41 | 2942 |
| 2021-11-08 | 41.32 | $26.33 | 7400 |
| 2021-11-05 | 41.53 | $26.38 | 5100 |
| 2021-11-04 | 41.76 | $26.30 | 2741 |
| 2021-11-03 | 42.20 | $26.21 | 2700 |
| 2021-11-02 | 42.81 | $26.27 | 7145 |
| 2021-11-01 | 43.46 | $26.20 | 1939 |
| 2021-10-29 | 44.35 | $26.22 | 4700 |
| 2021-10-28 | 45.12 | $26.23 | 3200 |
| 2021-10-27 | 45.89 | $26.27 | 109800 |
| 2021-10-26 | 46.70 | $26.12 | 11310 |
| 2021-10-25 | 47.99 | $26.12 | 1400 |
| 2021-10-22 | 49.26 | $26.08 | 4722 |
| 2021-10-21 | 50.69 | $26.05 | 38500 |
| 2021-10-20 | 52.24 | $26.09 | 11013 |
| 2021-10-19 | 53.67 | $26.14 | 14817 |
| 2021-10-18 | 54.94 | $26.19 | 33746 |
| 2021-10-15 | 56.28 | $26.21 | 4629 |
| 2021-10-14 | 57.48 | $26.25 | 4700 |
| 2021-10-13 | 58.62 | $26.20 | 5946 |
| 2021-10-12 | 59.84 | $26.16 | 5329 |
| 2021-10-11 | 61.29 | $26.03 | 2325 |
| 2021-10-08 | 62.97 | $26.11 | 3422 |
| 2021-10-07 | 64.54 | $26.18 | 4900 |
| 2021-10-06 | 65.81 | $26.27 | 6200 |
| 2021-10-05 | 66.90 | $26.27 | 3947 |
| 2021-10-04 | 68.01 | $26.33 | 5110 |
| 2021-10-01 | 69.18 | $26.36 | 36710 |
| 2021-09-30 | 70.19 | $26.25 | 3300 |
| 2021-09-29 | 71.53 | $26.25 | 2522 |
| 2021-09-28 | 72.67 | $26.27 | 4400 |
| 2021-09-27 | 73.90 | $26.39 | 8000 |
| 2021-09-24 | 74.75 | $26.40 | 8700 |
| 2021-09-23 | 75.51 | $26.47 | 15106 |
| 2021-09-22 | 76.17 | $26.58 | 7000 |
| 2021-09-21 | 76.44 | $26.57 | 4400 |
| 2021-09-20 | 76.73 | $26.56 | 10300 |
| 2021-09-17 | 76.96 | $26.50 | 3200 |
| 2021-09-16 | 77.23 | $26.55 | 4802 |
| 2021-09-15 | 77.38 | $26.59 | 2520 |
| 2021-09-14 | 77.37 | $26.61 | 1600 |
| 2021-09-13 | 77.35 | $26.55 | 7200 |
| 2021-09-10 | 77.37 | $26.50 | 7400 |
| 2021-09-09 | 77.39 | $26.55 | 6300 |
| 2021-09-08 | 77.41 | $26.47 | 3919 |
| 2021-09-07 | 77.47 | $26.46 | 3841 |
| 2021-09-03 | 77.50 | $26.53 | 11700 |
| 2021-09-02 | 77.35 | $26.57 | 2100 |
| 2021-09-01 | 77.07 | $26.54 | 1500 |
| 2021-08-31 | 76.77 | $26.55 | 2700 |
| 2021-08-30 | 76.45 | $26.56 | 6200 |
| 2021-08-27 | 76.12 | $26.52 | 8600 |
| 2021-08-26 | 75.79 | $26.45 | 5100 |
| 2021-08-25 | 75.44 | $26.46 | 8400 |
| 2021-08-24 | 75.02 | $26.51 | 11800 |
| 2021-08-23 | 74.51 | $26.55 | 8100 |
| 2021-08-20 | 73.95 | $26.54 | 3200 |
| 2021-08-19 | 73.30 | $26.56 | 46200 |
| 2021-08-18 | 72.63 | $26.50 | 8509 |
| 2021-08-17 | 71.96 | $26.52 | 22342 |
| 2021-08-16 | 71.20 | $26.55 | 22800 |
| 2021-08-13 | 70.39 | $26.49 | 20024 |
| 2021-08-12 | 69.55 | $26.42 | 178035 |
| 2021-08-11 | 68.66 | $26.39 | 24117 |
| 2021-08-10 | 67.71 | $26.36 | 21800 |
| 2021-08-09 | 66.68 | $26.43 | 4400 |
| 2021-08-06 | 65.51 | $26.49 | 3118 |
| 2021-08-05 | 64.20 | $26.65 | 10300 |
| 2021-08-04 | 62.69 | $26.70 | 4500 |
| 2021-08-03 | 61.08 | $26.71 | 2400 |
| 2021-08-02 | 59.32 | $26.69 | 6400 |
| 2021-07-30 | 57.46 | $26.62 | 4300 |
| 2021-07-29 | 55.50 | $26.62 | 47800 |
| 2021-07-28 | 53.45 | $26.62 | 1334 |
| 2021-07-27 | 51.29 | $26.61 | 5635 |
| 2021-07-26 | 49.01 | $26.58 | 18045 |
| 2021-07-23 | 46.61 | $26.56 | 800 |
| 2021-07-22 | 44.09 | $26.58 | 86900 |
| 2021-07-21 | 41.44 | $26.51 | 2200 |
| 2021-07-20 | 38.65 | $26.58 | 1300 |
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