Is iShares Yield Optimized Bond ETF (BYLD) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Yield Optimized Bond ETF (BYLD) research center and poll results.
AMEX : BYLD
iShares Yield Optimized Bond ETF
$22.43 USD
-$0.03 (-0.13%)
- Volume
- 11.94K
- Average Volume
- 120.32K
- Market Capitalization
- $320.65M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.14
- Year Low
- $22.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
22.54
2026-07-20
Close Price
$22.44
Vol: 4262
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.11
Average
22.64
Maximum
25.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.54 | $22.44 | 4262 |
| 2026-07-17 | 22.55 | $22.46 | 43909 |
| 2026-07-16 | 22.56 | $22.46 | 84400 |
| 2026-07-15 | 22.57 | $22.46 | 96000 |
| 2026-07-14 | 22.57 | $22.43 | 31132 |
| 2026-07-13 | 22.58 | $22.39 | 45800 |
| 2026-07-10 | 22.59 | $22.45 | 58321 |
| 2026-07-09 | 22.59 | $22.48 | 154305 |
| 2026-07-08 | 22.59 | $22.47 | 158603 |
| 2026-07-07 | 22.60 | $22.48 | 126532 |
| 2026-07-06 | 22.59 | $22.56 | 63400 |
| 2026-07-02 | 22.60 | $22.56 | 48742 |
| 2026-07-01 | 22.59 | $22.63 | 20800 |
| 2026-06-30 | 22.59 | $22.65 | 88400 |
| 2026-06-29 | 22.59 | $22.70 | 27016 |
| 2026-06-26 | 22.59 | $22.67 | 47800 |
| 2026-06-25 | 22.59 | $22.68 | 53500 |
| 2026-06-24 | 22.59 | $22.67 | 43829 |
| 2026-06-23 | 22.59 | $22.61 | 35149 |
| 2026-06-22 | 22.58 | $22.60 | 32281 |
| 2026-06-18 | 22.58 | $22.64 | 37018 |
| 2026-06-17 | 22.57 | $22.56 | 46641 |
| 2026-06-16 | 22.56 | $22.63 | 115635 |
| 2026-06-15 | 22.55 | $22.61 | 22700 |
| 2026-06-12 | 22.54 | $22.61 | 55401 |
| 2026-06-11 | 22.54 | $22.60 | 42644 |
| 2026-06-10 | 22.53 | $22.46 | 47800 |
| 2026-06-09 | 22.54 | $22.50 | 59000 |
| 2026-06-08 | 22.54 | $22.48 | 58405 |
| 2026-06-05 | 22.55 | $22.46 | 93942 |
| 2026-06-04 | 22.56 | $22.58 | 61512 |
| 2026-06-03 | 22.56 | $22.55 | 63318 |
| 2026-06-02 | 22.56 | $22.59 | 89200 |
| 2026-06-01 | 22.56 | $22.67 | 108123 |
| 2026-05-29 | 22.56 | $22.69 | 40900 |
| 2026-05-28 | 22.55 | $22.67 | 846600 |
| 2026-05-27 | 22.55 | $22.63 | 1.7M |
| 2026-05-26 | 22.55 | $22.60 | 64900 |
| 2026-05-22 | 22.56 | $22.51 | 117148 |
| 2026-05-21 | 22.57 | $22.50 | 632449 |
| 2026-05-20 | 22.58 | $22.48 | 128235 |
| 2026-05-19 | 22.59 | $22.32 | 85112 |
| 2026-05-18 | 22.61 | $22.42 | 49148 |
| 2026-05-15 | 22.63 | $22.43 | 59607 |
| 2026-05-14 | 22.64 | $22.56 | 55642 |
| 2026-05-13 | 22.65 | $22.54 | 55900 |
| 2026-05-12 | 22.66 | $22.56 | 78600 |
| 2026-05-11 | 22.67 | $22.61 | 45500 |
| 2026-05-08 | 22.67 | $22.66 | 79600 |
| 2026-05-07 | 22.67 | $22.59 | 66000 |
| 2026-05-06 | 22.67 | $22.66 | 66644 |
| 2026-05-05 | 22.67 | $22.54 | 51100 |
| 2026-05-04 | 22.67 | $22.51 | 543900 |
| 2026-05-01 | 22.67 | $22.68 | 94544 |
| 2026-04-30 | 22.66 | $22.62 | 65521 |
| 2026-04-29 | 22.66 | $22.60 | 51024 |
| 2026-04-28 | 22.65 | $22.67 | 44913 |
| 2026-04-27 | 22.64 | $22.67 | 44926 |
| 2026-04-24 | 22.62 | $22.71 | 60600 |
| 2026-04-23 | 22.61 | $22.70 | 48411 |
| 2026-04-22 | 22.60 | $22.74 | 44400 |
| 2026-04-21 | 22.58 | $22.71 | 51541 |
| 2026-04-20 | 22.57 | $22.78 | 72205 |
| 2026-04-17 | 22.55 | $22.78 | 56600 |
| 2026-04-16 | 22.54 | $22.65 | 55000 |
| 2026-04-15 | 22.53 | $22.72 | 70414 |
| 2026-04-14 | 22.53 | $22.73 | 134900 |
| 2026-04-13 | 22.52 | $22.66 | 37944 |
| 2026-04-10 | 22.51 | $22.65 | 47703 |
| 2026-04-09 | 22.50 | $22.65 | 43309 |
| 2026-04-08 | 22.50 | $22.64 | 44300 |
| 2026-04-07 | 22.50 | $22.54 | 50023 |
| 2026-04-06 | 22.52 | $22.51 | 93000 |
| 2026-04-02 | 22.52 | $22.46 | 35843 |
| 2026-04-01 | 22.54 | $22.58 | 43130 |
| 2026-03-31 | 22.55 | $22.53 | 53705 |
| 2026-03-30 | 22.57 | $22.41 | 58900 |
| 2026-03-27 | 22.60 | $22.31 | 36800 |
| 2026-03-26 | 22.63 | $22.38 | 84832 |
| 2026-03-25 | 22.66 | $22.52 | 2.3M |
| 2026-03-24 | 22.69 | $22.44 | 48006 |
| 2026-03-23 | 22.71 | $22.47 | 40842 |
| 2026-03-20 | 22.74 | $22.36 | 55200 |
| 2026-03-19 | 22.77 | $22.57 | 47200 |
| 2026-03-18 | 22.79 | $22.53 | 289800 |
| 2026-03-17 | 22.81 | $22.60 | 145329 |
| 2026-03-16 | 22.83 | $22.56 | 80833 |
| 2026-03-13 | 22.85 | $22.46 | 14500 |
| 2026-03-12 | 22.87 | $22.49 | 113100 |
| 2026-03-11 | 22.89 | $22.61 | 53500 |
| 2026-03-10 | 22.91 | $22.72 | 26924 |
| 2026-03-09 | 22.91 | $22.80 | 117700 |
| 2026-03-06 | 22.92 | $22.68 | 80500 |
| 2026-03-05 | 22.92 | $22.78 | 155704 |
| 2026-03-04 | 22.92 | $22.85 | 72100 |
| 2026-03-03 | 22.92 | $22.83 | 219200 |
| 2026-03-02 | 22.93 | $22.95 | 77200 |
| 2026-02-27 | 22.92 | $23.03 | 79319 |
| 2026-02-26 | 22.92 | $23.02 | 198539 |
| 2026-02-25 | 22.91 | $22.98 | 64200 |
| 2026-02-24 | 22.91 | $22.96 | 56700 |
| 2026-02-23 | 22.90 | $22.99 | 95800 |
| 2026-02-20 | 22.90 | $23.00 | 73300 |
| 2026-02-19 | 22.89 | $22.99 | 36136 |
| 2026-02-18 | 22.89 | $22.96 | 135149 |
| 2026-02-17 | 22.88 | $22.98 | 60800 |
| 2026-02-13 | 22.87 | $22.94 | 76200 |
| 2026-02-12 | 22.87 | $22.92 | 43400 |
| 2026-02-11 | 22.87 | $22.87 | 36356 |
| 2026-02-10 | 22.87 | $22.89 | 31200 |
| 2026-02-09 | 22.87 | $22.85 | 54000 |
| 2026-02-06 | 22.87 | $22.86 | 49706 |
| 2026-02-05 | 22.87 | $22.84 | 105700 |
| 2026-02-04 | 22.87 | $22.76 | 24933 |
| 2026-02-03 | 22.87 | $22.79 | 49700 |
| 2026-02-02 | 22.87 | $22.92 | 40800 |
| 2026-01-30 | 22.87 | $22.91 | 60000 |
| 2026-01-29 | 22.86 | $22.90 | 51100 |
| 2026-01-28 | 22.86 | $22.89 | 36500 |
| 2026-01-27 | 22.85 | $22.91 | 28833 |
| 2026-01-26 | 22.85 | $22.92 | 37226 |
| 2026-01-23 | 22.84 | $22.91 | 34609 |
| 2026-01-22 | 22.84 | $22.88 | 102200 |
| 2026-01-21 | 22.83 | $22.87 | 50900 |
| 2026-01-20 | 22.83 | $22.78 | 77012 |
| 2026-01-16 | 22.84 | $22.87 | 42700 |
| 2026-01-15 | 22.84 | $22.87 | 48700 |
| 2026-01-14 | 22.83 | $22.88 | 39232 |
| 2026-01-13 | 22.83 | $22.87 | 57136 |
| 2026-01-12 | 22.83 | $22.87 | 46900 |
| 2026-01-09 | 22.82 | $22.88 | 27027 |
| 2026-01-08 | 22.82 | $22.79 | 35500 |
| 2026-01-07 | 22.82 | $22.83 | 53200 |
| 2026-01-06 | 22.82 | $22.85 | 40128 |
| 2026-01-05 | 22.82 | $22.84 | 45900 |
| 2026-01-02 | 22.82 | $22.78 | 116012 |
| 2025-12-31 | 22.82 | $22.77 | 16847 |
| 2025-12-30 | 22.83 | $22.85 | 40048 |
| 2025-12-29 | 22.83 | $22.84 | 59620 |
| 2025-12-26 | 22.84 | $22.83 | 38542 |
| 2025-12-24 | 22.84 | $22.80 | 25539 |
| 2025-12-23 | 22.85 | $22.78 | 40238 |
| 2025-12-22 | 22.85 | $22.84 | 72400 |
| 2025-12-19 | 22.86 | $22.84 | 52800 |
| 2025-12-18 | 22.85 | $22.85 | 54300 |
| 2025-12-17 | 22.85 | $22.85 | 22300 |
| 2025-12-16 | 22.84 | $22.83 | 48805 |
| 2025-12-15 | 22.84 | $22.80 | 41300 |
| 2025-12-12 | 22.84 | $22.78 | 45421 |
| 2025-12-11 | 22.84 | $22.84 | 42800 |
| 2025-12-10 | 22.84 | $22.86 | 28833 |
| 2025-12-09 | 22.84 | $22.80 | 38344 |
| 2025-12-08 | 22.84 | $22.79 | 52226 |
| 2025-12-05 | 22.85 | $22.83 | 61639 |
| 2025-12-04 | 22.85 | $22.85 | 52500 |
| 2025-12-03 | 22.84 | $22.85 | 54000 |
| 2025-12-02 | 22.84 | $22.83 | 43800 |
| 2025-12-01 | 22.84 | $22.89 | 27422 |
| 2025-11-28 | 22.84 | $22.98 | 33039 |
| 2025-11-26 | 22.84 | $22.95 | 36719 |
| 2025-11-25 | 22.85 | $22.94 | 28329 |
| 2025-11-24 | 22.85 | $22.86 | 44221 |
| 2025-11-21 | 22.87 | $22.88 | 25400 |
| 2025-11-20 | 22.87 | $22.80 | 36900 |
| 2025-11-19 | 22.88 | $22.72 | 44200 |
| 2025-11-18 | 22.90 | $22.78 | 44600 |
| 2025-11-17 | 22.91 | $22.77 | 33400 |
| 2025-11-14 | 22.92 | $22.79 | 34000 |
| 2025-11-13 | 22.93 | $22.78 | 31400 |
| 2025-11-12 | 22.94 | $22.86 | 54407 |
| 2025-11-11 | 22.94 | $22.90 | 30819 |
| 2025-11-10 | 22.94 | $22.84 | 46200 |
| 2025-11-07 | 22.95 | $22.82 | 41100 |
| 2025-11-06 | 22.94 | $22.83 | 265600 |
| 2025-11-05 | 22.94 | $22.76 | 62402 |
| 2025-11-04 | 22.95 | $22.80 | 48400 |
| 2025-11-03 | 22.95 | $22.86 | 31700 |
| 2025-10-31 | 22.95 | $22.96 | 24120 |
| 2025-10-30 | 22.95 | $22.97 | 37500 |
| 2025-10-29 | 22.94 | $23.03 | 38449 |
| 2025-10-28 | 22.94 | $23.07 | 39500 |
| 2025-10-27 | 22.93 | $23.08 | 63400 |
| 2025-10-24 | 22.92 | $23.05 | 28300 |
| 2025-10-23 | 22.91 | $23.00 | 42800 |
| 2025-10-22 | 22.91 | $23.01 | 43343 |
| 2025-10-21 | 22.90 | $23.02 | 13816 |
| 2025-10-20 | 22.89 | $23.01 | 30500 |
| 2025-10-17 | 22.89 | $22.94 | 39013 |
| 2025-10-16 | 22.89 | $22.93 | 19530 |
| 2025-10-15 | 22.89 | $22.94 | 27500 |
| 2025-10-14 | 22.89 | $22.95 | 20118 |
| 2025-10-13 | 22.89 | $22.87 | 35000 |
| 2025-10-10 | 22.90 | $22.78 | 28100 |
| 2025-10-09 | 22.90 | $22.81 | 72525 |
| 2025-10-08 | 22.91 | $22.86 | 41916 |
| 2025-10-07 | 22.91 | $22.86 | 32213 |
| 2025-10-06 | 22.91 | $22.84 | 42639 |
| 2025-10-03 | 22.91 | $22.88 | 38300 |
| 2025-10-02 | 22.91 | $22.89 | 36400 |
| 2025-10-01 | 22.91 | $22.95 | 336331 |
| 2025-09-30 | 22.89 | $22.92 | 32119 |
| 2025-09-29 | 22.88 | $22.90 | 52735 |
| 2025-09-26 | 22.87 | $22.89 | 39830 |
| 2025-09-25 | 22.86 | $22.85 | 27300 |
| 2025-09-24 | 22.86 | $22.89 | 61323 |
| 2025-09-23 | 22.85 | $22.93 | 88000 |
| 2025-09-22 | 22.84 | $22.94 | 15921 |
| 2025-09-19 | 22.82 | $22.92 | 22116 |
| 2025-09-18 | 22.81 | $22.89 | 20541 |
| 2025-09-17 | 22.80 | $22.94 | 20910 |
| 2025-09-16 | 22.78 | $22.98 | 35100 |
| 2025-09-15 | 22.76 | $22.98 | 32400 |
| 2025-09-12 | 22.75 | $22.95 | 49749 |
| 2025-09-11 | 22.73 | $22.95 | 15324 |
| 2025-09-10 | 22.72 | $22.90 | 34500 |
| 2025-09-09 | 22.70 | $22.88 | 31000 |
| 2025-09-08 | 22.69 | $22.86 | 45645 |
| 2025-09-05 | 22.68 | $22.84 | 104041 |
| 2025-09-04 | 22.67 | $22.74 | 43931 |
| 2025-09-03 | 22.66 | $22.65 | 58700 |
| 2025-09-02 | 22.66 | $22.64 | 25154 |
| 2025-08-29 | 22.66 | $22.71 | 15400 |
| 2025-08-28 | 22.66 | $22.81 | 1.1M |
| 2025-08-27 | 22.64 | $22.71 | 20400 |
| 2025-08-26 | 22.64 | $22.74 | 19736 |
| 2025-08-25 | 22.63 | $22.68 | 23500 |
| 2025-08-22 | 22.62 | $22.70 | 10041 |
| 2025-08-21 | 22.61 | $22.61 | 23500 |
| 2025-08-20 | 22.61 | $22.65 | 25900 |
| 2025-08-19 | 22.60 | $22.64 | 38181 |
| 2025-08-18 | 22.59 | $22.61 | 38200 |
| 2025-08-15 | 22.59 | $22.64 | 29900 |
| 2025-08-14 | 22.58 | $22.67 | 29927 |
| 2025-08-13 | 22.57 | $22.70 | 56904 |
| 2025-08-12 | 22.55 | $22.61 | 21200 |
| 2025-08-11 | 22.54 | $22.61 | 34448 |
| 2025-08-08 | 22.53 | $22.60 | 33500 |
| 2025-08-07 | 22.52 | $22.62 | 43031 |
| 2025-08-06 | 22.51 | $22.61 | 30921 |
| 2025-08-05 | 22.51 | $22.63 | 38200 |
| 2025-08-04 | 22.50 | $22.61 | 36703 |
| 2025-08-01 | 22.49 | $22.67 | 32540 |
| 2025-07-31 | 22.48 | $22.56 | 44447 |
| 2025-07-30 | 22.48 | $22.56 | 81700 |
| 2025-07-29 | 22.48 | $22.58 | 80800 |
| 2025-07-28 | 22.48 | $22.53 | 17147 |
| 2025-07-25 | 22.48 | $22.54 | 24002 |
| 2025-07-24 | 22.49 | $22.50 | 23500 |
| 2025-07-23 | 22.49 | $22.52 | 27200 |
| 2025-07-22 | 22.48 | $22.51 | 29300 |
| 2025-07-21 | 22.48 | $22.55 | 102008 |
| 2025-07-18 | 22.47 | $22.43 | 14600 |
| 2025-07-17 | 22.47 | $22.41 | 26300 |
| 2025-07-16 | 22.47 | $22.38 | 40300 |
| 2025-07-15 | 22.46 | $22.38 | 39700 |
| 2025-07-14 | 22.46 | $22.41 | 32300 |
| 2025-07-11 | 22.46 | $22.41 | 21329 |
| 2025-07-10 | 22.45 | $22.48 | 19900 |
| 2025-07-09 | 22.44 | $22.50 | 23204 |
| 2025-07-08 | 22.43 | $22.39 | 83407 |
| 2025-07-07 | 22.42 | $22.44 | 32200 |
| 2025-07-03 | 22.41 | $22.51 | 11500 |
| 2025-07-02 | 22.40 | $22.53 | 20947 |
| 2025-07-01 | 22.38 | $22.63 | 20200 |
| 2025-06-30 | 22.37 | $22.61 | 24000 |
| 2025-06-27 | 22.35 | $22.54 | 39500 |
| 2025-06-26 | 22.34 | $22.57 | 16300 |
| 2025-06-25 | 22.33 | $22.50 | 32300 |
| 2025-06-24 | 22.31 | $22.50 | 354900 |
| 2025-06-23 | 22.30 | $22.45 | 19900 |
| 2025-06-20 | 22.28 | $22.41 | 24534 |
| 2025-06-18 | 22.27 | $22.36 | 13100 |
| 2025-06-17 | 22.26 | $22.35 | 23300 |
| 2025-06-16 | 22.26 | $22.28 | 17630 |
| 2025-06-13 | 22.25 | $22.32 | 27414 |
| 2025-06-12 | 22.25 | $22.39 | 25830 |
| 2025-06-11 | 22.24 | $22.32 | 79739 |
| 2025-06-10 | 22.23 | $22.24 | 11745 |
| 2025-06-09 | 22.23 | $22.23 | 26504 |
| 2025-06-06 | 22.23 | $22.20 | 35300 |
| 2025-06-05 | 22.23 | $22.25 | 76700 |
| 2025-06-04 | 22.22 | $22.31 | 45128 |
| 2025-06-03 | 22.22 | $22.22 | 33500 |
| 2025-06-02 | 22.21 | $22.30 | 38300 |
| 2025-05-30 | 22.21 | $22.33 | 28914 |
| 2025-05-29 | 22.20 | $22.31 | 10000 |
| 2025-05-28 | 22.21 | $22.24 | 41435 |
| 2025-05-27 | 22.21 | $22.28 | 31445 |
| 2025-05-23 | 22.22 | $22.16 | 27331 |
| 2025-05-22 | 22.22 | $22.16 | 88500 |
| 2025-05-21 | 22.23 | $22.09 | 17300 |
| 2025-05-20 | 22.23 | $22.22 | 34600 |
| 2025-05-19 | 22.22 | $22.26 | 42600 |
| 2025-05-16 | 22.20 | $22.26 | 42300 |
| 2025-05-15 | 22.19 | $22.25 | 24940 |
| 2025-05-14 | 22.18 | $22.13 | 37446 |
| 2025-05-13 | 22.18 | $22.21 | 79830 |
| 2025-05-12 | 22.17 | $22.22 | 39746 |
| 2025-05-09 | 22.14 | $22.16 | 32900 |
| 2025-05-08 | 22.13 | $22.15 | 48400 |
| 2025-05-07 | 22.12 | $22.22 | 27426 |
| 2025-05-06 | 22.10 | $22.18 | 48833 |
| 2025-05-05 | 22.09 | $22.15 | 26725 |
| 2025-05-02 | 22.09 | $22.15 | 69600 |
| 2025-05-01 | 22.10 | $22.28 | 43500 |
| 2025-04-30 | 22.11 | $22.33 | 21500 |
| 2025-04-29 | 22.12 | $22.40 | 48834 |
| 2025-04-28 | 22.12 | $22.34 | 7303 |
| 2025-04-25 | 22.12 | $22.30 | 20309 |
| 2025-04-24 | 22.13 | $22.24 | 59648 |
| 2025-04-23 | 22.13 | $22.10 | 22442 |
| 2025-04-22 | 22.15 | $22.03 | 14923 |
| 2025-04-21 | 22.17 | $21.93 | 21642 |
| 2025-04-17 | 22.20 | $22.08 | 22121 |
| 2025-04-16 | 22.22 | $22.05 | 13348 |
| 2025-04-15 | 22.24 | $22.02 | 37702 |
| 2025-04-14 | 22.26 | $21.97 | 29619 |
| 2025-04-11 | 22.28 | $21.81 | 179836 |
| 2025-04-10 | 22.31 | $21.80 | 71246 |
| 2025-04-09 | 22.33 | $22.09 | 132200 |
| 2025-04-08 | 22.35 | $21.80 | 108700 |
| 2025-04-07 | 22.37 | $21.94 | 62300 |
| 2025-04-04 | 22.40 | $22.21 | 115800 |
| 2025-04-03 | 22.41 | $22.37 | 52337 |
| 2025-04-02 | 22.41 | $22.41 | 33549 |
| 2025-04-01 | 22.42 | $22.48 | 46243 |
| 2025-03-31 | 22.42 | $22.43 | 122325 |
| 2025-03-28 | 22.43 | $22.41 | 50019 |
| 2025-03-27 | 22.44 | $22.35 | 43900 |
| 2025-03-26 | 22.45 | $22.36 | 91015 |
| 2025-03-25 | 22.46 | $22.45 | 172827 |
| 2025-03-24 | 22.46 | $22.48 | 37149 |
| 2025-03-21 | 22.46 | $22.47 | 65814 |
| 2025-03-20 | 22.46 | $22.48 | 66800 |
| 2025-03-19 | 22.46 | $22.48 | 61100 |
| 2025-03-18 | 22.45 | $22.36 | 41524 |
| 2025-03-17 | 22.46 | $22.39 | 55621 |
| 2025-03-14 | 22.46 | $22.34 | 35136 |
| 2025-03-13 | 22.46 | $22.35 | 61000 |
| 2025-03-12 | 22.45 | $22.34 | 38240 |
| 2025-03-11 | 22.45 | $22.35 | 85500 |
| 2025-03-10 | 22.45 | $22.45 | 128400 |
| 2025-03-07 | 22.44 | $22.44 | 134400 |
| 2025-03-06 | 22.44 | $22.42 | 56400 |
| 2025-03-05 | 22.44 | $22.48 | 331513 |
| 2025-03-04 | 22.43 | $22.49 | 29712 |
| 2025-03-03 | 22.42 | $22.63 | 41700 |
| 2025-02-28 | 22.41 | $22.63 | 66812 |
| 2025-02-27 | 22.40 | $22.54 | 88000 |
| 2025-02-26 | 22.39 | $22.60 | 21800 |
| 2025-02-25 | 22.37 | $22.55 | 56814 |
| 2025-02-24 | 22.36 | $22.48 | 49903 |
| 2025-02-21 | 22.35 | $22.44 | 43827 |
| 2025-02-20 | 22.35 | $22.42 | 137200 |
| 2025-02-19 | 22.34 | $22.38 | 41300 |
| 2025-02-18 | 22.33 | $22.39 | 120741 |
| 2025-02-14 | 22.33 | $22.42 | 153400 |
| 2025-02-13 | 22.32 | $22.34 | 62437 |
| 2025-02-12 | 22.31 | $22.24 | 153800 |
| 2025-02-11 | 22.30 | $22.31 | 57511 |
| 2025-02-10 | 22.29 | $22.32 | 61743 |
| 2025-02-07 | 22.27 | $22.34 | 38130 |
| 2025-02-06 | 22.26 | $22.40 | 23000 |
| 2025-02-05 | 22.25 | $22.39 | 82100 |
| 2025-02-04 | 22.24 | $22.27 | 118721 |
| 2025-02-03 | 22.24 | $22.35 | 46000 |
| 2025-01-31 | 22.23 | $22.33 | 122400 |
| 2025-01-30 | 22.22 | $22.40 | 51100 |
| 2025-01-29 | 22.21 | $22.36 | 74638 |
| 2025-01-28 | 22.20 | $22.36 | 52843 |
| 2025-01-27 | 22.19 | $22.34 | 111400 |
| 2025-01-24 | 22.18 | $22.28 | 82700 |
| 2025-01-23 | 22.18 | $22.26 | 75000 |
| 2025-01-22 | 22.17 | $22.26 | 92100 |
| 2025-01-21 | 22.17 | $22.32 | 98634 |
| 2025-01-17 | 22.17 | $22.25 | 19400 |
| 2025-01-16 | 22.17 | $22.23 | 46500 |
| 2025-01-15 | 22.18 | $22.23 | 93609 |
| 2025-01-14 | 22.19 | $22.03 | 36241 |
| 2025-01-13 | 22.22 | $22.01 | 44000 |
| 2025-01-10 | 22.25 | $22.06 | 61312 |
| 2025-01-08 | 22.27 | $22.14 | 89143 |
| 2025-01-07 | 22.30 | $22.13 | 85400 |
| 2025-01-06 | 22.32 | $22.20 | 106200 |
| 2025-01-03 | 22.34 | $22.19 | 47525 |
| 2025-01-02 | 22.36 | $22.21 | 104500 |
| 2024-12-31 | 22.38 | $22.17 | 86600 |
| 2024-12-30 | 22.40 | $22.19 | 71727 |
| 2024-12-27 | 22.42 | $22.13 | 33100 |
| 2024-12-26 | 22.45 | $22.17 | 56600 |
| 2024-12-24 | 22.46 | $22.17 | 94510 |
| 2024-12-23 | 22.48 | $22.15 | 180000 |
| 2024-12-20 | 22.50 | $22.19 | 70100 |
| 2024-12-19 | 22.51 | $22.20 | 46719 |
| 2024-12-18 | 22.52 | $22.25 | 35700 |
| 2024-12-17 | 22.53 | $22.43 | 47707 |
| 2024-12-16 | 22.53 | $22.44 | 63021 |
| 2024-12-13 | 22.52 | $22.42 | 51700 |
| 2024-12-12 | 22.52 | $22.49 | 42500 |
| 2024-12-11 | 22.52 | $22.58 | 46900 |
| 2024-12-10 | 22.51 | $22.59 | 42435 |
| 2024-12-09 | 22.51 | $22.60 | 31500 |
| 2024-12-06 | 22.50 | $22.64 | 50648 |
| 2024-12-05 | 22.50 | $22.58 | 91000 |
| 2024-12-04 | 22.49 | $22.58 | 46009 |
| 2024-12-03 | 22.48 | $22.54 | 40612 |
| 2024-12-02 | 22.47 | $22.66 | 68312 |
| 2024-11-29 | 22.46 | $22.65 | 10100 |
| 2024-11-27 | 22.45 | $22.57 | 27128 |
| 2024-11-26 | 22.45 | $22.52 | 78240 |
| 2024-11-25 | 22.45 | $22.57 | 66033 |
| 2024-11-22 | 22.45 | $22.43 | 41105 |
| 2024-11-21 | 22.45 | $22.43 | 66000 |
| 2024-11-20 | 22.45 | $22.42 | 34400 |
| 2024-11-19 | 22.46 | $22.44 | 43600 |
| 2024-11-18 | 22.46 | $22.40 | 25800 |
| 2024-11-15 | 22.46 | $22.36 | 42735 |
| 2024-11-14 | 22.48 | $22.39 | 50200 |
| 2024-11-13 | 22.49 | $22.38 | 39805 |
| 2024-11-12 | 22.51 | $22.41 | 37100 |
| 2024-11-11 | 22.53 | $22.54 | 552400 |
| 2024-11-08 | 22.53 | $22.56 | 41246 |
| 2024-11-07 | 22.53 | $22.48 | 56000 |
| 2024-11-06 | 22.54 | $22.39 | 60001 |
| 2024-11-05 | 22.55 | $22.48 | 38520 |
| 2024-11-04 | 22.56 | $22.40 | 52444 |
| 2024-11-01 | 22.57 | $22.42 | 35400 |
| 2024-10-31 | 22.58 | $22.47 | 49600 |
| 2024-10-30 | 22.60 | $22.51 | 62800 |
| 2024-10-29 | 22.61 | $22.51 | 56844 |
| 2024-10-28 | 22.63 | $22.50 | 64500 |
| 2024-10-25 | 22.65 | $22.50 | 47037 |
| 2024-10-24 | 22.67 | $22.50 | 33210 |
| 2024-10-23 | 22.69 | $22.47 | 57100 |
| 2024-10-22 | 22.71 | $22.51 | 42600 |
| 2024-10-21 | 22.73 | $22.51 | 99900 |
| 2024-10-18 | 22.75 | $22.65 | 38924 |
| 2024-10-17 | 22.76 | $22.67 | 76200 |
| 2024-10-16 | 22.77 | $22.74 | 53030 |
| 2024-10-15 | 22.78 | $22.69 | 62300 |
| 2024-10-14 | 22.79 | $22.61 | 25013 |
| 2024-10-11 | 22.81 | $22.62 | 39609 |
| 2024-10-10 | 22.82 | $22.62 | 30100 |
| 2024-10-09 | 22.82 | $22.61 | 20000 |
| 2024-10-08 | 22.83 | $22.63 | 52149 |
| 2024-10-07 | 22.84 | $22.62 | 66136 |
| 2024-10-04 | 22.85 | $22.70 | 117900 |
| 2024-10-03 | 22.85 | $22.74 | 39813 |
| 2024-10-02 | 22.84 | $22.79 | 201718 |
| 2024-10-01 | 22.84 | $22.96 | 47435 |
| 2024-09-30 | 22.82 | $22.92 | 71916 |
| 2024-09-27 | 22.81 | $22.89 | 32700 |
| 2024-09-26 | 22.80 | $22.88 | 76000 |
| 2024-09-25 | 22.79 | $22.85 | 52400 |
| 2024-09-24 | 22.78 | $22.90 | 22100 |
| 2024-09-23 | 22.77 | $22.86 | 71800 |
| 2024-09-20 | 22.77 | $22.91 | 34200 |
| 2024-09-19 | 22.75 | $22.91 | 60922 |
| 2024-09-18 | 22.74 | $22.87 | 36519 |
| 2024-09-17 | 22.73 | $22.91 | 134100 |
| 2024-09-16 | 22.72 | $22.91 | 34704 |
| 2024-09-13 | 22.70 | $22.84 | 46304 |
| 2024-09-12 | 22.69 | $22.78 | 73322 |
| 2024-09-11 | 22.68 | $22.78 | 113609 |
| 2024-09-10 | 22.67 | $22.76 | 74500 |
| 2024-09-09 | 22.65 | $22.74 | 54600 |
| 2024-09-06 | 22.63 | $22.70 | 59640 |
| 2024-09-05 | 22.61 | $22.72 | 33500 |
| 2024-09-04 | 22.59 | $22.62 | 53947 |
| 2024-09-03 | 22.58 | $22.68 | 146721 |
| 2024-08-30 | 22.56 | $22.67 | 57700 |
| 2024-08-29 | 22.56 | $22.67 | 166717 |
| 2024-08-28 | 22.55 | $22.69 | 44813 |
| 2024-08-27 | 22.54 | $22.70 | 68629 |
| 2024-08-26 | 22.52 | $22.72 | 148100 |
| 2024-08-23 | 22.50 | $22.75 | 45004 |
| 2024-08-22 | 22.48 | $22.61 | 48300 |
| 2024-08-21 | 22.46 | $22.72 | 57119 |
| 2024-08-20 | 22.44 | $22.66 | 31106 |
| 2024-08-19 | 22.42 | $22.64 | 79800 |
| 2024-08-16 | 22.40 | $22.61 | 39138 |
| 2024-08-15 | 22.39 | $22.55 | 25329 |
| 2024-08-14 | 22.38 | $22.57 | 121600 |
| 2024-08-13 | 22.37 | $22.53 | 128319 |
| 2024-08-12 | 22.36 | $22.36 | 46110 |
| 2024-08-09 | 22.36 | $22.40 | 51700 |
| 2024-08-08 | 22.35 | $22.33 | 79229 |
| 2024-08-07 | 22.35 | $22.35 | 98100 |
| 2024-08-06 | 22.34 | $22.34 | 77100 |
| 2024-08-05 | 22.34 | $22.42 | 37414 |
| 2024-08-02 | 22.32 | $22.50 | 90138 |
| 2024-08-01 | 22.31 | $22.52 | 47300 |
| 2024-07-31 | 22.29 | $22.45 | 87300 |
| 2024-07-30 | 22.27 | $22.37 | 61902 |
| 2024-07-29 | 22.25 | $22.37 | 33718 |
| 2024-07-26 | 22.24 | $22.31 | 31228 |
| 2024-07-25 | 22.24 | $22.23 | 30200 |
| 2024-07-24 | 22.24 | $22.22 | 55600 |
| 2024-07-23 | 22.24 | $22.30 | 59000 |
| 2024-07-22 | 22.24 | $22.30 | 43823 |
| 2024-07-19 | 22.24 | $22.28 | 18345 |
| 2024-07-18 | 22.23 | $22.36 | 64834 |
| 2024-07-17 | 22.23 | $22.37 | 56348 |
| 2024-07-16 | 22.22 | $22.38 | 43700 |
| 2024-07-15 | 22.22 | $22.30 | 47706 |
| 2024-07-12 | 22.21 | $22.34 | 96325 |
| 2024-07-11 | 22.21 | $22.31 | 94400 |
| 2024-07-10 | 22.20 | $22.22 | 74600 |
| 2024-07-09 | 22.19 | $22.15 | 145111 |
| 2024-07-08 | 22.19 | $22.18 | 123244 |
| 2024-07-05 | 22.19 | $22.20 | 34500 |
| 2024-07-03 | 22.19 | $22.15 | 15411 |
| 2024-07-02 | 22.19 | $22.01 | 69800 |
| 2024-07-01 | 22.20 | $22.09 | 513425 |
| 2024-06-28 | 22.21 | $22.18 | 192300 |
| 2024-06-27 | 22.20 | $22.23 | 62800 |
| 2024-06-26 | 22.19 | $22.19 | 40200 |
| 2024-06-25 | 22.18 | $22.27 | 27500 |
| 2024-06-24 | 22.18 | $22.25 | 33400 |
| 2024-06-21 | 22.17 | $22.25 | 42800 |
| 2024-06-20 | 22.17 | $22.25 | 73114 |
| 2024-06-18 | 22.17 | $22.29 | 31535 |
| 2024-06-17 | 22.16 | $22.22 | 55800 |
| 2024-06-14 | 22.16 | $22.23 | 33840 |
| 2024-06-13 | 22.16 | $22.27 | 42047 |
| 2024-06-12 | 22.16 | $22.21 | 37100 |
| 2024-06-11 | 22.16 | $22.13 | 112600 |
| 2024-06-10 | 22.16 | $22.07 | 28117 |
| 2024-06-07 | 22.16 | $22.09 | 293900 |
| 2024-06-06 | 22.16 | $22.17 | 16507 |
| 2024-06-05 | 22.16 | $22.22 | 91201 |
| 2024-06-04 | 22.15 | $22.18 | 43900 |
| 2024-06-03 | 22.14 | $22.23 | 31310 |
| 2024-05-31 | 22.14 | $22.19 | 60043 |
| 2024-05-30 | 22.13 | $22.10 | 59833 |
| 2024-05-29 | 22.12 | $22.01 | 51700 |
| 2024-05-28 | 22.11 | $22.06 | 38901 |
| 2024-05-24 | 22.11 | $22.14 | 58100 |
| 2024-05-23 | 22.10 | $22.12 | 29000 |
| 2024-05-22 | 22.09 | $22.19 | 19100 |
| 2024-05-21 | 22.07 | $22.21 | 26800 |
| 2024-05-20 | 22.06 | $22.20 | 100400 |
| 2024-05-17 | 22.05 | $22.20 | 493300 |
| 2024-05-16 | 22.03 | $22.23 | 22805 |
| 2024-05-15 | 22.01 | $22.29 | 28341 |
| 2024-05-14 | 21.99 | $22.13 | 48400 |
| 2024-05-13 | 21.98 | $22.13 | 41806 |
| 2024-05-10 | 21.96 | $22.07 | 49608 |
| 2024-05-09 | 21.96 | $22.11 | 13647 |
| 2024-05-08 | 21.95 | $22.09 | 76500 |
| 2024-05-07 | 21.95 | $22.11 | 34800 |
| 2024-05-06 | 21.95 | $22.08 | 90400 |
| 2024-05-03 | 21.96 | $22.09 | 66300 |
| 2024-05-02 | 21.96 | $21.97 | 27700 |
| 2024-05-01 | 21.97 | $21.91 | 30800 |
| 2024-04-30 | 21.98 | $21.89 | 57900 |
| 2024-04-29 | 22.00 | $22.00 | 43100 |
| 2024-04-26 | 22.01 | $21.94 | 79136 |
| 2024-04-25 | 22.03 | $21.89 | 31723 |
| 2024-04-24 | 22.05 | $21.91 | 44219 |
| 2024-04-23 | 22.07 | $21.95 | 198702 |
| 2024-04-22 | 22.09 | $21.93 | 43211 |
| 2024-04-19 | 22.11 | $21.88 | 30910 |
| 2024-04-18 | 22.13 | $21.84 | 52129 |
| 2024-04-17 | 22.16 | $21.91 | 60300 |
| 2024-04-16 | 22.18 | $21.80 | 147700 |
| 2024-04-15 | 22.19 | $21.85 | 25200 |
| 2024-04-12 | 22.21 | $22.00 | 41234 |
| 2024-04-11 | 22.22 | $21.96 | 69600 |
| 2024-04-10 | 22.24 | $21.99 | 60520 |
| 2024-04-09 | 22.25 | $22.24 | 43100 |
| 2024-04-08 | 22.26 | $22.19 | 108118 |
| 2024-04-05 | 22.27 | $22.13 | 82234 |
| 2024-04-04 | 22.28 | $22.18 | 43925 |
| 2024-04-03 | 22.28 | $22.17 | 25446 |
| 2024-04-02 | 22.29 | $22.15 | 36200 |
| 2024-04-01 | 22.29 | $22.25 | 28208 |
| 2024-03-28 | 22.29 | $22.36 | 27939 |
| 2024-03-27 | 22.29 | $22.38 | 29700 |
| 2024-03-26 | 22.28 | $22.30 | 26600 |
| 2024-03-25 | 22.27 | $22.32 | 24924 |
| 2024-03-22 | 22.26 | $22.36 | 104400 |
| 2024-03-21 | 22.26 | $22.31 | 88850 |
| 2024-03-20 | 22.25 | $22.30 | 27200 |
| 2024-03-19 | 22.24 | $22.26 | 54100 |
| 2024-03-18 | 22.24 | $22.19 | 35013 |
| 2024-03-15 | 22.23 | $22.19 | 39429 |
| 2024-03-14 | 22.23 | $22.19 | 34619 |
| 2024-03-13 | 22.23 | $22.31 | 39447 |
| 2024-03-12 | 22.22 | $22.31 | 55037 |
| 2024-03-11 | 22.21 | $22.35 | 12104 |
| 2024-03-08 | 22.20 | $22.34 | 48000 |
| 2024-03-07 | 22.20 | $22.33 | 74510 |
| 2024-03-06 | 22.19 | $22.27 | 65810 |
| 2024-03-05 | 22.19 | $22.26 | 88046 |
| 2024-03-04 | 22.19 | $22.21 | 51000 |
| 2024-03-01 | 22.20 | $22.31 | 29248 |
| 2024-02-29 | 22.21 | $22.21 | 49021 |
| 2024-02-28 | 22.22 | $22.19 | 63400 |
| 2024-02-27 | 22.23 | $22.18 | 35420 |
| 2024-02-26 | 22.24 | $22.19 | 69600 |
| 2024-02-23 | 22.25 | $22.22 | 75822 |
| 2024-02-22 | 22.25 | $22.16 | 69300 |
| 2024-02-21 | 22.25 | $22.13 | 28124 |
| 2024-02-20 | 22.26 | $22.17 | 52400 |
| 2024-02-16 | 22.27 | $22.13 | 49648 |
| 2024-02-15 | 22.27 | $22.19 | 38200 |
| 2024-02-14 | 22.28 | $22.14 | 38800 |
| 2024-02-13 | 22.29 | $22.05 | 65113 |
| 2024-02-12 | 22.30 | $22.20 | 296336 |
| 2024-02-09 | 22.31 | $22.21 | 144703 |
| 2024-02-08 | 22.32 | $22.20 | 53219 |
| 2024-02-07 | 22.33 | $22.25 | 54000 |
| 2024-02-06 | 22.33 | $22.28 | 65107 |
| 2024-02-05 | 22.33 | $22.24 | 37800 |
| 2024-02-02 | 22.32 | $22.37 | 31941 |
| 2024-02-01 | 22.32 | $22.52 | 60922 |
| 2024-01-31 | 22.31 | $22.40 | 39946 |
| 2024-01-30 | 22.30 | $22.40 | 68809 |
| 2024-01-29 | 22.30 | $22.37 | 42900 |
| 2024-01-26 | 22.31 | $22.31 | 114500 |
| 2024-01-25 | 22.32 | $22.32 | 108742 |
| 2024-01-24 | 22.33 | $22.21 | 71500 |
| 2024-01-23 | 22.33 | $22.27 | 106447 |
| 2024-01-22 | 22.34 | $22.29 | 81242 |
| 2024-01-19 | 22.35 | $22.26 | 150021 |
| 2024-01-18 | 22.36 | $22.30 | 50700 |
| 2024-01-17 | 22.36 | $22.26 | 156900 |
| 2024-01-16 | 22.37 | $22.30 | 97600 |
| 2024-01-12 | 22.38 | $22.46 | 152108 |
| 2024-01-11 | 22.37 | $22.39 | 61000 |
| 2024-01-10 | 22.35 | $22.31 | 34200 |
| 2024-01-09 | 22.33 | $22.28 | 39100 |
| 2024-01-08 | 22.32 | $22.27 | 46804 |
| 2024-01-05 | 22.31 | $22.19 | 100800 |
| 2024-01-04 | 22.30 | $22.23 | 59900 |
| 2024-01-03 | 22.29 | $22.29 | 49033 |
| 2024-01-02 | 22.27 | $22.31 | 43245 |
| 2023-12-29 | 22.26 | $22.43 | 33225 |
| 2023-12-28 | 22.23 | $22.50 | 53116 |
| 2023-12-27 | 22.20 | $22.54 | 73717 |
| 2023-12-26 | 22.17 | $22.41 | 58040 |
| 2023-12-22 | 22.14 | $22.38 | 240532 |
| 2023-12-21 | 22.10 | $22.47 | 20500 |
| 2023-12-20 | 22.07 | $22.46 | 88000 |
| 2023-12-19 | 22.03 | $22.41 | 33020 |
| 2023-12-18 | 21.99 | $22.38 | 26300 |
| 2023-12-15 | 21.95 | $22.41 | 67600 |
| 2023-12-14 | 21.91 | $22.41 | 57100 |
| 2023-12-13 | 21.87 | $22.31 | 35335 |
| 2023-12-12 | 21.83 | $22.04 | 28721 |
| 2023-12-11 | 21.80 | $21.97 | 22101 |
| 2023-12-08 | 21.77 | $22.01 | 25800 |
| 2023-12-07 | 21.74 | $22.03 | 47700 |
| 2023-12-06 | 21.71 | $22.03 | 51600 |
| 2023-12-05 | 21.68 | $22.00 | 56200 |
| 2023-12-04 | 21.65 | $21.91 | 18300 |
| 2023-12-01 | 21.62 | $22.01 | 52800 |
| 2023-11-30 | 21.59 | $21.90 | 33200 |
| 2023-11-29 | 21.55 | $21.97 | 95800 |
| 2023-11-28 | 21.51 | $21.85 | 26646 |
| 2023-11-27 | 21.47 | $21.77 | 48112 |
| 2023-11-24 | 21.44 | $21.70 | 18300 |
| 2023-11-22 | 21.40 | $21.75 | 15527 |
| 2023-11-21 | 21.37 | $21.69 | 42639 |
| 2023-11-20 | 21.34 | $21.69 | 25500 |
| 2023-11-17 | 21.31 | $21.64 | 79342 |
| 2023-11-16 | 21.27 | $21.60 | 27300 |
| 2023-11-15 | 21.24 | $21.50 | 20628 |
| 2023-11-14 | 21.22 | $21.61 | 39631 |
| 2023-11-13 | 21.19 | $21.36 | 12116 |
| 2023-11-10 | 21.18 | $21.38 | 319602 |
| 2023-11-09 | 21.17 | $21.34 | 11000 |
| 2023-11-08 | 21.16 | $21.48 | 11536 |
| 2023-11-07 | 21.15 | $21.43 | 371700 |
| 2023-11-06 | 21.14 | $21.35 | 21223 |
| 2023-11-03 | 21.14 | $21.42 | 45534 |
| 2023-11-02 | 21.12 | $21.29 | 61200 |
| 2023-11-01 | 21.11 | $21.23 | 15500 |
| 2023-10-31 | 21.11 | $21.07 | 54200 |
| 2023-10-30 | 21.11 | $21.09 | 21200 |
| 2023-10-27 | 21.11 | $21.08 | 275600 |
| 2023-10-26 | 21.13 | $21.09 | 8004 |
| 2023-10-25 | 21.14 | $21.01 | 16721 |
| 2023-10-24 | 21.16 | $21.11 | 114100 |
| 2023-10-23 | 21.17 | $21.02 | 7947 |
| 2023-10-20 | 21.19 | $21.00 | 24449 |
| 2023-10-19 | 21.22 | $20.91 | 12905 |
| 2023-10-18 | 21.25 | $21.03 | 15800 |
| 2023-10-17 | 21.28 | $21.06 | 6100 |
| 2023-10-16 | 21.31 | $21.14 | 12742 |
| 2023-10-13 | 21.33 | $21.23 | 12700 |
| 2023-10-12 | 21.35 | $21.18 | 9127 |
| 2023-10-11 | 21.38 | $21.32 | 14115 |
| 2023-10-10 | 21.39 | $21.25 | 17800 |
| 2023-10-09 | 21.41 | $21.24 | 16000 |
| 2023-10-06 | 21.44 | $21.11 | 18741 |
| 2023-10-05 | 21.46 | $21.12 | 13701 |
| 2023-10-04 | 21.49 | $21.10 | 24900 |
| 2023-10-03 | 21.51 | $21.01 | 49900 |
| 2023-10-02 | 21.54 | $21.25 | 59600 |
| 2023-09-29 | 21.57 | $21.37 | 3200 |
| 2023-09-28 | 21.60 | $21.40 | 18500 |
| 2023-09-27 | 21.62 | $21.33 | 10305 |
| 2023-09-26 | 21.64 | $21.39 | 19742 |
| 2023-09-25 | 21.66 | $21.45 | 8800 |
| 2023-09-22 | 21.67 | $21.55 | 4900 |
| 2023-09-21 | 21.68 | $21.47 | 17200 |
| 2023-09-20 | 21.69 | $21.61 | 35639 |
| 2023-09-19 | 21.69 | $21.61 | 10200 |
| 2023-09-18 | 21.68 | $21.65 | 44124 |
| 2023-09-15 | 21.68 | $21.64 | 11747 |
| 2023-09-14 | 21.68 | $21.66 | 8300 |
| 2023-09-13 | 21.67 | $21.68 | 2924 |
| 2023-09-12 | 21.67 | $21.65 | 12800 |
| 2023-09-11 | 21.67 | $21.65 | 4615 |
| 2023-09-08 | 21.68 | $21.67 | 25037 |
| 2023-09-07 | 21.68 | $21.64 | 23031 |
| 2023-09-06 | 21.69 | $21.59 | 37700 |
| 2023-09-05 | 21.70 | $21.61 | 26200 |
| 2023-09-01 | 21.71 | $21.80 | 30330 |
| 2023-08-31 | 21.71 | $21.86 | 41730 |
| 2023-08-30 | 21.70 | $21.84 | 27700 |
| 2023-08-29 | 21.70 | $21.85 | 50400 |
| 2023-08-28 | 21.70 | $21.73 | 8500 |
| 2023-08-25 | 21.71 | $21.69 | 12628 |
| 2023-08-24 | 21.73 | $21.66 | 33021 |
| 2023-08-23 | 21.74 | $21.73 | 22428 |
| 2023-08-22 | 21.75 | $21.54 | 35008 |
| 2023-08-21 | 21.77 | $21.52 | 46200 |
| 2023-08-18 | 21.79 | $21.59 | 175200 |
| 2023-08-17 | 21.81 | $21.56 | 11711 |
| 2023-08-16 | 21.83 | $21.58 | 26941 |
| 2023-08-15 | 21.85 | $21.66 | 10300 |
| 2023-08-14 | 21.87 | $21.71 | 8900 |
| 2023-08-11 | 21.88 | $21.73 | 20809 |
| 2023-08-10 | 21.89 | $21.77 | 8200 |
| 2023-08-09 | 21.91 | $21.83 | 3400 |
| 2023-08-08 | 21.91 | $21.82 | 20518 |
| 2023-08-07 | 21.91 | $21.77 | 23800 |
| 2023-08-04 | 21.91 | $21.79 | 7317 |
| 2023-08-03 | 21.90 | $21.65 | 7530 |
| 2023-08-02 | 21.90 | $21.73 | 20410 |
| 2023-08-01 | 21.90 | $21.90 | 16300 |
| 2023-07-31 | 21.90 | $22.01 | 28044 |
| 2023-07-28 | 21.90 | $21.97 | 12728 |
| 2023-07-27 | 21.89 | $21.86 | 17300 |
| 2023-07-26 | 21.90 | $22.00 | 7700 |
| 2023-07-25 | 21.89 | $21.95 | 186002 |
| 2023-07-24 | 21.89 | $21.99 | 7700 |
| 2023-07-21 | 21.88 | $21.98 | 23806 |
| 2023-07-20 | 21.88 | $21.93 | 19624 |
| 2023-07-19 | 21.87 | $22.04 | 21946 |
| 2023-07-18 | 21.87 | $22.00 | 28547 |
| 2023-07-17 | 21.86 | $21.97 | 112926 |
| 2023-07-14 | 21.86 | $21.93 | 5530 |
| 2023-07-13 | 21.86 | $22.04 | 63300 |
| 2023-07-12 | 21.85 | $21.91 | 6711 |
| 2023-07-11 | 21.84 | $21.77 | 1418 |
| 2023-07-10 | 21.85 | $21.69 | 5900 |
| 2023-07-07 | 21.85 | $21.65 | 16300 |
| 2023-07-06 | 21.86 | $21.62 | 36800 |
| 2023-07-05 | 21.87 | $21.76 | 31500 |
| 2023-07-03 | 21.87 | $21.92 | 3700 |
| 2023-06-30 | 21.87 | $21.94 | 4908 |
| 2023-06-29 | 21.87 | $21.87 | 6616 |
| 2023-06-28 | 21.87 | $21.96 | 9217 |
| 2023-06-27 | 21.86 | $21.89 | 15300 |
| 2023-06-26 | 21.86 | $21.91 | 8600 |
| 2023-06-23 | 21.85 | $21.87 | 7612 |
| 2023-06-22 | 21.84 | $21.84 | 16145 |
| 2023-06-21 | 21.84 | $21.91 | 6826 |
| 2023-06-20 | 21.84 | $21.92 | 13800 |
| 2023-06-16 | 21.83 | $21.90 | 8815 |
| 2023-06-15 | 21.83 | $21.94 | 14600 |
| 2023-06-14 | 21.82 | $21.84 | 7139 |
| 2023-06-13 | 21.83 | $21.81 | 12900 |
| 2023-06-12 | 21.83 | $21.86 | 9616 |
| 2023-06-09 | 21.83 | $21.83 | 13124 |
| 2023-06-08 | 21.84 | $21.85 | 9200 |
| 2023-06-07 | 21.85 | $21.75 | 9600 |
| 2023-06-06 | 21.86 | $21.85 | 18832 |
| 2023-06-05 | 21.86 | $21.82 | 44116 |
| 2023-06-02 | 21.87 | $21.84 | 8218 |
| 2023-06-01 | 21.88 | $21.94 | 136437 |
| 2023-05-31 | 21.88 | $21.87 | 124200 |
| 2023-05-30 | 21.89 | $21.85 | 108328 |
| 2023-05-26 | 21.90 | $21.76 | 106410 |
| 2023-05-25 | 21.91 | $21.72 | 97900 |
| 2023-05-24 | 21.93 | $21.71 | 121400 |
| 2023-05-23 | 21.94 | $21.82 | 25300 |
| 2023-05-22 | 21.95 | $21.84 | 33500 |
| 2023-05-19 | 21.96 | $21.82 | 17600 |
| 2023-05-18 | 21.96 | $21.82 | 53104 |
| 2023-05-17 | 21.97 | $21.88 | 13020 |
| 2023-05-16 | 21.97 | $21.87 | 7016 |
| 2023-05-15 | 21.98 | $21.88 | 76400 |
| 2023-05-12 | 21.98 | $21.96 | 11400 |
| 2023-05-11 | 21.98 | $22.03 | 4202 |
| 2023-05-10 | 21.98 | $22.01 | 5302 |
| 2023-05-09 | 21.98 | $21.91 | 7821 |
| 2023-05-08 | 21.99 | $21.94 | 10500 |
| 2023-05-05 | 21.99 | $21.99 | 6518 |
| 2023-05-04 | 21.99 | $21.99 | 7835 |
| 2023-05-03 | 22.00 | $22.01 | 5542 |
| 2023-05-02 | 22.00 | $21.97 | 23737 |
| 2023-05-01 | 22.00 | $21.97 | 16500 |
| 2023-04-28 | 22.01 | $22.07 | 8900 |
| 2023-04-27 | 22.00 | $22.02 | 14300 |
| 2023-04-26 | 22.00 | $21.99 | 18800 |
| 2023-04-25 | 21.99 | $22.02 | 31531 |
| 2023-04-24 | 21.98 | $22.00 | 14524 |
| 2023-04-21 | 21.98 | $21.95 | 6400 |
| 2023-04-20 | 21.98 | $21.95 | 12636 |
| 2023-04-19 | 21.97 | $21.90 | 6600 |
| 2023-04-18 | 21.97 | $21.96 | 9500 |
| 2023-04-17 | 21.96 | $21.93 | 3901 |
| 2023-04-14 | 21.95 | $21.99 | 10100 |
| 2023-04-13 | 21.94 | $22.07 | 6833 |
| 2023-04-12 | 21.93 | $22.03 | 6300 |
| 2023-04-11 | 21.91 | $22.03 | 28228 |
| 2023-04-10 | 21.90 | $21.97 | 6000 |
| 2023-04-06 | 21.88 | $22.05 | 6800 |
| 2023-04-05 | 21.86 | $22.04 | 4200 |
| 2023-04-04 | 21.84 | $22.04 | 26600 |
| 2023-04-03 | 21.82 | $22.10 | 9429 |
| 2023-03-31 | 21.80 | $22.04 | 6546 |
| 2023-03-30 | 21.79 | $21.95 | 4617 |
| 2023-03-29 | 21.77 | $21.90 | 6100 |
| 2023-03-28 | 21.76 | $21.81 | 5111 |
| 2023-03-27 | 21.76 | $21.86 | 27909 |
| 2023-03-24 | 21.76 | $21.93 | 15026 |
| 2023-03-23 | 21.75 | $21.95 | 5717 |
| 2023-03-22 | 21.74 | $21.93 | 14400 |
| 2023-03-21 | 21.73 | $21.84 | 32128 |
| 2023-03-20 | 21.72 | $21.76 | 4347 |
| 2023-03-17 | 21.73 | $21.78 | 27500 |
| 2023-03-16 | 21.73 | $21.78 | 7116 |
| 2023-03-15 | 21.73 | $21.75 | 5800 |
| 2023-03-14 | 21.74 | $21.73 | 4700 |
| 2023-03-13 | 21.75 | $21.74 | 21300 |
| 2023-03-10 | 21.75 | $21.68 | 5900 |
| 2023-03-09 | 21.77 | $21.63 | 9334 |
| 2023-03-08 | 21.79 | $21.61 | 10624 |
| 2023-03-07 | 21.81 | $21.63 | 16147 |
| 2023-03-06 | 21.83 | $21.71 | 97133 |
| 2023-03-03 | 21.85 | $21.75 | 118010 |
| 2023-03-02 | 21.88 | $21.64 | 28500 |
| 2023-03-01 | 21.91 | $21.71 | 9700 |
| 2023-02-28 | 21.93 | $21.77 | 7340 |
| 2023-02-27 | 21.95 | $21.80 | 21000 |
| 2023-02-24 | 21.97 | $21.72 | 41416 |
| 2023-02-23 | 21.99 | $21.83 | 2400 |
| 2023-02-22 | 22.01 | $21.74 | 11022 |
| 2023-02-21 | 22.03 | $21.66 | 6100 |
| 2023-02-17 | 22.05 | $21.84 | 11718 |
| 2023-02-16 | 22.07 | $21.81 | 54000 |
| 2023-02-15 | 22.08 | $21.85 | 10500 |
| 2023-02-14 | 22.10 | $21.89 | 4000 |
| 2023-02-13 | 22.11 | $21.93 | 12337 |
| 2023-02-10 | 22.12 | $21.89 | 9110 |
| 2023-02-09 | 22.13 | $21.94 | 4624 |
| 2023-02-08 | 22.14 | $22.05 | 14200 |
| 2023-02-07 | 22.14 | $22.06 | 13945 |
| 2023-02-06 | 22.13 | $22.03 | 9527 |
| 2023-02-03 | 22.13 | $22.14 | 14300 |
| 2023-02-02 | 22.11 | $22.28 | 19600 |
| 2023-02-01 | 22.09 | $22.30 | 9000 |
| 2023-01-31 | 22.06 | $22.15 | 6200 |
| 2023-01-30 | 22.04 | $22.07 | 39635 |
| 2023-01-27 | 22.02 | $22.16 | 26200 |
| 2023-01-26 | 21.99 | $22.18 | 6400 |
| 2023-01-25 | 21.96 | $22.18 | 8821 |
| 2023-01-24 | 21.94 | $22.17 | 5300 |
| 2023-01-23 | 21.93 | $22.12 | 118100 |
| 2023-01-20 | 21.92 | $22.14 | 31700 |
| 2023-01-19 | 21.90 | $22.14 | 14100 |
| 2023-01-18 | 21.89 | $22.21 | 19104 |
| 2023-01-17 | 21.87 | $22.11 | 12600 |
| 2023-01-13 | 21.87 | $22.12 | 7700 |
| 2023-01-12 | 21.86 | $22.13 | 3500 |
| 2023-01-11 | 21.85 | $22.05 | 12904 |
| 2023-01-10 | 21.84 | $21.97 | 6100 |
| 2023-01-09 | 21.84 | $21.98 | 9032 |
| 2023-01-06 | 21.83 | $21.98 | 3308 |
| 2023-01-05 | 21.83 | $21.78 | 6300 |
| 2023-01-04 | 21.83 | $21.84 | 9937 |
| 2023-01-03 | 21.83 | $21.70 | 5510 |
| 2022-12-30 | 21.84 | $21.68 | 20000 |
| 2022-12-29 | 21.86 | $21.69 | 29132 |
| 2022-12-28 | 21.87 | $21.59 | 19600 |
| 2022-12-27 | 21.88 | $21.67 | 12000 |
| 2022-12-23 | 21.88 | $21.79 | 2400 |
| 2022-12-22 | 21.88 | $21.85 | 4900 |
| 2022-12-21 | 21.88 | $21.89 | 16800 |
| 2022-12-20 | 21.87 | $21.83 | 10509 |
| 2022-12-19 | 21.86 | $21.85 | 14400 |
| 2022-12-16 | 21.85 | $21.95 | 15411 |
| 2022-12-15 | 21.84 | $21.96 | 13000 |
| 2022-12-14 | 21.83 | $22.02 | 11105 |
| 2022-12-13 | 21.81 | $21.99 | 26400 |
| 2022-12-12 | 21.79 | $21.88 | 13311 |
| 2022-12-09 | 21.78 | $21.86 | 11200 |
| 2022-12-08 | 21.77 | $21.88 | 9800 |
| 2022-12-07 | 21.74 | $21.92 | 5803 |
| 2022-12-06 | 21.71 | $21.80 | 31000 |
| 2022-12-05 | 21.68 | $21.85 | 13200 |
| 2022-12-02 | 21.65 | $21.94 | 8600 |
| 2022-12-01 | 21.61 | $22.02 | 10400 |
| 2022-11-30 | 21.58 | $21.89 | 5140 |
| 2022-11-29 | 21.55 | $21.73 | 13700 |
| 2022-11-28 | 21.53 | $21.75 | 12300 |
| 2022-11-25 | 21.52 | $21.80 | 500 |
| 2022-11-23 | 21.50 | $21.75 | 21805 |
| 2022-11-22 | 21.48 | $21.74 | 14600 |
| 2022-11-21 | 21.46 | $21.63 | 12800 |
| 2022-11-18 | 21.44 | $21.68 | 12500 |
| 2022-11-17 | 21.41 | $21.64 | 7430 |
| 2022-11-16 | 21.38 | $21.73 | 14500 |
| 2022-11-15 | 21.35 | $21.72 | 10500 |
| 2022-11-14 | 21.33 | $21.56 | 9215 |
| 2022-11-11 | 21.31 | $21.66 | 707 |
| 2022-11-10 | 21.29 | $21.66 | 322300 |
| 2022-11-09 | 21.26 | $21.25 | 7124 |
| 2022-11-08 | 21.26 | $21.32 | 8809 |
| 2022-11-07 | 21.26 | $21.27 | 855100 |
| 2022-11-04 | 21.26 | $21.29 | 5700 |
| 2022-11-03 | 21.26 | $21.20 | 5800 |
| 2022-11-02 | 21.27 | $21.26 | 13700 |
| 2022-11-01 | 21.28 | $21.37 | 11145 |
| 2022-10-31 | 21.29 | $21.33 | 25800 |
| 2022-10-28 | 21.30 | $21.46 | 11700 |
| 2022-10-27 | 21.29 | $21.44 | 12214 |
| 2022-10-26 | 21.28 | $21.33 | 17800 |
| 2022-10-25 | 21.29 | $21.32 | 15444 |
| 2022-10-24 | 21.29 | $21.21 | 17600 |
| 2022-10-21 | 21.29 | $21.15 | 17206 |
| 2022-10-20 | 21.31 | $21.07 | 10937 |
| 2022-10-19 | 21.33 | $21.15 | 52132 |
| 2022-10-18 | 21.36 | $21.29 | 9500 |
| 2022-10-17 | 21.38 | $21.22 | 11300 |
| 2022-10-14 | 21.41 | $21.14 | 10905 |
| 2022-10-13 | 21.44 | $21.21 | 10705 |
| 2022-10-12 | 21.47 | $21.23 | 13000 |
| 2022-10-11 | 21.50 | $21.25 | 15411 |
| 2022-10-10 | 21.54 | $21.23 | 24900 |
| 2022-10-07 | 21.58 | $21.29 | 10000 |
| 2022-10-06 | 21.62 | $21.43 | 7100 |
| 2022-10-05 | 21.65 | $21.49 | 8200 |
| 2022-10-04 | 21.67 | $21.55 | 10329 |
| 2022-10-03 | 21.69 | $21.45 | 53000 |
| 2022-09-30 | 21.71 | $21.31 | 21200 |
| 2022-09-29 | 21.75 | $21.36 | 8223 |
| 2022-09-28 | 21.78 | $21.48 | 16800 |
| 2022-09-27 | 21.81 | $21.23 | 11610 |
| 2022-09-26 | 21.86 | $21.28 | 8900 |
| 2022-09-23 | 21.91 | $21.47 | 5613 |
| 2022-09-22 | 21.95 | $21.57 | 5400 |
| 2022-09-21 | 21.99 | $21.70 | 3424 |
| 2022-09-20 | 22.02 | $21.72 | 6431 |
| 2022-09-19 | 22.04 | $21.80 | 5600 |
| 2022-09-16 | 22.07 | $21.81 | 19045 |
| 2022-09-15 | 22.11 | $21.79 | 39515 |
| 2022-09-14 | 22.14 | $21.87 | 6539 |
| 2022-09-13 | 22.18 | $21.87 | 11046 |
| 2022-09-12 | 22.23 | $22.06 | 9600 |
| 2022-09-09 | 22.26 | $22.06 | 12538 |
| 2022-09-08 | 22.28 | $22.03 | 6204 |
| 2022-09-07 | 22.32 | $22.01 | 9500 |
| 2022-09-06 | 22.34 | $21.89 | 6439 |
| 2022-09-02 | 22.38 | $21.98 | 8200 |
| 2022-09-01 | 22.41 | $22.00 | 10837 |
| 2022-08-31 | 22.44 | $22.04 | 4220 |
| 2022-08-30 | 22.47 | $22.11 | 29520 |
| 2022-08-29 | 22.49 | $22.14 | 20000 |
| 2022-08-26 | 22.52 | $22.24 | 8617 |
| 2022-08-25 | 22.55 | $22.38 | 4400 |
| 2022-08-24 | 22.57 | $22.24 | 6433 |
| 2022-08-23 | 22.58 | $22.28 | 11730 |
| 2022-08-22 | 22.58 | $22.24 | 4808 |
| 2022-08-19 | 22.59 | $22.39 | 7000 |
| 2022-08-18 | 22.60 | $22.55 | 7146 |
| 2022-08-17 | 22.59 | $22.50 | 6939 |
| 2022-08-16 | 22.57 | $22.65 | 9018 |
| 2022-08-15 | 22.55 | $22.73 | 22519 |
| 2022-08-12 | 22.51 | $22.69 | 19734 |
| 2022-08-11 | 22.49 | $22.58 | 6009 |
| 2022-08-10 | 22.46 | $22.67 | 6725 |
| 2022-08-09 | 22.43 | $22.52 | 21644 |
| 2022-08-08 | 22.41 | $22.62 | 3431 |
| 2022-08-05 | 22.38 | $22.53 | 4500 |
| 2022-08-04 | 22.36 | $22.70 | 4900 |
| 2022-08-03 | 22.33 | $22.65 | 2500 |
| 2022-08-02 | 22.30 | $22.52 | 6100 |
| 2022-08-01 | 22.28 | $22.78 | 7605 |
| 2022-07-29 | 22.25 | $22.75 | 8300 |
| 2022-07-28 | 22.22 | $22.71 | 5323 |
| 2022-07-27 | 22.18 | $22.53 | 22000 |
| 2022-07-26 | 22.15 | $22.38 | 14100 |
| 2022-07-25 | 22.13 | $22.44 | 11303 |
| 2022-07-22 | 22.11 | $22.45 | 4537 |
| 2022-07-21 | 22.09 | $22.34 | 55410 |
| 2022-07-20 | 22.07 | $22.17 | 3700 |
| 2022-07-19 | 22.06 | $22.16 | 4235 |
| 2022-07-18 | 22.05 | $22.08 | 6338 |
| 2022-07-15 | 22.03 | $22.15 | 11600 |
| 2022-07-14 | 22.02 | $22.03 | 5031 |
| 2022-07-13 | 22.01 | $22.10 | 7714 |
| 2022-07-12 | 21.99 | $22.09 | 5100 |
| 2022-07-11 | 21.99 | $22.07 | 7500 |
| 2022-07-08 | 22.01 | $22.06 | 5249 |
| 2022-07-07 | 22.03 | $22.12 | 10500 |
| 2022-07-06 | 22.05 | $22.06 | 53128 |
| 2022-07-05 | 22.07 | $22.17 | 11507 |
| 2022-07-01 | 22.10 | $22.21 | 23824 |
| 2022-06-30 | 22.12 | $22.07 | 29400 |
| 2022-06-29 | 22.16 | $21.98 | 4900 |
| 2022-06-28 | 22.20 | $21.90 | 11400 |
| 2022-06-27 | 22.25 | $21.99 | 5000 |
| 2022-06-24 | 22.29 | $22.08 | 2336 |
| 2022-06-23 | 22.33 | $22.04 | 9447 |
| 2022-06-22 | 22.36 | $21.95 | 15700 |
| 2022-06-21 | 22.39 | $21.86 | 14701 |
| 2022-06-17 | 22.42 | $21.89 | 12400 |
| 2022-06-16 | 22.45 | $21.85 | 31100 |
| 2022-06-15 | 22.48 | $21.96 | 55700 |
| 2022-06-14 | 22.50 | $21.68 | 41903 |
| 2022-06-13 | 22.54 | $21.75 | 3021 |
| 2022-06-10 | 22.58 | $22.15 | 8232 |
| 2022-06-09 | 22.60 | $22.39 | 13639 |
| 2022-06-08 | 22.60 | $22.46 | 12900 |
| 2022-06-07 | 22.60 | $22.58 | 5843 |
| 2022-06-06 | 22.59 | $22.51 | 12000 |
| 2022-06-03 | 22.58 | $22.64 | 11705 |
| 2022-06-02 | 22.57 | $22.74 | 14318 |
| 2022-06-01 | 22.57 | $22.71 | 9700 |
| 2022-05-31 | 22.56 | $22.81 | 16540 |
| 2022-05-27 | 22.55 | $22.94 | 41200 |
| 2022-05-26 | 22.53 | $22.87 | 34800 |
| 2022-05-25 | 22.52 | $22.79 | 19314 |
| 2022-05-24 | 22.52 | $22.66 | 7300 |
| 2022-05-23 | 22.53 | $22.50 | 22900 |
| 2022-05-20 | 22.55 | $22.55 | 19100 |
| 2022-05-19 | 22.55 | $22.45 | 25400 |
| 2022-05-18 | 22.57 | $22.39 | 18000 |
| 2022-05-17 | 22.59 | $22.42 | 22100 |
| 2022-05-16 | 22.60 | $22.51 | 28927 |
| 2022-05-13 | 22.62 | $22.49 | 26108 |
| 2022-05-12 | 22.64 | $22.52 | 17500 |
| 2022-05-11 | 22.67 | $22.46 | 57500 |
| 2022-05-10 | 22.70 | $22.47 | 36800 |
| 2022-05-09 | 22.72 | $22.39 | 27507 |
| 2022-05-06 | 22.75 | $22.35 | 15600 |
| 2022-05-05 | 22.79 | $22.45 | 11400 |
| 2022-05-04 | 22.82 | $22.69 | 13746 |
| 2022-05-03 | 22.85 | $22.50 | 24200 |
| 2022-05-02 | 22.90 | $22.51 | 64700 |
| 2022-04-29 | 22.94 | $22.60 | 28112 |
| 2022-04-28 | 22.99 | $22.77 | 49511 |
| 2022-04-27 | 23.03 | $22.74 | 23200 |
| 2022-04-26 | 23.07 | $22.83 | 52943 |
| 2022-04-25 | 23.09 | $22.84 | 18809 |
| 2022-04-22 | 23.12 | $22.66 | 6400 |
| 2022-04-21 | 23.16 | $22.71 | 11500 |
| 2022-04-20 | 23.19 | $22.85 | 31925 |
| 2022-04-19 | 23.22 | $22.74 | 12617 |
| 2022-04-18 | 23.26 | $22.87 | 32600 |
| 2022-04-14 | 23.30 | $22.90 | 16800 |
| 2022-04-13 | 23.33 | $23.06 | 56230 |
| 2022-04-12 | 23.36 | $23.00 | 30020 |
| 2022-04-11 | 23.39 | $22.88 | 25304 |
| 2022-04-08 | 23.41 | $22.99 | 14321 |
| 2022-04-07 | 23.45 | $23.12 | 3618 |
| 2022-04-06 | 23.47 | $23.16 | 16000 |
| 2022-04-05 | 23.50 | $23.23 | 23747 |
| 2022-04-04 | 23.53 | $23.47 | 15641 |
| 2022-04-01 | 23.55 | $23.47 | 17213 |
| 2022-03-31 | 23.57 | $23.52 | 17840 |
| 2022-03-30 | 23.59 | $23.54 | 12200 |
| 2022-03-29 | 23.61 | $23.50 | 10101 |
| 2022-03-28 | 23.65 | $23.35 | 18633 |
| 2022-03-25 | 23.69 | $23.29 | 21923 |
| 2022-03-24 | 23.72 | $23.45 | 18600 |
| 2022-03-23 | 23.75 | $23.46 | 14519 |
| 2022-03-22 | 23.77 | $23.41 | 17200 |
| 2022-03-21 | 23.80 | $23.46 | 12737 |
| 2022-03-18 | 23.83 | $23.68 | 6800 |
| 2022-03-17 | 23.85 | $23.64 | 6600 |
| 2022-03-16 | 23.87 | $23.59 | 18007 |
| 2022-03-15 | 23.89 | $23.50 | 11836 |
| 2022-03-14 | 23.91 | $23.43 | 17310 |
| 2022-03-11 | 23.94 | $23.63 | 8700 |
| 2022-03-10 | 23.96 | $23.66 | 19400 |
| 2022-03-09 | 23.99 | $23.78 | 53300 |
| 2022-03-08 | 24.01 | $23.76 | 88000 |
| 2022-03-07 | 24.03 | $23.82 | 20500 |
| 2022-03-04 | 24.05 | $23.95 | 9715 |
| 2022-03-03 | 24.07 | $23.97 | 9426 |
| 2022-03-02 | 24.10 | $23.96 | 6400 |
| 2022-03-01 | 24.12 | $24.16 | 8521 |
| 2022-02-28 | 24.14 | $24.10 | 7700 |
| 2022-02-25 | 24.15 | $24.03 | 17500 |
| 2022-02-24 | 24.17 | $23.93 | 28400 |
| 2022-02-23 | 24.20 | $23.92 | 6600 |
| 2022-02-22 | 24.23 | $24.01 | 25700 |
| 2022-02-18 | 24.25 | $24.09 | 5336 |
| 2022-02-17 | 24.27 | $24.03 | 13041 |
| 2022-02-16 | 24.30 | $24.05 | 64600 |
| 2022-02-15 | 24.32 | $23.95 | 9500 |
| 2022-02-14 | 24.34 | $23.97 | 16837 |
| 2022-02-11 | 24.37 | $24.05 | 15300 |
| 2022-02-10 | 24.40 | $23.98 | 11200 |
| 2022-02-09 | 24.44 | $24.19 | 23134 |
| 2022-02-08 | 24.46 | $24.18 | 13500 |
| 2022-02-07 | 24.48 | $24.24 | 29900 |
| 2022-02-04 | 24.50 | $24.22 | 6009 |
| 2022-02-03 | 24.53 | $24.37 | 26907 |
| 2022-02-02 | 24.55 | $24.47 | 32334 |
| 2022-02-01 | 24.56 | $24.49 | 8241 |
| 2022-01-31 | 24.58 | $24.48 | 13046 |
| 2022-01-28 | 24.61 | $24.44 | 14903 |
| 2022-01-27 | 24.64 | $24.40 | 23821 |
| 2022-01-26 | 24.66 | $24.39 | 88700 |
| 2022-01-25 | 24.70 | $24.51 | 9916 |
| 2022-01-24 | 24.72 | $24.53 | 9400 |
| 2022-01-21 | 24.74 | $24.55 | 16812 |
| 2022-01-20 | 24.77 | $24.48 | 23840 |
| 2022-01-19 | 24.79 | $24.47 | 20029 |
| 2022-01-18 | 24.82 | $24.41 | 13039 |
| 2022-01-14 | 24.85 | $24.57 | 20133 |
| 2022-01-13 | 24.88 | $24.67 | 9500 |
| 2022-01-12 | 24.90 | $24.68 | 4539 |
| 2022-01-11 | 24.91 | $24.69 | 807200 |
| 2022-01-10 | 24.93 | $24.60 | 15118 |
| 2022-01-07 | 24.95 | $24.64 | 15700 |
| 2022-01-06 | 24.96 | $24.68 | 75026 |
| 2022-01-05 | 24.98 | $24.76 | 24900 |
| 2022-01-04 | 24.99 | $24.83 | 37800 |
| 2022-01-03 | 25.00 | $24.88 | 13100 |
| 2021-12-31 | 25.01 | $24.98 | 9232 |
| 2021-12-30 | 25.01 | $24.98 | 38611 |
| 2021-12-29 | 25.01 | $24.97 | 9808 |
| 2021-12-28 | 25.00 | $25.04 | 16000 |
| 2021-12-27 | 25.00 | $25.02 | 10614 |
| 2021-12-23 | 24.99 | $24.99 | 6900 |
| 2021-12-22 | 24.98 | $25.02 | 10641 |
| 2021-12-21 | 24.97 | $25.00 | 68323 |
| 2021-12-20 | 24.96 | $25.02 | 27600 |
| 2021-12-17 | 24.96 | $25.07 | 8923 |
| 2021-12-16 | 24.95 | $25.05 | 14100 |
| 2021-12-15 | 24.95 | $25.00 | 35300 |
| 2021-12-14 | 24.94 | $25.02 | 9615 |
| 2021-12-13 | 24.94 | $25.02 | 18812 |
| 2021-12-10 | 24.93 | $24.97 | 20600 |
| 2021-12-09 | 24.93 | $24.97 | 24700 |
| 2021-12-08 | 24.93 | $24.99 | 11212 |
| 2021-12-07 | 24.94 | $25.02 | 10023 |
| 2021-12-06 | 24.95 | $25.00 | 14211 |
| 2021-12-03 | 24.96 | $25.02 | 7323 |
| 2021-12-02 | 24.96 | $24.96 | 9523 |
| 2021-12-01 | 24.96 | $24.97 | 12835 |
| 2021-11-30 | 24.96 | $24.94 | 11500 |
| 2021-11-29 | 24.97 | $24.92 | 24930 |
| 2021-11-26 | 24.97 | $24.86 | 3400 |
| 2021-11-24 | 24.98 | $24.80 | 16547 |
| 2021-11-23 | 24.99 | $24.78 | 9100 |
| 2021-11-22 | 25.00 | $24.85 | 13200 |
| 2021-11-19 | 25.01 | $24.97 | 12500 |
| 2021-11-18 | 25.01 | $24.95 | 18635 |
| 2021-11-17 | 25.00 | $24.93 | 7200 |
| 2021-11-16 | 25.01 | $24.91 | 117648 |
| 2021-11-15 | 25.01 | $24.90 | 19700 |
| 2021-11-12 | 25.02 | $24.97 | 34401 |
| 2021-11-11 | 25.02 | $24.94 | 23446 |
| 2021-11-10 | 25.03 | $25.01 | 41700 |
| 2021-11-09 | 25.03 | $25.18 | 21004 |
| 2021-11-08 | 25.02 | $25.11 | 9002 |
| 2021-11-05 | 25.01 | $25.17 | 13000 |
| 2021-11-04 | 25.00 | $25.06 | 37700 |
| 2021-11-03 | 25.00 | $24.99 | 12500 |
| 2021-11-02 | 25.00 | $24.99 | 32700 |
| 2021-11-01 | 25.01 | $25.01 | 8700 |
| 2021-10-29 | 25.01 | $25.02 | 8902 |
| 2021-10-28 | 25.02 | $25.01 | 33839 |
| 2021-10-27 | 25.02 | $25.07 | 4800 |
| 2021-10-26 | 25.03 | $25.00 | 10004 |
| 2021-10-25 | 25.03 | $24.97 | 37327 |
| 2021-10-22 | 25.04 | $24.93 | 12200 |
| 2021-10-21 | 25.06 | $24.91 | 6500 |
| 2021-10-20 | 25.07 | $24.98 | 18400 |
| 2021-10-19 | 25.09 | $24.98 | 119208 |
| 2021-10-18 | 25.11 | $25.01 | 20221 |
| 2021-10-15 | 25.13 | $25.03 | 47400 |
| 2021-10-14 | 25.14 | $25.10 | 9245 |
| 2021-10-13 | 25.15 | $25.01 | 29906 |
| 2021-10-12 | 25.17 | $24.97 | 21700 |
| 2021-10-11 | 25.20 | $24.94 | 22145 |
| 2021-10-08 | 25.22 | $24.99 | 6020 |
| 2021-10-07 | 25.24 | $25.01 | 12036 |
| 2021-10-06 | 25.26 | $25.08 | 6500 |
| 2021-10-05 | 25.27 | $25.09 | 9600 |
| 2021-10-04 | 25.28 | $25.10 | 16400 |
| 2021-10-01 | 25.29 | $25.20 | 15700 |
| 2021-09-30 | 25.30 | $25.11 | 12600 |
| 2021-09-29 | 25.32 | $25.12 | 12700 |
| 2021-09-28 | 25.33 | $25.12 | 22231 |
| 2021-09-27 | 25.35 | $25.14 | 20938 |
| 2021-09-24 | 25.36 | $25.21 | 14709 |
| 2021-09-23 | 25.37 | $25.27 | 11600 |
| 2021-09-22 | 25.37 | $25.36 | 19503 |
| 2021-09-21 | 25.37 | $25.35 | 16526 |
| 2021-09-20 | 25.37 | $25.34 | 9800 |
| 2021-09-17 | 25.37 | $25.31 | 27109 |
| 2021-09-16 | 25.37 | $25.37 | 4200 |
| 2021-09-15 | 25.37 | $25.39 | 11000 |
| 2021-09-14 | 25.37 | $25.42 | 10506 |
| 2021-09-13 | 25.37 | $25.35 | 25200 |
| 2021-09-10 | 25.37 | $25.38 | 6111 |
| 2021-09-09 | 25.36 | $25.39 | 10300 |
| 2021-09-08 | 25.35 | $25.36 | 17700 |
| 2021-09-07 | 25.35 | $25.33 | 15500 |
| 2021-09-03 | 25.34 | $25.36 | 17539 |
| 2021-09-02 | 25.34 | $25.40 | 11500 |
| 2021-09-01 | 25.34 | $25.41 | 18333 |
| 2021-08-31 | 25.34 | $25.36 | 17718 |
| 2021-08-30 | 25.35 | $25.43 | 6300 |
| 2021-08-27 | 25.35 | $25.39 | 3500 |
| 2021-08-26 | 25.35 | $25.33 | 7600 |
| 2021-08-25 | 25.35 | $25.34 | 16124 |
| 2021-08-24 | 25.36 | $25.36 | 12800 |
| 2021-08-23 | 25.36 | $25.39 | 14617 |
| 2021-08-20 | 25.36 | $25.34 | 14400 |
| 2021-08-19 | 25.36 | $25.35 | 6800 |
| 2021-08-18 | 25.36 | $25.32 | 14831 |
| 2021-08-17 | 25.37 | $25.36 | 12000 |
| 2021-08-16 | 25.37 | $25.37 | 21000 |
| 2021-08-13 | 25.37 | $25.34 | 15100 |
| 2021-08-12 | 25.37 | $25.28 | 22343 |
| 2021-08-11 | 25.37 | $25.27 | 11643 |
| 2021-08-10 | 25.37 | $25.24 | 13701 |
| 2021-08-09 | 25.37 | $25.25 | 9819 |
| 2021-08-06 | 25.38 | $25.32 | 9600 |
| 2021-08-05 | 25.38 | $25.40 | 9920 |
| 2021-08-04 | 25.38 | $25.43 | 7702 |
| 2021-08-03 | 25.37 | $25.45 | 21113 |
| 2021-08-02 | 25.37 | $25.46 | 11245 |
| 2021-07-30 | 25.35 | $25.43 | 6142 |
| 2021-07-29 | 25.34 | $25.38 | 90210 |
| 2021-07-28 | 25.34 | $25.42 | 11832 |
| 2021-07-27 | 25.33 | $25.38 | 11019 |
| 2021-07-26 | 25.32 | $25.38 | 18139 |
| 2021-07-23 | 25.31 | $25.37 | 28139 |
| 2021-07-22 | 25.30 | $25.41 | 6619 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.51
2026-07-20
Close Price
$22.44
Vol: 4262
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.14
Average
22.64
Maximum
25.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.51 | $22.44 | 4262 |
| 2026-07-17 | 22.52 | $22.46 | 43909 |
| 2026-07-16 | 22.52 | $22.46 | 84400 |
| 2026-07-15 | 22.53 | $22.46 | 96000 |
| 2026-07-14 | 22.53 | $22.43 | 31132 |
| 2026-07-13 | 22.55 | $22.39 | 45800 |
| 2026-07-10 | 22.56 | $22.45 | 58321 |
| 2026-07-09 | 22.57 | $22.48 | 154305 |
| 2026-07-08 | 22.58 | $22.47 | 158603 |
| 2026-07-07 | 22.60 | $22.48 | 126532 |
| 2026-07-06 | 22.61 | $22.56 | 63400 |
| 2026-07-02 | 22.61 | $22.56 | 48742 |
| 2026-07-01 | 22.62 | $22.63 | 20800 |
| 2026-06-30 | 22.62 | $22.65 | 88400 |
| 2026-06-29 | 22.61 | $22.70 | 27016 |
| 2026-06-26 | 22.60 | $22.67 | 47800 |
| 2026-06-25 | 22.60 | $22.68 | 53500 |
| 2026-06-24 | 22.59 | $22.67 | 43829 |
| 2026-06-23 | 22.58 | $22.61 | 35149 |
| 2026-06-22 | 22.58 | $22.60 | 32281 |
| 2026-06-18 | 22.57 | $22.64 | 37018 |
| 2026-06-17 | 22.57 | $22.56 | 46641 |
| 2026-06-16 | 22.57 | $22.63 | 115635 |
| 2026-06-15 | 22.56 | $22.61 | 22700 |
| 2026-06-12 | 22.56 | $22.61 | 55401 |
| 2026-06-11 | 22.55 | $22.60 | 42644 |
| 2026-06-10 | 22.55 | $22.46 | 47800 |
| 2026-06-09 | 22.56 | $22.50 | 59000 |
| 2026-06-08 | 22.56 | $22.48 | 58405 |
| 2026-06-05 | 22.57 | $22.46 | 93942 |
| 2026-06-04 | 22.58 | $22.58 | 61512 |
| 2026-06-03 | 22.58 | $22.55 | 63318 |
| 2026-06-02 | 22.59 | $22.59 | 89200 |
| 2026-06-01 | 22.59 | $22.67 | 108123 |
| 2026-05-29 | 22.58 | $22.69 | 40900 |
| 2026-05-28 | 22.56 | $22.67 | 846600 |
| 2026-05-27 | 22.55 | $22.63 | 1.7M |
| 2026-05-26 | 22.54 | $22.60 | 64900 |
| 2026-05-22 | 22.54 | $22.51 | 117148 |
| 2026-05-21 | 22.54 | $22.50 | 632449 |
| 2026-05-20 | 22.55 | $22.48 | 128235 |
| 2026-05-19 | 22.55 | $22.32 | 85112 |
| 2026-05-18 | 22.58 | $22.42 | 49148 |
| 2026-05-15 | 22.59 | $22.43 | 59607 |
| 2026-05-14 | 22.61 | $22.56 | 55642 |
| 2026-05-13 | 22.62 | $22.54 | 55900 |
| 2026-05-12 | 22.63 | $22.56 | 78600 |
| 2026-05-11 | 22.63 | $22.61 | 45500 |
| 2026-05-08 | 22.63 | $22.66 | 79600 |
| 2026-05-07 | 22.63 | $22.59 | 66000 |
| 2026-05-06 | 22.64 | $22.66 | 66644 |
| 2026-05-05 | 22.63 | $22.54 | 51100 |
| 2026-05-04 | 22.64 | $22.51 | 543900 |
| 2026-05-01 | 22.66 | $22.68 | 94544 |
| 2026-04-30 | 22.66 | $22.62 | 65521 |
| 2026-04-29 | 22.66 | $22.60 | 51024 |
| 2026-04-28 | 22.67 | $22.67 | 44913 |
| 2026-04-27 | 22.67 | $22.67 | 44926 |
| 2026-04-24 | 22.66 | $22.71 | 60600 |
| 2026-04-23 | 22.66 | $22.70 | 48411 |
| 2026-04-22 | 22.66 | $22.74 | 44400 |
| 2026-04-21 | 22.65 | $22.71 | 51541 |
| 2026-04-20 | 22.64 | $22.78 | 72205 |
| 2026-04-17 | 22.63 | $22.78 | 56600 |
| 2026-04-16 | 22.61 | $22.65 | 55000 |
| 2026-04-15 | 22.61 | $22.72 | 70414 |
| 2026-04-14 | 22.59 | $22.73 | 134900 |
| 2026-04-13 | 22.58 | $22.66 | 37944 |
| 2026-04-10 | 22.57 | $22.65 | 47703 |
| 2026-04-09 | 22.56 | $22.65 | 43309 |
| 2026-04-08 | 22.55 | $22.64 | 44300 |
| 2026-04-07 | 22.54 | $22.54 | 50023 |
| 2026-04-06 | 22.54 | $22.51 | 93000 |
| 2026-04-02 | 22.55 | $22.46 | 35843 |
| 2026-04-01 | 22.56 | $22.58 | 43130 |
| 2026-03-31 | 22.55 | $22.53 | 53705 |
| 2026-03-30 | 22.56 | $22.41 | 58900 |
| 2026-03-27 | 22.57 | $22.31 | 36800 |
| 2026-03-26 | 22.60 | $22.38 | 84832 |
| 2026-03-25 | 22.62 | $22.52 | 2.3M |
| 2026-03-24 | 22.63 | $22.44 | 48006 |
| 2026-03-23 | 22.65 | $22.47 | 40842 |
| 2026-03-20 | 22.67 | $22.36 | 55200 |
| 2026-03-19 | 22.71 | $22.57 | 47200 |
| 2026-03-18 | 22.72 | $22.53 | 289800 |
| 2026-03-17 | 22.74 | $22.60 | 145329 |
| 2026-03-16 | 22.75 | $22.56 | 80833 |
| 2026-03-13 | 22.78 | $22.46 | 14500 |
| 2026-03-12 | 22.81 | $22.49 | 113100 |
| 2026-03-11 | 22.84 | $22.61 | 53500 |
| 2026-03-10 | 22.87 | $22.72 | 26924 |
| 2026-03-09 | 22.88 | $22.80 | 117700 |
| 2026-03-06 | 22.89 | $22.68 | 80500 |
| 2026-03-05 | 22.91 | $22.78 | 155704 |
| 2026-03-04 | 22.93 | $22.85 | 72100 |
| 2026-03-03 | 22.93 | $22.83 | 219200 |
| 2026-03-02 | 22.95 | $22.95 | 77200 |
| 2026-02-27 | 22.94 | $23.03 | 79319 |
| 2026-02-26 | 22.94 | $23.02 | 198539 |
| 2026-02-25 | 22.93 | $22.98 | 64200 |
| 2026-02-24 | 22.92 | $22.96 | 56700 |
| 2026-02-23 | 22.92 | $22.99 | 95800 |
| 2026-02-20 | 22.91 | $23.00 | 73300 |
| 2026-02-19 | 22.90 | $22.99 | 36136 |
| 2026-02-18 | 22.89 | $22.96 | 135149 |
| 2026-02-17 | 22.88 | $22.98 | 60800 |
| 2026-02-13 | 22.87 | $22.94 | 76200 |
| 2026-02-12 | 22.87 | $22.92 | 43400 |
| 2026-02-11 | 22.86 | $22.87 | 36356 |
| 2026-02-10 | 22.86 | $22.89 | 31200 |
| 2026-02-09 | 22.86 | $22.85 | 54000 |
| 2026-02-06 | 22.86 | $22.86 | 49706 |
| 2026-02-05 | 22.86 | $22.84 | 105700 |
| 2026-02-04 | 22.86 | $22.76 | 24933 |
| 2026-02-03 | 22.87 | $22.79 | 49700 |
| 2026-02-02 | 22.88 | $22.92 | 40800 |
| 2026-01-30 | 22.87 | $22.91 | 60000 |
| 2026-01-29 | 22.87 | $22.90 | 51100 |
| 2026-01-28 | 22.87 | $22.89 | 36500 |
| 2026-01-27 | 22.86 | $22.91 | 28833 |
| 2026-01-26 | 22.86 | $22.92 | 37226 |
| 2026-01-23 | 22.85 | $22.91 | 34609 |
| 2026-01-22 | 22.85 | $22.88 | 102200 |
| 2026-01-21 | 22.84 | $22.87 | 50900 |
| 2026-01-20 | 22.84 | $22.78 | 77012 |
| 2026-01-16 | 22.85 | $22.87 | 42700 |
| 2026-01-15 | 22.84 | $22.87 | 48700 |
| 2026-01-14 | 22.84 | $22.88 | 39232 |
| 2026-01-13 | 22.84 | $22.87 | 57136 |
| 2026-01-12 | 22.83 | $22.87 | 46900 |
| 2026-01-09 | 22.83 | $22.88 | 27027 |
| 2026-01-08 | 22.82 | $22.79 | 35500 |
| 2026-01-07 | 22.83 | $22.83 | 53200 |
| 2026-01-06 | 22.83 | $22.85 | 40128 |
| 2026-01-05 | 22.83 | $22.84 | 45900 |
| 2026-01-02 | 22.82 | $22.78 | 116012 |
| 2025-12-31 | 22.83 | $22.77 | 16847 |
| 2025-12-30 | 22.83 | $22.85 | 40048 |
| 2025-12-29 | 22.83 | $22.84 | 59620 |
| 2025-12-26 | 22.83 | $22.83 | 38542 |
| 2025-12-24 | 22.83 | $22.80 | 25539 |
| 2025-12-23 | 22.84 | $22.78 | 40238 |
| 2025-12-22 | 22.84 | $22.84 | 72400 |
| 2025-12-19 | 22.84 | $22.84 | 52800 |
| 2025-12-18 | 22.84 | $22.85 | 54300 |
| 2025-12-17 | 22.84 | $22.85 | 22300 |
| 2025-12-16 | 22.84 | $22.83 | 48805 |
| 2025-12-15 | 22.84 | $22.80 | 41300 |
| 2025-12-12 | 22.84 | $22.78 | 45421 |
| 2025-12-11 | 22.85 | $22.84 | 42800 |
| 2025-12-10 | 22.85 | $22.86 | 28833 |
| 2025-12-09 | 22.85 | $22.80 | 38344 |
| 2025-12-08 | 22.86 | $22.79 | 52226 |
| 2025-12-05 | 22.86 | $22.83 | 61639 |
| 2025-12-04 | 22.87 | $22.85 | 52500 |
| 2025-12-03 | 22.87 | $22.85 | 54000 |
| 2025-12-02 | 22.87 | $22.83 | 43800 |
| 2025-12-01 | 22.88 | $22.89 | 27422 |
| 2025-11-28 | 22.88 | $22.98 | 33039 |
| 2025-11-26 | 22.86 | $22.95 | 36719 |
| 2025-11-25 | 22.86 | $22.94 | 28329 |
| 2025-11-24 | 22.85 | $22.86 | 44221 |
| 2025-11-21 | 22.84 | $22.88 | 25400 |
| 2025-11-20 | 22.84 | $22.80 | 36900 |
| 2025-11-19 | 22.85 | $22.72 | 44200 |
| 2025-11-18 | 22.86 | $22.78 | 44600 |
| 2025-11-17 | 22.87 | $22.77 | 33400 |
| 2025-11-14 | 22.88 | $22.79 | 34000 |
| 2025-11-13 | 22.89 | $22.78 | 31400 |
| 2025-11-12 | 22.90 | $22.86 | 54407 |
| 2025-11-11 | 22.90 | $22.90 | 30819 |
| 2025-11-10 | 22.90 | $22.84 | 46200 |
| 2025-11-07 | 22.91 | $22.82 | 41100 |
| 2025-11-06 | 22.92 | $22.83 | 265600 |
| 2025-11-05 | 22.93 | $22.76 | 62402 |
| 2025-11-04 | 22.94 | $22.80 | 48400 |
| 2025-11-03 | 22.96 | $22.86 | 31700 |
| 2025-10-31 | 22.97 | $22.96 | 24120 |
| 2025-10-30 | 22.97 | $22.97 | 37500 |
| 2025-10-29 | 22.97 | $23.03 | 38449 |
| 2025-10-28 | 22.96 | $23.07 | 39500 |
| 2025-10-27 | 22.95 | $23.08 | 63400 |
| 2025-10-24 | 22.94 | $23.05 | 28300 |
| 2025-10-23 | 22.93 | $23.00 | 42800 |
| 2025-10-22 | 22.92 | $23.01 | 43343 |
| 2025-10-21 | 22.91 | $23.02 | 13816 |
| 2025-10-20 | 22.90 | $23.01 | 30500 |
| 2025-10-17 | 22.89 | $22.94 | 39013 |
| 2025-10-16 | 22.88 | $22.93 | 19530 |
| 2025-10-15 | 22.87 | $22.94 | 27500 |
| 2025-10-14 | 22.87 | $22.95 | 20118 |
| 2025-10-13 | 22.86 | $22.87 | 35000 |
| 2025-10-10 | 22.86 | $22.78 | 28100 |
| 2025-10-09 | 22.87 | $22.81 | 72525 |
| 2025-10-08 | 22.87 | $22.86 | 41916 |
| 2025-10-07 | 22.87 | $22.86 | 32213 |
| 2025-10-06 | 22.88 | $22.84 | 42639 |
| 2025-10-03 | 22.88 | $22.88 | 38300 |
| 2025-10-02 | 22.88 | $22.89 | 36400 |
| 2025-10-01 | 22.88 | $22.95 | 336331 |
| 2025-09-30 | 22.87 | $22.92 | 32119 |
| 2025-09-29 | 22.86 | $22.90 | 52735 |
| 2025-09-26 | 22.86 | $22.89 | 39830 |
| 2025-09-25 | 22.86 | $22.85 | 27300 |
| 2025-09-24 | 22.86 | $22.89 | 61323 |
| 2025-09-23 | 22.86 | $22.93 | 88000 |
| 2025-09-22 | 22.85 | $22.94 | 15921 |
| 2025-09-19 | 22.84 | $22.92 | 22116 |
| 2025-09-18 | 22.83 | $22.89 | 20541 |
| 2025-09-17 | 22.82 | $22.94 | 20910 |
| 2025-09-16 | 22.81 | $22.98 | 35100 |
| 2025-09-15 | 22.79 | $22.98 | 32400 |
| 2025-09-12 | 22.77 | $22.95 | 49749 |
| 2025-09-11 | 22.75 | $22.95 | 15324 |
| 2025-09-10 | 22.73 | $22.90 | 34500 |
| 2025-09-09 | 22.72 | $22.88 | 31000 |
| 2025-09-08 | 22.70 | $22.86 | 45645 |
| 2025-09-05 | 22.68 | $22.84 | 104041 |
| 2025-09-04 | 22.66 | $22.74 | 43931 |
| 2025-09-03 | 22.66 | $22.65 | 58700 |
| 2025-09-02 | 22.66 | $22.64 | 25154 |
| 2025-08-29 | 22.66 | $22.71 | 15400 |
| 2025-08-28 | 22.65 | $22.81 | 1.1M |
| 2025-08-27 | 22.64 | $22.71 | 20400 |
| 2025-08-26 | 22.63 | $22.74 | 19736 |
| 2025-08-25 | 22.62 | $22.68 | 23500 |
| 2025-08-22 | 22.61 | $22.70 | 10041 |
| 2025-08-21 | 22.60 | $22.61 | 23500 |
| 2025-08-20 | 22.60 | $22.65 | 25900 |
| 2025-08-19 | 22.60 | $22.64 | 38181 |
| 2025-08-18 | 22.59 | $22.61 | 38200 |
| 2025-08-15 | 22.59 | $22.64 | 29900 |
| 2025-08-14 | 22.58 | $22.67 | 29927 |
| 2025-08-13 | 22.58 | $22.70 | 56904 |
| 2025-08-12 | 22.56 | $22.61 | 21200 |
| 2025-08-11 | 22.56 | $22.61 | 34448 |
| 2025-08-08 | 22.55 | $22.60 | 33500 |
| 2025-08-07 | 22.55 | $22.62 | 43031 |
| 2025-08-06 | 22.54 | $22.61 | 30921 |
| 2025-08-05 | 22.53 | $22.63 | 38200 |
| 2025-08-04 | 22.52 | $22.61 | 36703 |
| 2025-08-01 | 22.51 | $22.67 | 32540 |
| 2025-07-31 | 22.50 | $22.56 | 44447 |
| 2025-07-30 | 22.49 | $22.56 | 81700 |
| 2025-07-29 | 22.48 | $22.58 | 80800 |
| 2025-07-28 | 22.47 | $22.53 | 17147 |
| 2025-07-25 | 22.47 | $22.54 | 24002 |
| 2025-07-24 | 22.46 | $22.50 | 23500 |
| 2025-07-23 | 22.45 | $22.52 | 27200 |
| 2025-07-22 | 22.45 | $22.51 | 29300 |
| 2025-07-21 | 22.44 | $22.55 | 102008 |
| 2025-07-18 | 22.43 | $22.43 | 14600 |
| 2025-07-17 | 22.43 | $22.41 | 26300 |
| 2025-07-16 | 22.43 | $22.38 | 40300 |
| 2025-07-15 | 22.43 | $22.38 | 39700 |
| 2025-07-14 | 22.44 | $22.41 | 32300 |
| 2025-07-11 | 22.44 | $22.41 | 21329 |
| 2025-07-10 | 22.45 | $22.48 | 19900 |
| 2025-07-09 | 22.44 | $22.50 | 23204 |
| 2025-07-08 | 22.44 | $22.39 | 83407 |
| 2025-07-07 | 22.44 | $22.44 | 32200 |
| 2025-07-03 | 22.44 | $22.51 | 11500 |
| 2025-07-02 | 22.43 | $22.53 | 20947 |
| 2025-07-01 | 22.42 | $22.63 | 20200 |
| 2025-06-30 | 22.40 | $22.61 | 24000 |
| 2025-06-27 | 22.38 | $22.54 | 39500 |
| 2025-06-26 | 22.36 | $22.57 | 16300 |
| 2025-06-25 | 22.34 | $22.50 | 32300 |
| 2025-06-24 | 22.33 | $22.50 | 354900 |
| 2025-06-23 | 22.31 | $22.45 | 19900 |
| 2025-06-20 | 22.29 | $22.41 | 24534 |
| 2025-06-18 | 22.28 | $22.36 | 13100 |
| 2025-06-17 | 22.27 | $22.35 | 23300 |
| 2025-06-16 | 22.26 | $22.28 | 17630 |
| 2025-06-13 | 22.26 | $22.32 | 27414 |
| 2025-06-12 | 22.26 | $22.39 | 25830 |
| 2025-06-11 | 22.24 | $22.32 | 79739 |
| 2025-06-10 | 22.23 | $22.24 | 11745 |
| 2025-06-09 | 22.23 | $22.23 | 26504 |
| 2025-06-06 | 22.23 | $22.20 | 35300 |
| 2025-06-05 | 22.24 | $22.25 | 76700 |
| 2025-06-04 | 22.24 | $22.31 | 45128 |
| 2025-06-03 | 22.23 | $22.22 | 33500 |
| 2025-06-02 | 22.23 | $22.30 | 38300 |
| 2025-05-30 | 22.22 | $22.33 | 28914 |
| 2025-05-29 | 22.21 | $22.31 | 10000 |
| 2025-05-28 | 22.20 | $22.24 | 41435 |
| 2025-05-27 | 22.20 | $22.28 | 31445 |
| 2025-05-23 | 22.19 | $22.16 | 27331 |
| 2025-05-22 | 22.19 | $22.16 | 88500 |
| 2025-05-21 | 22.20 | $22.09 | 17300 |
| 2025-05-20 | 22.21 | $22.22 | 34600 |
| 2025-05-19 | 22.21 | $22.26 | 42600 |
| 2025-05-16 | 22.20 | $22.26 | 42300 |
| 2025-05-15 | 22.19 | $22.25 | 24940 |
| 2025-05-14 | 22.19 | $22.13 | 37446 |
| 2025-05-13 | 22.19 | $22.21 | 79830 |
| 2025-05-12 | 22.19 | $22.22 | 39746 |
| 2025-05-09 | 22.19 | $22.16 | 32900 |
| 2025-05-08 | 22.19 | $22.15 | 48400 |
| 2025-05-07 | 22.20 | $22.22 | 27426 |
| 2025-05-06 | 22.19 | $22.18 | 48833 |
| 2025-05-05 | 22.19 | $22.15 | 26725 |
| 2025-05-02 | 22.20 | $22.15 | 69600 |
| 2025-05-01 | 22.20 | $22.28 | 43500 |
| 2025-04-30 | 22.20 | $22.33 | 21500 |
| 2025-04-29 | 22.18 | $22.40 | 48834 |
| 2025-04-28 | 22.16 | $22.34 | 7303 |
| 2025-04-25 | 22.14 | $22.30 | 20309 |
| 2025-04-24 | 22.12 | $22.24 | 59648 |
| 2025-04-23 | 22.11 | $22.10 | 22442 |
| 2025-04-22 | 22.11 | $22.03 | 14923 |
| 2025-04-21 | 22.12 | $21.93 | 21642 |
| 2025-04-17 | 22.14 | $22.08 | 22121 |
| 2025-04-16 | 22.15 | $22.05 | 13348 |
| 2025-04-15 | 22.16 | $22.02 | 37702 |
| 2025-04-14 | 22.17 | $21.97 | 29619 |
| 2025-04-11 | 22.20 | $21.81 | 179836 |
| 2025-04-10 | 22.24 | $21.80 | 71246 |
| 2025-04-09 | 22.28 | $22.09 | 132200 |
| 2025-04-08 | 22.30 | $21.80 | 108700 |
| 2025-04-07 | 22.36 | $21.94 | 62300 |
| 2025-04-04 | 22.40 | $22.21 | 115800 |
| 2025-04-03 | 22.42 | $22.37 | 52337 |
| 2025-04-02 | 22.42 | $22.41 | 33549 |
| 2025-04-01 | 22.43 | $22.48 | 46243 |
| 2025-03-31 | 22.42 | $22.43 | 122325 |
| 2025-03-28 | 22.42 | $22.41 | 50019 |
| 2025-03-27 | 22.42 | $22.35 | 43900 |
| 2025-03-26 | 22.43 | $22.36 | 91015 |
| 2025-03-25 | 22.43 | $22.45 | 172827 |
| 2025-03-24 | 22.43 | $22.48 | 37149 |
| 2025-03-21 | 22.43 | $22.47 | 65814 |
| 2025-03-20 | 22.42 | $22.48 | 66800 |
| 2025-03-19 | 22.42 | $22.48 | 61100 |
| 2025-03-18 | 22.41 | $22.36 | 41524 |
| 2025-03-17 | 22.41 | $22.39 | 55621 |
| 2025-03-14 | 22.42 | $22.34 | 35136 |
| 2025-03-13 | 22.43 | $22.35 | 61000 |
| 2025-03-12 | 22.43 | $22.34 | 38240 |
| 2025-03-11 | 22.44 | $22.35 | 85500 |
| 2025-03-10 | 22.45 | $22.45 | 128400 |
| 2025-03-07 | 22.45 | $22.44 | 134400 |
| 2025-03-06 | 22.45 | $22.42 | 56400 |
| 2025-03-05 | 22.46 | $22.48 | 331513 |
| 2025-03-04 | 22.46 | $22.49 | 29712 |
| 2025-03-03 | 22.45 | $22.63 | 41700 |
| 2025-02-28 | 22.43 | $22.63 | 66812 |
| 2025-02-27 | 22.41 | $22.54 | 88000 |
| 2025-02-26 | 22.40 | $22.60 | 21800 |
| 2025-02-25 | 22.38 | $22.55 | 56814 |
| 2025-02-24 | 22.36 | $22.48 | 49903 |
| 2025-02-21 | 22.35 | $22.44 | 43827 |
| 2025-02-20 | 22.34 | $22.42 | 137200 |
| 2025-02-19 | 22.33 | $22.38 | 41300 |
| 2025-02-18 | 22.32 | $22.39 | 120741 |
| 2025-02-14 | 22.32 | $22.42 | 153400 |
| 2025-02-13 | 22.31 | $22.34 | 62437 |
| 2025-02-12 | 22.30 | $22.24 | 153800 |
| 2025-02-11 | 22.31 | $22.31 | 57511 |
| 2025-02-10 | 22.31 | $22.32 | 61743 |
| 2025-02-07 | 22.31 | $22.34 | 38130 |
| 2025-02-06 | 22.31 | $22.40 | 23000 |
| 2025-02-05 | 22.30 | $22.39 | 82100 |
| 2025-02-04 | 22.29 | $22.27 | 118721 |
| 2025-02-03 | 22.29 | $22.35 | 46000 |
| 2025-01-31 | 22.28 | $22.33 | 122400 |
| 2025-01-30 | 22.28 | $22.40 | 51100 |
| 2025-01-29 | 22.26 | $22.36 | 74638 |
| 2025-01-28 | 22.25 | $22.36 | 52843 |
| 2025-01-27 | 22.24 | $22.34 | 111400 |
| 2025-01-24 | 22.23 | $22.28 | 82700 |
| 2025-01-23 | 22.23 | $22.26 | 75000 |
| 2025-01-22 | 22.22 | $22.26 | 92100 |
| 2025-01-21 | 22.22 | $22.32 | 98634 |
| 2025-01-17 | 22.21 | $22.25 | 19400 |
| 2025-01-16 | 22.20 | $22.23 | 46500 |
| 2025-01-15 | 22.20 | $22.23 | 93609 |
| 2025-01-14 | 22.20 | $22.03 | 36241 |
| 2025-01-13 | 22.22 | $22.01 | 44000 |
| 2025-01-10 | 22.24 | $22.06 | 61312 |
| 2025-01-08 | 22.26 | $22.14 | 89143 |
| 2025-01-07 | 22.27 | $22.13 | 85400 |
| 2025-01-06 | 22.28 | $22.20 | 106200 |
| 2025-01-03 | 22.29 | $22.19 | 47525 |
| 2025-01-02 | 22.30 | $22.21 | 104500 |
| 2024-12-31 | 22.31 | $22.17 | 86600 |
| 2024-12-30 | 22.33 | $22.19 | 71727 |
| 2024-12-27 | 22.34 | $22.13 | 33100 |
| 2024-12-26 | 22.37 | $22.17 | 56600 |
| 2024-12-24 | 22.39 | $22.17 | 94510 |
| 2024-12-23 | 22.41 | $22.15 | 180000 |
| 2024-12-20 | 22.44 | $22.19 | 70100 |
| 2024-12-19 | 22.46 | $22.20 | 46719 |
| 2024-12-18 | 22.49 | $22.25 | 35700 |
| 2024-12-17 | 22.52 | $22.43 | 47707 |
| 2024-12-16 | 22.53 | $22.44 | 63021 |
| 2024-12-13 | 22.53 | $22.42 | 51700 |
| 2024-12-12 | 22.55 | $22.49 | 42500 |
| 2024-12-11 | 22.55 | $22.58 | 46900 |
| 2024-12-10 | 22.55 | $22.59 | 42435 |
| 2024-12-09 | 22.55 | $22.60 | 31500 |
| 2024-12-06 | 22.54 | $22.64 | 50648 |
| 2024-12-05 | 22.53 | $22.58 | 91000 |
| 2024-12-04 | 22.52 | $22.58 | 46009 |
| 2024-12-03 | 22.52 | $22.54 | 40612 |
| 2024-12-02 | 22.51 | $22.66 | 68312 |
| 2024-11-29 | 22.50 | $22.65 | 10100 |
| 2024-11-27 | 22.48 | $22.57 | 27128 |
| 2024-11-26 | 22.47 | $22.52 | 78240 |
| 2024-11-25 | 22.47 | $22.57 | 66033 |
| 2024-11-22 | 22.46 | $22.43 | 41105 |
| 2024-11-21 | 22.46 | $22.43 | 66000 |
| 2024-11-20 | 22.47 | $22.42 | 34400 |
| 2024-11-19 | 22.47 | $22.44 | 43600 |
| 2024-11-18 | 22.47 | $22.40 | 25800 |
| 2024-11-15 | 22.48 | $22.36 | 42735 |
| 2024-11-14 | 22.49 | $22.39 | 50200 |
| 2024-11-13 | 22.51 | $22.38 | 39805 |
| 2024-11-12 | 22.52 | $22.41 | 37100 |
| 2024-11-11 | 22.53 | $22.54 | 552400 |
| 2024-11-08 | 22.53 | $22.56 | 41246 |
| 2024-11-07 | 22.53 | $22.48 | 56000 |
| 2024-11-06 | 22.53 | $22.39 | 60001 |
| 2024-11-05 | 22.55 | $22.48 | 38520 |
| 2024-11-04 | 22.55 | $22.40 | 52444 |
| 2024-11-01 | 22.57 | $22.42 | 35400 |
| 2024-10-31 | 22.58 | $22.47 | 49600 |
| 2024-10-30 | 22.60 | $22.51 | 62800 |
| 2024-10-29 | 22.60 | $22.51 | 56844 |
| 2024-10-28 | 22.61 | $22.50 | 64500 |
| 2024-10-25 | 22.63 | $22.50 | 47037 |
| 2024-10-24 | 22.64 | $22.50 | 33210 |
| 2024-10-23 | 22.66 | $22.47 | 57100 |
| 2024-10-22 | 22.67 | $22.51 | 42600 |
| 2024-10-21 | 22.69 | $22.51 | 99900 |
| 2024-10-18 | 22.71 | $22.65 | 38924 |
| 2024-10-17 | 22.72 | $22.67 | 76200 |
| 2024-10-16 | 22.72 | $22.74 | 53030 |
| 2024-10-15 | 22.72 | $22.69 | 62300 |
| 2024-10-14 | 22.72 | $22.61 | 25013 |
| 2024-10-11 | 22.74 | $22.62 | 39609 |
| 2024-10-10 | 22.75 | $22.62 | 30100 |
| 2024-10-09 | 22.76 | $22.61 | 20000 |
| 2024-10-08 | 22.78 | $22.63 | 52149 |
| 2024-10-07 | 22.79 | $22.62 | 66136 |
| 2024-10-04 | 22.81 | $22.70 | 117900 |
| 2024-10-03 | 22.82 | $22.74 | 39813 |
| 2024-10-02 | 22.83 | $22.79 | 201718 |
| 2024-10-01 | 22.84 | $22.96 | 47435 |
| 2024-09-30 | 22.82 | $22.92 | 71916 |
| 2024-09-27 | 22.81 | $22.89 | 32700 |
| 2024-09-26 | 22.80 | $22.88 | 76000 |
| 2024-09-25 | 22.80 | $22.85 | 52400 |
| 2024-09-24 | 22.79 | $22.90 | 22100 |
| 2024-09-23 | 22.78 | $22.86 | 71800 |
| 2024-09-20 | 22.77 | $22.91 | 34200 |
| 2024-09-19 | 22.76 | $22.91 | 60922 |
| 2024-09-18 | 22.74 | $22.87 | 36519 |
| 2024-09-17 | 22.73 | $22.91 | 134100 |
| 2024-09-16 | 22.71 | $22.91 | 34704 |
| 2024-09-13 | 22.68 | $22.84 | 46304 |
| 2024-09-12 | 22.67 | $22.78 | 73322 |
| 2024-09-11 | 22.66 | $22.78 | 113609 |
| 2024-09-10 | 22.64 | $22.76 | 74500 |
| 2024-09-09 | 22.63 | $22.74 | 54600 |
| 2024-09-06 | 22.62 | $22.70 | 59640 |
| 2024-09-05 | 22.61 | $22.72 | 33500 |
| 2024-09-04 | 22.60 | $22.62 | 53947 |
| 2024-09-03 | 22.60 | $22.68 | 146721 |
| 2024-08-30 | 22.59 | $22.67 | 57700 |
| 2024-08-29 | 22.58 | $22.67 | 166717 |
| 2024-08-28 | 22.57 | $22.69 | 44813 |
| 2024-08-27 | 22.56 | $22.70 | 68629 |
| 2024-08-26 | 22.54 | $22.72 | 148100 |
| 2024-08-23 | 22.52 | $22.75 | 45004 |
| 2024-08-22 | 22.50 | $22.61 | 48300 |
| 2024-08-21 | 22.49 | $22.72 | 57119 |
| 2024-08-20 | 22.46 | $22.66 | 31106 |
| 2024-08-19 | 22.44 | $22.64 | 79800 |
| 2024-08-16 | 22.42 | $22.61 | 39138 |
| 2024-08-15 | 22.40 | $22.55 | 25329 |
| 2024-08-14 | 22.39 | $22.57 | 121600 |
| 2024-08-13 | 22.37 | $22.53 | 128319 |
| 2024-08-12 | 22.35 | $22.36 | 46110 |
| 2024-08-09 | 22.35 | $22.40 | 51700 |
| 2024-08-08 | 22.34 | $22.33 | 79229 |
| 2024-08-07 | 22.34 | $22.35 | 98100 |
| 2024-08-06 | 22.34 | $22.34 | 77100 |
| 2024-08-05 | 22.34 | $22.42 | 37414 |
| 2024-08-02 | 22.34 | $22.50 | 90138 |
| 2024-08-01 | 22.32 | $22.52 | 47300 |
| 2024-07-31 | 22.30 | $22.45 | 87300 |
| 2024-07-30 | 22.28 | $22.37 | 61902 |
| 2024-07-29 | 22.27 | $22.37 | 33718 |
| 2024-07-26 | 22.26 | $22.31 | 31228 |
| 2024-07-25 | 22.26 | $22.23 | 30200 |
| 2024-07-24 | 22.26 | $22.22 | 55600 |
| 2024-07-23 | 22.26 | $22.30 | 59000 |
| 2024-07-22 | 22.26 | $22.30 | 43823 |
| 2024-07-19 | 22.26 | $22.28 | 18345 |
| 2024-07-18 | 22.25 | $22.36 | 64834 |
| 2024-07-17 | 22.24 | $22.37 | 56348 |
| 2024-07-16 | 22.23 | $22.38 | 43700 |
| 2024-07-15 | 22.21 | $22.30 | 47706 |
| 2024-07-12 | 22.20 | $22.34 | 96325 |
| 2024-07-11 | 22.19 | $22.31 | 94400 |
| 2024-07-10 | 22.18 | $22.22 | 74600 |
| 2024-07-09 | 22.17 | $22.15 | 145111 |
| 2024-07-08 | 22.17 | $22.18 | 123244 |
| 2024-07-05 | 22.17 | $22.20 | 34500 |
| 2024-07-03 | 22.17 | $22.15 | 15411 |
| 2024-07-02 | 22.17 | $22.01 | 69800 |
| 2024-07-01 | 22.19 | $22.09 | 513425 |
| 2024-06-28 | 22.20 | $22.18 | 192300 |
| 2024-06-27 | 22.20 | $22.23 | 62800 |
| 2024-06-26 | 22.20 | $22.19 | 40200 |
| 2024-06-25 | 22.20 | $22.27 | 27500 |
| 2024-06-24 | 22.20 | $22.25 | 33400 |
| 2024-06-21 | 22.19 | $22.25 | 42800 |
| 2024-06-20 | 22.18 | $22.25 | 73114 |
| 2024-06-18 | 22.18 | $22.29 | 31535 |
| 2024-06-17 | 22.16 | $22.22 | 55800 |
| 2024-06-14 | 22.16 | $22.23 | 33840 |
| 2024-06-13 | 22.15 | $22.27 | 42047 |
| 2024-06-12 | 22.14 | $22.21 | 37100 |
| 2024-06-11 | 22.13 | $22.13 | 112600 |
| 2024-06-10 | 22.13 | $22.07 | 28117 |
| 2024-06-07 | 22.14 | $22.09 | 293900 |
| 2024-06-06 | 22.14 | $22.17 | 16507 |
| 2024-06-05 | 22.14 | $22.22 | 91201 |
| 2024-06-04 | 22.13 | $22.18 | 43900 |
| 2024-06-03 | 22.13 | $22.23 | 31310 |
| 2024-05-31 | 22.12 | $22.19 | 60043 |
| 2024-05-30 | 22.11 | $22.10 | 59833 |
| 2024-05-29 | 22.11 | $22.01 | 51700 |
| 2024-05-28 | 22.12 | $22.06 | 38901 |
| 2024-05-24 | 22.13 | $22.14 | 58100 |
| 2024-05-23 | 22.12 | $22.12 | 29000 |
| 2024-05-22 | 22.12 | $22.19 | 19100 |
| 2024-05-21 | 22.12 | $22.21 | 26800 |
| 2024-05-20 | 22.11 | $22.20 | 100400 |
| 2024-05-17 | 22.10 | $22.20 | 493300 |
| 2024-05-16 | 22.09 | $22.23 | 22805 |
| 2024-05-15 | 22.07 | $22.29 | 28341 |
| 2024-05-14 | 22.05 | $22.13 | 48400 |
| 2024-05-13 | 22.04 | $22.13 | 41806 |
| 2024-05-10 | 22.03 | $22.07 | 49608 |
| 2024-05-09 | 22.03 | $22.11 | 13647 |
| 2024-05-08 | 22.02 | $22.09 | 76500 |
| 2024-05-07 | 22.01 | $22.11 | 34800 |
| 2024-05-06 | 22.00 | $22.08 | 90400 |
| 2024-05-03 | 21.99 | $22.09 | 66300 |
| 2024-05-02 | 21.98 | $21.97 | 27700 |
| 2024-05-01 | 21.98 | $21.91 | 30800 |
| 2024-04-30 | 21.99 | $21.89 | 57900 |
| 2024-04-29 | 22.00 | $22.00 | 43100 |
| 2024-04-26 | 22.00 | $21.94 | 79136 |
| 2024-04-25 | 22.01 | $21.89 | 31723 |
| 2024-04-24 | 22.02 | $21.91 | 44219 |
| 2024-04-23 | 22.03 | $21.95 | 198702 |
| 2024-04-22 | 22.04 | $21.93 | 43211 |
| 2024-04-19 | 22.05 | $21.88 | 30910 |
| 2024-04-18 | 22.07 | $21.84 | 52129 |
| 2024-04-17 | 22.09 | $21.91 | 60300 |
| 2024-04-16 | 22.11 | $21.80 | 147700 |
| 2024-04-15 | 22.14 | $21.85 | 25200 |
| 2024-04-12 | 22.17 | $22.00 | 41234 |
| 2024-04-11 | 22.19 | $21.96 | 69600 |
| 2024-04-10 | 22.22 | $21.99 | 60520 |
| 2024-04-09 | 22.24 | $22.24 | 43100 |
| 2024-04-08 | 22.24 | $22.19 | 108118 |
| 2024-04-05 | 22.24 | $22.13 | 82234 |
| 2024-04-04 | 22.26 | $22.18 | 43925 |
| 2024-04-03 | 22.27 | $22.17 | 25446 |
| 2024-04-02 | 22.28 | $22.15 | 36200 |
| 2024-04-01 | 22.29 | $22.25 | 28208 |
| 2024-03-28 | 22.29 | $22.36 | 27939 |
| 2024-03-27 | 22.29 | $22.38 | 29700 |
| 2024-03-26 | 22.28 | $22.30 | 26600 |
| 2024-03-25 | 22.27 | $22.32 | 24924 |
| 2024-03-22 | 22.27 | $22.36 | 104400 |
| 2024-03-21 | 22.26 | $22.31 | 88850 |
| 2024-03-20 | 22.25 | $22.30 | 27200 |
| 2024-03-19 | 22.25 | $22.26 | 54100 |
| 2024-03-18 | 22.25 | $22.19 | 35013 |
| 2024-03-15 | 22.25 | $22.19 | 39429 |
| 2024-03-14 | 22.26 | $22.19 | 34619 |
| 2024-03-13 | 22.27 | $22.31 | 39447 |
| 2024-03-12 | 22.26 | $22.31 | 55037 |
| 2024-03-11 | 22.26 | $22.35 | 12104 |
| 2024-03-08 | 22.25 | $22.34 | 48000 |
| 2024-03-07 | 22.24 | $22.33 | 74510 |
| 2024-03-06 | 22.23 | $22.27 | 65810 |
| 2024-03-05 | 22.22 | $22.26 | 88046 |
| 2024-03-04 | 22.22 | $22.21 | 51000 |
| 2024-03-01 | 22.22 | $22.31 | 29248 |
| 2024-02-29 | 22.21 | $22.21 | 49021 |
| 2024-02-28 | 22.21 | $22.19 | 63400 |
| 2024-02-27 | 22.21 | $22.18 | 35420 |
| 2024-02-26 | 22.21 | $22.19 | 69600 |
| 2024-02-23 | 22.21 | $22.22 | 75822 |
| 2024-02-22 | 22.21 | $22.16 | 69300 |
| 2024-02-21 | 22.22 | $22.13 | 28124 |
| 2024-02-20 | 22.23 | $22.17 | 52400 |
| 2024-02-16 | 22.24 | $22.13 | 49648 |
| 2024-02-15 | 22.25 | $22.19 | 38200 |
| 2024-02-14 | 22.25 | $22.14 | 38800 |
| 2024-02-13 | 22.26 | $22.05 | 65113 |
| 2024-02-12 | 22.29 | $22.20 | 296336 |
| 2024-02-09 | 22.30 | $22.21 | 144703 |
| 2024-02-08 | 22.30 | $22.20 | 53219 |
| 2024-02-07 | 22.32 | $22.25 | 54000 |
| 2024-02-06 | 22.32 | $22.28 | 65107 |
| 2024-02-05 | 22.33 | $22.24 | 37800 |
| 2024-02-02 | 22.34 | $22.37 | 31941 |
| 2024-02-01 | 22.33 | $22.52 | 60922 |
| 2024-01-31 | 22.31 | $22.40 | 39946 |
| 2024-01-30 | 22.30 | $22.40 | 68809 |
| 2024-01-29 | 22.29 | $22.37 | 42900 |
| 2024-01-26 | 22.29 | $22.31 | 114500 |
| 2024-01-25 | 22.28 | $22.32 | 108742 |
| 2024-01-24 | 22.28 | $22.21 | 71500 |
| 2024-01-23 | 22.29 | $22.27 | 106447 |
| 2024-01-22 | 22.29 | $22.29 | 81242 |
| 2024-01-19 | 22.29 | $22.26 | 150021 |
| 2024-01-18 | 22.29 | $22.30 | 50700 |
| 2024-01-17 | 22.29 | $22.26 | 156900 |
| 2024-01-16 | 22.29 | $22.30 | 97600 |
| 2024-01-12 | 22.29 | $22.46 | 152108 |
| 2024-01-11 | 22.27 | $22.39 | 61000 |
| 2024-01-10 | 22.26 | $22.31 | 34200 |
| 2024-01-09 | 22.26 | $22.28 | 39100 |
| 2024-01-08 | 22.25 | $22.27 | 46804 |
| 2024-01-05 | 22.25 | $22.19 | 100800 |
| 2024-01-04 | 22.26 | $22.23 | 59900 |
| 2024-01-03 | 22.26 | $22.29 | 49033 |
| 2024-01-02 | 22.26 | $22.31 | 43245 |
| 2023-12-29 | 22.25 | $22.43 | 33225 |
| 2023-12-28 | 22.24 | $22.50 | 53116 |
| 2023-12-27 | 22.21 | $22.54 | 73717 |
| 2023-12-26 | 22.17 | $22.41 | 58040 |
| 2023-12-22 | 22.15 | $22.38 | 240532 |
| 2023-12-21 | 22.12 | $22.47 | 20500 |
| 2023-12-20 | 22.09 | $22.46 | 88000 |
| 2023-12-19 | 22.05 | $22.41 | 33020 |
| 2023-12-18 | 22.01 | $22.38 | 26300 |
| 2023-12-15 | 21.97 | $22.41 | 67600 |
| 2023-12-14 | 21.93 | $22.41 | 57100 |
| 2023-12-13 | 21.88 | $22.31 | 35335 |
| 2023-12-12 | 21.83 | $22.04 | 28721 |
| 2023-12-11 | 21.81 | $21.97 | 22101 |
| 2023-12-08 | 21.79 | $22.01 | 25800 |
| 2023-12-07 | 21.77 | $22.03 | 47700 |
| 2023-12-06 | 21.74 | $22.03 | 51600 |
| 2023-12-05 | 21.71 | $22.00 | 56200 |
| 2023-12-04 | 21.68 | $21.91 | 18300 |
| 2023-12-01 | 21.65 | $22.01 | 52800 |
| 2023-11-30 | 21.62 | $21.90 | 33200 |
| 2023-11-29 | 21.59 | $21.97 | 95800 |
| 2023-11-28 | 21.55 | $21.85 | 26646 |
| 2023-11-27 | 21.51 | $21.77 | 48112 |
| 2023-11-24 | 21.49 | $21.70 | 18300 |
| 2023-11-22 | 21.47 | $21.75 | 15527 |
| 2023-11-21 | 21.44 | $21.69 | 42639 |
| 2023-11-20 | 21.41 | $21.69 | 25500 |
| 2023-11-17 | 21.38 | $21.64 | 79342 |
| 2023-11-16 | 21.35 | $21.60 | 27300 |
| 2023-11-15 | 21.33 | $21.50 | 20628 |
| 2023-11-14 | 21.31 | $21.61 | 39631 |
| 2023-11-13 | 21.28 | $21.36 | 12116 |
| 2023-11-10 | 21.27 | $21.38 | 319602 |
| 2023-11-09 | 21.25 | $21.34 | 11000 |
| 2023-11-08 | 21.25 | $21.48 | 11536 |
| 2023-11-07 | 21.22 | $21.43 | 371700 |
| 2023-11-06 | 21.20 | $21.35 | 21223 |
| 2023-11-03 | 21.18 | $21.42 | 45534 |
| 2023-11-02 | 21.16 | $21.29 | 61200 |
| 2023-11-01 | 21.14 | $21.23 | 15500 |
| 2023-10-31 | 21.14 | $21.07 | 54200 |
| 2023-10-30 | 21.14 | $21.09 | 21200 |
| 2023-10-27 | 21.15 | $21.08 | 275600 |
| 2023-10-26 | 21.16 | $21.09 | 8004 |
| 2023-10-25 | 21.16 | $21.01 | 16721 |
| 2023-10-24 | 21.18 | $21.11 | 114100 |
| 2023-10-23 | 21.19 | $21.02 | 7947 |
| 2023-10-20 | 21.20 | $21.00 | 24449 |
| 2023-10-19 | 21.22 | $20.91 | 12905 |
| 2023-10-18 | 21.26 | $21.03 | 15800 |
| 2023-10-17 | 21.28 | $21.06 | 6100 |
| 2023-10-16 | 21.30 | $21.14 | 12742 |
| 2023-10-13 | 21.32 | $21.23 | 12700 |
| 2023-10-12 | 21.33 | $21.18 | 9127 |
| 2023-10-11 | 21.35 | $21.32 | 14115 |
| 2023-10-10 | 21.35 | $21.25 | 17800 |
| 2023-10-09 | 21.36 | $21.24 | 16000 |
| 2023-10-06 | 21.37 | $21.11 | 18741 |
| 2023-10-05 | 21.40 | $21.12 | 13701 |
| 2023-10-04 | 21.43 | $21.10 | 24900 |
| 2023-10-03 | 21.47 | $21.01 | 49900 |
| 2023-10-02 | 21.51 | $21.25 | 59600 |
| 2023-09-29 | 21.54 | $21.37 | 3200 |
| 2023-09-28 | 21.56 | $21.40 | 18500 |
| 2023-09-27 | 21.58 | $21.33 | 10305 |
| 2023-09-26 | 21.60 | $21.39 | 19742 |
| 2023-09-25 | 21.62 | $21.45 | 8800 |
| 2023-09-22 | 21.64 | $21.55 | 4900 |
| 2023-09-21 | 21.65 | $21.47 | 17200 |
| 2023-09-20 | 21.67 | $21.61 | 35639 |
| 2023-09-19 | 21.68 | $21.61 | 10200 |
| 2023-09-18 | 21.69 | $21.65 | 44124 |
| 2023-09-15 | 21.69 | $21.64 | 11747 |
| 2023-09-14 | 21.69 | $21.66 | 8300 |
| 2023-09-13 | 21.70 | $21.68 | 2924 |
| 2023-09-12 | 21.70 | $21.65 | 12800 |
| 2023-09-11 | 21.70 | $21.65 | 4615 |
| 2023-09-08 | 21.71 | $21.67 | 25037 |
| 2023-09-07 | 21.71 | $21.64 | 23031 |
| 2023-09-06 | 21.72 | $21.59 | 37700 |
| 2023-09-05 | 21.74 | $21.61 | 26200 |
| 2023-09-01 | 21.75 | $21.80 | 30330 |
| 2023-08-31 | 21.74 | $21.86 | 41730 |
| 2023-08-30 | 21.73 | $21.84 | 27700 |
| 2023-08-29 | 21.72 | $21.85 | 50400 |
| 2023-08-28 | 21.71 | $21.73 | 8500 |
| 2023-08-25 | 21.71 | $21.69 | 12628 |
| 2023-08-24 | 21.71 | $21.66 | 33021 |
| 2023-08-23 | 21.71 | $21.73 | 22428 |
| 2023-08-22 | 21.71 | $21.54 | 35008 |
| 2023-08-21 | 21.73 | $21.52 | 46200 |
| 2023-08-18 | 21.75 | $21.59 | 175200 |
| 2023-08-17 | 21.77 | $21.56 | 11711 |
| 2023-08-16 | 21.79 | $21.58 | 26941 |
| 2023-08-15 | 21.81 | $21.66 | 10300 |
| 2023-08-14 | 21.83 | $21.71 | 8900 |
| 2023-08-11 | 21.84 | $21.73 | 20809 |
| 2023-08-10 | 21.85 | $21.77 | 8200 |
| 2023-08-09 | 21.86 | $21.83 | 3400 |
| 2023-08-08 | 21.86 | $21.82 | 20518 |
| 2023-08-07 | 21.87 | $21.77 | 23800 |
| 2023-08-04 | 21.88 | $21.79 | 7317 |
| 2023-08-03 | 21.88 | $21.65 | 7530 |
| 2023-08-02 | 21.91 | $21.73 | 20410 |
| 2023-08-01 | 21.93 | $21.90 | 16300 |
| 2023-07-31 | 21.93 | $22.01 | 28044 |
| 2023-07-28 | 21.92 | $21.97 | 12728 |
| 2023-07-27 | 21.92 | $21.86 | 17300 |
| 2023-07-26 | 21.92 | $22.00 | 7700 |
| 2023-07-25 | 21.92 | $21.95 | 186002 |
| 2023-07-24 | 21.91 | $21.99 | 7700 |
| 2023-07-21 | 21.90 | $21.98 | 23806 |
| 2023-07-20 | 21.90 | $21.93 | 19624 |
| 2023-07-19 | 21.89 | $22.04 | 21946 |
| 2023-07-18 | 21.88 | $22.00 | 28547 |
| 2023-07-17 | 21.86 | $21.97 | 112926 |
| 2023-07-14 | 21.85 | $21.93 | 5530 |
| 2023-07-13 | 21.84 | $22.04 | 63300 |
| 2023-07-12 | 21.82 | $21.91 | 6711 |
| 2023-07-11 | 21.81 | $21.77 | 1418 |
| 2023-07-10 | 21.82 | $21.69 | 5900 |
| 2023-07-07 | 21.83 | $21.65 | 16300 |
| 2023-07-06 | 21.85 | $21.62 | 36800 |
| 2023-07-05 | 21.88 | $21.76 | 31500 |
| 2023-07-03 | 21.89 | $21.92 | 3700 |
| 2023-06-30 | 21.89 | $21.94 | 4908 |
| 2023-06-29 | 21.88 | $21.87 | 6616 |
| 2023-06-28 | 21.88 | $21.96 | 9217 |
| 2023-06-27 | 21.87 | $21.89 | 15300 |
| 2023-06-26 | 21.87 | $21.91 | 8600 |
| 2023-06-23 | 21.87 | $21.87 | 7612 |
| 2023-06-22 | 21.87 | $21.84 | 16145 |
| 2023-06-21 | 21.87 | $21.91 | 6826 |
| 2023-06-20 | 21.86 | $21.92 | 13800 |
| 2023-06-16 | 21.86 | $21.90 | 8815 |
| 2023-06-15 | 21.85 | $21.94 | 14600 |
| 2023-06-14 | 21.85 | $21.84 | 7139 |
| 2023-06-13 | 21.85 | $21.81 | 12900 |
| 2023-06-12 | 21.85 | $21.86 | 9616 |
| 2023-06-09 | 21.85 | $21.83 | 13124 |
| 2023-06-08 | 21.85 | $21.85 | 9200 |
| 2023-06-07 | 21.85 | $21.75 | 9600 |
| 2023-06-06 | 21.86 | $21.85 | 18832 |
| 2023-06-05 | 21.86 | $21.82 | 44116 |
| 2023-06-02 | 21.87 | $21.84 | 8218 |
| 2023-06-01 | 21.87 | $21.94 | 136437 |
| 2023-05-31 | 21.86 | $21.87 | 124200 |
| 2023-05-30 | 21.86 | $21.85 | 108328 |
| 2023-05-26 | 21.86 | $21.76 | 106410 |
| 2023-05-25 | 21.88 | $21.72 | 97900 |
| 2023-05-24 | 21.89 | $21.71 | 121400 |
| 2023-05-23 | 21.91 | $21.82 | 25300 |
| 2023-05-22 | 21.92 | $21.84 | 33500 |
| 2023-05-19 | 21.93 | $21.82 | 17600 |
| 2023-05-18 | 21.94 | $21.82 | 53104 |
| 2023-05-17 | 21.95 | $21.88 | 13020 |
| 2023-05-16 | 21.96 | $21.87 | 7016 |
| 2023-05-15 | 21.97 | $21.88 | 76400 |
| 2023-05-12 | 21.98 | $21.96 | 11400 |
| 2023-05-11 | 21.98 | $22.03 | 4202 |
| 2023-05-10 | 21.98 | $22.01 | 5302 |
| 2023-05-09 | 21.97 | $21.91 | 7821 |
| 2023-05-08 | 21.98 | $21.94 | 10500 |
| 2023-05-05 | 21.98 | $21.99 | 6518 |
| 2023-05-04 | 21.98 | $21.99 | 7835 |
| 2023-05-03 | 21.98 | $22.01 | 5542 |
| 2023-05-02 | 21.98 | $21.97 | 23737 |
| 2023-05-01 | 21.98 | $21.97 | 16500 |
| 2023-04-28 | 21.98 | $22.07 | 8900 |
| 2023-04-27 | 21.97 | $22.02 | 14300 |
| 2023-04-26 | 21.96 | $21.99 | 18800 |
| 2023-04-25 | 21.96 | $22.02 | 31531 |
| 2023-04-24 | 21.96 | $22.00 | 14524 |
| 2023-04-21 | 21.95 | $21.95 | 6400 |
| 2023-04-20 | 21.95 | $21.95 | 12636 |
| 2023-04-19 | 21.95 | $21.90 | 6600 |
| 2023-04-18 | 21.96 | $21.96 | 9500 |
| 2023-04-17 | 21.96 | $21.93 | 3901 |
| 2023-04-14 | 21.96 | $21.99 | 10100 |
| 2023-04-13 | 21.96 | $22.07 | 6833 |
| 2023-04-12 | 21.94 | $22.03 | 6300 |
| 2023-04-11 | 21.94 | $22.03 | 28228 |
| 2023-04-10 | 21.93 | $21.97 | 6000 |
| 2023-04-06 | 21.92 | $22.05 | 6800 |
| 2023-04-05 | 21.91 | $22.04 | 4200 |
| 2023-04-04 | 21.89 | $22.04 | 26600 |
| 2023-04-03 | 21.88 | $22.10 | 9429 |
| 2023-03-31 | 21.86 | $22.04 | 6546 |
| 2023-03-30 | 21.84 | $21.95 | 4617 |
| 2023-03-29 | 21.82 | $21.90 | 6100 |
| 2023-03-28 | 21.82 | $21.81 | 5111 |
| 2023-03-27 | 21.82 | $21.86 | 27909 |
| 2023-03-24 | 21.81 | $21.93 | 15026 |
| 2023-03-23 | 21.80 | $21.95 | 5717 |
| 2023-03-22 | 21.78 | $21.93 | 14400 |
| 2023-03-21 | 21.77 | $21.84 | 32128 |
| 2023-03-20 | 21.76 | $21.76 | 4347 |
| 2023-03-17 | 21.76 | $21.78 | 27500 |
| 2023-03-16 | 21.76 | $21.78 | 7116 |
| 2023-03-15 | 21.76 | $21.75 | 5800 |
| 2023-03-14 | 21.76 | $21.73 | 4700 |
| 2023-03-13 | 21.76 | $21.74 | 21300 |
| 2023-03-10 | 21.76 | $21.68 | 5900 |
| 2023-03-09 | 21.77 | $21.63 | 9334 |
| 2023-03-08 | 21.79 | $21.61 | 10624 |
| 2023-03-07 | 21.80 | $21.63 | 16147 |
| 2023-03-06 | 21.82 | $21.71 | 97133 |
| 2023-03-03 | 21.83 | $21.75 | 118010 |
| 2023-03-02 | 21.84 | $21.64 | 28500 |
| 2023-03-01 | 21.86 | $21.71 | 9700 |
| 2023-02-28 | 21.88 | $21.77 | 7340 |
| 2023-02-27 | 21.89 | $21.80 | 21000 |
| 2023-02-24 | 21.90 | $21.72 | 41416 |
| 2023-02-23 | 21.92 | $21.83 | 2400 |
| 2023-02-22 | 21.93 | $21.74 | 11022 |
| 2023-02-21 | 21.95 | $21.66 | 6100 |
| 2023-02-17 | 21.98 | $21.84 | 11718 |
| 2023-02-16 | 22.00 | $21.81 | 54000 |
| 2023-02-15 | 22.02 | $21.85 | 10500 |
| 2023-02-14 | 22.03 | $21.89 | 4000 |
| 2023-02-13 | 22.05 | $21.93 | 12337 |
| 2023-02-10 | 22.06 | $21.89 | 9110 |
| 2023-02-09 | 22.08 | $21.94 | 4624 |
| 2023-02-08 | 22.09 | $22.05 | 14200 |
| 2023-02-07 | 22.10 | $22.06 | 13945 |
| 2023-02-06 | 22.10 | $22.03 | 9527 |
| 2023-02-03 | 22.11 | $22.14 | 14300 |
| 2023-02-02 | 22.11 | $22.28 | 19600 |
| 2023-02-01 | 22.09 | $22.30 | 9000 |
| 2023-01-31 | 22.06 | $22.15 | 6200 |
| 2023-01-30 | 22.06 | $22.07 | 39635 |
| 2023-01-27 | 22.05 | $22.16 | 26200 |
| 2023-01-26 | 22.04 | $22.18 | 6400 |
| 2023-01-25 | 22.03 | $22.18 | 8821 |
| 2023-01-24 | 22.01 | $22.17 | 5300 |
| 2023-01-23 | 22.00 | $22.12 | 118100 |
| 2023-01-20 | 21.98 | $22.14 | 31700 |
| 2023-01-19 | 21.97 | $22.14 | 14100 |
| 2023-01-18 | 21.95 | $22.21 | 19104 |
| 2023-01-17 | 21.92 | $22.11 | 12600 |
| 2023-01-13 | 21.90 | $22.12 | 7700 |
| 2023-01-12 | 21.88 | $22.13 | 3500 |
| 2023-01-11 | 21.85 | $22.05 | 12904 |
| 2023-01-10 | 21.83 | $21.97 | 6100 |
| 2023-01-09 | 21.82 | $21.98 | 9032 |
| 2023-01-06 | 21.80 | $21.98 | 3308 |
| 2023-01-05 | 21.78 | $21.78 | 6300 |
| 2023-01-04 | 21.78 | $21.84 | 9937 |
| 2023-01-03 | 21.77 | $21.70 | 5510 |
| 2022-12-30 | 21.78 | $21.68 | 20000 |
| 2022-12-29 | 21.79 | $21.69 | 29132 |
| 2022-12-28 | 21.80 | $21.59 | 19600 |
| 2022-12-27 | 21.82 | $21.67 | 12000 |
| 2022-12-23 | 21.84 | $21.79 | 2400 |
| 2022-12-22 | 21.84 | $21.85 | 4900 |
| 2022-12-21 | 21.84 | $21.89 | 16800 |
| 2022-12-20 | 21.84 | $21.83 | 10509 |
| 2022-12-19 | 21.84 | $21.85 | 14400 |
| 2022-12-16 | 21.84 | $21.95 | 15411 |
| 2022-12-15 | 21.83 | $21.96 | 13000 |
| 2022-12-14 | 21.81 | $22.02 | 11105 |
| 2022-12-13 | 21.79 | $21.99 | 26400 |
| 2022-12-12 | 21.77 | $21.88 | 13311 |
| 2022-12-09 | 21.76 | $21.86 | 11200 |
| 2022-12-08 | 21.75 | $21.88 | 9800 |
| 2022-12-07 | 21.74 | $21.92 | 5803 |
| 2022-12-06 | 21.72 | $21.80 | 31000 |
| 2022-12-05 | 21.71 | $21.85 | 13200 |
| 2022-12-02 | 21.69 | $21.94 | 8600 |
| 2022-12-01 | 21.67 | $22.02 | 10400 |
| 2022-11-30 | 21.63 | $21.89 | 5140 |
| 2022-11-29 | 21.60 | $21.73 | 13700 |
| 2022-11-28 | 21.59 | $21.75 | 12300 |
| 2022-11-25 | 21.57 | $21.80 | 500 |
| 2022-11-23 | 21.55 | $21.75 | 21805 |
| 2022-11-22 | 21.53 | $21.74 | 14600 |
| 2022-11-21 | 21.50 | $21.63 | 12800 |
| 2022-11-18 | 21.49 | $21.68 | 12500 |
| 2022-11-17 | 21.47 | $21.64 | 7430 |
| 2022-11-16 | 21.45 | $21.73 | 14500 |
| 2022-11-15 | 21.42 | $21.72 | 10500 |
| 2022-11-14 | 21.39 | $21.56 | 9215 |
| 2022-11-11 | 21.37 | $21.66 | 707 |
| 2022-11-10 | 21.34 | $21.66 | 322300 |
| 2022-11-09 | 21.31 | $21.25 | 7124 |
| 2022-11-08 | 21.32 | $21.32 | 8809 |
| 2022-11-07 | 21.32 | $21.27 | 855100 |
| 2022-11-04 | 21.32 | $21.29 | 5700 |
| 2022-11-03 | 21.32 | $21.20 | 5800 |
| 2022-11-02 | 21.34 | $21.26 | 13700 |
| 2022-11-01 | 21.34 | $21.37 | 11145 |
| 2022-10-31 | 21.34 | $21.33 | 25800 |
| 2022-10-28 | 21.34 | $21.46 | 11700 |
| 2022-10-27 | 21.33 | $21.44 | 12214 |
| 2022-10-26 | 21.32 | $21.33 | 17800 |
| 2022-10-25 | 21.32 | $21.32 | 15444 |
| 2022-10-24 | 21.32 | $21.21 | 17600 |
| 2022-10-21 | 21.33 | $21.15 | 17206 |
| 2022-10-20 | 21.35 | $21.07 | 10937 |
| 2022-10-19 | 21.38 | $21.15 | 52132 |
| 2022-10-18 | 21.40 | $21.29 | 9500 |
| 2022-10-17 | 21.41 | $21.22 | 11300 |
| 2022-10-14 | 21.43 | $21.14 | 10905 |
| 2022-10-13 | 21.46 | $21.21 | 10705 |
| 2022-10-12 | 21.49 | $21.23 | 13000 |
| 2022-10-11 | 21.52 | $21.25 | 15411 |
| 2022-10-10 | 21.55 | $21.23 | 24900 |
| 2022-10-07 | 21.58 | $21.29 | 10000 |
| 2022-10-06 | 21.61 | $21.43 | 7100 |
| 2022-10-05 | 21.63 | $21.49 | 8200 |
| 2022-10-04 | 21.64 | $21.55 | 10329 |
| 2022-10-03 | 21.65 | $21.45 | 53000 |
| 2022-09-30 | 21.67 | $21.31 | 21200 |
| 2022-09-29 | 21.71 | $21.36 | 8223 |
| 2022-09-28 | 21.75 | $21.48 | 16800 |
| 2022-09-27 | 21.78 | $21.23 | 11610 |
| 2022-09-26 | 21.84 | $21.28 | 8900 |
| 2022-09-23 | 21.89 | $21.47 | 5613 |
| 2022-09-22 | 21.94 | $21.57 | 5400 |
| 2022-09-21 | 21.98 | $21.70 | 3424 |
| 2022-09-20 | 22.01 | $21.72 | 6431 |
| 2022-09-19 | 22.04 | $21.80 | 5600 |
| 2022-09-16 | 22.06 | $21.81 | 19045 |
| 2022-09-15 | 22.09 | $21.79 | 39515 |
| 2022-09-14 | 22.12 | $21.87 | 6539 |
| 2022-09-13 | 22.15 | $21.87 | 11046 |
| 2022-09-12 | 22.18 | $22.06 | 9600 |
| 2022-09-09 | 22.19 | $22.06 | 12538 |
| 2022-09-08 | 22.20 | $22.03 | 6204 |
| 2022-09-07 | 22.22 | $22.01 | 9500 |
| 2022-09-06 | 22.24 | $21.89 | 6439 |
| 2022-09-02 | 22.28 | $21.98 | 8200 |
| 2022-09-01 | 22.31 | $22.00 | 10837 |
| 2022-08-31 | 22.34 | $22.04 | 4220 |
| 2022-08-30 | 22.37 | $22.11 | 29520 |
| 2022-08-29 | 22.40 | $22.14 | 20000 |
| 2022-08-26 | 22.43 | $22.24 | 8617 |
| 2022-08-25 | 22.45 | $22.38 | 4400 |
| 2022-08-24 | 22.46 | $22.24 | 6433 |
| 2022-08-23 | 22.48 | $22.28 | 11730 |
| 2022-08-22 | 22.50 | $22.24 | 4808 |
| 2022-08-19 | 22.53 | $22.39 | 7000 |
| 2022-08-18 | 22.54 | $22.55 | 7146 |
| 2022-08-17 | 22.54 | $22.50 | 6939 |
| 2022-08-16 | 22.55 | $22.65 | 9018 |
| 2022-08-15 | 22.54 | $22.73 | 22519 |
| 2022-08-12 | 22.52 | $22.69 | 19734 |
| 2022-08-11 | 22.50 | $22.58 | 6009 |
| 2022-08-10 | 22.49 | $22.67 | 6725 |
| 2022-08-09 | 22.47 | $22.52 | 21644 |
| 2022-08-08 | 22.46 | $22.62 | 3431 |
| 2022-08-05 | 22.45 | $22.53 | 4500 |
| 2022-08-04 | 22.44 | $22.70 | 4900 |
| 2022-08-03 | 22.41 | $22.65 | 2500 |
| 2022-08-02 | 22.39 | $22.52 | 6100 |
| 2022-08-01 | 22.37 | $22.78 | 7605 |
| 2022-07-29 | 22.33 | $22.75 | 8300 |
| 2022-07-28 | 22.29 | $22.71 | 5323 |
| 2022-07-27 | 22.24 | $22.53 | 22000 |
| 2022-07-26 | 22.21 | $22.38 | 14100 |
| 2022-07-25 | 22.19 | $22.44 | 11303 |
| 2022-07-22 | 22.17 | $22.45 | 4537 |
| 2022-07-21 | 22.14 | $22.34 | 55410 |
| 2022-07-20 | 22.12 | $22.17 | 3700 |
| 2022-07-19 | 22.11 | $22.16 | 4235 |
| 2022-07-18 | 22.10 | $22.08 | 6338 |
| 2022-07-15 | 22.11 | $22.15 | 11600 |
| 2022-07-14 | 22.10 | $22.03 | 5031 |
| 2022-07-13 | 22.11 | $22.10 | 7714 |
| 2022-07-12 | 22.11 | $22.09 | 5100 |
| 2022-07-11 | 22.11 | $22.07 | 7500 |
| 2022-07-08 | 22.12 | $22.06 | 5249 |
| 2022-07-07 | 22.12 | $22.12 | 10500 |
| 2022-07-06 | 22.13 | $22.06 | 53128 |
| 2022-07-05 | 22.13 | $22.17 | 11507 |
| 2022-07-01 | 22.13 | $22.21 | 23824 |
| 2022-06-30 | 22.12 | $22.07 | 29400 |
| 2022-06-29 | 22.13 | $21.98 | 4900 |
| 2022-06-28 | 22.14 | $21.90 | 11400 |
| 2022-06-27 | 22.17 | $21.99 | 5000 |
| 2022-06-24 | 22.18 | $22.08 | 2336 |
| 2022-06-23 | 22.19 | $22.04 | 9447 |
| 2022-06-22 | 22.21 | $21.95 | 15700 |
| 2022-06-21 | 22.24 | $21.86 | 14701 |
| 2022-06-17 | 22.28 | $21.89 | 12400 |
| 2022-06-16 | 22.32 | $21.85 | 31100 |
| 2022-06-15 | 22.37 | $21.96 | 55700 |
| 2022-06-14 | 22.41 | $21.68 | 41903 |
| 2022-06-13 | 22.49 | $21.75 | 3021 |
| 2022-06-10 | 22.57 | $22.15 | 8232 |
| 2022-06-09 | 22.61 | $22.39 | 13639 |
| 2022-06-08 | 22.63 | $22.46 | 12900 |
| 2022-06-07 | 22.65 | $22.58 | 5843 |
| 2022-06-06 | 22.66 | $22.51 | 12000 |
| 2022-06-03 | 22.68 | $22.64 | 11705 |
| 2022-06-02 | 22.68 | $22.74 | 14318 |
| 2022-06-01 | 22.67 | $22.71 | 9700 |
| 2022-05-31 | 22.67 | $22.81 | 16540 |
| 2022-05-27 | 22.65 | $22.94 | 41200 |
| 2022-05-26 | 22.62 | $22.87 | 34800 |
| 2022-05-25 | 22.60 | $22.79 | 19314 |
| 2022-05-24 | 22.58 | $22.66 | 7300 |
| 2022-05-23 | 22.57 | $22.50 | 22900 |
| 2022-05-20 | 22.58 | $22.55 | 19100 |
| 2022-05-19 | 22.58 | $22.45 | 25400 |
| 2022-05-18 | 22.59 | $22.39 | 18000 |
| 2022-05-17 | 22.61 | $22.42 | 22100 |
| 2022-05-16 | 22.64 | $22.51 | 28927 |
| 2022-05-13 | 22.65 | $22.49 | 26108 |
| 2022-05-12 | 22.67 | $22.52 | 17500 |
| 2022-05-11 | 22.68 | $22.46 | 57500 |
| 2022-05-10 | 22.70 | $22.47 | 36800 |
| 2022-05-09 | 22.73 | $22.39 | 27507 |
| 2022-05-06 | 22.76 | $22.35 | 15600 |
| 2022-05-05 | 22.81 | $22.45 | 11400 |
| 2022-05-04 | 22.85 | $22.69 | 13746 |
| 2022-05-03 | 22.86 | $22.50 | 24200 |
| 2022-05-02 | 22.90 | $22.51 | 64700 |
| 2022-04-29 | 22.94 | $22.60 | 28112 |
| 2022-04-28 | 22.98 | $22.77 | 49511 |
| 2022-04-27 | 23.00 | $22.74 | 23200 |
| 2022-04-26 | 23.03 | $22.83 | 52943 |
| 2022-04-25 | 23.05 | $22.84 | 18809 |
| 2022-04-22 | 23.07 | $22.66 | 6400 |
| 2022-04-21 | 23.11 | $22.71 | 11500 |
| 2022-04-20 | 23.15 | $22.85 | 31925 |
| 2022-04-19 | 23.18 | $22.74 | 12617 |
| 2022-04-18 | 23.23 | $22.87 | 32600 |
| 2022-04-14 | 23.27 | $22.90 | 16800 |
| 2022-04-13 | 23.31 | $23.06 | 56230 |
| 2022-04-12 | 23.33 | $23.00 | 30020 |
| 2022-04-11 | 23.37 | $22.88 | 25304 |
| 2022-04-08 | 23.42 | $22.99 | 14321 |
| 2022-04-07 | 23.47 | $23.12 | 3618 |
| 2022-04-06 | 23.50 | $23.16 | 16000 |
| 2022-04-05 | 23.54 | $23.23 | 23747 |
| 2022-04-04 | 23.57 | $23.47 | 15641 |
| 2022-04-01 | 23.58 | $23.47 | 17213 |
| 2022-03-31 | 23.59 | $23.52 | 17840 |
| 2022-03-30 | 23.60 | $23.54 | 12200 |
| 2022-03-29 | 23.61 | $23.50 | 10101 |
| 2022-03-28 | 23.62 | $23.35 | 18633 |
| 2022-03-25 | 23.65 | $23.29 | 21923 |
| 2022-03-24 | 23.68 | $23.45 | 18600 |
| 2022-03-23 | 23.71 | $23.46 | 14519 |
| 2022-03-22 | 23.74 | $23.41 | 17200 |
| 2022-03-21 | 23.77 | $23.46 | 12737 |
| 2022-03-18 | 23.80 | $23.68 | 6800 |
| 2022-03-17 | 23.82 | $23.64 | 6600 |
| 2022-03-16 | 23.83 | $23.59 | 18007 |
| 2022-03-15 | 23.86 | $23.50 | 11836 |
| 2022-03-14 | 23.90 | $23.43 | 17310 |
| 2022-03-11 | 23.95 | $23.63 | 8700 |
| 2022-03-10 | 23.98 | $23.66 | 19400 |
| 2022-03-09 | 24.01 | $23.78 | 53300 |
| 2022-03-08 | 24.04 | $23.76 | 88000 |
| 2022-03-07 | 24.07 | $23.82 | 20500 |
| 2022-03-04 | 24.09 | $23.95 | 9715 |
| 2022-03-03 | 24.11 | $23.97 | 9426 |
| 2022-03-02 | 24.12 | $23.96 | 6400 |
| 2022-03-01 | 24.14 | $24.16 | 8521 |
| 2022-02-28 | 24.14 | $24.10 | 7700 |
| 2022-02-25 | 24.14 | $24.03 | 17500 |
| 2022-02-24 | 24.16 | $23.93 | 28400 |
| 2022-02-23 | 24.18 | $23.92 | 6600 |
| 2022-02-22 | 24.21 | $24.01 | 25700 |
| 2022-02-18 | 24.23 | $24.09 | 5336 |
| 2022-02-17 | 24.24 | $24.03 | 13041 |
| 2022-02-16 | 24.26 | $24.05 | 64600 |
| 2022-02-15 | 24.29 | $23.95 | 9500 |
| 2022-02-14 | 24.32 | $23.97 | 16837 |
| 2022-02-11 | 24.36 | $24.05 | 15300 |
| 2022-02-10 | 24.39 | $23.98 | 11200 |
| 2022-02-09 | 24.43 | $24.19 | 23134 |
| 2022-02-08 | 24.46 | $24.18 | 13500 |
| 2022-02-07 | 24.49 | $24.24 | 29900 |
| 2022-02-04 | 24.52 | $24.22 | 6009 |
| 2022-02-03 | 24.55 | $24.37 | 26907 |
| 2022-02-02 | 24.57 | $24.47 | 32334 |
| 2022-02-01 | 24.58 | $24.49 | 8241 |
| 2022-01-31 | 24.59 | $24.48 | 13046 |
| 2022-01-28 | 24.60 | $24.44 | 14903 |
| 2022-01-27 | 24.61 | $24.40 | 23821 |
| 2022-01-26 | 24.64 | $24.39 | 88700 |
| 2022-01-25 | 24.66 | $24.51 | 9916 |
| 2022-01-24 | 24.68 | $24.53 | 9400 |
| 2022-01-21 | 24.69 | $24.55 | 16812 |
| 2022-01-20 | 24.71 | $24.48 | 23840 |
| 2022-01-19 | 24.73 | $24.47 | 20029 |
| 2022-01-18 | 24.76 | $24.41 | 13039 |
| 2022-01-14 | 24.80 | $24.57 | 20133 |
| 2022-01-13 | 24.82 | $24.67 | 9500 |
| 2022-01-12 | 24.84 | $24.68 | 4539 |
| 2022-01-11 | 24.85 | $24.69 | 807200 |
| 2022-01-10 | 24.87 | $24.60 | 15118 |
| 2022-01-07 | 24.90 | $24.64 | 15700 |
| 2022-01-06 | 24.92 | $24.68 | 75026 |
| 2022-01-05 | 24.95 | $24.76 | 24900 |
| 2022-01-04 | 24.97 | $24.83 | 37800 |
| 2022-01-03 | 24.99 | $24.88 | 13100 |
| 2021-12-31 | 25.00 | $24.98 | 9232 |
| 2021-12-30 | 25.00 | $24.98 | 38611 |
| 2021-12-29 | 25.00 | $24.97 | 9808 |
| 2021-12-28 | 25.00 | $25.04 | 16000 |
| 2021-12-27 | 25.00 | $25.02 | 10614 |
| 2021-12-23 | 25.00 | $24.99 | 6900 |
| 2021-12-22 | 25.00 | $25.02 | 10641 |
| 2021-12-21 | 25.00 | $25.00 | 68323 |
| 2021-12-20 | 25.00 | $25.02 | 27600 |
| 2021-12-17 | 24.99 | $25.07 | 8923 |
| 2021-12-16 | 24.98 | $25.05 | 14100 |
| 2021-12-15 | 24.98 | $25.00 | 35300 |
| 2021-12-14 | 24.98 | $25.02 | 9615 |
| 2021-12-13 | 24.97 | $25.02 | 18812 |
| 2021-12-10 | 24.97 | $24.97 | 20600 |
| 2021-12-09 | 24.96 | $24.97 | 24700 |
| 2021-12-08 | 24.96 | $24.99 | 11212 |
| 2021-12-07 | 24.96 | $25.02 | 10023 |
| 2021-12-06 | 24.96 | $25.00 | 14211 |
| 2021-12-03 | 24.95 | $25.02 | 7323 |
| 2021-12-02 | 24.94 | $24.96 | 9523 |
| 2021-12-01 | 24.94 | $24.97 | 12835 |
| 2021-11-30 | 24.94 | $24.94 | 11500 |
| 2021-11-29 | 24.94 | $24.92 | 24930 |
| 2021-11-26 | 24.94 | $24.86 | 3400 |
| 2021-11-24 | 24.95 | $24.80 | 16547 |
| 2021-11-23 | 24.96 | $24.78 | 9100 |
| 2021-11-22 | 24.98 | $24.85 | 13200 |
| 2021-11-19 | 25.00 | $24.97 | 12500 |
| 2021-11-18 | 25.00 | $24.95 | 18635 |
| 2021-11-17 | 25.01 | $24.93 | 7200 |
| 2021-11-16 | 25.01 | $24.91 | 117648 |
| 2021-11-15 | 25.03 | $24.90 | 19700 |
| 2021-11-12 | 25.04 | $24.97 | 34401 |
| 2021-11-11 | 25.05 | $24.94 | 23446 |
| 2021-11-10 | 25.06 | $25.01 | 41700 |
| 2021-11-09 | 25.06 | $25.18 | 21004 |
| 2021-11-08 | 25.05 | $25.11 | 9002 |
| 2021-11-05 | 25.04 | $25.17 | 13000 |
| 2021-11-04 | 25.03 | $25.06 | 37700 |
| 2021-11-03 | 25.03 | $24.99 | 12500 |
| 2021-11-02 | 25.03 | $24.99 | 32700 |
| 2021-11-01 | 25.04 | $25.01 | 8700 |
| 2021-10-29 | 25.04 | $25.02 | 8902 |
| 2021-10-28 | 25.04 | $25.01 | 33839 |
| 2021-10-27 | 25.04 | $25.07 | 4800 |
| 2021-10-26 | 25.04 | $25.00 | 10004 |
| 2021-10-25 | 25.04 | $24.97 | 37327 |
| 2021-10-22 | 25.05 | $24.93 | 12200 |
| 2021-10-21 | 25.07 | $24.91 | 6500 |
| 2021-10-20 | 25.08 | $24.98 | 18400 |
| 2021-10-19 | 25.09 | $24.98 | 119208 |
| 2021-10-18 | 25.10 | $25.01 | 20221 |
| 2021-10-15 | 25.11 | $25.03 | 47400 |
| 2021-10-14 | 25.12 | $25.10 | 9245 |
| 2021-10-13 | 25.12 | $25.01 | 29906 |
| 2021-10-12 | 25.14 | $24.97 | 21700 |
| 2021-10-11 | 25.15 | $24.94 | 22145 |
| 2021-10-08 | 25.18 | $24.99 | 6020 |
| 2021-10-07 | 25.20 | $25.01 | 12036 |
| 2021-10-06 | 25.22 | $25.08 | 6500 |
| 2021-10-05 | 25.23 | $25.09 | 9600 |
| 2021-10-04 | 25.25 | $25.10 | 16400 |
| 2021-10-01 | 25.26 | $25.20 | 15700 |
| 2021-09-30 | 25.27 | $25.11 | 12600 |
| 2021-09-29 | 25.28 | $25.12 | 12700 |
| 2021-09-28 | 25.30 | $25.12 | 22231 |
| 2021-09-27 | 25.32 | $25.14 | 20938 |
| 2021-09-24 | 25.34 | $25.21 | 14709 |
| 2021-09-23 | 25.35 | $25.27 | 11600 |
| 2021-09-22 | 25.36 | $25.36 | 19503 |
| 2021-09-21 | 25.36 | $25.35 | 16526 |
| 2021-09-20 | 25.36 | $25.34 | 9800 |
| 2021-09-17 | 25.37 | $25.31 | 27109 |
| 2021-09-16 | 25.37 | $25.37 | 4200 |
| 2021-09-15 | 25.37 | $25.39 | 11000 |
| 2021-09-14 | 25.37 | $25.42 | 10506 |
| 2021-09-13 | 25.36 | $25.35 | 25200 |
| 2021-09-10 | 25.37 | $25.38 | 6111 |
| 2021-09-09 | 25.36 | $25.39 | 10300 |
| 2021-09-08 | 25.36 | $25.36 | 17700 |
| 2021-09-07 | 25.36 | $25.33 | 15500 |
| 2021-09-03 | 25.37 | $25.36 | 17539 |
| 2021-09-02 | 25.37 | $25.40 | 11500 |
| 2021-09-01 | 25.36 | $25.41 | 18333 |
| 2021-08-31 | 25.36 | $25.36 | 17718 |
| 2021-08-30 | 25.36 | $25.43 | 6300 |
| 2021-08-27 | 25.35 | $25.39 | 3500 |
| 2021-08-26 | 25.34 | $25.33 | 7600 |
| 2021-08-25 | 25.35 | $25.34 | 16124 |
| 2021-08-24 | 25.35 | $25.36 | 12800 |
| 2021-08-23 | 25.35 | $25.39 | 14617 |
| 2021-08-20 | 25.34 | $25.34 | 14400 |
| 2021-08-19 | 25.34 | $25.35 | 6800 |
| 2021-08-18 | 25.34 | $25.32 | 14831 |
| 2021-08-17 | 25.34 | $25.36 | 12000 |
| 2021-08-16 | 25.34 | $25.37 | 21000 |
| 2021-08-13 | 25.34 | $25.34 | 15100 |
| 2021-08-12 | 25.34 | $25.28 | 22343 |
| 2021-08-11 | 25.34 | $25.27 | 11643 |
| 2021-08-10 | 25.35 | $25.24 | 13701 |
| 2021-08-09 | 25.36 | $25.25 | 9819 |
| 2021-08-06 | 25.37 | $25.32 | 9600 |
| 2021-08-05 | 25.38 | $25.40 | 9920 |
| 2021-08-04 | 25.38 | $25.43 | 7702 |
| 2021-08-03 | 25.37 | $25.45 | 21113 |
| 2021-08-02 | 25.36 | $25.46 | 11245 |
| 2021-07-30 | 25.35 | $25.43 | 6142 |
| 2021-07-29 | 25.34 | $25.38 | 90210 |
| 2021-07-28 | 25.34 | $25.42 | 11832 |
| 2021-07-27 | 25.33 | $25.38 | 11019 |
| 2021-07-26 | 25.33 | $25.38 | 18139 |
| 2021-07-23 | 25.32 | $25.37 | 28139 |
| 2021-07-22 | 25.32 | $25.41 | 6619 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.50
2026-07-20
Close Price
$22.44
Vol: 4262
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.08
Average
22.63
Maximum
25.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.50 | $22.44 | 4262 |
| 2026-07-17 | 22.51 | $22.46 | 43909 |
| 2026-07-16 | 22.52 | $22.46 | 84400 |
| 2026-07-15 | 22.53 | $22.46 | 96000 |
| 2026-07-14 | 22.54 | $22.43 | 31132 |
| 2026-07-13 | 22.55 | $22.39 | 45800 |
| 2026-07-10 | 22.57 | $22.45 | 58321 |
| 2026-07-09 | 22.58 | $22.48 | 154305 |
| 2026-07-08 | 22.60 | $22.47 | 158603 |
| 2026-07-07 | 22.61 | $22.48 | 126532 |
| 2026-07-06 | 22.62 | $22.56 | 63400 |
| 2026-07-02 | 22.62 | $22.56 | 48742 |
| 2026-07-01 | 22.62 | $22.63 | 20800 |
| 2026-06-30 | 22.62 | $22.65 | 88400 |
| 2026-06-29 | 22.62 | $22.70 | 27016 |
| 2026-06-26 | 22.61 | $22.67 | 47800 |
| 2026-06-25 | 22.60 | $22.68 | 53500 |
| 2026-06-24 | 22.59 | $22.67 | 43829 |
| 2026-06-23 | 22.58 | $22.61 | 35149 |
| 2026-06-22 | 22.58 | $22.60 | 32281 |
| 2026-06-18 | 22.58 | $22.64 | 37018 |
| 2026-06-17 | 22.57 | $22.56 | 46641 |
| 2026-06-16 | 22.57 | $22.63 | 115635 |
| 2026-06-15 | 22.56 | $22.61 | 22700 |
| 2026-06-12 | 22.56 | $22.61 | 55401 |
| 2026-06-11 | 22.55 | $22.60 | 42644 |
| 2026-06-10 | 22.54 | $22.46 | 47800 |
| 2026-06-09 | 22.55 | $22.50 | 59000 |
| 2026-06-08 | 22.55 | $22.48 | 58405 |
| 2026-06-05 | 22.56 | $22.46 | 93942 |
| 2026-06-04 | 22.57 | $22.58 | 61512 |
| 2026-06-03 | 22.57 | $22.55 | 63318 |
| 2026-06-02 | 22.57 | $22.59 | 89200 |
| 2026-06-01 | 22.57 | $22.67 | 108123 |
| 2026-05-29 | 22.55 | $22.69 | 40900 |
| 2026-05-28 | 22.54 | $22.67 | 846600 |
| 2026-05-27 | 22.53 | $22.63 | 1.7M |
| 2026-05-26 | 22.52 | $22.60 | 64900 |
| 2026-05-22 | 22.52 | $22.51 | 117148 |
| 2026-05-21 | 22.52 | $22.50 | 632449 |
| 2026-05-20 | 22.53 | $22.48 | 128235 |
| 2026-05-19 | 22.54 | $22.32 | 85112 |
| 2026-05-18 | 22.57 | $22.42 | 49148 |
| 2026-05-15 | 22.59 | $22.43 | 59607 |
| 2026-05-14 | 22.61 | $22.56 | 55642 |
| 2026-05-13 | 22.62 | $22.54 | 55900 |
| 2026-05-12 | 22.63 | $22.56 | 78600 |
| 2026-05-11 | 22.64 | $22.61 | 45500 |
| 2026-05-08 | 22.65 | $22.66 | 79600 |
| 2026-05-07 | 22.65 | $22.59 | 66000 |
| 2026-05-06 | 22.65 | $22.66 | 66644 |
| 2026-05-05 | 22.65 | $22.54 | 51100 |
| 2026-05-04 | 22.67 | $22.51 | 543900 |
| 2026-05-01 | 22.68 | $22.68 | 94544 |
| 2026-04-30 | 22.68 | $22.62 | 65521 |
| 2026-04-29 | 22.68 | $22.60 | 51024 |
| 2026-04-28 | 22.69 | $22.67 | 44913 |
| 2026-04-27 | 22.69 | $22.67 | 44926 |
| 2026-04-24 | 22.68 | $22.71 | 60600 |
| 2026-04-23 | 22.67 | $22.70 | 48411 |
| 2026-04-22 | 22.66 | $22.74 | 44400 |
| 2026-04-21 | 22.65 | $22.71 | 51541 |
| 2026-04-20 | 22.63 | $22.78 | 72205 |
| 2026-04-17 | 22.61 | $22.78 | 56600 |
| 2026-04-16 | 22.59 | $22.65 | 55000 |
| 2026-04-15 | 22.58 | $22.72 | 70414 |
| 2026-04-14 | 22.56 | $22.73 | 134900 |
| 2026-04-13 | 22.54 | $22.66 | 37944 |
| 2026-04-10 | 22.53 | $22.65 | 47703 |
| 2026-04-09 | 22.51 | $22.65 | 43309 |
| 2026-04-08 | 22.50 | $22.64 | 44300 |
| 2026-04-07 | 22.48 | $22.54 | 50023 |
| 2026-04-06 | 22.48 | $22.51 | 93000 |
| 2026-04-02 | 22.48 | $22.46 | 35843 |
| 2026-04-01 | 22.49 | $22.58 | 43130 |
| 2026-03-31 | 22.49 | $22.53 | 53705 |
| 2026-03-30 | 22.49 | $22.41 | 58900 |
| 2026-03-27 | 22.51 | $22.31 | 36800 |
| 2026-03-26 | 22.54 | $22.38 | 84832 |
| 2026-03-25 | 22.57 | $22.52 | 2.3M |
| 2026-03-24 | 22.58 | $22.44 | 48006 |
| 2026-03-23 | 22.61 | $22.47 | 40842 |
| 2026-03-20 | 22.63 | $22.36 | 55200 |
| 2026-03-19 | 22.67 | $22.57 | 47200 |
| 2026-03-18 | 22.69 | $22.53 | 289800 |
| 2026-03-17 | 22.72 | $22.60 | 145329 |
| 2026-03-16 | 22.74 | $22.56 | 80833 |
| 2026-03-13 | 22.77 | $22.46 | 14500 |
| 2026-03-12 | 22.81 | $22.49 | 113100 |
| 2026-03-11 | 22.85 | $22.61 | 53500 |
| 2026-03-10 | 22.88 | $22.72 | 26924 |
| 2026-03-09 | 22.90 | $22.80 | 117700 |
| 2026-03-06 | 22.91 | $22.68 | 80500 |
| 2026-03-05 | 22.93 | $22.78 | 155704 |
| 2026-03-04 | 22.94 | $22.85 | 72100 |
| 2026-03-03 | 22.95 | $22.83 | 219200 |
| 2026-03-02 | 22.96 | $22.95 | 77200 |
| 2026-02-27 | 22.96 | $23.03 | 79319 |
| 2026-02-26 | 22.95 | $23.02 | 198539 |
| 2026-02-25 | 22.94 | $22.98 | 64200 |
| 2026-02-24 | 22.93 | $22.96 | 56700 |
| 2026-02-23 | 22.92 | $22.99 | 95800 |
| 2026-02-20 | 22.91 | $23.00 | 73300 |
| 2026-02-19 | 22.90 | $22.99 | 36136 |
| 2026-02-18 | 22.89 | $22.96 | 135149 |
| 2026-02-17 | 22.89 | $22.98 | 60800 |
| 2026-02-13 | 22.88 | $22.94 | 76200 |
| 2026-02-12 | 22.87 | $22.92 | 43400 |
| 2026-02-11 | 22.87 | $22.87 | 36356 |
| 2026-02-10 | 22.87 | $22.89 | 31200 |
| 2026-02-09 | 22.86 | $22.85 | 54000 |
| 2026-02-06 | 22.86 | $22.86 | 49706 |
| 2026-02-05 | 22.87 | $22.84 | 105700 |
| 2026-02-04 | 22.87 | $22.76 | 24933 |
| 2026-02-03 | 22.88 | $22.79 | 49700 |
| 2026-02-02 | 22.89 | $22.92 | 40800 |
| 2026-01-30 | 22.88 | $22.91 | 60000 |
| 2026-01-29 | 22.88 | $22.90 | 51100 |
| 2026-01-28 | 22.87 | $22.89 | 36500 |
| 2026-01-27 | 22.87 | $22.91 | 28833 |
| 2026-01-26 | 22.86 | $22.92 | 37226 |
| 2026-01-23 | 22.85 | $22.91 | 34609 |
| 2026-01-22 | 22.85 | $22.88 | 102200 |
| 2026-01-21 | 22.84 | $22.87 | 50900 |
| 2026-01-20 | 22.84 | $22.78 | 77012 |
| 2026-01-16 | 22.85 | $22.87 | 42700 |
| 2026-01-15 | 22.84 | $22.87 | 48700 |
| 2026-01-14 | 22.84 | $22.88 | 39232 |
| 2026-01-13 | 22.83 | $22.87 | 57136 |
| 2026-01-12 | 22.83 | $22.87 | 46900 |
| 2026-01-09 | 22.83 | $22.88 | 27027 |
| 2026-01-08 | 22.82 | $22.79 | 35500 |
| 2026-01-07 | 22.82 | $22.83 | 53200 |
| 2026-01-06 | 22.82 | $22.85 | 40128 |
| 2026-01-05 | 22.82 | $22.84 | 45900 |
| 2026-01-02 | 22.82 | $22.78 | 116012 |
| 2025-12-31 | 22.82 | $22.77 | 16847 |
| 2025-12-30 | 22.83 | $22.85 | 40048 |
| 2025-12-29 | 22.82 | $22.84 | 59620 |
| 2025-12-26 | 22.82 | $22.83 | 38542 |
| 2025-12-24 | 22.83 | $22.80 | 25539 |
| 2025-12-23 | 22.83 | $22.78 | 40238 |
| 2025-12-22 | 22.84 | $22.84 | 72400 |
| 2025-12-19 | 22.84 | $22.84 | 52800 |
| 2025-12-18 | 22.84 | $22.85 | 54300 |
| 2025-12-17 | 22.84 | $22.85 | 22300 |
| 2025-12-16 | 22.84 | $22.83 | 48805 |
| 2025-12-15 | 22.84 | $22.80 | 41300 |
| 2025-12-12 | 22.84 | $22.78 | 45421 |
| 2025-12-11 | 22.85 | $22.84 | 42800 |
| 2025-12-10 | 22.85 | $22.86 | 28833 |
| 2025-12-09 | 22.85 | $22.80 | 38344 |
| 2025-12-08 | 22.85 | $22.79 | 52226 |
| 2025-12-05 | 22.86 | $22.83 | 61639 |
| 2025-12-04 | 22.86 | $22.85 | 52500 |
| 2025-12-03 | 22.86 | $22.85 | 54000 |
| 2025-12-02 | 22.86 | $22.83 | 43800 |
| 2025-12-01 | 22.86 | $22.89 | 27422 |
| 2025-11-28 | 22.85 | $22.98 | 33039 |
| 2025-11-26 | 22.84 | $22.95 | 36719 |
| 2025-11-25 | 22.83 | $22.94 | 28329 |
| 2025-11-24 | 22.82 | $22.86 | 44221 |
| 2025-11-21 | 22.82 | $22.88 | 25400 |
| 2025-11-20 | 22.82 | $22.80 | 36900 |
| 2025-11-19 | 22.83 | $22.72 | 44200 |
| 2025-11-18 | 22.85 | $22.78 | 44600 |
| 2025-11-17 | 22.86 | $22.77 | 33400 |
| 2025-11-14 | 22.87 | $22.79 | 34000 |
| 2025-11-13 | 22.89 | $22.78 | 31400 |
| 2025-11-12 | 22.90 | $22.86 | 54407 |
| 2025-11-11 | 22.91 | $22.90 | 30819 |
| 2025-11-10 | 22.91 | $22.84 | 46200 |
| 2025-11-07 | 22.92 | $22.82 | 41100 |
| 2025-11-06 | 22.94 | $22.83 | 265600 |
| 2025-11-05 | 22.95 | $22.76 | 62402 |
| 2025-11-04 | 22.96 | $22.80 | 48400 |
| 2025-11-03 | 22.98 | $22.86 | 31700 |
| 2025-10-31 | 22.99 | $22.96 | 24120 |
| 2025-10-30 | 22.99 | $22.97 | 37500 |
| 2025-10-29 | 22.98 | $23.03 | 38449 |
| 2025-10-28 | 22.97 | $23.07 | 39500 |
| 2025-10-27 | 22.96 | $23.08 | 63400 |
| 2025-10-24 | 22.95 | $23.05 | 28300 |
| 2025-10-23 | 22.93 | $23.00 | 42800 |
| 2025-10-22 | 22.92 | $23.01 | 43343 |
| 2025-10-21 | 22.91 | $23.02 | 13816 |
| 2025-10-20 | 22.90 | $23.01 | 30500 |
| 2025-10-17 | 22.89 | $22.94 | 39013 |
| 2025-10-16 | 22.88 | $22.93 | 19530 |
| 2025-10-15 | 22.88 | $22.94 | 27500 |
| 2025-10-14 | 22.88 | $22.95 | 20118 |
| 2025-10-13 | 22.87 | $22.87 | 35000 |
| 2025-10-10 | 22.87 | $22.78 | 28100 |
| 2025-10-09 | 22.88 | $22.81 | 72525 |
| 2025-10-08 | 22.89 | $22.86 | 41916 |
| 2025-10-07 | 22.90 | $22.86 | 32213 |
| 2025-10-06 | 22.90 | $22.84 | 42639 |
| 2025-10-03 | 22.91 | $22.88 | 38300 |
| 2025-10-02 | 22.91 | $22.89 | 36400 |
| 2025-10-01 | 22.92 | $22.95 | 336331 |
| 2025-09-30 | 22.91 | $22.92 | 32119 |
| 2025-09-29 | 22.91 | $22.90 | 52735 |
| 2025-09-26 | 22.90 | $22.89 | 39830 |
| 2025-09-25 | 22.90 | $22.85 | 27300 |
| 2025-09-24 | 22.90 | $22.89 | 61323 |
| 2025-09-23 | 22.90 | $22.93 | 88000 |
| 2025-09-22 | 22.89 | $22.94 | 15921 |
| 2025-09-19 | 22.88 | $22.92 | 22116 |
| 2025-09-18 | 22.87 | $22.89 | 20541 |
| 2025-09-17 | 22.86 | $22.94 | 20910 |
| 2025-09-16 | 22.84 | $22.98 | 35100 |
| 2025-09-15 | 22.82 | $22.98 | 32400 |
| 2025-09-12 | 22.80 | $22.95 | 49749 |
| 2025-09-11 | 22.78 | $22.95 | 15324 |
| 2025-09-10 | 22.76 | $22.90 | 34500 |
| 2025-09-09 | 22.74 | $22.88 | 31000 |
| 2025-09-08 | 22.72 | $22.86 | 45645 |
| 2025-09-05 | 22.70 | $22.84 | 104041 |
| 2025-09-04 | 22.69 | $22.74 | 43931 |
| 2025-09-03 | 22.68 | $22.65 | 58700 |
| 2025-09-02 | 22.68 | $22.64 | 25154 |
| 2025-08-29 | 22.68 | $22.71 | 15400 |
| 2025-08-28 | 22.68 | $22.81 | 1.1M |
| 2025-08-27 | 22.66 | $22.71 | 20400 |
| 2025-08-26 | 22.65 | $22.74 | 19736 |
| 2025-08-25 | 22.64 | $22.68 | 23500 |
| 2025-08-22 | 22.64 | $22.70 | 10041 |
| 2025-08-21 | 22.63 | $22.61 | 23500 |
| 2025-08-20 | 22.63 | $22.65 | 25900 |
| 2025-08-19 | 22.62 | $22.64 | 38181 |
| 2025-08-18 | 22.62 | $22.61 | 38200 |
| 2025-08-15 | 22.62 | $22.64 | 29900 |
| 2025-08-14 | 22.61 | $22.67 | 29927 |
| 2025-08-13 | 22.60 | $22.70 | 56904 |
| 2025-08-12 | 22.59 | $22.61 | 21200 |
| 2025-08-11 | 22.58 | $22.61 | 34448 |
| 2025-08-08 | 22.57 | $22.60 | 33500 |
| 2025-08-07 | 22.56 | $22.62 | 43031 |
| 2025-08-06 | 22.55 | $22.61 | 30921 |
| 2025-08-05 | 22.55 | $22.63 | 38200 |
| 2025-08-04 | 22.53 | $22.61 | 36703 |
| 2025-08-01 | 22.52 | $22.67 | 32540 |
| 2025-07-31 | 22.50 | $22.56 | 44447 |
| 2025-07-30 | 22.49 | $22.56 | 81700 |
| 2025-07-29 | 22.49 | $22.58 | 80800 |
| 2025-07-28 | 22.48 | $22.53 | 17147 |
| 2025-07-25 | 22.47 | $22.54 | 24002 |
| 2025-07-24 | 22.47 | $22.50 | 23500 |
| 2025-07-23 | 22.47 | $22.52 | 27200 |
| 2025-07-22 | 22.46 | $22.51 | 29300 |
| 2025-07-21 | 22.46 | $22.55 | 102008 |
| 2025-07-18 | 22.45 | $22.43 | 14600 |
| 2025-07-17 | 22.46 | $22.41 | 26300 |
| 2025-07-16 | 22.46 | $22.38 | 40300 |
| 2025-07-15 | 22.47 | $22.38 | 39700 |
| 2025-07-14 | 22.48 | $22.41 | 32300 |
| 2025-07-11 | 22.48 | $22.41 | 21329 |
| 2025-07-10 | 22.49 | $22.48 | 19900 |
| 2025-07-09 | 22.48 | $22.50 | 23204 |
| 2025-07-08 | 22.48 | $22.39 | 83407 |
| 2025-07-07 | 22.48 | $22.44 | 32200 |
| 2025-07-03 | 22.48 | $22.51 | 11500 |
| 2025-07-02 | 22.47 | $22.53 | 20947 |
| 2025-07-01 | 22.45 | $22.63 | 20200 |
| 2025-06-30 | 22.43 | $22.61 | 24000 |
| 2025-06-27 | 22.40 | $22.54 | 39500 |
| 2025-06-26 | 22.38 | $22.57 | 16300 |
| 2025-06-25 | 22.36 | $22.50 | 32300 |
| 2025-06-24 | 22.34 | $22.50 | 354900 |
| 2025-06-23 | 22.32 | $22.45 | 19900 |
| 2025-06-20 | 22.31 | $22.41 | 24534 |
| 2025-06-18 | 22.29 | $22.36 | 13100 |
| 2025-06-17 | 22.28 | $22.35 | 23300 |
| 2025-06-16 | 22.28 | $22.28 | 17630 |
| 2025-06-13 | 22.27 | $22.32 | 27414 |
| 2025-06-12 | 22.27 | $22.39 | 25830 |
| 2025-06-11 | 22.25 | $22.32 | 79739 |
| 2025-06-10 | 22.24 | $22.24 | 11745 |
| 2025-06-09 | 22.24 | $22.23 | 26504 |
| 2025-06-06 | 22.24 | $22.20 | 35300 |
| 2025-06-05 | 22.25 | $22.25 | 76700 |
| 2025-06-04 | 22.24 | $22.31 | 45128 |
| 2025-06-03 | 22.23 | $22.22 | 33500 |
| 2025-06-02 | 22.23 | $22.30 | 38300 |
| 2025-05-30 | 22.22 | $22.33 | 28914 |
| 2025-05-29 | 22.21 | $22.31 | 10000 |
| 2025-05-28 | 22.20 | $22.24 | 41435 |
| 2025-05-27 | 22.20 | $22.28 | 31445 |
| 2025-05-23 | 22.19 | $22.16 | 27331 |
| 2025-05-22 | 22.20 | $22.16 | 88500 |
| 2025-05-21 | 22.21 | $22.09 | 17300 |
| 2025-05-20 | 22.22 | $22.22 | 34600 |
| 2025-05-19 | 22.22 | $22.26 | 42600 |
| 2025-05-16 | 22.21 | $22.26 | 42300 |
| 2025-05-15 | 22.21 | $22.25 | 24940 |
| 2025-05-14 | 22.20 | $22.13 | 37446 |
| 2025-05-13 | 22.21 | $22.21 | 79830 |
| 2025-05-12 | 22.20 | $22.22 | 39746 |
| 2025-05-09 | 22.19 | $22.16 | 32900 |
| 2025-05-08 | 22.19 | $22.15 | 48400 |
| 2025-05-07 | 22.19 | $22.22 | 27426 |
| 2025-05-06 | 22.18 | $22.18 | 48833 |
| 2025-05-05 | 22.17 | $22.15 | 26725 |
| 2025-05-02 | 22.16 | $22.15 | 69600 |
| 2025-05-01 | 22.16 | $22.28 | 43500 |
| 2025-04-30 | 22.14 | $22.33 | 21500 |
| 2025-04-29 | 22.12 | $22.40 | 48834 |
| 2025-04-28 | 22.10 | $22.34 | 7303 |
| 2025-04-25 | 22.07 | $22.30 | 20309 |
| 2025-04-24 | 22.06 | $22.24 | 59648 |
| 2025-04-23 | 22.05 | $22.10 | 22442 |
| 2025-04-22 | 22.05 | $22.03 | 14923 |
| 2025-04-21 | 22.07 | $21.93 | 21642 |
| 2025-04-17 | 22.09 | $22.08 | 22121 |
| 2025-04-16 | 22.11 | $22.05 | 13348 |
| 2025-04-15 | 22.12 | $22.02 | 37702 |
| 2025-04-14 | 22.15 | $21.97 | 29619 |
| 2025-04-11 | 22.18 | $21.81 | 179836 |
| 2025-04-10 | 22.22 | $21.80 | 71246 |
| 2025-04-09 | 22.27 | $22.09 | 132200 |
| 2025-04-08 | 22.30 | $21.80 | 108700 |
| 2025-04-07 | 22.35 | $21.94 | 62300 |
| 2025-04-04 | 22.40 | $22.21 | 115800 |
| 2025-04-03 | 22.41 | $22.37 | 52337 |
| 2025-04-02 | 22.42 | $22.41 | 33549 |
| 2025-04-01 | 22.42 | $22.48 | 46243 |
| 2025-03-31 | 22.41 | $22.43 | 122325 |
| 2025-03-28 | 22.41 | $22.41 | 50019 |
| 2025-03-27 | 22.42 | $22.35 | 43900 |
| 2025-03-26 | 22.42 | $22.36 | 91015 |
| 2025-03-25 | 22.43 | $22.45 | 172827 |
| 2025-03-24 | 22.44 | $22.48 | 37149 |
| 2025-03-21 | 22.43 | $22.47 | 65814 |
| 2025-03-20 | 22.43 | $22.48 | 66800 |
| 2025-03-19 | 22.43 | $22.48 | 61100 |
| 2025-03-18 | 22.43 | $22.36 | 41524 |
| 2025-03-17 | 22.44 | $22.39 | 55621 |
| 2025-03-14 | 22.44 | $22.34 | 35136 |
| 2025-03-13 | 22.45 | $22.35 | 61000 |
| 2025-03-12 | 22.46 | $22.34 | 38240 |
| 2025-03-11 | 22.47 | $22.35 | 85500 |
| 2025-03-10 | 22.48 | $22.45 | 128400 |
| 2025-03-07 | 22.48 | $22.44 | 134400 |
| 2025-03-06 | 22.48 | $22.42 | 56400 |
| 2025-03-05 | 22.49 | $22.48 | 331513 |
| 2025-03-04 | 22.48 | $22.49 | 29712 |
| 2025-03-03 | 22.47 | $22.63 | 41700 |
| 2025-02-28 | 22.45 | $22.63 | 66812 |
| 2025-02-27 | 22.43 | $22.54 | 88000 |
| 2025-02-26 | 22.42 | $22.60 | 21800 |
| 2025-02-25 | 22.39 | $22.55 | 56814 |
| 2025-02-24 | 22.38 | $22.48 | 49903 |
| 2025-02-21 | 22.36 | $22.44 | 43827 |
| 2025-02-20 | 22.36 | $22.42 | 137200 |
| 2025-02-19 | 22.35 | $22.38 | 41300 |
| 2025-02-18 | 22.34 | $22.39 | 120741 |
| 2025-02-14 | 22.34 | $22.42 | 153400 |
| 2025-02-13 | 22.33 | $22.34 | 62437 |
| 2025-02-12 | 22.33 | $22.24 | 153800 |
| 2025-02-11 | 22.33 | $22.31 | 57511 |
| 2025-02-10 | 22.33 | $22.32 | 61743 |
| 2025-02-07 | 22.32 | $22.34 | 38130 |
| 2025-02-06 | 22.32 | $22.40 | 23000 |
| 2025-02-05 | 22.30 | $22.39 | 82100 |
| 2025-02-04 | 22.29 | $22.27 | 118721 |
| 2025-02-03 | 22.29 | $22.35 | 46000 |
| 2025-01-31 | 22.27 | $22.33 | 122400 |
| 2025-01-30 | 22.26 | $22.40 | 51100 |
| 2025-01-29 | 22.25 | $22.36 | 74638 |
| 2025-01-28 | 22.23 | $22.36 | 52843 |
| 2025-01-27 | 22.21 | $22.34 | 111400 |
| 2025-01-24 | 22.20 | $22.28 | 82700 |
| 2025-01-23 | 22.19 | $22.26 | 75000 |
| 2025-01-22 | 22.18 | $22.26 | 92100 |
| 2025-01-21 | 22.17 | $22.32 | 98634 |
| 2025-01-17 | 22.16 | $22.25 | 19400 |
| 2025-01-16 | 22.15 | $22.23 | 46500 |
| 2025-01-15 | 22.15 | $22.23 | 93609 |
| 2025-01-14 | 22.14 | $22.03 | 36241 |
| 2025-01-13 | 22.16 | $22.01 | 44000 |
| 2025-01-10 | 22.18 | $22.06 | 61312 |
| 2025-01-08 | 22.20 | $22.14 | 89143 |
| 2025-01-07 | 22.22 | $22.13 | 85400 |
| 2025-01-06 | 22.24 | $22.20 | 106200 |
| 2025-01-03 | 22.25 | $22.19 | 47525 |
| 2025-01-02 | 22.26 | $22.21 | 104500 |
| 2024-12-31 | 22.28 | $22.17 | 86600 |
| 2024-12-30 | 22.30 | $22.19 | 71727 |
| 2024-12-27 | 22.32 | $22.13 | 33100 |
| 2024-12-26 | 22.35 | $22.17 | 56600 |
| 2024-12-24 | 22.38 | $22.17 | 94510 |
| 2024-12-23 | 22.41 | $22.15 | 180000 |
| 2024-12-20 | 22.45 | $22.19 | 70100 |
| 2024-12-19 | 22.48 | $22.20 | 46719 |
| 2024-12-18 | 22.51 | $22.25 | 35700 |
| 2024-12-17 | 22.53 | $22.43 | 47707 |
| 2024-12-16 | 22.54 | $22.44 | 63021 |
| 2024-12-13 | 22.55 | $22.42 | 51700 |
| 2024-12-12 | 22.56 | $22.49 | 42500 |
| 2024-12-11 | 22.56 | $22.58 | 46900 |
| 2024-12-10 | 22.56 | $22.59 | 42435 |
| 2024-12-09 | 22.55 | $22.60 | 31500 |
| 2024-12-06 | 22.54 | $22.64 | 50648 |
| 2024-12-05 | 22.52 | $22.58 | 91000 |
| 2024-12-04 | 22.52 | $22.58 | 46009 |
| 2024-12-03 | 22.51 | $22.54 | 40612 |
| 2024-12-02 | 22.50 | $22.66 | 68312 |
| 2024-11-29 | 22.48 | $22.65 | 10100 |
| 2024-11-27 | 22.46 | $22.57 | 27128 |
| 2024-11-26 | 22.45 | $22.52 | 78240 |
| 2024-11-25 | 22.44 | $22.57 | 66033 |
| 2024-11-22 | 22.43 | $22.43 | 41105 |
| 2024-11-21 | 22.43 | $22.43 | 66000 |
| 2024-11-20 | 22.44 | $22.42 | 34400 |
| 2024-11-19 | 22.44 | $22.44 | 43600 |
| 2024-11-18 | 22.44 | $22.40 | 25800 |
| 2024-11-15 | 22.45 | $22.36 | 42735 |
| 2024-11-14 | 22.46 | $22.39 | 50200 |
| 2024-11-13 | 22.47 | $22.38 | 39805 |
| 2024-11-12 | 22.48 | $22.41 | 37100 |
| 2024-11-11 | 22.49 | $22.54 | 552400 |
| 2024-11-08 | 22.49 | $22.56 | 41246 |
| 2024-11-07 | 22.49 | $22.48 | 56000 |
| 2024-11-06 | 22.49 | $22.39 | 60001 |
| 2024-11-05 | 22.51 | $22.48 | 38520 |
| 2024-11-04 | 22.52 | $22.40 | 52444 |
| 2024-11-01 | 22.53 | $22.42 | 35400 |
| 2024-10-31 | 22.55 | $22.47 | 49600 |
| 2024-10-30 | 22.56 | $22.51 | 62800 |
| 2024-10-29 | 22.57 | $22.51 | 56844 |
| 2024-10-28 | 22.58 | $22.50 | 64500 |
| 2024-10-25 | 22.60 | $22.50 | 47037 |
| 2024-10-24 | 22.61 | $22.50 | 33210 |
| 2024-10-23 | 22.63 | $22.47 | 57100 |
| 2024-10-22 | 22.65 | $22.51 | 42600 |
| 2024-10-21 | 22.67 | $22.51 | 99900 |
| 2024-10-18 | 22.70 | $22.65 | 38924 |
| 2024-10-17 | 22.71 | $22.67 | 76200 |
| 2024-10-16 | 22.72 | $22.74 | 53030 |
| 2024-10-15 | 22.72 | $22.69 | 62300 |
| 2024-10-14 | 22.73 | $22.61 | 25013 |
| 2024-10-11 | 22.75 | $22.62 | 39609 |
| 2024-10-10 | 22.77 | $22.62 | 30100 |
| 2024-10-09 | 22.79 | $22.61 | 20000 |
| 2024-10-08 | 22.81 | $22.63 | 52149 |
| 2024-10-07 | 22.83 | $22.62 | 66136 |
| 2024-10-04 | 22.85 | $22.70 | 117900 |
| 2024-10-03 | 22.86 | $22.74 | 39813 |
| 2024-10-02 | 22.87 | $22.79 | 201718 |
| 2024-10-01 | 22.88 | $22.96 | 47435 |
| 2024-09-30 | 22.86 | $22.92 | 71916 |
| 2024-09-27 | 22.85 | $22.89 | 32700 |
| 2024-09-26 | 22.84 | $22.88 | 76000 |
| 2024-09-25 | 22.84 | $22.85 | 52400 |
| 2024-09-24 | 22.83 | $22.90 | 22100 |
| 2024-09-23 | 22.82 | $22.86 | 71800 |
| 2024-09-20 | 22.81 | $22.91 | 34200 |
| 2024-09-19 | 22.79 | $22.91 | 60922 |
| 2024-09-18 | 22.78 | $22.87 | 36519 |
| 2024-09-17 | 22.76 | $22.91 | 134100 |
| 2024-09-16 | 22.75 | $22.91 | 34704 |
| 2024-09-13 | 22.73 | $22.84 | 46304 |
| 2024-09-12 | 22.71 | $22.78 | 73322 |
| 2024-09-11 | 22.70 | $22.78 | 113609 |
| 2024-09-10 | 22.69 | $22.76 | 74500 |
| 2024-09-09 | 22.68 | $22.74 | 54600 |
| 2024-09-06 | 22.67 | $22.70 | 59640 |
| 2024-09-05 | 22.66 | $22.72 | 33500 |
| 2024-09-04 | 22.65 | $22.62 | 53947 |
| 2024-09-03 | 22.64 | $22.68 | 146721 |
| 2024-08-30 | 22.63 | $22.67 | 57700 |
| 2024-08-29 | 22.62 | $22.67 | 166717 |
| 2024-08-28 | 22.61 | $22.69 | 44813 |
| 2024-08-27 | 22.60 | $22.70 | 68629 |
| 2024-08-26 | 22.58 | $22.72 | 148100 |
| 2024-08-23 | 22.56 | $22.75 | 45004 |
| 2024-08-22 | 22.53 | $22.61 | 48300 |
| 2024-08-21 | 22.52 | $22.72 | 57119 |
| 2024-08-20 | 22.49 | $22.66 | 31106 |
| 2024-08-19 | 22.47 | $22.64 | 79800 |
| 2024-08-16 | 22.45 | $22.61 | 39138 |
| 2024-08-15 | 22.42 | $22.55 | 25329 |
| 2024-08-14 | 22.41 | $22.57 | 121600 |
| 2024-08-13 | 22.39 | $22.53 | 128319 |
| 2024-08-12 | 22.37 | $22.36 | 46110 |
| 2024-08-09 | 22.37 | $22.40 | 51700 |
| 2024-08-08 | 22.37 | $22.33 | 79229 |
| 2024-08-07 | 22.37 | $22.35 | 98100 |
| 2024-08-06 | 22.37 | $22.34 | 77100 |
| 2024-08-05 | 22.37 | $22.42 | 37414 |
| 2024-08-02 | 22.36 | $22.50 | 90138 |
| 2024-08-01 | 22.34 | $22.52 | 47300 |
| 2024-07-31 | 22.32 | $22.45 | 87300 |
| 2024-07-30 | 22.30 | $22.37 | 61902 |
| 2024-07-29 | 22.29 | $22.37 | 33718 |
| 2024-07-26 | 22.28 | $22.31 | 31228 |
| 2024-07-25 | 22.27 | $22.23 | 30200 |
| 2024-07-24 | 22.27 | $22.22 | 55600 |
| 2024-07-23 | 22.27 | $22.30 | 59000 |
| 2024-07-22 | 22.27 | $22.30 | 43823 |
| 2024-07-19 | 22.26 | $22.28 | 18345 |
| 2024-07-18 | 22.26 | $22.36 | 64834 |
| 2024-07-17 | 22.25 | $22.37 | 56348 |
| 2024-07-16 | 22.23 | $22.38 | 43700 |
| 2024-07-15 | 22.22 | $22.30 | 47706 |
| 2024-07-12 | 22.21 | $22.34 | 96325 |
| 2024-07-11 | 22.20 | $22.31 | 94400 |
| 2024-07-10 | 22.18 | $22.22 | 74600 |
| 2024-07-09 | 22.18 | $22.15 | 145111 |
| 2024-07-08 | 22.19 | $22.18 | 123244 |
| 2024-07-05 | 22.19 | $22.20 | 34500 |
| 2024-07-03 | 22.18 | $22.15 | 15411 |
| 2024-07-02 | 22.19 | $22.01 | 69800 |
| 2024-07-01 | 22.21 | $22.09 | 513425 |
| 2024-06-28 | 22.22 | $22.18 | 192300 |
| 2024-06-27 | 22.22 | $22.23 | 62800 |
| 2024-06-26 | 22.22 | $22.19 | 40200 |
| 2024-06-25 | 22.22 | $22.27 | 27500 |
| 2024-06-24 | 22.21 | $22.25 | 33400 |
| 2024-06-21 | 22.20 | $22.25 | 42800 |
| 2024-06-20 | 22.19 | $22.25 | 73114 |
| 2024-06-18 | 22.18 | $22.29 | 31535 |
| 2024-06-17 | 22.17 | $22.22 | 55800 |
| 2024-06-14 | 22.17 | $22.23 | 33840 |
| 2024-06-13 | 22.16 | $22.27 | 42047 |
| 2024-06-12 | 22.15 | $22.21 | 37100 |
| 2024-06-11 | 22.14 | $22.13 | 112600 |
| 2024-06-10 | 22.15 | $22.07 | 28117 |
| 2024-06-07 | 22.16 | $22.09 | 293900 |
| 2024-06-06 | 22.16 | $22.17 | 16507 |
| 2024-06-05 | 22.16 | $22.22 | 91201 |
| 2024-06-04 | 22.15 | $22.18 | 43900 |
| 2024-06-03 | 22.15 | $22.23 | 31310 |
| 2024-05-31 | 22.14 | $22.19 | 60043 |
| 2024-05-30 | 22.14 | $22.10 | 59833 |
| 2024-05-29 | 22.14 | $22.01 | 51700 |
| 2024-05-28 | 22.15 | $22.06 | 38901 |
| 2024-05-24 | 22.15 | $22.14 | 58100 |
| 2024-05-23 | 22.15 | $22.12 | 29000 |
| 2024-05-22 | 22.14 | $22.19 | 19100 |
| 2024-05-21 | 22.13 | $22.21 | 26800 |
| 2024-05-20 | 22.12 | $22.20 | 100400 |
| 2024-05-17 | 22.10 | $22.20 | 493300 |
| 2024-05-16 | 22.09 | $22.23 | 22805 |
| 2024-05-15 | 22.07 | $22.29 | 28341 |
| 2024-05-14 | 22.04 | $22.13 | 48400 |
| 2024-05-13 | 22.02 | $22.13 | 41806 |
| 2024-05-10 | 22.01 | $22.07 | 49608 |
| 2024-05-09 | 22.00 | $22.11 | 13647 |
| 2024-05-08 | 21.98 | $22.09 | 76500 |
| 2024-05-07 | 21.97 | $22.11 | 34800 |
| 2024-05-06 | 21.95 | $22.08 | 90400 |
| 2024-05-03 | 21.94 | $22.09 | 66300 |
| 2024-05-02 | 21.93 | $21.97 | 27700 |
| 2024-05-01 | 21.93 | $21.91 | 30800 |
| 2024-04-30 | 21.94 | $21.89 | 57900 |
| 2024-04-29 | 21.95 | $22.00 | 43100 |
| 2024-04-26 | 21.95 | $21.94 | 79136 |
| 2024-04-25 | 21.95 | $21.89 | 31723 |
| 2024-04-24 | 21.97 | $21.91 | 44219 |
| 2024-04-23 | 21.99 | $21.95 | 198702 |
| 2024-04-22 | 22.00 | $21.93 | 43211 |
| 2024-04-19 | 22.02 | $21.88 | 30910 |
| 2024-04-18 | 22.04 | $21.84 | 52129 |
| 2024-04-17 | 22.07 | $21.91 | 60300 |
| 2024-04-16 | 22.10 | $21.80 | 147700 |
| 2024-04-15 | 22.13 | $21.85 | 25200 |
| 2024-04-12 | 22.17 | $22.00 | 41234 |
| 2024-04-11 | 22.19 | $21.96 | 69600 |
| 2024-04-10 | 22.22 | $21.99 | 60520 |
| 2024-04-09 | 22.24 | $22.24 | 43100 |
| 2024-04-08 | 22.24 | $22.19 | 108118 |
| 2024-04-05 | 22.25 | $22.13 | 82234 |
| 2024-04-04 | 22.26 | $22.18 | 43925 |
| 2024-04-03 | 22.27 | $22.17 | 25446 |
| 2024-04-02 | 22.29 | $22.15 | 36200 |
| 2024-04-01 | 22.30 | $22.25 | 28208 |
| 2024-03-28 | 22.30 | $22.36 | 27939 |
| 2024-03-27 | 22.30 | $22.38 | 29700 |
| 2024-03-26 | 22.29 | $22.30 | 26600 |
| 2024-03-25 | 22.28 | $22.32 | 24924 |
| 2024-03-22 | 22.28 | $22.36 | 104400 |
| 2024-03-21 | 22.27 | $22.31 | 88850 |
| 2024-03-20 | 22.26 | $22.30 | 27200 |
| 2024-03-19 | 22.26 | $22.26 | 54100 |
| 2024-03-18 | 22.25 | $22.19 | 35013 |
| 2024-03-15 | 22.26 | $22.19 | 39429 |
| 2024-03-14 | 22.26 | $22.19 | 34619 |
| 2024-03-13 | 22.27 | $22.31 | 39447 |
| 2024-03-12 | 22.26 | $22.31 | 55037 |
| 2024-03-11 | 22.25 | $22.35 | 12104 |
| 2024-03-08 | 22.23 | $22.34 | 48000 |
| 2024-03-07 | 22.22 | $22.33 | 74510 |
| 2024-03-06 | 22.21 | $22.27 | 65810 |
| 2024-03-05 | 22.20 | $22.26 | 88046 |
| 2024-03-04 | 22.19 | $22.21 | 51000 |
| 2024-03-01 | 22.19 | $22.31 | 29248 |
| 2024-02-29 | 22.18 | $22.21 | 49021 |
| 2024-02-28 | 22.18 | $22.19 | 63400 |
| 2024-02-27 | 22.19 | $22.18 | 35420 |
| 2024-02-26 | 22.19 | $22.19 | 69600 |
| 2024-02-23 | 22.20 | $22.22 | 75822 |
| 2024-02-22 | 22.20 | $22.16 | 69300 |
| 2024-02-21 | 22.21 | $22.13 | 28124 |
| 2024-02-20 | 22.22 | $22.17 | 52400 |
| 2024-02-16 | 22.23 | $22.13 | 49648 |
| 2024-02-15 | 22.25 | $22.19 | 38200 |
| 2024-02-14 | 22.26 | $22.14 | 38800 |
| 2024-02-13 | 22.27 | $22.05 | 65113 |
| 2024-02-12 | 22.29 | $22.20 | 296336 |
| 2024-02-09 | 22.30 | $22.21 | 144703 |
| 2024-02-08 | 22.31 | $22.20 | 53219 |
| 2024-02-07 | 22.33 | $22.25 | 54000 |
| 2024-02-06 | 22.33 | $22.28 | 65107 |
| 2024-02-05 | 22.34 | $22.24 | 37800 |
| 2024-02-02 | 22.35 | $22.37 | 31941 |
| 2024-02-01 | 22.34 | $22.52 | 60922 |
| 2024-01-31 | 22.32 | $22.40 | 39946 |
| 2024-01-30 | 22.31 | $22.40 | 68809 |
| 2024-01-29 | 22.30 | $22.37 | 42900 |
| 2024-01-26 | 22.30 | $22.31 | 114500 |
| 2024-01-25 | 22.30 | $22.32 | 108742 |
| 2024-01-24 | 22.30 | $22.21 | 71500 |
| 2024-01-23 | 22.31 | $22.27 | 106447 |
| 2024-01-22 | 22.32 | $22.29 | 81242 |
| 2024-01-19 | 22.32 | $22.26 | 150021 |
| 2024-01-18 | 22.33 | $22.30 | 50700 |
| 2024-01-17 | 22.34 | $22.26 | 156900 |
| 2024-01-16 | 22.35 | $22.30 | 97600 |
| 2024-01-12 | 22.35 | $22.46 | 152108 |
| 2024-01-11 | 22.35 | $22.39 | 61000 |
| 2024-01-10 | 22.34 | $22.31 | 34200 |
| 2024-01-09 | 22.34 | $22.28 | 39100 |
| 2024-01-08 | 22.35 | $22.27 | 46804 |
| 2024-01-05 | 22.35 | $22.19 | 100800 |
| 2024-01-04 | 22.36 | $22.23 | 59900 |
| 2024-01-03 | 22.37 | $22.29 | 49033 |
| 2024-01-02 | 22.37 | $22.31 | 43245 |
| 2023-12-29 | 22.36 | $22.43 | 33225 |
| 2023-12-28 | 22.34 | $22.50 | 53116 |
| 2023-12-27 | 22.31 | $22.54 | 73717 |
| 2023-12-26 | 22.28 | $22.41 | 58040 |
| 2023-12-22 | 22.25 | $22.38 | 240532 |
| 2023-12-21 | 22.23 | $22.47 | 20500 |
| 2023-12-20 | 22.19 | $22.46 | 88000 |
| 2023-12-19 | 22.15 | $22.41 | 33020 |
| 2023-12-18 | 22.11 | $22.38 | 26300 |
| 2023-12-15 | 22.07 | $22.41 | 67600 |
| 2023-12-14 | 22.02 | $22.41 | 57100 |
| 2023-12-13 | 21.97 | $22.31 | 35335 |
| 2023-12-12 | 21.92 | $22.04 | 28721 |
| 2023-12-11 | 21.90 | $21.97 | 22101 |
| 2023-12-08 | 21.88 | $22.01 | 25800 |
| 2023-12-07 | 21.85 | $22.03 | 47700 |
| 2023-12-06 | 21.82 | $22.03 | 51600 |
| 2023-12-05 | 21.79 | $22.00 | 56200 |
| 2023-12-04 | 21.76 | $21.91 | 18300 |
| 2023-12-01 | 21.73 | $22.01 | 52800 |
| 2023-11-30 | 21.69 | $21.90 | 33200 |
| 2023-11-29 | 21.66 | $21.97 | 95800 |
| 2023-11-28 | 21.61 | $21.85 | 26646 |
| 2023-11-27 | 21.58 | $21.77 | 48112 |
| 2023-11-24 | 21.54 | $21.70 | 18300 |
| 2023-11-22 | 21.51 | $21.75 | 15527 |
| 2023-11-21 | 21.48 | $21.69 | 42639 |
| 2023-11-20 | 21.45 | $21.69 | 25500 |
| 2023-11-17 | 21.41 | $21.64 | 79342 |
| 2023-11-16 | 21.37 | $21.60 | 27300 |
| 2023-11-15 | 21.34 | $21.50 | 20628 |
| 2023-11-14 | 21.31 | $21.61 | 39631 |
| 2023-11-13 | 21.27 | $21.36 | 12116 |
| 2023-11-10 | 21.25 | $21.38 | 319602 |
| 2023-11-09 | 21.23 | $21.34 | 11000 |
| 2023-11-08 | 21.22 | $21.48 | 11536 |
| 2023-11-07 | 21.19 | $21.43 | 371700 |
| 2023-11-06 | 21.16 | $21.35 | 21223 |
| 2023-11-03 | 21.14 | $21.42 | 45534 |
| 2023-11-02 | 21.11 | $21.29 | 61200 |
| 2023-11-01 | 21.09 | $21.23 | 15500 |
| 2023-10-31 | 21.08 | $21.07 | 54200 |
| 2023-10-30 | 21.09 | $21.09 | 21200 |
| 2023-10-27 | 21.09 | $21.08 | 275600 |
| 2023-10-26 | 21.09 | $21.09 | 8004 |
| 2023-10-25 | 21.10 | $21.01 | 16721 |
| 2023-10-24 | 21.11 | $21.11 | 114100 |
| 2023-10-23 | 21.12 | $21.02 | 7947 |
| 2023-10-20 | 21.13 | $21.00 | 24449 |
| 2023-10-19 | 21.15 | $20.91 | 12905 |
| 2023-10-18 | 21.19 | $21.03 | 15800 |
| 2023-10-17 | 21.21 | $21.06 | 6100 |
| 2023-10-16 | 21.23 | $21.14 | 12742 |
| 2023-10-13 | 21.25 | $21.23 | 12700 |
| 2023-10-12 | 21.26 | $21.18 | 9127 |
| 2023-10-11 | 21.28 | $21.32 | 14115 |
| 2023-10-10 | 21.29 | $21.25 | 17800 |
| 2023-10-09 | 21.31 | $21.24 | 16000 |
| 2023-10-06 | 21.32 | $21.11 | 18741 |
| 2023-10-05 | 21.36 | $21.12 | 13701 |
| 2023-10-04 | 21.39 | $21.10 | 24900 |
| 2023-10-03 | 21.43 | $21.01 | 49900 |
| 2023-10-02 | 21.48 | $21.25 | 59600 |
| 2023-09-29 | 21.51 | $21.37 | 3200 |
| 2023-09-28 | 21.54 | $21.40 | 18500 |
| 2023-09-27 | 21.56 | $21.33 | 10305 |
| 2023-09-26 | 21.59 | $21.39 | 19742 |
| 2023-09-25 | 21.61 | $21.45 | 8800 |
| 2023-09-22 | 21.63 | $21.55 | 4900 |
| 2023-09-21 | 21.65 | $21.47 | 17200 |
| 2023-09-20 | 21.67 | $21.61 | 35639 |
| 2023-09-19 | 21.67 | $21.61 | 10200 |
| 2023-09-18 | 21.68 | $21.65 | 44124 |
| 2023-09-15 | 21.68 | $21.64 | 11747 |
| 2023-09-14 | 21.69 | $21.66 | 8300 |
| 2023-09-13 | 21.69 | $21.68 | 2924 |
| 2023-09-12 | 21.69 | $21.65 | 12800 |
| 2023-09-11 | 21.69 | $21.65 | 4615 |
| 2023-09-08 | 21.69 | $21.67 | 25037 |
| 2023-09-07 | 21.69 | $21.64 | 23031 |
| 2023-09-06 | 21.70 | $21.59 | 37700 |
| 2023-09-05 | 21.71 | $21.61 | 26200 |
| 2023-09-01 | 21.72 | $21.80 | 30330 |
| 2023-08-31 | 21.71 | $21.86 | 41730 |
| 2023-08-30 | 21.70 | $21.84 | 27700 |
| 2023-08-29 | 21.68 | $21.85 | 50400 |
| 2023-08-28 | 21.67 | $21.73 | 8500 |
| 2023-08-25 | 21.67 | $21.69 | 12628 |
| 2023-08-24 | 21.67 | $21.66 | 33021 |
| 2023-08-23 | 21.68 | $21.73 | 22428 |
| 2023-08-22 | 21.68 | $21.54 | 35008 |
| 2023-08-21 | 21.70 | $21.52 | 46200 |
| 2023-08-18 | 21.73 | $21.59 | 175200 |
| 2023-08-17 | 21.75 | $21.56 | 11711 |
| 2023-08-16 | 21.77 | $21.58 | 26941 |
| 2023-08-15 | 21.80 | $21.66 | 10300 |
| 2023-08-14 | 21.82 | $21.71 | 8900 |
| 2023-08-11 | 21.84 | $21.73 | 20809 |
| 2023-08-10 | 21.85 | $21.77 | 8200 |
| 2023-08-09 | 21.86 | $21.83 | 3400 |
| 2023-08-08 | 21.87 | $21.82 | 20518 |
| 2023-08-07 | 21.88 | $21.77 | 23800 |
| 2023-08-04 | 21.89 | $21.79 | 7317 |
| 2023-08-03 | 21.90 | $21.65 | 7530 |
| 2023-08-02 | 21.93 | $21.73 | 20410 |
| 2023-08-01 | 21.94 | $21.90 | 16300 |
| 2023-07-31 | 21.94 | $22.01 | 28044 |
| 2023-07-28 | 21.93 | $21.97 | 12728 |
| 2023-07-27 | 21.93 | $21.86 | 17300 |
| 2023-07-26 | 21.93 | $22.00 | 7700 |
| 2023-07-25 | 21.92 | $21.95 | 186002 |
| 2023-07-24 | 21.91 | $21.99 | 7700 |
| 2023-07-21 | 21.90 | $21.98 | 23806 |
| 2023-07-20 | 21.89 | $21.93 | 19624 |
| 2023-07-19 | 21.89 | $22.04 | 21946 |
| 2023-07-18 | 21.87 | $22.00 | 28547 |
| 2023-07-17 | 21.86 | $21.97 | 112926 |
| 2023-07-14 | 21.85 | $21.93 | 5530 |
| 2023-07-13 | 21.84 | $22.04 | 63300 |
| 2023-07-12 | 21.82 | $21.91 | 6711 |
| 2023-07-11 | 21.82 | $21.77 | 1418 |
| 2023-07-10 | 21.82 | $21.69 | 5900 |
| 2023-07-07 | 21.84 | $21.65 | 16300 |
| 2023-07-06 | 21.86 | $21.62 | 36800 |
| 2023-07-05 | 21.88 | $21.76 | 31500 |
| 2023-07-03 | 21.89 | $21.92 | 3700 |
| 2023-06-30 | 21.89 | $21.94 | 4908 |
| 2023-06-29 | 21.88 | $21.87 | 6616 |
| 2023-06-28 | 21.88 | $21.96 | 9217 |
| 2023-06-27 | 21.87 | $21.89 | 15300 |
| 2023-06-26 | 21.87 | $21.91 | 8600 |
| 2023-06-23 | 21.86 | $21.87 | 7612 |
| 2023-06-22 | 21.86 | $21.84 | 16145 |
| 2023-06-21 | 21.86 | $21.91 | 6826 |
| 2023-06-20 | 21.85 | $21.92 | 13800 |
| 2023-06-16 | 21.85 | $21.90 | 8815 |
| 2023-06-15 | 21.84 | $21.94 | 14600 |
| 2023-06-14 | 21.83 | $21.84 | 7139 |
| 2023-06-13 | 21.83 | $21.81 | 12900 |
| 2023-06-12 | 21.83 | $21.86 | 9616 |
| 2023-06-09 | 21.83 | $21.83 | 13124 |
| 2023-06-08 | 21.83 | $21.85 | 9200 |
| 2023-06-07 | 21.83 | $21.75 | 9600 |
| 2023-06-06 | 21.84 | $21.85 | 18832 |
| 2023-06-05 | 21.84 | $21.82 | 44116 |
| 2023-06-02 | 21.84 | $21.84 | 8218 |
| 2023-06-01 | 21.85 | $21.94 | 136437 |
| 2023-05-31 | 21.84 | $21.87 | 124200 |
| 2023-05-30 | 21.84 | $21.85 | 108328 |
| 2023-05-26 | 21.85 | $21.76 | 106410 |
| 2023-05-25 | 21.86 | $21.72 | 97900 |
| 2023-05-24 | 21.88 | $21.71 | 121400 |
| 2023-05-23 | 21.90 | $21.82 | 25300 |
| 2023-05-22 | 21.92 | $21.84 | 33500 |
| 2023-05-19 | 21.93 | $21.82 | 17600 |
| 2023-05-18 | 21.94 | $21.82 | 53104 |
| 2023-05-17 | 21.96 | $21.88 | 13020 |
| 2023-05-16 | 21.96 | $21.87 | 7016 |
| 2023-05-15 | 21.97 | $21.88 | 76400 |
| 2023-05-12 | 21.98 | $21.96 | 11400 |
| 2023-05-11 | 21.99 | $22.03 | 4202 |
| 2023-05-10 | 21.98 | $22.01 | 5302 |
| 2023-05-09 | 21.98 | $21.91 | 7821 |
| 2023-05-08 | 21.99 | $21.94 | 10500 |
| 2023-05-05 | 21.99 | $21.99 | 6518 |
| 2023-05-04 | 21.99 | $21.99 | 7835 |
| 2023-05-03 | 21.99 | $22.01 | 5542 |
| 2023-05-02 | 21.99 | $21.97 | 23737 |
| 2023-05-01 | 21.99 | $21.97 | 16500 |
| 2023-04-28 | 22.00 | $22.07 | 8900 |
| 2023-04-27 | 21.99 | $22.02 | 14300 |
| 2023-04-26 | 21.99 | $21.99 | 18800 |
| 2023-04-25 | 21.99 | $22.02 | 31531 |
| 2023-04-24 | 21.98 | $22.00 | 14524 |
| 2023-04-21 | 21.98 | $21.95 | 6400 |
| 2023-04-20 | 21.98 | $21.95 | 12636 |
| 2023-04-19 | 21.99 | $21.90 | 6600 |
| 2023-04-18 | 21.99 | $21.96 | 9500 |
| 2023-04-17 | 21.99 | $21.93 | 3901 |
| 2023-04-14 | 22.00 | $21.99 | 10100 |
| 2023-04-13 | 21.99 | $22.07 | 6833 |
| 2023-04-12 | 21.98 | $22.03 | 6300 |
| 2023-04-11 | 21.97 | $22.03 | 28228 |
| 2023-04-10 | 21.95 | $21.97 | 6000 |
| 2023-04-06 | 21.95 | $22.05 | 6800 |
| 2023-04-05 | 21.93 | $22.04 | 4200 |
| 2023-04-04 | 21.91 | $22.04 | 26600 |
| 2023-04-03 | 21.89 | $22.10 | 9429 |
| 2023-03-31 | 21.86 | $22.04 | 6546 |
| 2023-03-30 | 21.84 | $21.95 | 4617 |
| 2023-03-29 | 21.82 | $21.90 | 6100 |
| 2023-03-28 | 21.80 | $21.81 | 5111 |
| 2023-03-27 | 21.80 | $21.86 | 27909 |
| 2023-03-24 | 21.79 | $21.93 | 15026 |
| 2023-03-23 | 21.77 | $21.95 | 5717 |
| 2023-03-22 | 21.75 | $21.93 | 14400 |
| 2023-03-21 | 21.73 | $21.84 | 32128 |
| 2023-03-20 | 21.72 | $21.76 | 4347 |
| 2023-03-17 | 21.72 | $21.78 | 27500 |
| 2023-03-16 | 21.71 | $21.78 | 7116 |
| 2023-03-15 | 21.71 | $21.75 | 5800 |
| 2023-03-14 | 21.71 | $21.73 | 4700 |
| 2023-03-13 | 21.71 | $21.74 | 21300 |
| 2023-03-10 | 21.71 | $21.68 | 5900 |
| 2023-03-09 | 21.72 | $21.63 | 9334 |
| 2023-03-08 | 21.73 | $21.61 | 10624 |
| 2023-03-07 | 21.75 | $21.63 | 16147 |
| 2023-03-06 | 21.77 | $21.71 | 97133 |
| 2023-03-03 | 21.79 | $21.75 | 118010 |
| 2023-03-02 | 21.80 | $21.64 | 28500 |
| 2023-03-01 | 21.82 | $21.71 | 9700 |
| 2023-02-28 | 21.85 | $21.77 | 7340 |
| 2023-02-27 | 21.86 | $21.80 | 21000 |
| 2023-02-24 | 21.88 | $21.72 | 41416 |
| 2023-02-23 | 21.90 | $21.83 | 2400 |
| 2023-02-22 | 21.92 | $21.74 | 11022 |
| 2023-02-21 | 21.95 | $21.66 | 6100 |
| 2023-02-17 | 21.99 | $21.84 | 11718 |
| 2023-02-16 | 22.01 | $21.81 | 54000 |
| 2023-02-15 | 22.03 | $21.85 | 10500 |
| 2023-02-14 | 22.06 | $21.89 | 4000 |
| 2023-02-13 | 22.08 | $21.93 | 12337 |
| 2023-02-10 | 22.10 | $21.89 | 9110 |
| 2023-02-09 | 22.12 | $21.94 | 4624 |
| 2023-02-08 | 22.14 | $22.05 | 14200 |
| 2023-02-07 | 22.15 | $22.06 | 13945 |
| 2023-02-06 | 22.15 | $22.03 | 9527 |
| 2023-02-03 | 22.16 | $22.14 | 14300 |
| 2023-02-02 | 22.16 | $22.28 | 19600 |
| 2023-02-01 | 22.14 | $22.30 | 9000 |
| 2023-01-31 | 22.12 | $22.15 | 6200 |
| 2023-01-30 | 22.11 | $22.07 | 39635 |
| 2023-01-27 | 22.10 | $22.16 | 26200 |
| 2023-01-26 | 22.09 | $22.18 | 6400 |
| 2023-01-25 | 22.07 | $22.18 | 8821 |
| 2023-01-24 | 22.04 | $22.17 | 5300 |
| 2023-01-23 | 22.02 | $22.12 | 118100 |
| 2023-01-20 | 22.00 | $22.14 | 31700 |
| 2023-01-19 | 21.98 | $22.14 | 14100 |
| 2023-01-18 | 21.95 | $22.21 | 19104 |
| 2023-01-17 | 21.92 | $22.11 | 12600 |
| 2023-01-13 | 21.90 | $22.12 | 7700 |
| 2023-01-12 | 21.87 | $22.13 | 3500 |
| 2023-01-11 | 21.85 | $22.05 | 12904 |
| 2023-01-10 | 21.83 | $21.97 | 6100 |
| 2023-01-09 | 21.82 | $21.98 | 9032 |
| 2023-01-06 | 21.80 | $21.98 | 3308 |
| 2023-01-05 | 21.79 | $21.78 | 6300 |
| 2023-01-04 | 21.79 | $21.84 | 9937 |
| 2023-01-03 | 21.79 | $21.70 | 5510 |
| 2022-12-30 | 21.81 | $21.68 | 20000 |
| 2022-12-29 | 21.82 | $21.69 | 29132 |
| 2022-12-28 | 21.84 | $21.59 | 19600 |
| 2022-12-27 | 21.87 | $21.67 | 12000 |
| 2022-12-23 | 21.89 | $21.79 | 2400 |
| 2022-12-22 | 21.90 | $21.85 | 4900 |
| 2022-12-21 | 21.90 | $21.89 | 16800 |
| 2022-12-20 | 21.90 | $21.83 | 10509 |
| 2022-12-19 | 21.90 | $21.85 | 14400 |
| 2022-12-16 | 21.90 | $21.95 | 15411 |
| 2022-12-15 | 21.89 | $21.96 | 13000 |
| 2022-12-14 | 21.88 | $22.02 | 11105 |
| 2022-12-13 | 21.86 | $21.99 | 26400 |
| 2022-12-12 | 21.84 | $21.88 | 13311 |
| 2022-12-09 | 21.83 | $21.86 | 11200 |
| 2022-12-08 | 21.82 | $21.88 | 9800 |
| 2022-12-07 | 21.81 | $21.92 | 5803 |
| 2022-12-06 | 21.79 | $21.80 | 31000 |
| 2022-12-05 | 21.77 | $21.85 | 13200 |
| 2022-12-02 | 21.75 | $21.94 | 8600 |
| 2022-12-01 | 21.72 | $22.02 | 10400 |
| 2022-11-30 | 21.68 | $21.89 | 5140 |
| 2022-11-29 | 21.65 | $21.73 | 13700 |
| 2022-11-28 | 21.63 | $21.75 | 12300 |
| 2022-11-25 | 21.61 | $21.80 | 500 |
| 2022-11-23 | 21.58 | $21.75 | 21805 |
| 2022-11-22 | 21.55 | $21.74 | 14600 |
| 2022-11-21 | 21.53 | $21.63 | 12800 |
| 2022-11-18 | 21.51 | $21.68 | 12500 |
| 2022-11-17 | 21.48 | $21.64 | 7430 |
| 2022-11-16 | 21.46 | $21.73 | 14500 |
| 2022-11-15 | 21.42 | $21.72 | 10500 |
| 2022-11-14 | 21.38 | $21.56 | 9215 |
| 2022-11-11 | 21.36 | $21.66 | 707 |
| 2022-11-10 | 21.32 | $21.66 | 322300 |
| 2022-11-09 | 21.29 | $21.25 | 7124 |
| 2022-11-08 | 21.29 | $21.32 | 8809 |
| 2022-11-07 | 21.28 | $21.27 | 855100 |
| 2022-11-04 | 21.28 | $21.29 | 5700 |
| 2022-11-03 | 21.28 | $21.20 | 5800 |
| 2022-11-02 | 21.28 | $21.26 | 13700 |
| 2022-11-01 | 21.29 | $21.37 | 11145 |
| 2022-10-31 | 21.28 | $21.33 | 25800 |
| 2022-10-28 | 21.28 | $21.46 | 11700 |
| 2022-10-27 | 21.26 | $21.44 | 12214 |
| 2022-10-26 | 21.24 | $21.33 | 17800 |
| 2022-10-25 | 21.24 | $21.32 | 15444 |
| 2022-10-24 | 21.24 | $21.21 | 17600 |
| 2022-10-21 | 21.25 | $21.15 | 17206 |
| 2022-10-20 | 21.26 | $21.07 | 10937 |
| 2022-10-19 | 21.28 | $21.15 | 52132 |
| 2022-10-18 | 21.30 | $21.29 | 9500 |
| 2022-10-17 | 21.31 | $21.22 | 11300 |
| 2022-10-14 | 21.33 | $21.14 | 10905 |
| 2022-10-13 | 21.36 | $21.21 | 10705 |
| 2022-10-12 | 21.39 | $21.23 | 13000 |
| 2022-10-11 | 21.41 | $21.25 | 15411 |
| 2022-10-10 | 21.44 | $21.23 | 24900 |
| 2022-10-07 | 21.47 | $21.29 | 10000 |
| 2022-10-06 | 21.50 | $21.43 | 7100 |
| 2022-10-05 | 21.52 | $21.49 | 8200 |
| 2022-10-04 | 21.54 | $21.55 | 10329 |
| 2022-10-03 | 21.55 | $21.45 | 53000 |
| 2022-09-30 | 21.58 | $21.31 | 21200 |
| 2022-09-29 | 21.62 | $21.36 | 8223 |
| 2022-09-28 | 21.66 | $21.48 | 16800 |
| 2022-09-27 | 21.69 | $21.23 | 11610 |
| 2022-09-26 | 21.75 | $21.28 | 8900 |
| 2022-09-23 | 21.81 | $21.47 | 5613 |
| 2022-09-22 | 21.86 | $21.57 | 5400 |
| 2022-09-21 | 21.90 | $21.70 | 3424 |
| 2022-09-20 | 21.93 | $21.72 | 6431 |
| 2022-09-19 | 21.96 | $21.80 | 5600 |
| 2022-09-16 | 21.98 | $21.81 | 19045 |
| 2022-09-15 | 22.01 | $21.79 | 39515 |
| 2022-09-14 | 22.05 | $21.87 | 6539 |
| 2022-09-13 | 22.08 | $21.87 | 11046 |
| 2022-09-12 | 22.11 | $22.06 | 9600 |
| 2022-09-09 | 22.13 | $22.06 | 12538 |
| 2022-09-08 | 22.15 | $22.03 | 6204 |
| 2022-09-07 | 22.18 | $22.01 | 9500 |
| 2022-09-06 | 22.21 | $21.89 | 6439 |
| 2022-09-02 | 22.26 | $21.98 | 8200 |
| 2022-09-01 | 22.30 | $22.00 | 10837 |
| 2022-08-31 | 22.34 | $22.04 | 4220 |
| 2022-08-30 | 22.38 | $22.11 | 29520 |
| 2022-08-29 | 22.42 | $22.14 | 20000 |
| 2022-08-26 | 22.45 | $22.24 | 8617 |
| 2022-08-25 | 22.48 | $22.38 | 4400 |
| 2022-08-24 | 22.50 | $22.24 | 6433 |
| 2022-08-23 | 22.53 | $22.28 | 11730 |
| 2022-08-22 | 22.56 | $22.24 | 4808 |
| 2022-08-19 | 22.59 | $22.39 | 7000 |
| 2022-08-18 | 22.61 | $22.55 | 7146 |
| 2022-08-17 | 22.62 | $22.50 | 6939 |
| 2022-08-16 | 22.62 | $22.65 | 9018 |
| 2022-08-15 | 22.61 | $22.73 | 22519 |
| 2022-08-12 | 22.59 | $22.69 | 19734 |
| 2022-08-11 | 22.57 | $22.58 | 6009 |
| 2022-08-10 | 22.56 | $22.67 | 6725 |
| 2022-08-09 | 22.54 | $22.52 | 21644 |
| 2022-08-08 | 22.53 | $22.62 | 3431 |
| 2022-08-05 | 22.51 | $22.53 | 4500 |
| 2022-08-04 | 22.49 | $22.70 | 4900 |
| 2022-08-03 | 22.45 | $22.65 | 2500 |
| 2022-08-02 | 22.42 | $22.52 | 6100 |
| 2022-08-01 | 22.40 | $22.78 | 7605 |
| 2022-07-29 | 22.35 | $22.75 | 8300 |
| 2022-07-28 | 22.30 | $22.71 | 5323 |
| 2022-07-27 | 22.25 | $22.53 | 22000 |
| 2022-07-26 | 22.21 | $22.38 | 14100 |
| 2022-07-25 | 22.19 | $22.44 | 11303 |
| 2022-07-22 | 22.16 | $22.45 | 4537 |
| 2022-07-21 | 22.12 | $22.34 | 55410 |
| 2022-07-20 | 22.10 | $22.17 | 3700 |
| 2022-07-19 | 22.09 | $22.16 | 4235 |
| 2022-07-18 | 22.08 | $22.08 | 6338 |
| 2022-07-15 | 22.07 | $22.15 | 11600 |
| 2022-07-14 | 22.06 | $22.03 | 5031 |
| 2022-07-13 | 22.06 | $22.10 | 7714 |
| 2022-07-12 | 22.05 | $22.09 | 5100 |
| 2022-07-11 | 22.04 | $22.07 | 7500 |
| 2022-07-08 | 22.03 | $22.06 | 5249 |
| 2022-07-07 | 22.03 | $22.12 | 10500 |
| 2022-07-06 | 22.02 | $22.06 | 53128 |
| 2022-07-05 | 22.02 | $22.17 | 11507 |
| 2022-07-01 | 22.02 | $22.21 | 23824 |
| 2022-06-30 | 22.01 | $22.07 | 29400 |
| 2022-06-29 | 22.02 | $21.98 | 4900 |
| 2022-06-28 | 22.04 | $21.90 | 11400 |
| 2022-06-27 | 22.07 | $21.99 | 5000 |
| 2022-06-24 | 22.10 | $22.08 | 2336 |
| 2022-06-23 | 22.12 | $22.04 | 9447 |
| 2022-06-22 | 22.15 | $21.95 | 15700 |
| 2022-06-21 | 22.19 | $21.86 | 14701 |
| 2022-06-17 | 22.25 | $21.89 | 12400 |
| 2022-06-16 | 22.30 | $21.85 | 31100 |
| 2022-06-15 | 22.36 | $21.96 | 55700 |
| 2022-06-14 | 22.41 | $21.68 | 41903 |
| 2022-06-13 | 22.49 | $21.75 | 3021 |
| 2022-06-10 | 22.57 | $22.15 | 8232 |
| 2022-06-09 | 22.62 | $22.39 | 13639 |
| 2022-06-08 | 22.64 | $22.46 | 12900 |
| 2022-06-07 | 22.65 | $22.58 | 5843 |
| 2022-06-06 | 22.65 | $22.51 | 12000 |
| 2022-06-03 | 22.66 | $22.64 | 11705 |
| 2022-06-02 | 22.65 | $22.74 | 14318 |
| 2022-06-01 | 22.64 | $22.71 | 9700 |
| 2022-05-31 | 22.62 | $22.81 | 16540 |
| 2022-05-27 | 22.60 | $22.94 | 41200 |
| 2022-05-26 | 22.56 | $22.87 | 34800 |
| 2022-05-25 | 22.52 | $22.79 | 19314 |
| 2022-05-24 | 22.50 | $22.66 | 7300 |
| 2022-05-23 | 22.49 | $22.50 | 22900 |
| 2022-05-20 | 22.49 | $22.55 | 19100 |
| 2022-05-19 | 22.49 | $22.45 | 25400 |
| 2022-05-18 | 22.50 | $22.39 | 18000 |
| 2022-05-17 | 22.52 | $22.42 | 22100 |
| 2022-05-16 | 22.54 | $22.51 | 28927 |
| 2022-05-13 | 22.55 | $22.49 | 26108 |
| 2022-05-12 | 22.56 | $22.52 | 17500 |
| 2022-05-11 | 22.58 | $22.46 | 57500 |
| 2022-05-10 | 22.60 | $22.47 | 36800 |
| 2022-05-09 | 22.62 | $22.39 | 27507 |
| 2022-05-06 | 22.66 | $22.35 | 15600 |
| 2022-05-05 | 22.70 | $22.45 | 11400 |
| 2022-05-04 | 22.73 | $22.69 | 13746 |
| 2022-05-03 | 22.75 | $22.50 | 24200 |
| 2022-05-02 | 22.79 | $22.51 | 64700 |
| 2022-04-29 | 22.83 | $22.60 | 28112 |
| 2022-04-28 | 22.86 | $22.77 | 49511 |
| 2022-04-27 | 22.89 | $22.74 | 23200 |
| 2022-04-26 | 22.92 | $22.83 | 52943 |
| 2022-04-25 | 22.95 | $22.84 | 18809 |
| 2022-04-22 | 22.97 | $22.66 | 6400 |
| 2022-04-21 | 23.02 | $22.71 | 11500 |
| 2022-04-20 | 23.07 | $22.85 | 31925 |
| 2022-04-19 | 23.10 | $22.74 | 12617 |
| 2022-04-18 | 23.15 | $22.87 | 32600 |
| 2022-04-14 | 23.19 | $22.90 | 16800 |
| 2022-04-13 | 23.23 | $23.06 | 56230 |
| 2022-04-12 | 23.26 | $23.00 | 30020 |
| 2022-04-11 | 23.30 | $22.88 | 25304 |
| 2022-04-08 | 23.35 | $22.99 | 14321 |
| 2022-04-07 | 23.39 | $23.12 | 3618 |
| 2022-04-06 | 23.42 | $23.16 | 16000 |
| 2022-04-05 | 23.46 | $23.23 | 23747 |
| 2022-04-04 | 23.49 | $23.47 | 15641 |
| 2022-04-01 | 23.49 | $23.47 | 17213 |
| 2022-03-31 | 23.50 | $23.52 | 17840 |
| 2022-03-30 | 23.51 | $23.54 | 12200 |
| 2022-03-29 | 23.52 | $23.50 | 10101 |
| 2022-03-28 | 23.53 | $23.35 | 18633 |
| 2022-03-25 | 23.56 | $23.29 | 21923 |
| 2022-03-24 | 23.60 | $23.45 | 18600 |
| 2022-03-23 | 23.63 | $23.46 | 14519 |
| 2022-03-22 | 23.66 | $23.41 | 17200 |
| 2022-03-21 | 23.70 | $23.46 | 12737 |
| 2022-03-18 | 23.73 | $23.68 | 6800 |
| 2022-03-17 | 23.75 | $23.64 | 6600 |
| 2022-03-16 | 23.77 | $23.59 | 18007 |
| 2022-03-15 | 23.80 | $23.50 | 11836 |
| 2022-03-14 | 23.84 | $23.43 | 17310 |
| 2022-03-11 | 23.89 | $23.63 | 8700 |
| 2022-03-10 | 23.92 | $23.66 | 19400 |
| 2022-03-09 | 23.95 | $23.78 | 53300 |
| 2022-03-08 | 23.97 | $23.76 | 88000 |
| 2022-03-07 | 24.00 | $23.82 | 20500 |
| 2022-03-04 | 24.02 | $23.95 | 9715 |
| 2022-03-03 | 24.03 | $23.97 | 9426 |
| 2022-03-02 | 24.04 | $23.96 | 6400 |
| 2022-03-01 | 24.06 | $24.16 | 8521 |
| 2022-02-28 | 24.06 | $24.10 | 7700 |
| 2022-02-25 | 24.06 | $24.03 | 17500 |
| 2022-02-24 | 24.07 | $23.93 | 28400 |
| 2022-02-23 | 24.10 | $23.92 | 6600 |
| 2022-02-22 | 24.13 | $24.01 | 25700 |
| 2022-02-18 | 24.15 | $24.09 | 5336 |
| 2022-02-17 | 24.17 | $24.03 | 13041 |
| 2022-02-16 | 24.19 | $24.05 | 64600 |
| 2022-02-15 | 24.22 | $23.95 | 9500 |
| 2022-02-14 | 24.26 | $23.97 | 16837 |
| 2022-02-11 | 24.30 | $24.05 | 15300 |
| 2022-02-10 | 24.33 | $23.98 | 11200 |
| 2022-02-09 | 24.37 | $24.19 | 23134 |
| 2022-02-08 | 24.40 | $24.18 | 13500 |
| 2022-02-07 | 24.43 | $24.24 | 29900 |
| 2022-02-04 | 24.45 | $24.22 | 6009 |
| 2022-02-03 | 24.48 | $24.37 | 26907 |
| 2022-02-02 | 24.50 | $24.47 | 32334 |
| 2022-02-01 | 24.51 | $24.49 | 8241 |
| 2022-01-31 | 24.52 | $24.48 | 13046 |
| 2022-01-28 | 24.53 | $24.44 | 14903 |
| 2022-01-27 | 24.55 | $24.40 | 23821 |
| 2022-01-26 | 24.57 | $24.39 | 88700 |
| 2022-01-25 | 24.60 | $24.51 | 9916 |
| 2022-01-24 | 24.62 | $24.53 | 9400 |
| 2022-01-21 | 24.64 | $24.55 | 16812 |
| 2022-01-20 | 24.66 | $24.48 | 23840 |
| 2022-01-19 | 24.69 | $24.47 | 20029 |
| 2022-01-18 | 24.73 | $24.41 | 13039 |
| 2022-01-14 | 24.77 | $24.57 | 20133 |
| 2022-01-13 | 24.80 | $24.67 | 9500 |
| 2022-01-12 | 24.82 | $24.68 | 4539 |
| 2022-01-11 | 24.84 | $24.69 | 807200 |
| 2022-01-10 | 24.86 | $24.60 | 15118 |
| 2022-01-07 | 24.90 | $24.64 | 15700 |
| 2022-01-06 | 24.93 | $24.68 | 75026 |
| 2022-01-05 | 24.96 | $24.76 | 24900 |
| 2022-01-04 | 24.98 | $24.83 | 37800 |
| 2022-01-03 | 24.99 | $24.88 | 13100 |
| 2021-12-31 | 25.01 | $24.98 | 9232 |
| 2021-12-30 | 25.01 | $24.98 | 38611 |
| 2021-12-29 | 25.01 | $24.97 | 9808 |
| 2021-12-28 | 25.01 | $25.04 | 16000 |
| 2021-12-27 | 25.01 | $25.02 | 10614 |
| 2021-12-23 | 25.01 | $24.99 | 6900 |
| 2021-12-22 | 25.01 | $25.02 | 10641 |
| 2021-12-21 | 25.00 | $25.00 | 68323 |
| 2021-12-20 | 25.00 | $25.02 | 27600 |
| 2021-12-17 | 24.99 | $25.07 | 8923 |
| 2021-12-16 | 24.98 | $25.05 | 14100 |
| 2021-12-15 | 24.97 | $25.00 | 35300 |
| 2021-12-14 | 24.97 | $25.02 | 9615 |
| 2021-12-13 | 24.96 | $25.02 | 18812 |
| 2021-12-10 | 24.95 | $24.97 | 20600 |
| 2021-12-09 | 24.95 | $24.97 | 24700 |
| 2021-12-08 | 24.94 | $24.99 | 11212 |
| 2021-12-07 | 24.94 | $25.02 | 10023 |
| 2021-12-06 | 24.93 | $25.00 | 14211 |
| 2021-12-03 | 24.93 | $25.02 | 7323 |
| 2021-12-02 | 24.92 | $24.96 | 9523 |
| 2021-12-01 | 24.92 | $24.97 | 12835 |
| 2021-11-30 | 24.92 | $24.94 | 11500 |
| 2021-11-29 | 24.92 | $24.92 | 24930 |
| 2021-11-26 | 24.93 | $24.86 | 3400 |
| 2021-11-24 | 24.94 | $24.80 | 16547 |
| 2021-11-23 | 24.96 | $24.78 | 9100 |
| 2021-11-22 | 24.98 | $24.85 | 13200 |
| 2021-11-19 | 24.99 | $24.97 | 12500 |
| 2021-11-18 | 25.00 | $24.95 | 18635 |
| 2021-11-17 | 25.00 | $24.93 | 7200 |
| 2021-11-16 | 25.01 | $24.91 | 117648 |
| 2021-11-15 | 25.02 | $24.90 | 19700 |
| 2021-11-12 | 25.03 | $24.97 | 34401 |
| 2021-11-11 | 25.04 | $24.94 | 23446 |
| 2021-11-10 | 25.04 | $25.01 | 41700 |
| 2021-11-09 | 25.04 | $25.18 | 21004 |
| 2021-11-08 | 25.03 | $25.11 | 9002 |
| 2021-11-05 | 25.02 | $25.17 | 13000 |
| 2021-11-04 | 25.00 | $25.06 | 37700 |
| 2021-11-03 | 25.00 | $24.99 | 12500 |
| 2021-11-02 | 25.00 | $24.99 | 32700 |
| 2021-11-01 | 25.00 | $25.01 | 8700 |
| 2021-10-29 | 25.00 | $25.02 | 8902 |
| 2021-10-28 | 25.00 | $25.01 | 33839 |
| 2021-10-27 | 25.00 | $25.07 | 4800 |
| 2021-10-26 | 25.00 | $25.00 | 10004 |
| 2021-10-25 | 25.00 | $24.97 | 37327 |
| 2021-10-22 | 25.01 | $24.93 | 12200 |
| 2021-10-21 | 25.02 | $24.91 | 6500 |
| 2021-10-20 | 25.03 | $24.98 | 18400 |
| 2021-10-19 | 25.04 | $24.98 | 119208 |
| 2021-10-18 | 25.06 | $25.01 | 20221 |
| 2021-10-15 | 25.07 | $25.03 | 47400 |
| 2021-10-14 | 25.08 | $25.10 | 9245 |
| 2021-10-13 | 25.08 | $25.01 | 29906 |
| 2021-10-12 | 25.10 | $24.97 | 21700 |
| 2021-10-11 | 25.12 | $24.94 | 22145 |
| 2021-10-08 | 25.15 | $24.99 | 6020 |
| 2021-10-07 | 25.17 | $25.01 | 12036 |
| 2021-10-06 | 25.19 | $25.08 | 6500 |
| 2021-10-05 | 25.21 | $25.09 | 9600 |
| 2021-10-04 | 25.23 | $25.10 | 16400 |
| 2021-10-01 | 25.25 | $25.20 | 15700 |
| 2021-09-30 | 25.26 | $25.11 | 12600 |
| 2021-09-29 | 25.28 | $25.12 | 12700 |
| 2021-09-28 | 25.30 | $25.12 | 22231 |
| 2021-09-27 | 25.32 | $25.14 | 20938 |
| 2021-09-24 | 25.34 | $25.21 | 14709 |
| 2021-09-23 | 25.36 | $25.27 | 11600 |
| 2021-09-22 | 25.37 | $25.36 | 19503 |
| 2021-09-21 | 25.37 | $25.35 | 16526 |
| 2021-09-20 | 25.37 | $25.34 | 9800 |
| 2021-09-17 | 25.37 | $25.31 | 27109 |
| 2021-09-16 | 25.38 | $25.37 | 4200 |
| 2021-09-15 | 25.38 | $25.39 | 11000 |
| 2021-09-14 | 25.37 | $25.42 | 10506 |
| 2021-09-13 | 25.37 | $25.35 | 25200 |
| 2021-09-10 | 25.37 | $25.38 | 6111 |
| 2021-09-09 | 25.37 | $25.39 | 10300 |
| 2021-09-08 | 25.37 | $25.36 | 17700 |
| 2021-09-07 | 25.36 | $25.33 | 15500 |
| 2021-09-03 | 25.37 | $25.36 | 17539 |
| 2021-09-02 | 25.36 | $25.40 | 11500 |
| 2021-09-01 | 25.36 | $25.41 | 18333 |
| 2021-08-31 | 25.35 | $25.36 | 17718 |
| 2021-08-30 | 25.35 | $25.43 | 6300 |
| 2021-08-27 | 25.34 | $25.39 | 3500 |
| 2021-08-26 | 25.34 | $25.33 | 7600 |
| 2021-08-25 | 25.34 | $25.34 | 16124 |
| 2021-08-24 | 25.34 | $25.36 | 12800 |
| 2021-08-23 | 25.34 | $25.39 | 14617 |
| 2021-08-20 | 25.34 | $25.34 | 14400 |
| 2021-08-19 | 25.34 | $25.35 | 6800 |
| 2021-08-18 | 25.34 | $25.32 | 14831 |
| 2021-08-17 | 25.35 | $25.36 | 12000 |
| 2021-08-16 | 25.35 | $25.37 | 21000 |
| 2021-08-13 | 25.35 | $25.34 | 15100 |
| 2021-08-12 | 25.35 | $25.28 | 22343 |
| 2021-08-11 | 25.36 | $25.27 | 11643 |
| 2021-08-10 | 25.37 | $25.24 | 13701 |
| 2021-08-09 | 25.38 | $25.25 | 9819 |
| 2021-08-06 | 25.40 | $25.32 | 9600 |
| 2021-08-05 | 25.40 | $25.40 | 9920 |
| 2021-08-04 | 25.40 | $25.43 | 7702 |
| 2021-08-03 | 25.39 | $25.45 | 21113 |
| 2021-08-02 | 25.38 | $25.46 | 11245 |
| 2021-07-30 | 25.37 | $25.43 | 6142 |
| 2021-07-29 | 25.37 | $25.38 | 90210 |
| 2021-07-28 | 25.36 | $25.42 | 11832 |
| 2021-07-27 | 25.35 | $25.38 | 11019 |
| 2021-07-26 | 25.35 | $25.38 | 18139 |
| 2021-07-23 | 25.34 | $25.37 | 28139 |
| 2021-07-22 | 25.33 | $25.41 | 6619 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.46
2026-07-20
Close Price
$22.44
Vol: 4262
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.99
Average
22.62
Maximum
25.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.46 | $22.44 | 4262 |
| 2026-07-17 | 22.47 | $22.46 | 43909 |
| 2026-07-16 | 22.47 | $22.46 | 84400 |
| 2026-07-15 | 22.48 | $22.46 | 96000 |
| 2026-07-14 | 22.49 | $22.43 | 31132 |
| 2026-07-13 | 22.51 | $22.39 | 45800 |
| 2026-07-10 | 22.54 | $22.45 | 58321 |
| 2026-07-09 | 22.56 | $22.48 | 154305 |
| 2026-07-08 | 22.58 | $22.47 | 158603 |
| 2026-07-07 | 22.60 | $22.48 | 126532 |
| 2026-07-06 | 22.62 | $22.56 | 63400 |
| 2026-07-02 | 22.63 | $22.56 | 48742 |
| 2026-07-01 | 22.65 | $22.63 | 20800 |
| 2026-06-30 | 22.65 | $22.65 | 88400 |
| 2026-06-29 | 22.64 | $22.70 | 27016 |
| 2026-06-26 | 22.63 | $22.67 | 47800 |
| 2026-06-25 | 22.62 | $22.68 | 53500 |
| 2026-06-24 | 22.60 | $22.67 | 43829 |
| 2026-06-23 | 22.59 | $22.61 | 35149 |
| 2026-06-22 | 22.58 | $22.60 | 32281 |
| 2026-06-18 | 22.58 | $22.64 | 37018 |
| 2026-06-17 | 22.57 | $22.56 | 46641 |
| 2026-06-16 | 22.57 | $22.63 | 115635 |
| 2026-06-15 | 22.55 | $22.61 | 22700 |
| 2026-06-12 | 22.54 | $22.61 | 55401 |
| 2026-06-11 | 22.53 | $22.60 | 42644 |
| 2026-06-10 | 22.52 | $22.46 | 47800 |
| 2026-06-09 | 22.53 | $22.50 | 59000 |
| 2026-06-08 | 22.54 | $22.48 | 58405 |
| 2026-06-05 | 22.56 | $22.46 | 93942 |
| 2026-06-04 | 22.58 | $22.58 | 61512 |
| 2026-06-03 | 22.58 | $22.55 | 63318 |
| 2026-06-02 | 22.58 | $22.59 | 89200 |
| 2026-06-01 | 22.58 | $22.67 | 108123 |
| 2026-05-29 | 22.57 | $22.69 | 40900 |
| 2026-05-28 | 22.54 | $22.67 | 846600 |
| 2026-05-27 | 22.52 | $22.63 | 1.7M |
| 2026-05-26 | 22.50 | $22.60 | 64900 |
| 2026-05-22 | 22.48 | $22.51 | 117148 |
| 2026-05-21 | 22.48 | $22.50 | 632449 |
| 2026-05-20 | 22.48 | $22.48 | 128235 |
| 2026-05-19 | 22.49 | $22.32 | 85112 |
| 2026-05-18 | 22.53 | $22.42 | 49148 |
| 2026-05-15 | 22.56 | $22.43 | 59607 |
| 2026-05-14 | 22.59 | $22.56 | 55642 |
| 2026-05-13 | 22.60 | $22.54 | 55900 |
| 2026-05-12 | 22.61 | $22.56 | 78600 |
| 2026-05-11 | 22.63 | $22.61 | 45500 |
| 2026-05-08 | 22.63 | $22.66 | 79600 |
| 2026-05-07 | 22.62 | $22.59 | 66000 |
| 2026-05-06 | 22.63 | $22.66 | 66644 |
| 2026-05-05 | 22.63 | $22.54 | 51100 |
| 2026-05-04 | 22.64 | $22.51 | 543900 |
| 2026-05-01 | 22.67 | $22.68 | 94544 |
| 2026-04-30 | 22.67 | $22.62 | 65521 |
| 2026-04-29 | 22.68 | $22.60 | 51024 |
| 2026-04-28 | 22.69 | $22.67 | 44913 |
| 2026-04-27 | 22.69 | $22.67 | 44926 |
| 2026-04-24 | 22.70 | $22.71 | 60600 |
| 2026-04-23 | 22.69 | $22.70 | 48411 |
| 2026-04-22 | 22.69 | $22.74 | 44400 |
| 2026-04-21 | 22.67 | $22.71 | 51541 |
| 2026-04-20 | 22.66 | $22.78 | 72205 |
| 2026-04-17 | 22.63 | $22.78 | 56600 |
| 2026-04-16 | 22.60 | $22.65 | 55000 |
| 2026-04-15 | 22.59 | $22.72 | 70414 |
| 2026-04-14 | 22.57 | $22.73 | 134900 |
| 2026-04-13 | 22.53 | $22.66 | 37944 |
| 2026-04-10 | 22.51 | $22.65 | 47703 |
| 2026-04-09 | 22.49 | $22.65 | 43309 |
| 2026-04-08 | 22.46 | $22.64 | 44300 |
| 2026-04-07 | 22.44 | $22.54 | 50023 |
| 2026-04-06 | 22.43 | $22.51 | 93000 |
| 2026-04-02 | 22.42 | $22.46 | 35843 |
| 2026-04-01 | 22.43 | $22.58 | 43130 |
| 2026-03-31 | 22.41 | $22.53 | 53705 |
| 2026-03-30 | 22.40 | $22.41 | 58900 |
| 2026-03-27 | 22.41 | $22.31 | 36800 |
| 2026-03-26 | 22.45 | $22.38 | 84832 |
| 2026-03-25 | 22.48 | $22.52 | 2.3M |
| 2026-03-24 | 22.49 | $22.44 | 48006 |
| 2026-03-23 | 22.51 | $22.47 | 40842 |
| 2026-03-20 | 22.53 | $22.36 | 55200 |
| 2026-03-19 | 22.59 | $22.57 | 47200 |
| 2026-03-18 | 22.60 | $22.53 | 289800 |
| 2026-03-17 | 22.63 | $22.60 | 145329 |
| 2026-03-16 | 22.65 | $22.56 | 80833 |
| 2026-03-13 | 22.68 | $22.46 | 14500 |
| 2026-03-12 | 22.73 | $22.49 | 113100 |
| 2026-03-11 | 22.79 | $22.61 | 53500 |
| 2026-03-10 | 22.83 | $22.72 | 26924 |
| 2026-03-09 | 22.86 | $22.80 | 117700 |
| 2026-03-06 | 22.88 | $22.68 | 80500 |
| 2026-03-05 | 22.92 | $22.78 | 155704 |
| 2026-03-04 | 22.95 | $22.85 | 72100 |
| 2026-03-03 | 22.97 | $22.83 | 219200 |
| 2026-03-02 | 22.99 | $22.95 | 77200 |
| 2026-02-27 | 22.99 | $23.03 | 79319 |
| 2026-02-26 | 22.98 | $23.02 | 198539 |
| 2026-02-25 | 22.97 | $22.98 | 64200 |
| 2026-02-24 | 22.96 | $22.96 | 56700 |
| 2026-02-23 | 22.96 | $22.99 | 95800 |
| 2026-02-20 | 22.95 | $23.00 | 73300 |
| 2026-02-19 | 22.93 | $22.99 | 36136 |
| 2026-02-18 | 22.92 | $22.96 | 135149 |
| 2026-02-17 | 22.91 | $22.98 | 60800 |
| 2026-02-13 | 22.89 | $22.94 | 76200 |
| 2026-02-12 | 22.88 | $22.92 | 43400 |
| 2026-02-11 | 22.87 | $22.87 | 36356 |
| 2026-02-10 | 22.86 | $22.89 | 31200 |
| 2026-02-09 | 22.86 | $22.85 | 54000 |
| 2026-02-06 | 22.86 | $22.86 | 49706 |
| 2026-02-05 | 22.86 | $22.84 | 105700 |
| 2026-02-04 | 22.86 | $22.76 | 24933 |
| 2026-02-03 | 22.88 | $22.79 | 49700 |
| 2026-02-02 | 22.90 | $22.92 | 40800 |
| 2026-01-30 | 22.90 | $22.91 | 60000 |
| 2026-01-29 | 22.89 | $22.90 | 51100 |
| 2026-01-28 | 22.89 | $22.89 | 36500 |
| 2026-01-27 | 22.88 | $22.91 | 28833 |
| 2026-01-26 | 22.88 | $22.92 | 37226 |
| 2026-01-23 | 22.86 | $22.91 | 34609 |
| 2026-01-22 | 22.85 | $22.88 | 102200 |
| 2026-01-21 | 22.85 | $22.87 | 50900 |
| 2026-01-20 | 22.84 | $22.78 | 77012 |
| 2026-01-16 | 22.85 | $22.87 | 42700 |
| 2026-01-15 | 22.85 | $22.87 | 48700 |
| 2026-01-14 | 22.85 | $22.88 | 39232 |
| 2026-01-13 | 22.84 | $22.87 | 57136 |
| 2026-01-12 | 22.83 | $22.87 | 46900 |
| 2026-01-09 | 22.82 | $22.88 | 27027 |
| 2026-01-08 | 22.81 | $22.79 | 35500 |
| 2026-01-07 | 22.82 | $22.83 | 53200 |
| 2026-01-06 | 22.82 | $22.85 | 40128 |
| 2026-01-05 | 22.81 | $22.84 | 45900 |
| 2026-01-02 | 22.80 | $22.78 | 116012 |
| 2025-12-31 | 22.81 | $22.77 | 16847 |
| 2025-12-30 | 22.82 | $22.85 | 40048 |
| 2025-12-29 | 22.82 | $22.84 | 59620 |
| 2025-12-26 | 22.81 | $22.83 | 38542 |
| 2025-12-24 | 22.81 | $22.80 | 25539 |
| 2025-12-23 | 22.82 | $22.78 | 40238 |
| 2025-12-22 | 22.83 | $22.84 | 72400 |
| 2025-12-19 | 22.83 | $22.84 | 52800 |
| 2025-12-18 | 22.83 | $22.85 | 54300 |
| 2025-12-17 | 22.82 | $22.85 | 22300 |
| 2025-12-16 | 22.82 | $22.83 | 48805 |
| 2025-12-15 | 22.82 | $22.80 | 41300 |
| 2025-12-12 | 22.82 | $22.78 | 45421 |
| 2025-12-11 | 22.84 | $22.84 | 42800 |
| 2025-12-10 | 22.84 | $22.86 | 28833 |
| 2025-12-09 | 22.83 | $22.80 | 38344 |
| 2025-12-08 | 22.84 | $22.79 | 52226 |
| 2025-12-05 | 22.85 | $22.83 | 61639 |
| 2025-12-04 | 22.86 | $22.85 | 52500 |
| 2025-12-03 | 22.86 | $22.85 | 54000 |
| 2025-12-02 | 22.87 | $22.83 | 43800 |
| 2025-12-01 | 22.88 | $22.89 | 27422 |
| 2025-11-28 | 22.87 | $22.98 | 33039 |
| 2025-11-26 | 22.85 | $22.95 | 36719 |
| 2025-11-25 | 22.83 | $22.94 | 28329 |
| 2025-11-24 | 22.81 | $22.86 | 44221 |
| 2025-11-21 | 22.80 | $22.88 | 25400 |
| 2025-11-20 | 22.79 | $22.80 | 36900 |
| 2025-11-19 | 22.80 | $22.72 | 44200 |
| 2025-11-18 | 22.82 | $22.78 | 44600 |
| 2025-11-17 | 22.83 | $22.77 | 33400 |
| 2025-11-14 | 22.85 | $22.79 | 34000 |
| 2025-11-13 | 22.86 | $22.78 | 31400 |
| 2025-11-12 | 22.88 | $22.86 | 54407 |
| 2025-11-11 | 22.89 | $22.90 | 30819 |
| 2025-11-10 | 22.89 | $22.84 | 46200 |
| 2025-11-07 | 22.90 | $22.82 | 41100 |
| 2025-11-06 | 22.91 | $22.83 | 265600 |
| 2025-11-05 | 22.93 | $22.76 | 62402 |
| 2025-11-04 | 22.97 | $22.80 | 48400 |
| 2025-11-03 | 23.00 | $22.86 | 31700 |
| 2025-10-31 | 23.02 | $22.96 | 24120 |
| 2025-10-30 | 23.03 | $22.97 | 37500 |
| 2025-10-29 | 23.04 | $23.03 | 38449 |
| 2025-10-28 | 23.03 | $23.07 | 39500 |
| 2025-10-27 | 23.02 | $23.08 | 63400 |
| 2025-10-24 | 23.00 | $23.05 | 28300 |
| 2025-10-23 | 22.98 | $23.00 | 42800 |
| 2025-10-22 | 22.97 | $23.01 | 43343 |
| 2025-10-21 | 22.96 | $23.02 | 13816 |
| 2025-10-20 | 22.94 | $23.01 | 30500 |
| 2025-10-17 | 22.92 | $22.94 | 39013 |
| 2025-10-16 | 22.91 | $22.93 | 19530 |
| 2025-10-15 | 22.91 | $22.94 | 27500 |
| 2025-10-14 | 22.89 | $22.95 | 20118 |
| 2025-10-13 | 22.88 | $22.87 | 35000 |
| 2025-10-10 | 22.88 | $22.78 | 28100 |
| 2025-10-09 | 22.90 | $22.81 | 72525 |
| 2025-10-08 | 22.91 | $22.86 | 41916 |
| 2025-10-07 | 22.92 | $22.86 | 32213 |
| 2025-10-06 | 22.93 | $22.84 | 42639 |
| 2025-10-03 | 22.94 | $22.88 | 38300 |
| 2025-10-02 | 22.95 | $22.89 | 36400 |
| 2025-10-01 | 22.95 | $22.95 | 336331 |
| 2025-09-30 | 22.95 | $22.92 | 32119 |
| 2025-09-29 | 22.94 | $22.90 | 52735 |
| 2025-09-26 | 22.95 | $22.89 | 39830 |
| 2025-09-25 | 22.95 | $22.85 | 27300 |
| 2025-09-24 | 22.96 | $22.89 | 61323 |
| 2025-09-23 | 22.96 | $22.93 | 88000 |
| 2025-09-22 | 22.96 | $22.94 | 15921 |
| 2025-09-19 | 22.95 | $22.92 | 22116 |
| 2025-09-18 | 22.95 | $22.89 | 20541 |
| 2025-09-17 | 22.94 | $22.94 | 20910 |
| 2025-09-16 | 22.93 | $22.98 | 35100 |
| 2025-09-15 | 22.91 | $22.98 | 32400 |
| 2025-09-12 | 22.88 | $22.95 | 49749 |
| 2025-09-11 | 22.86 | $22.95 | 15324 |
| 2025-09-10 | 22.83 | $22.90 | 34500 |
| 2025-09-09 | 22.80 | $22.88 | 31000 |
| 2025-09-08 | 22.78 | $22.86 | 45645 |
| 2025-09-05 | 22.75 | $22.84 | 104041 |
| 2025-09-04 | 22.72 | $22.74 | 43931 |
| 2025-09-03 | 22.71 | $22.65 | 58700 |
| 2025-09-02 | 22.72 | $22.64 | 25154 |
| 2025-08-29 | 22.73 | $22.71 | 15400 |
| 2025-08-28 | 22.73 | $22.81 | 1.1M |
| 2025-08-27 | 22.70 | $22.71 | 20400 |
| 2025-08-26 | 22.69 | $22.74 | 19736 |
| 2025-08-25 | 22.68 | $22.68 | 23500 |
| 2025-08-22 | 22.67 | $22.70 | 10041 |
| 2025-08-21 | 22.66 | $22.61 | 23500 |
| 2025-08-20 | 22.66 | $22.65 | 25900 |
| 2025-08-19 | 22.66 | $22.64 | 38181 |
| 2025-08-18 | 22.66 | $22.61 | 38200 |
| 2025-08-15 | 22.66 | $22.64 | 29900 |
| 2025-08-14 | 22.66 | $22.67 | 29927 |
| 2025-08-13 | 22.65 | $22.70 | 56904 |
| 2025-08-12 | 22.63 | $22.61 | 21200 |
| 2025-08-11 | 22.62 | $22.61 | 34448 |
| 2025-08-08 | 22.62 | $22.60 | 33500 |
| 2025-08-07 | 22.62 | $22.62 | 43031 |
| 2025-08-06 | 22.61 | $22.61 | 30921 |
| 2025-08-05 | 22.60 | $22.63 | 38200 |
| 2025-08-04 | 22.59 | $22.61 | 36703 |
| 2025-08-01 | 22.58 | $22.67 | 32540 |
| 2025-07-31 | 22.55 | $22.56 | 44447 |
| 2025-07-30 | 22.54 | $22.56 | 81700 |
| 2025-07-29 | 22.53 | $22.58 | 80800 |
| 2025-07-28 | 22.52 | $22.53 | 17147 |
| 2025-07-25 | 22.51 | $22.54 | 24002 |
| 2025-07-24 | 22.50 | $22.50 | 23500 |
| 2025-07-23 | 22.50 | $22.52 | 27200 |
| 2025-07-22 | 22.49 | $22.51 | 29300 |
| 2025-07-21 | 22.48 | $22.55 | 102008 |
| 2025-07-18 | 22.46 | $22.43 | 14600 |
| 2025-07-17 | 22.46 | $22.41 | 26300 |
| 2025-07-16 | 22.47 | $22.38 | 40300 |
| 2025-07-15 | 22.48 | $22.38 | 39700 |
| 2025-07-14 | 22.50 | $22.41 | 32300 |
| 2025-07-11 | 22.51 | $22.41 | 21329 |
| 2025-07-10 | 22.52 | $22.48 | 19900 |
| 2025-07-09 | 22.53 | $22.50 | 23204 |
| 2025-07-08 | 22.52 | $22.39 | 83407 |
| 2025-07-07 | 22.54 | $22.44 | 32200 |
| 2025-07-03 | 22.55 | $22.51 | 11500 |
| 2025-07-02 | 22.55 | $22.53 | 20947 |
| 2025-07-01 | 22.54 | $22.63 | 20200 |
| 2025-06-30 | 22.51 | $22.61 | 24000 |
| 2025-06-27 | 22.48 | $22.54 | 39500 |
| 2025-06-26 | 22.45 | $22.57 | 16300 |
| 2025-06-25 | 22.42 | $22.50 | 32300 |
| 2025-06-24 | 22.39 | $22.50 | 354900 |
| 2025-06-23 | 22.37 | $22.45 | 19900 |
| 2025-06-20 | 22.34 | $22.41 | 24534 |
| 2025-06-18 | 22.32 | $22.36 | 13100 |
| 2025-06-17 | 22.31 | $22.35 | 23300 |
| 2025-06-16 | 22.30 | $22.28 | 17630 |
| 2025-06-13 | 22.30 | $22.32 | 27414 |
| 2025-06-12 | 22.29 | $22.39 | 25830 |
| 2025-06-11 | 22.27 | $22.32 | 79739 |
| 2025-06-10 | 22.25 | $22.24 | 11745 |
| 2025-06-09 | 22.25 | $22.23 | 26504 |
| 2025-06-06 | 22.25 | $22.20 | 35300 |
| 2025-06-05 | 22.26 | $22.25 | 76700 |
| 2025-06-04 | 22.26 | $22.31 | 45128 |
| 2025-06-03 | 22.25 | $22.22 | 33500 |
| 2025-06-02 | 22.26 | $22.30 | 38300 |
| 2025-05-30 | 22.24 | $22.33 | 28914 |
| 2025-05-29 | 22.22 | $22.31 | 10000 |
| 2025-05-28 | 22.20 | $22.24 | 41435 |
| 2025-05-27 | 22.20 | $22.28 | 31445 |
| 2025-05-23 | 22.18 | $22.16 | 27331 |
| 2025-05-22 | 22.18 | $22.16 | 88500 |
| 2025-05-21 | 22.19 | $22.09 | 17300 |
| 2025-05-20 | 22.21 | $22.22 | 34600 |
| 2025-05-19 | 22.21 | $22.26 | 42600 |
| 2025-05-16 | 22.20 | $22.26 | 42300 |
| 2025-05-15 | 22.19 | $22.25 | 24940 |
| 2025-05-14 | 22.17 | $22.13 | 37446 |
| 2025-05-13 | 22.18 | $22.21 | 79830 |
| 2025-05-12 | 22.18 | $22.22 | 39746 |
| 2025-05-09 | 22.17 | $22.16 | 32900 |
| 2025-05-08 | 22.18 | $22.15 | 48400 |
| 2025-05-07 | 22.18 | $22.22 | 27426 |
| 2025-05-06 | 22.18 | $22.18 | 48833 |
| 2025-05-05 | 22.18 | $22.15 | 26725 |
| 2025-05-02 | 22.19 | $22.15 | 69600 |
| 2025-05-01 | 22.20 | $22.28 | 43500 |
| 2025-04-30 | 22.18 | $22.33 | 21500 |
| 2025-04-29 | 22.15 | $22.40 | 48834 |
| 2025-04-28 | 22.10 | $22.34 | 7303 |
| 2025-04-25 | 22.06 | $22.30 | 20309 |
| 2025-04-24 | 22.01 | $22.24 | 59648 |
| 2025-04-23 | 21.98 | $22.10 | 22442 |
| 2025-04-22 | 21.97 | $22.03 | 14923 |
| 2025-04-21 | 21.97 | $21.93 | 21642 |
| 2025-04-17 | 21.99 | $22.08 | 22121 |
| 2025-04-16 | 21.99 | $22.05 | 13348 |
| 2025-04-15 | 22.00 | $22.02 | 37702 |
| 2025-04-14 | 22.01 | $21.97 | 29619 |
| 2025-04-11 | 22.03 | $21.81 | 179836 |
| 2025-04-10 | 22.10 | $21.80 | 71246 |
| 2025-04-09 | 22.18 | $22.09 | 132200 |
| 2025-04-08 | 22.20 | $21.80 | 108700 |
| 2025-04-07 | 22.30 | $21.94 | 62300 |
| 2025-04-04 | 22.38 | $22.21 | 115800 |
| 2025-04-03 | 22.42 | $22.37 | 52337 |
| 2025-04-02 | 22.43 | $22.41 | 33549 |
| 2025-04-01 | 22.43 | $22.48 | 46243 |
| 2025-03-31 | 22.42 | $22.43 | 122325 |
| 2025-03-28 | 22.42 | $22.41 | 50019 |
| 2025-03-27 | 22.42 | $22.35 | 43900 |
| 2025-03-26 | 22.44 | $22.36 | 91015 |
| 2025-03-25 | 22.45 | $22.45 | 172827 |
| 2025-03-24 | 22.45 | $22.48 | 37149 |
| 2025-03-21 | 22.44 | $22.47 | 65814 |
| 2025-03-20 | 22.44 | $22.48 | 66800 |
| 2025-03-19 | 22.42 | $22.48 | 61100 |
| 2025-03-18 | 22.41 | $22.36 | 41524 |
| 2025-03-17 | 22.42 | $22.39 | 55621 |
| 2025-03-14 | 22.43 | $22.34 | 35136 |
| 2025-03-13 | 22.45 | $22.35 | 61000 |
| 2025-03-12 | 22.46 | $22.34 | 38240 |
| 2025-03-11 | 22.49 | $22.35 | 85500 |
| 2025-03-10 | 22.51 | $22.45 | 128400 |
| 2025-03-07 | 22.52 | $22.44 | 134400 |
| 2025-03-06 | 22.53 | $22.42 | 56400 |
| 2025-03-05 | 22.54 | $22.48 | 331513 |
| 2025-03-04 | 22.55 | $22.49 | 29712 |
| 2025-03-03 | 22.55 | $22.63 | 41700 |
| 2025-02-28 | 22.52 | $22.63 | 66812 |
| 2025-02-27 | 22.49 | $22.54 | 88000 |
| 2025-02-26 | 22.47 | $22.60 | 21800 |
| 2025-02-25 | 22.44 | $22.55 | 56814 |
| 2025-02-24 | 22.41 | $22.48 | 49903 |
| 2025-02-21 | 22.39 | $22.44 | 43827 |
| 2025-02-20 | 22.37 | $22.42 | 137200 |
| 2025-02-19 | 22.36 | $22.38 | 41300 |
| 2025-02-18 | 22.35 | $22.39 | 120741 |
| 2025-02-14 | 22.34 | $22.42 | 153400 |
| 2025-02-13 | 22.32 | $22.34 | 62437 |
| 2025-02-12 | 22.32 | $22.24 | 153800 |
| 2025-02-11 | 22.33 | $22.31 | 57511 |
| 2025-02-10 | 22.34 | $22.32 | 61743 |
| 2025-02-07 | 22.34 | $22.34 | 38130 |
| 2025-02-06 | 22.33 | $22.40 | 23000 |
| 2025-02-05 | 22.32 | $22.39 | 82100 |
| 2025-02-04 | 22.30 | $22.27 | 118721 |
| 2025-02-03 | 22.30 | $22.35 | 46000 |
| 2025-01-31 | 22.29 | $22.33 | 122400 |
| 2025-01-30 | 22.28 | $22.40 | 51100 |
| 2025-01-29 | 22.26 | $22.36 | 74638 |
| 2025-01-28 | 22.24 | $22.36 | 52843 |
| 2025-01-27 | 22.21 | $22.34 | 111400 |
| 2025-01-24 | 22.19 | $22.28 | 82700 |
| 2025-01-23 | 22.17 | $22.26 | 75000 |
| 2025-01-22 | 22.16 | $22.26 | 92100 |
| 2025-01-21 | 22.15 | $22.32 | 98634 |
| 2025-01-17 | 22.12 | $22.25 | 19400 |
| 2025-01-16 | 22.10 | $22.23 | 46500 |
| 2025-01-15 | 22.08 | $22.23 | 93609 |
| 2025-01-14 | 22.06 | $22.03 | 36241 |
| 2025-01-13 | 22.08 | $22.01 | 44000 |
| 2025-01-10 | 22.11 | $22.06 | 61312 |
| 2025-01-08 | 22.14 | $22.14 | 89143 |
| 2025-01-07 | 22.15 | $22.13 | 85400 |
| 2025-01-06 | 22.17 | $22.20 | 106200 |
| 2025-01-03 | 22.17 | $22.19 | 47525 |
| 2025-01-02 | 22.18 | $22.21 | 104500 |
| 2024-12-31 | 22.19 | $22.17 | 86600 |
| 2024-12-30 | 22.21 | $22.19 | 71727 |
| 2024-12-27 | 22.22 | $22.13 | 33100 |
| 2024-12-26 | 22.25 | $22.17 | 56600 |
| 2024-12-24 | 22.28 | $22.17 | 94510 |
| 2024-12-23 | 22.32 | $22.15 | 180000 |
| 2024-12-20 | 22.36 | $22.19 | 70100 |
| 2024-12-19 | 22.41 | $22.20 | 46719 |
| 2024-12-18 | 22.46 | $22.25 | 35700 |
| 2024-12-17 | 22.51 | $22.43 | 47707 |
| 2024-12-16 | 22.52 | $22.44 | 63021 |
| 2024-12-13 | 22.54 | $22.42 | 51700 |
| 2024-12-12 | 22.56 | $22.49 | 42500 |
| 2024-12-11 | 22.58 | $22.58 | 46900 |
| 2024-12-10 | 22.58 | $22.59 | 42435 |
| 2024-12-09 | 22.57 | $22.60 | 31500 |
| 2024-12-06 | 22.56 | $22.64 | 50648 |
| 2024-12-05 | 22.54 | $22.58 | 91000 |
| 2024-12-04 | 22.53 | $22.58 | 46009 |
| 2024-12-03 | 22.52 | $22.54 | 40612 |
| 2024-12-02 | 22.52 | $22.66 | 68312 |
| 2024-11-29 | 22.49 | $22.65 | 10100 |
| 2024-11-27 | 22.45 | $22.57 | 27128 |
| 2024-11-26 | 22.43 | $22.52 | 78240 |
| 2024-11-25 | 22.42 | $22.57 | 66033 |
| 2024-11-22 | 22.39 | $22.43 | 41105 |
| 2024-11-21 | 22.39 | $22.43 | 66000 |
| 2024-11-20 | 22.39 | $22.42 | 34400 |
| 2024-11-19 | 22.39 | $22.44 | 43600 |
| 2024-11-18 | 22.39 | $22.40 | 25800 |
| 2024-11-15 | 22.39 | $22.36 | 42735 |
| 2024-11-14 | 22.41 | $22.39 | 50200 |
| 2024-11-13 | 22.42 | $22.38 | 39805 |
| 2024-11-12 | 22.44 | $22.41 | 37100 |
| 2024-11-11 | 22.46 | $22.54 | 552400 |
| 2024-11-08 | 22.45 | $22.56 | 41246 |
| 2024-11-07 | 22.43 | $22.48 | 56000 |
| 2024-11-06 | 22.43 | $22.39 | 60001 |
| 2024-11-05 | 22.45 | $22.48 | 38520 |
| 2024-11-04 | 22.45 | $22.40 | 52444 |
| 2024-11-01 | 22.48 | $22.42 | 35400 |
| 2024-10-31 | 22.50 | $22.47 | 49600 |
| 2024-10-30 | 22.51 | $22.51 | 62800 |
| 2024-10-29 | 22.52 | $22.51 | 56844 |
| 2024-10-28 | 22.53 | $22.50 | 64500 |
| 2024-10-25 | 22.55 | $22.50 | 47037 |
| 2024-10-24 | 22.57 | $22.50 | 33210 |
| 2024-10-23 | 22.59 | $22.47 | 57100 |
| 2024-10-22 | 22.62 | $22.51 | 42600 |
| 2024-10-21 | 22.65 | $22.51 | 99900 |
| 2024-10-18 | 22.68 | $22.65 | 38924 |
| 2024-10-17 | 22.69 | $22.67 | 76200 |
| 2024-10-16 | 22.70 | $22.74 | 53030 |
| 2024-10-15 | 22.69 | $22.69 | 62300 |
| 2024-10-14 | 22.70 | $22.61 | 25013 |
| 2024-10-11 | 22.72 | $22.62 | 39609 |
| 2024-10-10 | 22.74 | $22.62 | 30100 |
| 2024-10-09 | 22.77 | $22.61 | 20000 |
| 2024-10-08 | 22.80 | $22.63 | 52149 |
| 2024-10-07 | 22.83 | $22.62 | 66136 |
| 2024-10-04 | 22.87 | $22.70 | 117900 |
| 2024-10-03 | 22.90 | $22.74 | 39813 |
| 2024-10-02 | 22.93 | $22.79 | 201718 |
| 2024-10-01 | 22.95 | $22.96 | 47435 |
| 2024-09-30 | 22.93 | $22.92 | 71916 |
| 2024-09-27 | 22.92 | $22.89 | 32700 |
| 2024-09-26 | 22.92 | $22.88 | 76000 |
| 2024-09-25 | 22.92 | $22.85 | 52400 |
| 2024-09-24 | 22.92 | $22.90 | 22100 |
| 2024-09-23 | 22.91 | $22.86 | 71800 |
| 2024-09-20 | 22.90 | $22.91 | 34200 |
| 2024-09-19 | 22.89 | $22.91 | 60922 |
| 2024-09-18 | 22.87 | $22.87 | 36519 |
| 2024-09-17 | 22.86 | $22.91 | 134100 |
| 2024-09-16 | 22.83 | $22.91 | 34704 |
| 2024-09-13 | 22.80 | $22.84 | 46304 |
| 2024-09-12 | 22.78 | $22.78 | 73322 |
| 2024-09-11 | 22.77 | $22.78 | 113609 |
| 2024-09-10 | 22.75 | $22.76 | 74500 |
| 2024-09-09 | 22.74 | $22.74 | 54600 |
| 2024-09-06 | 22.73 | $22.70 | 59640 |
| 2024-09-05 | 22.72 | $22.72 | 33500 |
| 2024-09-04 | 22.71 | $22.62 | 53947 |
| 2024-09-03 | 22.72 | $22.68 | 146721 |
| 2024-08-30 | 22.71 | $22.67 | 57700 |
| 2024-08-29 | 22.71 | $22.67 | 166717 |
| 2024-08-28 | 22.70 | $22.69 | 44813 |
| 2024-08-27 | 22.69 | $22.70 | 68629 |
| 2024-08-26 | 22.68 | $22.72 | 148100 |
| 2024-08-23 | 22.65 | $22.75 | 45004 |
| 2024-08-22 | 22.62 | $22.61 | 48300 |
| 2024-08-21 | 22.61 | $22.72 | 57119 |
| 2024-08-20 | 22.57 | $22.66 | 31106 |
| 2024-08-19 | 22.54 | $22.64 | 79800 |
| 2024-08-16 | 22.51 | $22.61 | 39138 |
| 2024-08-15 | 22.48 | $22.55 | 25329 |
| 2024-08-14 | 22.46 | $22.57 | 121600 |
| 2024-08-13 | 22.43 | $22.53 | 128319 |
| 2024-08-12 | 22.40 | $22.36 | 46110 |
| 2024-08-09 | 22.41 | $22.40 | 51700 |
| 2024-08-08 | 22.40 | $22.33 | 79229 |
| 2024-08-07 | 22.41 | $22.35 | 98100 |
| 2024-08-06 | 22.42 | $22.34 | 77100 |
| 2024-08-05 | 22.42 | $22.42 | 37414 |
| 2024-08-02 | 22.42 | $22.50 | 90138 |
| 2024-08-01 | 22.39 | $22.52 | 47300 |
| 2024-07-31 | 22.36 | $22.45 | 87300 |
| 2024-07-30 | 22.33 | $22.37 | 61902 |
| 2024-07-29 | 22.32 | $22.37 | 33718 |
| 2024-07-26 | 22.30 | $22.31 | 31228 |
| 2024-07-25 | 22.29 | $22.23 | 30200 |
| 2024-07-24 | 22.30 | $22.22 | 55600 |
| 2024-07-23 | 22.32 | $22.30 | 59000 |
| 2024-07-22 | 22.31 | $22.30 | 43823 |
| 2024-07-19 | 22.31 | $22.28 | 18345 |
| 2024-07-18 | 22.31 | $22.36 | 64834 |
| 2024-07-17 | 22.30 | $22.37 | 56348 |
| 2024-07-16 | 22.27 | $22.38 | 43700 |
| 2024-07-15 | 22.25 | $22.30 | 47706 |
| 2024-07-12 | 22.23 | $22.34 | 96325 |
| 2024-07-11 | 22.21 | $22.31 | 94400 |
| 2024-07-10 | 22.18 | $22.22 | 74600 |
| 2024-07-09 | 22.18 | $22.15 | 145111 |
| 2024-07-08 | 22.18 | $22.18 | 123244 |
| 2024-07-05 | 22.18 | $22.20 | 34500 |
| 2024-07-03 | 22.17 | $22.15 | 15411 |
| 2024-07-02 | 22.18 | $22.01 | 69800 |
| 2024-07-01 | 22.21 | $22.09 | 513425 |
| 2024-06-28 | 22.24 | $22.18 | 192300 |
| 2024-06-27 | 22.25 | $22.23 | 62800 |
| 2024-06-26 | 22.25 | $22.19 | 40200 |
| 2024-06-25 | 22.25 | $22.27 | 27500 |
| 2024-06-24 | 22.24 | $22.25 | 33400 |
| 2024-06-21 | 22.24 | $22.25 | 42800 |
| 2024-06-20 | 22.23 | $22.25 | 73114 |
| 2024-06-18 | 22.22 | $22.29 | 31535 |
| 2024-06-17 | 22.20 | $22.22 | 55800 |
| 2024-06-14 | 22.19 | $22.23 | 33840 |
| 2024-06-13 | 22.18 | $22.27 | 42047 |
| 2024-06-12 | 22.16 | $22.21 | 37100 |
| 2024-06-11 | 22.15 | $22.13 | 112600 |
| 2024-06-10 | 22.15 | $22.07 | 28117 |
| 2024-06-07 | 22.17 | $22.09 | 293900 |
| 2024-06-06 | 22.18 | $22.17 | 16507 |
| 2024-06-05 | 22.18 | $22.22 | 91201 |
| 2024-06-04 | 22.16 | $22.18 | 43900 |
| 2024-06-03 | 22.16 | $22.23 | 31310 |
| 2024-05-31 | 22.14 | $22.19 | 60043 |
| 2024-05-30 | 22.13 | $22.10 | 59833 |
| 2024-05-29 | 22.13 | $22.01 | 51700 |
| 2024-05-28 | 22.15 | $22.06 | 38901 |
| 2024-05-24 | 22.17 | $22.14 | 58100 |
| 2024-05-23 | 22.17 | $22.12 | 29000 |
| 2024-05-22 | 22.18 | $22.19 | 19100 |
| 2024-05-21 | 22.17 | $22.21 | 26800 |
| 2024-05-20 | 22.15 | $22.20 | 100400 |
| 2024-05-17 | 22.14 | $22.20 | 493300 |
| 2024-05-16 | 22.12 | $22.23 | 22805 |
| 2024-05-15 | 22.09 | $22.29 | 28341 |
| 2024-05-14 | 22.05 | $22.13 | 48400 |
| 2024-05-13 | 22.03 | $22.13 | 41806 |
| 2024-05-10 | 22.01 | $22.07 | 49608 |
| 2024-05-09 | 22.00 | $22.11 | 13647 |
| 2024-05-08 | 21.98 | $22.09 | 76500 |
| 2024-05-07 | 21.97 | $22.11 | 34800 |
| 2024-05-06 | 21.94 | $22.08 | 90400 |
| 2024-05-03 | 21.92 | $22.09 | 66300 |
| 2024-05-02 | 21.89 | $21.97 | 27700 |
| 2024-05-01 | 21.88 | $21.91 | 30800 |
| 2024-04-30 | 21.88 | $21.89 | 57900 |
| 2024-04-29 | 21.89 | $22.00 | 43100 |
| 2024-04-26 | 21.88 | $21.94 | 79136 |
| 2024-04-25 | 21.88 | $21.89 | 31723 |
| 2024-04-24 | 21.90 | $21.91 | 44219 |
| 2024-04-23 | 21.91 | $21.95 | 198702 |
| 2024-04-22 | 21.91 | $21.93 | 43211 |
| 2024-04-19 | 21.92 | $21.88 | 30910 |
| 2024-04-18 | 21.94 | $21.84 | 52129 |
| 2024-04-17 | 21.97 | $21.91 | 60300 |
| 2024-04-16 | 22.00 | $21.80 | 147700 |
| 2024-04-15 | 22.05 | $21.85 | 25200 |
| 2024-04-12 | 22.11 | $22.00 | 41234 |
| 2024-04-11 | 22.14 | $21.96 | 69600 |
| 2024-04-10 | 22.18 | $21.99 | 60520 |
| 2024-04-09 | 22.22 | $22.24 | 43100 |
| 2024-04-08 | 22.22 | $22.19 | 108118 |
| 2024-04-05 | 22.23 | $22.13 | 82234 |
| 2024-04-04 | 22.25 | $22.18 | 43925 |
| 2024-04-03 | 22.27 | $22.17 | 25446 |
| 2024-04-02 | 22.29 | $22.15 | 36200 |
| 2024-04-01 | 22.31 | $22.25 | 28208 |
| 2024-03-28 | 22.33 | $22.36 | 27939 |
| 2024-03-27 | 22.31 | $22.38 | 29700 |
| 2024-03-26 | 22.30 | $22.30 | 26600 |
| 2024-03-25 | 22.29 | $22.32 | 24924 |
| 2024-03-22 | 22.29 | $22.36 | 104400 |
| 2024-03-21 | 22.27 | $22.31 | 88850 |
| 2024-03-20 | 22.26 | $22.30 | 27200 |
| 2024-03-19 | 22.25 | $22.26 | 54100 |
| 2024-03-18 | 22.25 | $22.19 | 35013 |
| 2024-03-15 | 22.26 | $22.19 | 39429 |
| 2024-03-14 | 22.27 | $22.19 | 34619 |
| 2024-03-13 | 22.29 | $22.31 | 39447 |
| 2024-03-12 | 22.28 | $22.31 | 55037 |
| 2024-03-11 | 22.27 | $22.35 | 12104 |
| 2024-03-08 | 22.26 | $22.34 | 48000 |
| 2024-03-07 | 22.24 | $22.33 | 74510 |
| 2024-03-06 | 22.22 | $22.27 | 65810 |
| 2024-03-05 | 22.21 | $22.26 | 88046 |
| 2024-03-04 | 22.20 | $22.21 | 51000 |
| 2024-03-01 | 22.20 | $22.31 | 29248 |
| 2024-02-29 | 22.18 | $22.21 | 49021 |
| 2024-02-28 | 22.17 | $22.19 | 63400 |
| 2024-02-27 | 22.17 | $22.18 | 35420 |
| 2024-02-26 | 22.17 | $22.19 | 69600 |
| 2024-02-23 | 22.17 | $22.22 | 75822 |
| 2024-02-22 | 22.17 | $22.16 | 69300 |
| 2024-02-21 | 22.18 | $22.13 | 28124 |
| 2024-02-20 | 22.19 | $22.17 | 52400 |
| 2024-02-16 | 22.20 | $22.13 | 49648 |
| 2024-02-15 | 22.22 | $22.19 | 38200 |
| 2024-02-14 | 22.23 | $22.14 | 38800 |
| 2024-02-13 | 22.25 | $22.05 | 65113 |
| 2024-02-12 | 22.29 | $22.20 | 296336 |
| 2024-02-09 | 22.31 | $22.21 | 144703 |
| 2024-02-08 | 22.33 | $22.20 | 53219 |
| 2024-02-07 | 22.35 | $22.25 | 54000 |
| 2024-02-06 | 22.37 | $22.28 | 65107 |
| 2024-02-05 | 22.38 | $22.24 | 37800 |
| 2024-02-02 | 22.41 | $22.37 | 31941 |
| 2024-02-01 | 22.41 | $22.52 | 60922 |
| 2024-01-31 | 22.38 | $22.40 | 39946 |
| 2024-01-30 | 22.37 | $22.40 | 68809 |
| 2024-01-29 | 22.35 | $22.37 | 42900 |
| 2024-01-26 | 22.34 | $22.31 | 114500 |
| 2024-01-25 | 22.34 | $22.32 | 108742 |
| 2024-01-24 | 22.34 | $22.21 | 71500 |
| 2024-01-23 | 22.36 | $22.27 | 106447 |
| 2024-01-22 | 22.37 | $22.29 | 81242 |
| 2024-01-19 | 22.38 | $22.26 | 150021 |
| 2024-01-18 | 22.40 | $22.30 | 50700 |
| 2024-01-17 | 22.41 | $22.26 | 156900 |
| 2024-01-16 | 22.43 | $22.30 | 97600 |
| 2024-01-12 | 22.44 | $22.46 | 152108 |
| 2024-01-11 | 22.42 | $22.39 | 61000 |
| 2024-01-10 | 22.41 | $22.31 | 34200 |
| 2024-01-09 | 22.41 | $22.28 | 39100 |
| 2024-01-08 | 22.43 | $22.27 | 46804 |
| 2024-01-05 | 22.44 | $22.19 | 100800 |
| 2024-01-04 | 22.47 | $22.23 | 59900 |
| 2024-01-03 | 22.50 | $22.29 | 49033 |
| 2024-01-02 | 22.52 | $22.31 | 43245 |
| 2023-12-29 | 22.54 | $22.43 | 33225 |
| 2023-12-28 | 22.53 | $22.50 | 53116 |
| 2023-12-27 | 22.51 | $22.54 | 73717 |
| 2023-12-26 | 22.47 | $22.41 | 58040 |
| 2023-12-22 | 22.45 | $22.38 | 240532 |
| 2023-12-21 | 22.43 | $22.47 | 20500 |
| 2023-12-20 | 22.39 | $22.46 | 88000 |
| 2023-12-19 | 22.35 | $22.41 | 33020 |
| 2023-12-18 | 22.30 | $22.38 | 26300 |
| 2023-12-15 | 22.26 | $22.41 | 67600 |
| 2023-12-14 | 22.19 | $22.41 | 57100 |
| 2023-12-13 | 22.12 | $22.31 | 35335 |
| 2023-12-12 | 22.06 | $22.04 | 28721 |
| 2023-12-11 | 22.03 | $21.97 | 22101 |
| 2023-12-08 | 22.02 | $22.01 | 25800 |
| 2023-12-07 | 22.00 | $22.03 | 47700 |
| 2023-12-06 | 21.97 | $22.03 | 51600 |
| 2023-12-05 | 21.94 | $22.00 | 56200 |
| 2023-12-04 | 21.90 | $21.91 | 18300 |
| 2023-12-01 | 21.87 | $22.01 | 52800 |
| 2023-11-30 | 21.82 | $21.90 | 33200 |
| 2023-11-29 | 21.78 | $21.97 | 95800 |
| 2023-11-28 | 21.72 | $21.85 | 26646 |
| 2023-11-27 | 21.68 | $21.77 | 48112 |
| 2023-11-24 | 21.64 | $21.70 | 18300 |
| 2023-11-22 | 21.61 | $21.75 | 15527 |
| 2023-11-21 | 21.57 | $21.69 | 42639 |
| 2023-11-20 | 21.53 | $21.69 | 25500 |
| 2023-11-17 | 21.48 | $21.64 | 79342 |
| 2023-11-16 | 21.44 | $21.60 | 27300 |
| 2023-11-15 | 21.39 | $21.50 | 20628 |
| 2023-11-14 | 21.36 | $21.61 | 39631 |
| 2023-11-13 | 21.31 | $21.36 | 12116 |
| 2023-11-10 | 21.29 | $21.38 | 319602 |
| 2023-11-09 | 21.27 | $21.34 | 11000 |
| 2023-11-08 | 21.25 | $21.48 | 11536 |
| 2023-11-07 | 21.21 | $21.43 | 371700 |
| 2023-11-06 | 21.16 | $21.35 | 21223 |
| 2023-11-03 | 21.12 | $21.42 | 45534 |
| 2023-11-02 | 21.07 | $21.29 | 61200 |
| 2023-11-01 | 21.03 | $21.23 | 15500 |
| 2023-10-31 | 21.00 | $21.07 | 54200 |
| 2023-10-30 | 21.00 | $21.09 | 21200 |
| 2023-10-27 | 21.00 | $21.08 | 275600 |
| 2023-10-26 | 21.00 | $21.09 | 8004 |
| 2023-10-25 | 20.99 | $21.01 | 16721 |
| 2023-10-24 | 21.01 | $21.11 | 114100 |
| 2023-10-23 | 21.00 | $21.02 | 7947 |
| 2023-10-20 | 21.02 | $21.00 | 24449 |
| 2023-10-19 | 21.04 | $20.91 | 12905 |
| 2023-10-18 | 21.09 | $21.03 | 15800 |
| 2023-10-17 | 21.12 | $21.06 | 6100 |
| 2023-10-16 | 21.15 | $21.14 | 12742 |
| 2023-10-13 | 21.17 | $21.23 | 12700 |
| 2023-10-12 | 21.17 | $21.18 | 9127 |
| 2023-10-11 | 21.18 | $21.32 | 14115 |
| 2023-10-10 | 21.17 | $21.25 | 17800 |
| 2023-10-09 | 21.18 | $21.24 | 16000 |
| 2023-10-06 | 21.18 | $21.11 | 18741 |
| 2023-10-05 | 21.22 | $21.12 | 13701 |
| 2023-10-04 | 21.26 | $21.10 | 24900 |
| 2023-10-03 | 21.31 | $21.01 | 49900 |
| 2023-10-02 | 21.39 | $21.25 | 59600 |
| 2023-09-29 | 21.43 | $21.37 | 3200 |
| 2023-09-28 | 21.45 | $21.40 | 18500 |
| 2023-09-27 | 21.48 | $21.33 | 10305 |
| 2023-09-26 | 21.52 | $21.39 | 19742 |
| 2023-09-25 | 21.55 | $21.45 | 8800 |
| 2023-09-22 | 21.58 | $21.55 | 4900 |
| 2023-09-21 | 21.59 | $21.47 | 17200 |
| 2023-09-20 | 21.63 | $21.61 | 35639 |
| 2023-09-19 | 21.63 | $21.61 | 10200 |
| 2023-09-18 | 21.64 | $21.65 | 44124 |
| 2023-09-15 | 21.65 | $21.64 | 11747 |
| 2023-09-14 | 21.65 | $21.66 | 8300 |
| 2023-09-13 | 21.66 | $21.68 | 2924 |
| 2023-09-12 | 21.66 | $21.65 | 12800 |
| 2023-09-11 | 21.66 | $21.65 | 4615 |
| 2023-09-08 | 21.67 | $21.67 | 25037 |
| 2023-09-07 | 21.67 | $21.64 | 23031 |
| 2023-09-06 | 21.68 | $21.59 | 37700 |
| 2023-09-05 | 21.71 | $21.61 | 26200 |
| 2023-09-01 | 21.73 | $21.80 | 30330 |
| 2023-08-31 | 21.72 | $21.86 | 41730 |
| 2023-08-30 | 21.69 | $21.84 | 27700 |
| 2023-08-29 | 21.67 | $21.85 | 50400 |
| 2023-08-28 | 21.63 | $21.73 | 8500 |
| 2023-08-25 | 21.62 | $21.69 | 12628 |
| 2023-08-24 | 21.62 | $21.66 | 33021 |
| 2023-08-23 | 21.62 | $21.73 | 22428 |
| 2023-08-22 | 21.60 | $21.54 | 35008 |
| 2023-08-21 | 21.63 | $21.52 | 46200 |
| 2023-08-18 | 21.66 | $21.59 | 175200 |
| 2023-08-17 | 21.68 | $21.56 | 11711 |
| 2023-08-16 | 21.72 | $21.58 | 26941 |
| 2023-08-15 | 21.75 | $21.66 | 10300 |
| 2023-08-14 | 21.78 | $21.71 | 8900 |
| 2023-08-11 | 21.80 | $21.73 | 20809 |
| 2023-08-10 | 21.82 | $21.77 | 8200 |
| 2023-08-09 | 21.83 | $21.83 | 3400 |
| 2023-08-08 | 21.83 | $21.82 | 20518 |
| 2023-08-07 | 21.84 | $21.77 | 23800 |
| 2023-08-04 | 21.86 | $21.79 | 7317 |
| 2023-08-03 | 21.87 | $21.65 | 7530 |
| 2023-08-02 | 21.92 | $21.73 | 20410 |
| 2023-08-01 | 21.96 | $21.90 | 16300 |
| 2023-07-31 | 21.97 | $22.01 | 28044 |
| 2023-07-28 | 21.96 | $21.97 | 12728 |
| 2023-07-27 | 21.95 | $21.86 | 17300 |
| 2023-07-26 | 21.97 | $22.00 | 7700 |
| 2023-07-25 | 21.95 | $21.95 | 186002 |
| 2023-07-24 | 21.95 | $21.99 | 7700 |
| 2023-07-21 | 21.94 | $21.98 | 23806 |
| 2023-07-20 | 21.93 | $21.93 | 19624 |
| 2023-07-19 | 21.92 | $22.04 | 21946 |
| 2023-07-18 | 21.90 | $22.00 | 28547 |
| 2023-07-17 | 21.87 | $21.97 | 112926 |
| 2023-07-14 | 21.85 | $21.93 | 5530 |
| 2023-07-13 | 21.83 | $22.04 | 63300 |
| 2023-07-12 | 21.79 | $21.91 | 6711 |
| 2023-07-11 | 21.77 | $21.77 | 1418 |
| 2023-07-10 | 21.77 | $21.69 | 5900 |
| 2023-07-07 | 21.80 | $21.65 | 16300 |
| 2023-07-06 | 21.83 | $21.62 | 36800 |
| 2023-07-05 | 21.88 | $21.76 | 31500 |
| 2023-07-03 | 21.90 | $21.92 | 3700 |
| 2023-06-30 | 21.90 | $21.94 | 4908 |
| 2023-06-29 | 21.89 | $21.87 | 6616 |
| 2023-06-28 | 21.89 | $21.96 | 9217 |
| 2023-06-27 | 21.87 | $21.89 | 15300 |
| 2023-06-26 | 21.87 | $21.91 | 8600 |
| 2023-06-23 | 21.86 | $21.87 | 7612 |
| 2023-06-22 | 21.86 | $21.84 | 16145 |
| 2023-06-21 | 21.87 | $21.91 | 6826 |
| 2023-06-20 | 21.86 | $21.92 | 13800 |
| 2023-06-16 | 21.84 | $21.90 | 8815 |
| 2023-06-15 | 21.83 | $21.94 | 14600 |
| 2023-06-14 | 21.81 | $21.84 | 7139 |
| 2023-06-13 | 21.81 | $21.81 | 12900 |
| 2023-06-12 | 21.82 | $21.86 | 9616 |
| 2023-06-09 | 21.81 | $21.83 | 13124 |
| 2023-06-08 | 21.81 | $21.85 | 9200 |
| 2023-06-07 | 21.81 | $21.75 | 9600 |
| 2023-06-06 | 21.82 | $21.85 | 18832 |
| 2023-06-05 | 21.82 | $21.82 | 44116 |
| 2023-06-02 | 21.83 | $21.84 | 8218 |
| 2023-06-01 | 21.83 | $21.94 | 136437 |
| 2023-05-31 | 21.81 | $21.87 | 124200 |
| 2023-05-30 | 21.80 | $21.85 | 108328 |
| 2023-05-26 | 21.80 | $21.76 | 106410 |
| 2023-05-25 | 21.81 | $21.72 | 97900 |
| 2023-05-24 | 21.84 | $21.71 | 121400 |
| 2023-05-23 | 21.87 | $21.82 | 25300 |
| 2023-05-22 | 21.89 | $21.84 | 33500 |
| 2023-05-19 | 21.90 | $21.82 | 17600 |
| 2023-05-18 | 21.92 | $21.82 | 53104 |
| 2023-05-17 | 21.94 | $21.88 | 13020 |
| 2023-05-16 | 21.96 | $21.87 | 7016 |
| 2023-05-15 | 21.98 | $21.88 | 76400 |
| 2023-05-12 | 22.00 | $21.96 | 11400 |
| 2023-05-11 | 22.00 | $22.03 | 4202 |
| 2023-05-10 | 21.99 | $22.01 | 5302 |
| 2023-05-09 | 21.99 | $21.91 | 7821 |
| 2023-05-08 | 22.00 | $21.94 | 10500 |
| 2023-05-05 | 22.01 | $21.99 | 6518 |
| 2023-05-04 | 22.01 | $21.99 | 7835 |
| 2023-05-03 | 22.02 | $22.01 | 5542 |
| 2023-05-02 | 22.01 | $21.97 | 23737 |
| 2023-05-01 | 22.02 | $21.97 | 16500 |
| 2023-04-28 | 22.02 | $22.07 | 8900 |
| 2023-04-27 | 22.01 | $22.02 | 14300 |
| 2023-04-26 | 22.00 | $21.99 | 18800 |
| 2023-04-25 | 22.00 | $22.02 | 31531 |
| 2023-04-24 | 22.00 | $22.00 | 14524 |
| 2023-04-21 | 21.99 | $21.95 | 6400 |
| 2023-04-20 | 21.99 | $21.95 | 12636 |
| 2023-04-19 | 22.00 | $21.90 | 6600 |
| 2023-04-18 | 22.02 | $21.96 | 9500 |
| 2023-04-17 | 22.02 | $21.93 | 3901 |
| 2023-04-14 | 22.03 | $21.99 | 10100 |
| 2023-04-13 | 22.03 | $22.07 | 6833 |
| 2023-04-12 | 22.02 | $22.03 | 6300 |
| 2023-04-11 | 22.01 | $22.03 | 28228 |
| 2023-04-10 | 22.00 | $21.97 | 6000 |
| 2023-04-06 | 22.00 | $22.05 | 6800 |
| 2023-04-05 | 21.98 | $22.04 | 4200 |
| 2023-04-04 | 21.96 | $22.04 | 26600 |
| 2023-04-03 | 21.93 | $22.10 | 9429 |
| 2023-03-31 | 21.89 | $22.04 | 6546 |
| 2023-03-30 | 21.85 | $21.95 | 4617 |
| 2023-03-29 | 21.83 | $21.90 | 6100 |
| 2023-03-28 | 21.82 | $21.81 | 5111 |
| 2023-03-27 | 21.82 | $21.86 | 27909 |
| 2023-03-24 | 21.81 | $21.93 | 15026 |
| 2023-03-23 | 21.78 | $21.95 | 5717 |
| 2023-03-22 | 21.75 | $21.93 | 14400 |
| 2023-03-21 | 21.72 | $21.84 | 32128 |
| 2023-03-20 | 21.70 | $21.76 | 4347 |
| 2023-03-17 | 21.69 | $21.78 | 27500 |
| 2023-03-16 | 21.68 | $21.78 | 7116 |
| 2023-03-15 | 21.67 | $21.75 | 5800 |
| 2023-03-14 | 21.66 | $21.73 | 4700 |
| 2023-03-13 | 21.65 | $21.74 | 21300 |
| 2023-03-10 | 21.65 | $21.68 | 5900 |
| 2023-03-09 | 21.65 | $21.63 | 9334 |
| 2023-03-08 | 21.67 | $21.61 | 10624 |
| 2023-03-07 | 21.69 | $21.63 | 16147 |
| 2023-03-06 | 21.72 | $21.71 | 97133 |
| 2023-03-03 | 21.73 | $21.75 | 118010 |
| 2023-03-02 | 21.74 | $21.64 | 28500 |
| 2023-03-01 | 21.77 | $21.71 | 9700 |
| 2023-02-28 | 21.79 | $21.77 | 7340 |
| 2023-02-27 | 21.80 | $21.80 | 21000 |
| 2023-02-24 | 21.82 | $21.72 | 41416 |
| 2023-02-23 | 21.84 | $21.83 | 2400 |
| 2023-02-22 | 21.86 | $21.74 | 11022 |
| 2023-02-21 | 21.89 | $21.66 | 6100 |
| 2023-02-17 | 21.94 | $21.84 | 11718 |
| 2023-02-16 | 21.97 | $21.81 | 54000 |
| 2023-02-15 | 22.00 | $21.85 | 10500 |
| 2023-02-14 | 22.04 | $21.89 | 4000 |
| 2023-02-13 | 22.07 | $21.93 | 12337 |
| 2023-02-10 | 22.09 | $21.89 | 9110 |
| 2023-02-09 | 22.13 | $21.94 | 4624 |
| 2023-02-08 | 22.17 | $22.05 | 14200 |
| 2023-02-07 | 22.19 | $22.06 | 13945 |
| 2023-02-06 | 22.20 | $22.03 | 9527 |
| 2023-02-03 | 22.23 | $22.14 | 14300 |
| 2023-02-02 | 22.24 | $22.28 | 19600 |
| 2023-02-01 | 22.21 | $22.30 | 9000 |
| 2023-01-31 | 22.18 | $22.15 | 6200 |
| 2023-01-30 | 22.17 | $22.07 | 39635 |
| 2023-01-27 | 22.18 | $22.16 | 26200 |
| 2023-01-26 | 22.18 | $22.18 | 6400 |
| 2023-01-25 | 22.16 | $22.18 | 8821 |
| 2023-01-24 | 22.14 | $22.17 | 5300 |
| 2023-01-23 | 22.12 | $22.12 | 118100 |
| 2023-01-20 | 22.11 | $22.14 | 31700 |
| 2023-01-19 | 22.09 | $22.14 | 14100 |
| 2023-01-18 | 22.07 | $22.21 | 19104 |
| 2023-01-17 | 22.02 | $22.11 | 12600 |
| 2023-01-13 | 22.00 | $22.12 | 7700 |
| 2023-01-12 | 21.96 | $22.13 | 3500 |
| 2023-01-11 | 21.92 | $22.05 | 12904 |
| 2023-01-10 | 21.88 | $21.97 | 6100 |
| 2023-01-09 | 21.86 | $21.98 | 9032 |
| 2023-01-06 | 21.83 | $21.98 | 3308 |
| 2023-01-05 | 21.79 | $21.78 | 6300 |
| 2023-01-04 | 21.79 | $21.84 | 9937 |
| 2023-01-03 | 21.78 | $21.70 | 5510 |
| 2022-12-30 | 21.80 | $21.68 | 20000 |
| 2022-12-29 | 21.82 | $21.69 | 29132 |
| 2022-12-28 | 21.84 | $21.59 | 19600 |
| 2022-12-27 | 21.89 | $21.67 | 12000 |
| 2022-12-23 | 21.93 | $21.79 | 2400 |
| 2022-12-22 | 21.95 | $21.85 | 4900 |
| 2022-12-21 | 21.96 | $21.89 | 16800 |
| 2022-12-20 | 21.96 | $21.83 | 10509 |
| 2022-12-19 | 21.98 | $21.85 | 14400 |
| 2022-12-16 | 21.99 | $21.95 | 15411 |
| 2022-12-15 | 21.98 | $21.96 | 13000 |
| 2022-12-14 | 21.97 | $22.02 | 11105 |
| 2022-12-13 | 21.94 | $21.99 | 26400 |
| 2022-12-12 | 21.92 | $21.88 | 13311 |
| 2022-12-09 | 21.91 | $21.86 | 11200 |
| 2022-12-08 | 21.91 | $21.88 | 9800 |
| 2022-12-07 | 21.89 | $21.92 | 5803 |
| 2022-12-06 | 21.87 | $21.80 | 31000 |
| 2022-12-05 | 21.87 | $21.85 | 13200 |
| 2022-12-02 | 21.86 | $21.94 | 8600 |
| 2022-12-01 | 21.82 | $22.02 | 10400 |
| 2022-11-30 | 21.77 | $21.89 | 5140 |
| 2022-11-29 | 21.72 | $21.73 | 13700 |
| 2022-11-28 | 21.71 | $21.75 | 12300 |
| 2022-11-25 | 21.69 | $21.80 | 500 |
| 2022-11-23 | 21.65 | $21.75 | 21805 |
| 2022-11-22 | 21.62 | $21.74 | 14600 |
| 2022-11-21 | 21.59 | $21.63 | 12800 |
| 2022-11-18 | 21.57 | $21.68 | 12500 |
| 2022-11-17 | 21.54 | $21.64 | 7430 |
| 2022-11-16 | 21.51 | $21.73 | 14500 |
| 2022-11-15 | 21.46 | $21.72 | 10500 |
| 2022-11-14 | 21.40 | $21.56 | 9215 |
| 2022-11-11 | 21.36 | $21.66 | 707 |
| 2022-11-10 | 21.30 | $21.66 | 322300 |
| 2022-11-09 | 21.23 | $21.25 | 7124 |
| 2022-11-08 | 21.23 | $21.32 | 8809 |
| 2022-11-07 | 21.22 | $21.27 | 855100 |
| 2022-11-04 | 21.22 | $21.29 | 5700 |
| 2022-11-03 | 21.22 | $21.20 | 5800 |
| 2022-11-02 | 21.23 | $21.26 | 13700 |
| 2022-11-01 | 21.24 | $21.37 | 11145 |
| 2022-10-31 | 21.22 | $21.33 | 25800 |
| 2022-10-28 | 21.21 | $21.46 | 11700 |
| 2022-10-27 | 21.17 | $21.44 | 12214 |
| 2022-10-26 | 21.13 | $21.33 | 17800 |
| 2022-10-25 | 21.11 | $21.32 | 15444 |
| 2022-10-24 | 21.09 | $21.21 | 17600 |
| 2022-10-21 | 21.09 | $21.15 | 17206 |
| 2022-10-20 | 21.10 | $21.07 | 10937 |
| 2022-10-19 | 21.13 | $21.15 | 52132 |
| 2022-10-18 | 21.16 | $21.29 | 9500 |
| 2022-10-17 | 21.15 | $21.22 | 11300 |
| 2022-10-14 | 21.17 | $21.14 | 10905 |
| 2022-10-13 | 21.20 | $21.21 | 10705 |
| 2022-10-12 | 21.23 | $21.23 | 13000 |
| 2022-10-11 | 21.25 | $21.25 | 15411 |
| 2022-10-10 | 21.28 | $21.23 | 24900 |
| 2022-10-07 | 21.32 | $21.29 | 10000 |
| 2022-10-06 | 21.35 | $21.43 | 7100 |
| 2022-10-05 | 21.36 | $21.49 | 8200 |
| 2022-10-04 | 21.37 | $21.55 | 10329 |
| 2022-10-03 | 21.36 | $21.45 | 53000 |
| 2022-09-30 | 21.37 | $21.31 | 21200 |
| 2022-09-29 | 21.41 | $21.36 | 8223 |
| 2022-09-28 | 21.45 | $21.48 | 16800 |
| 2022-09-27 | 21.48 | $21.23 | 11610 |
| 2022-09-26 | 21.56 | $21.28 | 8900 |
| 2022-09-23 | 21.65 | $21.47 | 5613 |
| 2022-09-22 | 21.72 | $21.57 | 5400 |
| 2022-09-21 | 21.77 | $21.70 | 3424 |
| 2022-09-20 | 21.81 | $21.72 | 6431 |
| 2022-09-19 | 21.85 | $21.80 | 5600 |
| 2022-09-16 | 21.87 | $21.81 | 19045 |
| 2022-09-15 | 21.91 | $21.79 | 39515 |
| 2022-09-14 | 21.95 | $21.87 | 6539 |
| 2022-09-13 | 21.99 | $21.87 | 11046 |
| 2022-09-12 | 22.03 | $22.06 | 9600 |
| 2022-09-09 | 22.04 | $22.06 | 12538 |
| 2022-09-08 | 22.05 | $22.03 | 6204 |
| 2022-09-07 | 22.07 | $22.01 | 9500 |
| 2022-09-06 | 22.10 | $21.89 | 6439 |
| 2022-09-02 | 22.16 | $21.98 | 8200 |
| 2022-09-01 | 22.21 | $22.00 | 10837 |
| 2022-08-31 | 22.26 | $22.04 | 4220 |
| 2022-08-30 | 22.31 | $22.11 | 29520 |
| 2022-08-29 | 22.36 | $22.14 | 20000 |
| 2022-08-26 | 22.41 | $22.24 | 8617 |
| 2022-08-25 | 22.45 | $22.38 | 4400 |
| 2022-08-24 | 22.47 | $22.24 | 6433 |
| 2022-08-23 | 22.52 | $22.28 | 11730 |
| 2022-08-22 | 22.56 | $22.24 | 4808 |
| 2022-08-19 | 22.62 | $22.39 | 7000 |
| 2022-08-18 | 22.66 | $22.55 | 7146 |
| 2022-08-17 | 22.67 | $22.50 | 6939 |
| 2022-08-16 | 22.69 | $22.65 | 9018 |
| 2022-08-15 | 22.69 | $22.73 | 22519 |
| 2022-08-12 | 22.66 | $22.69 | 19734 |
| 2022-08-11 | 22.64 | $22.58 | 6009 |
| 2022-08-10 | 22.64 | $22.67 | 6725 |
| 2022-08-09 | 22.62 | $22.52 | 21644 |
| 2022-08-08 | 22.62 | $22.62 | 3431 |
| 2022-08-05 | 22.61 | $22.53 | 4500 |
| 2022-08-04 | 22.61 | $22.70 | 4900 |
| 2022-08-03 | 22.57 | $22.65 | 2500 |
| 2022-08-02 | 22.54 | $22.52 | 6100 |
| 2022-08-01 | 22.52 | $22.78 | 7605 |
| 2022-07-29 | 22.45 | $22.75 | 8300 |
| 2022-07-28 | 22.38 | $22.71 | 5323 |
| 2022-07-27 | 22.30 | $22.53 | 22000 |
| 2022-07-26 | 22.25 | $22.38 | 14100 |
| 2022-07-25 | 22.21 | $22.44 | 11303 |
| 2022-07-22 | 22.16 | $22.45 | 4537 |
| 2022-07-21 | 22.10 | $22.34 | 55410 |
| 2022-07-20 | 22.06 | $22.17 | 3700 |
| 2022-07-19 | 22.04 | $22.16 | 4235 |
| 2022-07-18 | 22.02 | $22.08 | 6338 |
| 2022-07-15 | 22.02 | $22.15 | 11600 |
| 2022-07-14 | 22.00 | $22.03 | 5031 |
| 2022-07-13 | 22.00 | $22.10 | 7714 |
| 2022-07-12 | 22.00 | $22.09 | 5100 |
| 2022-07-11 | 21.99 | $22.07 | 7500 |
| 2022-07-08 | 21.98 | $22.06 | 5249 |
| 2022-07-07 | 21.98 | $22.12 | 10500 |
| 2022-07-06 | 21.97 | $22.06 | 53128 |
| 2022-07-05 | 21.96 | $22.17 | 11507 |
| 2022-07-01 | 21.94 | $22.21 | 23824 |
| 2022-06-30 | 21.90 | $22.07 | 29400 |
| 2022-06-29 | 21.89 | $21.98 | 4900 |
| 2022-06-28 | 21.90 | $21.90 | 11400 |
| 2022-06-27 | 21.92 | $21.99 | 5000 |
| 2022-06-24 | 21.93 | $22.08 | 2336 |
| 2022-06-23 | 21.93 | $22.04 | 9447 |
| 2022-06-22 | 21.93 | $21.95 | 15700 |
| 2022-06-21 | 21.96 | $21.86 | 14701 |
| 2022-06-17 | 22.01 | $21.89 | 12400 |
| 2022-06-16 | 22.06 | $21.85 | 31100 |
| 2022-06-15 | 22.13 | $21.96 | 55700 |
| 2022-06-14 | 22.19 | $21.68 | 41903 |
| 2022-06-13 | 22.32 | $21.75 | 3021 |
| 2022-06-10 | 22.46 | $22.15 | 8232 |
| 2022-06-09 | 22.54 | $22.39 | 13639 |
| 2022-06-08 | 22.58 | $22.46 | 12900 |
| 2022-06-07 | 22.61 | $22.58 | 5843 |
| 2022-06-06 | 22.62 | $22.51 | 12000 |
| 2022-06-03 | 22.65 | $22.64 | 11705 |
| 2022-06-02 | 22.65 | $22.74 | 14318 |
| 2022-06-01 | 22.63 | $22.71 | 9700 |
| 2022-05-31 | 22.62 | $22.81 | 16540 |
| 2022-05-27 | 22.59 | $22.94 | 41200 |
| 2022-05-26 | 22.52 | $22.87 | 34800 |
| 2022-05-25 | 22.46 | $22.79 | 19314 |
| 2022-05-24 | 22.40 | $22.66 | 7300 |
| 2022-05-23 | 22.37 | $22.50 | 22900 |
| 2022-05-20 | 22.36 | $22.55 | 19100 |
| 2022-05-19 | 22.34 | $22.45 | 25400 |
| 2022-05-18 | 22.35 | $22.39 | 18000 |
| 2022-05-17 | 22.36 | $22.42 | 22100 |
| 2022-05-16 | 22.38 | $22.51 | 28927 |
| 2022-05-13 | 22.38 | $22.49 | 26108 |
| 2022-05-12 | 22.38 | $22.52 | 17500 |
| 2022-05-11 | 22.38 | $22.46 | 57500 |
| 2022-05-10 | 22.40 | $22.47 | 36800 |
| 2022-05-09 | 22.42 | $22.39 | 27507 |
| 2022-05-06 | 22.45 | $22.35 | 15600 |
| 2022-05-05 | 22.51 | $22.45 | 11400 |
| 2022-05-04 | 22.55 | $22.69 | 13746 |
| 2022-05-03 | 22.55 | $22.50 | 24200 |
| 2022-05-02 | 22.60 | $22.51 | 64700 |
| 2022-04-29 | 22.65 | $22.60 | 28112 |
| 2022-04-28 | 22.69 | $22.77 | 49511 |
| 2022-04-27 | 22.70 | $22.74 | 23200 |
| 2022-04-26 | 22.72 | $22.83 | 52943 |
| 2022-04-25 | 22.73 | $22.84 | 18809 |
| 2022-04-22 | 22.74 | $22.66 | 6400 |
| 2022-04-21 | 22.80 | $22.71 | 11500 |
| 2022-04-20 | 22.85 | $22.85 | 31925 |
| 2022-04-19 | 22.88 | $22.74 | 12617 |
| 2022-04-18 | 22.94 | $22.87 | 32600 |
| 2022-04-14 | 22.99 | $22.90 | 16800 |
| 2022-04-13 | 23.03 | $23.06 | 56230 |
| 2022-04-12 | 23.06 | $23.00 | 30020 |
| 2022-04-11 | 23.10 | $22.88 | 25304 |
| 2022-04-08 | 23.17 | $22.99 | 14321 |
| 2022-04-07 | 23.24 | $23.12 | 3618 |
| 2022-04-06 | 23.29 | $23.16 | 16000 |
| 2022-04-05 | 23.33 | $23.23 | 23747 |
| 2022-04-04 | 23.38 | $23.47 | 15641 |
| 2022-04-01 | 23.38 | $23.47 | 17213 |
| 2022-03-31 | 23.38 | $23.52 | 17840 |
| 2022-03-30 | 23.37 | $23.54 | 12200 |
| 2022-03-29 | 23.36 | $23.50 | 10101 |
| 2022-03-28 | 23.36 | $23.35 | 18633 |
| 2022-03-25 | 23.39 | $23.29 | 21923 |
| 2022-03-24 | 23.44 | $23.45 | 18600 |
| 2022-03-23 | 23.46 | $23.46 | 14519 |
| 2022-03-22 | 23.49 | $23.41 | 17200 |
| 2022-03-21 | 23.53 | $23.46 | 12737 |
| 2022-03-18 | 23.57 | $23.68 | 6800 |
| 2022-03-17 | 23.57 | $23.64 | 6600 |
| 2022-03-16 | 23.58 | $23.59 | 18007 |
| 2022-03-15 | 23.61 | $23.50 | 11836 |
| 2022-03-14 | 23.66 | $23.43 | 17310 |
| 2022-03-11 | 23.73 | $23.63 | 8700 |
| 2022-03-10 | 23.78 | $23.66 | 19400 |
| 2022-03-09 | 23.82 | $23.78 | 53300 |
| 2022-03-08 | 23.85 | $23.76 | 88000 |
| 2022-03-07 | 23.89 | $23.82 | 20500 |
| 2022-03-04 | 23.92 | $23.95 | 9715 |
| 2022-03-03 | 23.94 | $23.97 | 9426 |
| 2022-03-02 | 23.95 | $23.96 | 6400 |
| 2022-03-01 | 23.96 | $24.16 | 8521 |
| 2022-02-28 | 23.94 | $24.10 | 7700 |
| 2022-02-25 | 23.93 | $24.03 | 17500 |
| 2022-02-24 | 23.93 | $23.93 | 28400 |
| 2022-02-23 | 23.95 | $23.92 | 6600 |
| 2022-02-22 | 23.98 | $24.01 | 25700 |
| 2022-02-18 | 24.00 | $24.09 | 5336 |
| 2022-02-17 | 24.00 | $24.03 | 13041 |
| 2022-02-16 | 24.02 | $24.05 | 64600 |
| 2022-02-15 | 24.04 | $23.95 | 9500 |
| 2022-02-14 | 24.09 | $23.97 | 16837 |
| 2022-02-11 | 24.14 | $24.05 | 15300 |
| 2022-02-10 | 24.18 | $23.98 | 11200 |
| 2022-02-09 | 24.24 | $24.19 | 23134 |
| 2022-02-08 | 24.28 | $24.18 | 13500 |
| 2022-02-07 | 24.32 | $24.24 | 29900 |
| 2022-02-04 | 24.35 | $24.22 | 6009 |
| 2022-02-03 | 24.40 | $24.37 | 26907 |
| 2022-02-02 | 24.42 | $24.47 | 32334 |
| 2022-02-01 | 24.42 | $24.49 | 8241 |
| 2022-01-31 | 24.42 | $24.48 | 13046 |
| 2022-01-28 | 24.43 | $24.44 | 14903 |
| 2022-01-27 | 24.44 | $24.40 | 23821 |
| 2022-01-26 | 24.47 | $24.39 | 88700 |
| 2022-01-25 | 24.50 | $24.51 | 9916 |
| 2022-01-24 | 24.52 | $24.53 | 9400 |
| 2022-01-21 | 24.53 | $24.55 | 16812 |
| 2022-01-20 | 24.55 | $24.48 | 23840 |
| 2022-01-19 | 24.58 | $24.47 | 20029 |
| 2022-01-18 | 24.62 | $24.41 | 13039 |
| 2022-01-14 | 24.68 | $24.57 | 20133 |
| 2022-01-13 | 24.71 | $24.67 | 9500 |
| 2022-01-12 | 24.73 | $24.68 | 4539 |
| 2022-01-11 | 24.75 | $24.69 | 807200 |
| 2022-01-10 | 24.78 | $24.60 | 15118 |
| 2022-01-07 | 24.82 | $24.64 | 15700 |
| 2022-01-06 | 24.87 | $24.68 | 75026 |
| 2022-01-05 | 24.92 | $24.76 | 24900 |
| 2022-01-04 | 24.95 | $24.83 | 37800 |
| 2022-01-03 | 24.98 | $24.88 | 13100 |
| 2021-12-31 | 25.00 | $24.98 | 9232 |
| 2021-12-30 | 25.01 | $24.98 | 38611 |
| 2021-12-29 | 25.01 | $24.97 | 9808 |
| 2021-12-28 | 25.02 | $25.04 | 16000 |
| 2021-12-27 | 25.01 | $25.02 | 10614 |
| 2021-12-23 | 25.01 | $24.99 | 6900 |
| 2021-12-22 | 25.01 | $25.02 | 10641 |
| 2021-12-21 | 25.01 | $25.00 | 68323 |
| 2021-12-20 | 25.01 | $25.02 | 27600 |
| 2021-12-17 | 25.01 | $25.07 | 8923 |
| 2021-12-16 | 24.99 | $25.05 | 14100 |
| 2021-12-15 | 24.98 | $25.00 | 35300 |
| 2021-12-14 | 24.97 | $25.02 | 9615 |
| 2021-12-13 | 24.96 | $25.02 | 18812 |
| 2021-12-10 | 24.95 | $24.97 | 20600 |
| 2021-12-09 | 24.95 | $24.97 | 24700 |
| 2021-12-08 | 24.95 | $24.99 | 11212 |
| 2021-12-07 | 24.94 | $25.02 | 10023 |
| 2021-12-06 | 24.93 | $25.00 | 14211 |
| 2021-12-03 | 24.91 | $25.02 | 7323 |
| 2021-12-02 | 24.90 | $24.96 | 9523 |
| 2021-12-01 | 24.89 | $24.97 | 12835 |
| 2021-11-30 | 24.87 | $24.94 | 11500 |
| 2021-11-29 | 24.87 | $24.92 | 24930 |
| 2021-11-26 | 24.86 | $24.86 | 3400 |
| 2021-11-24 | 24.87 | $24.80 | 16547 |
| 2021-11-23 | 24.90 | $24.78 | 9100 |
| 2021-11-22 | 24.93 | $24.85 | 13200 |
| 2021-11-19 | 24.95 | $24.97 | 12500 |
| 2021-11-18 | 24.95 | $24.95 | 18635 |
| 2021-11-17 | 24.96 | $24.93 | 7200 |
| 2021-11-16 | 24.97 | $24.91 | 117648 |
| 2021-11-15 | 24.99 | $24.90 | 19700 |
| 2021-11-12 | 25.01 | $24.97 | 34401 |
| 2021-11-11 | 25.02 | $24.94 | 23446 |
| 2021-11-10 | 25.04 | $25.01 | 41700 |
| 2021-11-09 | 25.05 | $25.18 | 21004 |
| 2021-11-08 | 25.02 | $25.11 | 9002 |
| 2021-11-05 | 25.00 | $25.17 | 13000 |
| 2021-11-04 | 24.97 | $25.06 | 37700 |
| 2021-11-03 | 24.96 | $24.99 | 12500 |
| 2021-11-02 | 24.96 | $24.99 | 32700 |
| 2021-11-01 | 24.96 | $25.01 | 8700 |
| 2021-10-29 | 24.96 | $25.02 | 8902 |
| 2021-10-28 | 24.96 | $25.01 | 33839 |
| 2021-10-27 | 24.95 | $25.07 | 4800 |
| 2021-10-26 | 24.94 | $25.00 | 10004 |
| 2021-10-25 | 24.94 | $24.97 | 37327 |
| 2021-10-22 | 24.94 | $24.93 | 12200 |
| 2021-10-21 | 24.95 | $24.91 | 6500 |
| 2021-10-20 | 24.97 | $24.98 | 18400 |
| 2021-10-19 | 24.99 | $24.98 | 119208 |
| 2021-10-18 | 25.00 | $25.01 | 20221 |
| 2021-10-15 | 25.01 | $25.03 | 47400 |
| 2021-10-14 | 25.01 | $25.10 | 9245 |
| 2021-10-13 | 25.01 | $25.01 | 29906 |
| 2021-10-12 | 25.02 | $24.97 | 21700 |
| 2021-10-11 | 25.04 | $24.94 | 22145 |
| 2021-10-08 | 25.07 | $24.99 | 6020 |
| 2021-10-07 | 25.10 | $25.01 | 12036 |
| 2021-10-06 | 25.13 | $25.08 | 6500 |
| 2021-10-05 | 25.15 | $25.09 | 9600 |
| 2021-10-04 | 25.17 | $25.10 | 16400 |
| 2021-10-01 | 25.19 | $25.20 | 15700 |
| 2021-09-30 | 25.20 | $25.11 | 12600 |
| 2021-09-29 | 25.23 | $25.12 | 12700 |
| 2021-09-28 | 25.25 | $25.12 | 22231 |
| 2021-09-27 | 25.29 | $25.14 | 20938 |
| 2021-09-24 | 25.32 | $25.21 | 14709 |
| 2021-09-23 | 25.35 | $25.27 | 11600 |
| 2021-09-22 | 25.36 | $25.36 | 19503 |
| 2021-09-21 | 25.36 | $25.35 | 16526 |
| 2021-09-20 | 25.37 | $25.34 | 9800 |
| 2021-09-17 | 25.37 | $25.31 | 27109 |
| 2021-09-16 | 25.38 | $25.37 | 4200 |
| 2021-09-15 | 25.39 | $25.39 | 11000 |
| 2021-09-14 | 25.38 | $25.42 | 10506 |
| 2021-09-13 | 25.37 | $25.35 | 25200 |
| 2021-09-10 | 25.38 | $25.38 | 6111 |
| 2021-09-09 | 25.38 | $25.39 | 10300 |
| 2021-09-08 | 25.37 | $25.36 | 17700 |
| 2021-09-07 | 25.37 | $25.33 | 15500 |
| 2021-09-03 | 25.38 | $25.36 | 17539 |
| 2021-09-02 | 25.38 | $25.40 | 11500 |
| 2021-09-01 | 25.38 | $25.41 | 18333 |
| 2021-08-31 | 25.37 | $25.36 | 17718 |
| 2021-08-30 | 25.37 | $25.43 | 6300 |
| 2021-08-27 | 25.36 | $25.39 | 3500 |
| 2021-08-26 | 25.35 | $25.33 | 7600 |
| 2021-08-25 | 25.35 | $25.34 | 16124 |
| 2021-08-24 | 25.35 | $25.36 | 12800 |
| 2021-08-23 | 25.35 | $25.39 | 14617 |
| 2021-08-20 | 25.34 | $25.34 | 14400 |
| 2021-08-19 | 25.34 | $25.35 | 6800 |
| 2021-08-18 | 25.34 | $25.32 | 14831 |
| 2021-08-17 | 25.35 | $25.36 | 12000 |
| 2021-08-16 | 25.34 | $25.37 | 21000 |
| 2021-08-13 | 25.34 | $25.34 | 15100 |
| 2021-08-12 | 25.34 | $25.28 | 22343 |
| 2021-08-11 | 25.35 | $25.27 | 11643 |
| 2021-08-10 | 25.37 | $25.24 | 13701 |
| 2021-08-09 | 25.39 | $25.25 | 9819 |
| 2021-08-06 | 25.42 | $25.32 | 9600 |
| 2021-08-05 | 25.43 | $25.40 | 9920 |
| 2021-08-04 | 25.44 | $25.43 | 7702 |
| 2021-08-03 | 25.43 | $25.45 | 21113 |
| 2021-08-02 | 25.42 | $25.46 | 11245 |
| 2021-07-30 | 25.41 | $25.43 | 6142 |
| 2021-07-29 | 25.40 | $25.38 | 90210 |
| 2021-07-28 | 25.39 | $25.42 | 11832 |
| 2021-07-27 | 25.38 | $25.38 | 11019 |
| 2021-07-26 | 25.38 | $25.38 | 18139 |
| 2021-07-23 | 25.37 | $25.37 | 28139 |
| 2021-07-22 | 25.37 | $25.41 | 6619 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.43
2026-07-20
Close Price
$22.44
Vol: 4262
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.97
Average
22.61
Maximum
25.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.43 | $22.44 | 4262 |
| 2026-07-17 | 22.44 | $22.46 | 43909 |
| 2026-07-16 | 22.44 | $22.46 | 84400 |
| 2026-07-15 | 22.44 | $22.46 | 96000 |
| 2026-07-14 | 22.45 | $22.43 | 31132 |
| 2026-07-13 | 22.47 | $22.39 | 45800 |
| 2026-07-10 | 22.51 | $22.45 | 58321 |
| 2026-07-09 | 22.54 | $22.48 | 154305 |
| 2026-07-08 | 22.56 | $22.47 | 158603 |
| 2026-07-07 | 22.59 | $22.48 | 126532 |
| 2026-07-06 | 22.63 | $22.56 | 63400 |
| 2026-07-02 | 22.65 | $22.56 | 48742 |
| 2026-07-01 | 22.67 | $22.63 | 20800 |
| 2026-06-30 | 22.68 | $22.65 | 88400 |
| 2026-06-29 | 22.68 | $22.70 | 27016 |
| 2026-06-26 | 22.66 | $22.67 | 47800 |
| 2026-06-25 | 22.65 | $22.68 | 53500 |
| 2026-06-24 | 22.63 | $22.67 | 43829 |
| 2026-06-23 | 22.61 | $22.61 | 35149 |
| 2026-06-22 | 22.60 | $22.60 | 32281 |
| 2026-06-18 | 22.60 | $22.64 | 37018 |
| 2026-06-17 | 22.58 | $22.56 | 46641 |
| 2026-06-16 | 22.58 | $22.63 | 115635 |
| 2026-06-15 | 22.56 | $22.61 | 22700 |
| 2026-06-12 | 22.55 | $22.61 | 55401 |
| 2026-06-11 | 22.53 | $22.60 | 42644 |
| 2026-06-10 | 22.51 | $22.46 | 47800 |
| 2026-06-09 | 22.53 | $22.50 | 59000 |
| 2026-06-08 | 22.54 | $22.48 | 58405 |
| 2026-06-05 | 22.56 | $22.46 | 93942 |
| 2026-06-04 | 22.60 | $22.58 | 61512 |
| 2026-06-03 | 22.60 | $22.55 | 63318 |
| 2026-06-02 | 22.61 | $22.59 | 89200 |
| 2026-06-01 | 22.61 | $22.67 | 108123 |
| 2026-05-29 | 22.59 | $22.69 | 40900 |
| 2026-05-28 | 22.55 | $22.67 | 846600 |
| 2026-05-27 | 22.51 | $22.63 | 1.7M |
| 2026-05-26 | 22.48 | $22.60 | 64900 |
| 2026-05-22 | 22.45 | $22.51 | 117148 |
| 2026-05-21 | 22.44 | $22.50 | 632449 |
| 2026-05-20 | 22.44 | $22.48 | 128235 |
| 2026-05-19 | 22.44 | $22.32 | 85112 |
| 2026-05-18 | 22.50 | $22.42 | 49148 |
| 2026-05-15 | 22.54 | $22.43 | 59607 |
| 2026-05-14 | 22.58 | $22.56 | 55642 |
| 2026-05-13 | 22.59 | $22.54 | 55900 |
| 2026-05-12 | 22.61 | $22.56 | 78600 |
| 2026-05-11 | 22.63 | $22.61 | 45500 |
| 2026-05-08 | 22.63 | $22.66 | 79600 |
| 2026-05-07 | 22.62 | $22.59 | 66000 |
| 2026-05-06 | 22.63 | $22.66 | 66644 |
| 2026-05-05 | 22.63 | $22.54 | 51100 |
| 2026-05-04 | 22.65 | $22.51 | 543900 |
| 2026-05-01 | 22.70 | $22.68 | 94544 |
| 2026-04-30 | 22.70 | $22.62 | 65521 |
| 2026-04-29 | 22.71 | $22.60 | 51024 |
| 2026-04-28 | 22.74 | $22.67 | 44913 |
| 2026-04-27 | 22.75 | $22.67 | 44926 |
| 2026-04-24 | 22.76 | $22.71 | 60600 |
| 2026-04-23 | 22.76 | $22.70 | 48411 |
| 2026-04-22 | 22.76 | $22.74 | 44400 |
| 2026-04-21 | 22.74 | $22.71 | 51541 |
| 2026-04-20 | 22.74 | $22.78 | 72205 |
| 2026-04-17 | 22.71 | $22.78 | 56600 |
| 2026-04-16 | 22.67 | $22.65 | 55000 |
| 2026-04-15 | 22.66 | $22.72 | 70414 |
| 2026-04-14 | 22.63 | $22.73 | 134900 |
| 2026-04-13 | 22.58 | $22.66 | 37944 |
| 2026-04-10 | 22.55 | $22.65 | 47703 |
| 2026-04-09 | 22.52 | $22.65 | 43309 |
| 2026-04-08 | 22.48 | $22.64 | 44300 |
| 2026-04-07 | 22.44 | $22.54 | 50023 |
| 2026-04-06 | 22.42 | $22.51 | 93000 |
| 2026-04-02 | 22.40 | $22.46 | 35843 |
| 2026-04-01 | 22.40 | $22.58 | 43130 |
| 2026-03-31 | 22.36 | $22.53 | 53705 |
| 2026-03-30 | 22.33 | $22.41 | 58900 |
| 2026-03-27 | 22.34 | $22.31 | 36800 |
| 2026-03-26 | 22.38 | $22.38 | 84832 |
| 2026-03-25 | 22.41 | $22.52 | 2.3M |
| 2026-03-24 | 22.41 | $22.44 | 48006 |
| 2026-03-23 | 22.43 | $22.47 | 40842 |
| 2026-03-20 | 22.45 | $22.36 | 55200 |
| 2026-03-19 | 22.51 | $22.57 | 47200 |
| 2026-03-18 | 22.52 | $22.53 | 289800 |
| 2026-03-17 | 22.55 | $22.60 | 145329 |
| 2026-03-16 | 22.56 | $22.56 | 80833 |
| 2026-03-13 | 22.59 | $22.46 | 14500 |
| 2026-03-12 | 22.66 | $22.49 | 113100 |
| 2026-03-11 | 22.73 | $22.61 | 53500 |
| 2026-03-10 | 22.79 | $22.72 | 26924 |
| 2026-03-09 | 22.82 | $22.80 | 117700 |
| 2026-03-06 | 22.84 | $22.68 | 80500 |
| 2026-03-05 | 22.90 | $22.78 | 155704 |
| 2026-03-04 | 22.94 | $22.85 | 72100 |
| 2026-03-03 | 22.97 | $22.83 | 219200 |
| 2026-03-02 | 23.01 | $22.95 | 77200 |
| 2026-02-27 | 23.02 | $23.03 | 79319 |
| 2026-02-26 | 23.00 | $23.02 | 198539 |
| 2026-02-25 | 22.99 | $22.98 | 64200 |
| 2026-02-24 | 22.98 | $22.96 | 56700 |
| 2026-02-23 | 22.98 | $22.99 | 95800 |
| 2026-02-20 | 22.97 | $23.00 | 73300 |
| 2026-02-19 | 22.95 | $22.99 | 36136 |
| 2026-02-18 | 22.93 | $22.96 | 135149 |
| 2026-02-17 | 22.92 | $22.98 | 60800 |
| 2026-02-13 | 22.90 | $22.94 | 76200 |
| 2026-02-12 | 22.88 | $22.92 | 43400 |
| 2026-02-11 | 22.86 | $22.87 | 36356 |
| 2026-02-10 | 22.86 | $22.89 | 31200 |
| 2026-02-09 | 22.85 | $22.85 | 54000 |
| 2026-02-06 | 22.85 | $22.86 | 49706 |
| 2026-02-05 | 22.85 | $22.84 | 105700 |
| 2026-02-04 | 22.86 | $22.76 | 24933 |
| 2026-02-03 | 22.89 | $22.79 | 49700 |
| 2026-02-02 | 22.92 | $22.92 | 40800 |
| 2026-01-30 | 22.91 | $22.91 | 60000 |
| 2026-01-29 | 22.91 | $22.90 | 51100 |
| 2026-01-28 | 22.90 | $22.89 | 36500 |
| 2026-01-27 | 22.90 | $22.91 | 28833 |
| 2026-01-26 | 22.89 | $22.92 | 37226 |
| 2026-01-23 | 22.88 | $22.91 | 34609 |
| 2026-01-22 | 22.86 | $22.88 | 102200 |
| 2026-01-21 | 22.86 | $22.87 | 50900 |
| 2026-01-20 | 22.85 | $22.78 | 77012 |
| 2026-01-16 | 22.87 | $22.87 | 42700 |
| 2026-01-15 | 22.87 | $22.87 | 48700 |
| 2026-01-14 | 22.86 | $22.88 | 39232 |
| 2026-01-13 | 22.85 | $22.87 | 57136 |
| 2026-01-12 | 22.84 | $22.87 | 46900 |
| 2026-01-09 | 22.83 | $22.88 | 27027 |
| 2026-01-08 | 22.81 | $22.79 | 35500 |
| 2026-01-07 | 22.82 | $22.83 | 53200 |
| 2026-01-06 | 22.82 | $22.85 | 40128 |
| 2026-01-05 | 22.81 | $22.84 | 45900 |
| 2026-01-02 | 22.80 | $22.78 | 116012 |
| 2025-12-31 | 22.81 | $22.77 | 16847 |
| 2025-12-30 | 22.83 | $22.85 | 40048 |
| 2025-12-29 | 22.82 | $22.84 | 59620 |
| 2025-12-26 | 22.81 | $22.83 | 38542 |
| 2025-12-24 | 22.81 | $22.80 | 25539 |
| 2025-12-23 | 22.82 | $22.78 | 40238 |
| 2025-12-22 | 22.83 | $22.84 | 72400 |
| 2025-12-19 | 22.83 | $22.84 | 52800 |
| 2025-12-18 | 22.82 | $22.85 | 54300 |
| 2025-12-17 | 22.82 | $22.85 | 22300 |
| 2025-12-16 | 22.81 | $22.83 | 48805 |
| 2025-12-15 | 22.81 | $22.80 | 41300 |
| 2025-12-12 | 22.82 | $22.78 | 45421 |
| 2025-12-11 | 22.83 | $22.84 | 42800 |
| 2025-12-10 | 22.83 | $22.86 | 28833 |
| 2025-12-09 | 22.83 | $22.80 | 38344 |
| 2025-12-08 | 22.84 | $22.79 | 52226 |
| 2025-12-05 | 22.85 | $22.83 | 61639 |
| 2025-12-04 | 22.86 | $22.85 | 52500 |
| 2025-12-03 | 22.87 | $22.85 | 54000 |
| 2025-12-02 | 22.87 | $22.83 | 43800 |
| 2025-12-01 | 22.89 | $22.89 | 27422 |
| 2025-11-28 | 22.88 | $22.98 | 33039 |
| 2025-11-26 | 22.85 | $22.95 | 36719 |
| 2025-11-25 | 22.82 | $22.94 | 28329 |
| 2025-11-24 | 22.79 | $22.86 | 44221 |
| 2025-11-21 | 22.77 | $22.88 | 25400 |
| 2025-11-20 | 22.75 | $22.80 | 36900 |
| 2025-11-19 | 22.75 | $22.72 | 44200 |
| 2025-11-18 | 22.77 | $22.78 | 44600 |
| 2025-11-17 | 22.78 | $22.77 | 33400 |
| 2025-11-14 | 22.80 | $22.79 | 34000 |
| 2025-11-13 | 22.82 | $22.78 | 31400 |
| 2025-11-12 | 22.84 | $22.86 | 54407 |
| 2025-11-11 | 22.84 | $22.90 | 30819 |
| 2025-11-10 | 22.84 | $22.84 | 46200 |
| 2025-11-07 | 22.85 | $22.82 | 41100 |
| 2025-11-06 | 22.87 | $22.83 | 265600 |
| 2025-11-05 | 22.89 | $22.76 | 62402 |
| 2025-11-04 | 22.94 | $22.80 | 48400 |
| 2025-11-03 | 22.99 | $22.86 | 31700 |
| 2025-10-31 | 23.02 | $22.96 | 24120 |
| 2025-10-30 | 23.04 | $22.97 | 37500 |
| 2025-10-29 | 23.05 | $23.03 | 38449 |
| 2025-10-28 | 23.05 | $23.07 | 39500 |
| 2025-10-27 | 23.03 | $23.08 | 63400 |
| 2025-10-24 | 23.01 | $23.05 | 28300 |
| 2025-10-23 | 22.98 | $23.00 | 42800 |
| 2025-10-22 | 22.97 | $23.01 | 43343 |
| 2025-10-21 | 22.96 | $23.02 | 13816 |
| 2025-10-20 | 22.93 | $23.01 | 30500 |
| 2025-10-17 | 22.90 | $22.94 | 39013 |
| 2025-10-16 | 22.89 | $22.93 | 19530 |
| 2025-10-15 | 22.88 | $22.94 | 27500 |
| 2025-10-14 | 22.86 | $22.95 | 20118 |
| 2025-10-13 | 22.84 | $22.87 | 35000 |
| 2025-10-10 | 22.84 | $22.78 | 28100 |
| 2025-10-09 | 22.86 | $22.81 | 72525 |
| 2025-10-08 | 22.88 | $22.86 | 41916 |
| 2025-10-07 | 22.89 | $22.86 | 32213 |
| 2025-10-06 | 22.90 | $22.84 | 42639 |
| 2025-10-03 | 22.92 | $22.88 | 38300 |
| 2025-10-02 | 22.93 | $22.89 | 36400 |
| 2025-10-01 | 22.94 | $22.95 | 336331 |
| 2025-09-30 | 22.93 | $22.92 | 32119 |
| 2025-09-29 | 22.93 | $22.90 | 52735 |
| 2025-09-26 | 22.93 | $22.89 | 39830 |
| 2025-09-25 | 22.94 | $22.85 | 27300 |
| 2025-09-24 | 22.96 | $22.89 | 61323 |
| 2025-09-23 | 22.97 | $22.93 | 88000 |
| 2025-09-22 | 22.98 | $22.94 | 15921 |
| 2025-09-19 | 22.97 | $22.92 | 22116 |
| 2025-09-18 | 22.97 | $22.89 | 20541 |
| 2025-09-17 | 22.98 | $22.94 | 20910 |
| 2025-09-16 | 22.97 | $22.98 | 35100 |
| 2025-09-15 | 22.95 | $22.98 | 32400 |
| 2025-09-12 | 22.92 | $22.95 | 49749 |
| 2025-09-11 | 22.89 | $22.95 | 15324 |
| 2025-09-10 | 22.85 | $22.90 | 34500 |
| 2025-09-09 | 22.82 | $22.88 | 31000 |
| 2025-09-08 | 22.79 | $22.86 | 45645 |
| 2025-09-05 | 22.75 | $22.84 | 104041 |
| 2025-09-04 | 22.72 | $22.74 | 43931 |
| 2025-09-03 | 22.71 | $22.65 | 58700 |
| 2025-09-02 | 22.72 | $22.64 | 25154 |
| 2025-08-29 | 22.74 | $22.71 | 15400 |
| 2025-08-28 | 22.74 | $22.81 | 1.1M |
| 2025-08-27 | 22.71 | $22.71 | 20400 |
| 2025-08-26 | 22.70 | $22.74 | 19736 |
| 2025-08-25 | 22.68 | $22.68 | 23500 |
| 2025-08-22 | 22.67 | $22.70 | 10041 |
| 2025-08-21 | 22.65 | $22.61 | 23500 |
| 2025-08-20 | 22.66 | $22.65 | 25900 |
| 2025-08-19 | 22.66 | $22.64 | 38181 |
| 2025-08-18 | 22.66 | $22.61 | 38200 |
| 2025-08-15 | 22.67 | $22.64 | 29900 |
| 2025-08-14 | 22.67 | $22.67 | 29927 |
| 2025-08-13 | 22.65 | $22.70 | 56904 |
| 2025-08-12 | 22.63 | $22.61 | 21200 |
| 2025-08-11 | 22.63 | $22.61 | 34448 |
| 2025-08-08 | 22.63 | $22.60 | 33500 |
| 2025-08-07 | 22.63 | $22.62 | 43031 |
| 2025-08-06 | 22.62 | $22.61 | 30921 |
| 2025-08-05 | 22.62 | $22.63 | 38200 |
| 2025-08-04 | 22.60 | $22.61 | 36703 |
| 2025-08-01 | 22.59 | $22.67 | 32540 |
| 2025-07-31 | 22.55 | $22.56 | 44447 |
| 2025-07-30 | 22.54 | $22.56 | 81700 |
| 2025-07-29 | 22.53 | $22.58 | 80800 |
| 2025-07-28 | 22.51 | $22.53 | 17147 |
| 2025-07-25 | 22.50 | $22.54 | 24002 |
| 2025-07-24 | 22.49 | $22.50 | 23500 |
| 2025-07-23 | 22.48 | $22.52 | 27200 |
| 2025-07-22 | 22.47 | $22.51 | 29300 |
| 2025-07-21 | 22.46 | $22.55 | 102008 |
| 2025-07-18 | 22.43 | $22.43 | 14600 |
| 2025-07-17 | 22.43 | $22.41 | 26300 |
| 2025-07-16 | 22.44 | $22.38 | 40300 |
| 2025-07-15 | 22.46 | $22.38 | 39700 |
| 2025-07-14 | 22.48 | $22.41 | 32300 |
| 2025-07-11 | 22.51 | $22.41 | 21329 |
| 2025-07-10 | 22.53 | $22.48 | 19900 |
| 2025-07-09 | 22.54 | $22.50 | 23204 |
| 2025-07-08 | 22.54 | $22.39 | 83407 |
| 2025-07-07 | 22.57 | $22.44 | 32200 |
| 2025-07-03 | 22.59 | $22.51 | 11500 |
| 2025-07-02 | 22.60 | $22.53 | 20947 |
| 2025-07-01 | 22.60 | $22.63 | 20200 |
| 2025-06-30 | 22.57 | $22.61 | 24000 |
| 2025-06-27 | 22.53 | $22.54 | 39500 |
| 2025-06-26 | 22.50 | $22.57 | 16300 |
| 2025-06-25 | 22.46 | $22.50 | 32300 |
| 2025-06-24 | 22.43 | $22.50 | 354900 |
| 2025-06-23 | 22.40 | $22.45 | 19900 |
| 2025-06-20 | 22.37 | $22.41 | 24534 |
| 2025-06-18 | 22.34 | $22.36 | 13100 |
| 2025-06-17 | 22.33 | $22.35 | 23300 |
| 2025-06-16 | 22.32 | $22.28 | 17630 |
| 2025-06-13 | 22.32 | $22.32 | 27414 |
| 2025-06-12 | 22.31 | $22.39 | 25830 |
| 2025-06-11 | 22.28 | $22.32 | 79739 |
| 2025-06-10 | 22.26 | $22.24 | 11745 |
| 2025-06-09 | 22.26 | $22.23 | 26504 |
| 2025-06-06 | 22.27 | $22.20 | 35300 |
| 2025-06-05 | 22.29 | $22.25 | 76700 |
| 2025-06-04 | 22.29 | $22.31 | 45128 |
| 2025-06-03 | 22.28 | $22.22 | 33500 |
| 2025-06-02 | 22.29 | $22.30 | 38300 |
| 2025-05-30 | 22.28 | $22.33 | 28914 |
| 2025-05-29 | 22.25 | $22.31 | 10000 |
| 2025-05-28 | 22.22 | $22.24 | 41435 |
| 2025-05-27 | 22.21 | $22.28 | 31445 |
| 2025-05-23 | 22.19 | $22.16 | 27331 |
| 2025-05-22 | 22.20 | $22.16 | 88500 |
| 2025-05-21 | 22.21 | $22.09 | 17300 |
| 2025-05-20 | 22.24 | $22.22 | 34600 |
| 2025-05-19 | 22.24 | $22.26 | 42600 |
| 2025-05-16 | 22.23 | $22.26 | 42300 |
| 2025-05-15 | 22.21 | $22.25 | 24940 |
| 2025-05-14 | 22.20 | $22.13 | 37446 |
| 2025-05-13 | 22.22 | $22.21 | 79830 |
| 2025-05-12 | 22.21 | $22.22 | 39746 |
| 2025-05-09 | 22.20 | $22.16 | 32900 |
| 2025-05-08 | 22.21 | $22.15 | 48400 |
| 2025-05-07 | 22.23 | $22.22 | 27426 |
| 2025-05-06 | 22.22 | $22.18 | 48833 |
| 2025-05-05 | 22.23 | $22.15 | 26725 |
| 2025-05-02 | 22.24 | $22.15 | 69600 |
| 2025-05-01 | 22.26 | $22.28 | 43500 |
| 2025-04-30 | 22.24 | $22.33 | 21500 |
| 2025-04-29 | 22.20 | $22.40 | 48834 |
| 2025-04-28 | 22.13 | $22.34 | 7303 |
| 2025-04-25 | 22.07 | $22.30 | 20309 |
| 2025-04-24 | 22.00 | $22.24 | 59648 |
| 2025-04-23 | 21.94 | $22.10 | 22442 |
| 2025-04-22 | 21.91 | $22.03 | 14923 |
| 2025-04-21 | 21.90 | $21.93 | 21642 |
| 2025-04-17 | 21.92 | $22.08 | 22121 |
| 2025-04-16 | 21.90 | $22.05 | 13348 |
| 2025-04-15 | 21.89 | $22.02 | 37702 |
| 2025-04-14 | 21.89 | $21.97 | 29619 |
| 2025-04-11 | 21.91 | $21.81 | 179836 |
| 2025-04-10 | 21.98 | $21.80 | 71246 |
| 2025-04-09 | 22.08 | $22.09 | 132200 |
| 2025-04-08 | 22.11 | $21.80 | 108700 |
| 2025-04-07 | 22.24 | $21.94 | 62300 |
| 2025-04-04 | 22.35 | $22.21 | 115800 |
| 2025-04-03 | 22.40 | $22.37 | 52337 |
| 2025-04-02 | 22.42 | $22.41 | 33549 |
| 2025-04-01 | 22.42 | $22.48 | 46243 |
| 2025-03-31 | 22.40 | $22.43 | 122325 |
| 2025-03-28 | 22.40 | $22.41 | 50019 |
| 2025-03-27 | 22.40 | $22.35 | 43900 |
| 2025-03-26 | 22.42 | $22.36 | 91015 |
| 2025-03-25 | 22.44 | $22.45 | 172827 |
| 2025-03-24 | 22.44 | $22.48 | 37149 |
| 2025-03-21 | 22.43 | $22.47 | 65814 |
| 2025-03-20 | 22.42 | $22.48 | 66800 |
| 2025-03-19 | 22.40 | $22.48 | 61100 |
| 2025-03-18 | 22.38 | $22.36 | 41524 |
| 2025-03-17 | 22.39 | $22.39 | 55621 |
| 2025-03-14 | 22.40 | $22.34 | 35136 |
| 2025-03-13 | 22.42 | $22.35 | 61000 |
| 2025-03-12 | 22.45 | $22.34 | 38240 |
| 2025-03-11 | 22.48 | $22.35 | 85500 |
| 2025-03-10 | 22.52 | $22.45 | 128400 |
| 2025-03-07 | 22.53 | $22.44 | 134400 |
| 2025-03-06 | 22.55 | $22.42 | 56400 |
| 2025-03-05 | 22.58 | $22.48 | 331513 |
| 2025-03-04 | 22.60 | $22.49 | 29712 |
| 2025-03-03 | 22.61 | $22.63 | 41700 |
| 2025-02-28 | 22.58 | $22.63 | 66812 |
| 2025-02-27 | 22.54 | $22.54 | 88000 |
| 2025-02-26 | 22.53 | $22.60 | 21800 |
| 2025-02-25 | 22.48 | $22.55 | 56814 |
| 2025-02-24 | 22.45 | $22.48 | 49903 |
| 2025-02-21 | 22.42 | $22.44 | 43827 |
| 2025-02-20 | 22.41 | $22.42 | 137200 |
| 2025-02-19 | 22.39 | $22.38 | 41300 |
| 2025-02-18 | 22.39 | $22.39 | 120741 |
| 2025-02-14 | 22.37 | $22.42 | 153400 |
| 2025-02-13 | 22.35 | $22.34 | 62437 |
| 2025-02-12 | 22.35 | $22.24 | 153800 |
| 2025-02-11 | 22.37 | $22.31 | 57511 |
| 2025-02-10 | 22.38 | $22.32 | 61743 |
| 2025-02-07 | 22.39 | $22.34 | 38130 |
| 2025-02-06 | 22.39 | $22.40 | 23000 |
| 2025-02-05 | 22.37 | $22.39 | 82100 |
| 2025-02-04 | 22.35 | $22.27 | 118721 |
| 2025-02-03 | 22.37 | $22.35 | 46000 |
| 2025-01-31 | 22.36 | $22.33 | 122400 |
| 2025-01-30 | 22.35 | $22.40 | 51100 |
| 2025-01-29 | 22.32 | $22.36 | 74638 |
| 2025-01-28 | 22.29 | $22.36 | 52843 |
| 2025-01-27 | 22.26 | $22.34 | 111400 |
| 2025-01-24 | 22.23 | $22.28 | 82700 |
| 2025-01-23 | 22.21 | $22.26 | 75000 |
| 2025-01-22 | 22.19 | $22.26 | 92100 |
| 2025-01-21 | 22.17 | $22.32 | 98634 |
| 2025-01-17 | 22.12 | $22.25 | 19400 |
| 2025-01-16 | 22.09 | $22.23 | 46500 |
| 2025-01-15 | 22.06 | $22.23 | 93609 |
| 2025-01-14 | 22.02 | $22.03 | 36241 |
| 2025-01-13 | 22.05 | $22.01 | 44000 |
| 2025-01-10 | 22.08 | $22.06 | 61312 |
| 2025-01-08 | 22.11 | $22.14 | 89143 |
| 2025-01-07 | 22.11 | $22.13 | 85400 |
| 2025-01-06 | 22.13 | $22.20 | 106200 |
| 2025-01-03 | 22.13 | $22.19 | 47525 |
| 2025-01-02 | 22.13 | $22.21 | 104500 |
| 2024-12-31 | 22.13 | $22.17 | 86600 |
| 2024-12-30 | 22.14 | $22.19 | 71727 |
| 2024-12-27 | 22.15 | $22.13 | 33100 |
| 2024-12-26 | 22.19 | $22.17 | 56600 |
| 2024-12-24 | 22.22 | $22.17 | 94510 |
| 2024-12-23 | 22.26 | $22.15 | 180000 |
| 2024-12-20 | 22.31 | $22.19 | 70100 |
| 2024-12-19 | 22.37 | $22.20 | 46719 |
| 2024-12-18 | 22.44 | $22.25 | 35700 |
| 2024-12-17 | 22.51 | $22.43 | 47707 |
| 2024-12-16 | 22.53 | $22.44 | 63021 |
| 2024-12-13 | 22.56 | $22.42 | 51700 |
| 2024-12-12 | 22.60 | $22.49 | 42500 |
| 2024-12-11 | 22.62 | $22.58 | 46900 |
| 2024-12-10 | 22.62 | $22.59 | 42435 |
| 2024-12-09 | 22.62 | $22.60 | 31500 |
| 2024-12-06 | 22.61 | $22.64 | 50648 |
| 2024-12-05 | 22.59 | $22.58 | 91000 |
| 2024-12-04 | 22.58 | $22.58 | 46009 |
| 2024-12-03 | 22.57 | $22.54 | 40612 |
| 2024-12-02 | 22.57 | $22.66 | 68312 |
| 2024-11-29 | 22.53 | $22.65 | 10100 |
| 2024-11-27 | 22.49 | $22.57 | 27128 |
| 2024-11-26 | 22.45 | $22.52 | 78240 |
| 2024-11-25 | 22.43 | $22.57 | 66033 |
| 2024-11-22 | 22.39 | $22.43 | 41105 |
| 2024-11-21 | 22.39 | $22.43 | 66000 |
| 2024-11-20 | 22.38 | $22.42 | 34400 |
| 2024-11-19 | 22.38 | $22.44 | 43600 |
| 2024-11-18 | 22.37 | $22.40 | 25800 |
| 2024-11-15 | 22.38 | $22.36 | 42735 |
| 2024-11-14 | 22.39 | $22.39 | 50200 |
| 2024-11-13 | 22.41 | $22.38 | 39805 |
| 2024-11-12 | 22.43 | $22.41 | 37100 |
| 2024-11-11 | 22.44 | $22.54 | 552400 |
| 2024-11-08 | 22.42 | $22.56 | 41246 |
| 2024-11-07 | 22.39 | $22.48 | 56000 |
| 2024-11-06 | 22.39 | $22.39 | 60001 |
| 2024-11-05 | 22.40 | $22.48 | 38520 |
| 2024-11-04 | 22.40 | $22.40 | 52444 |
| 2024-11-01 | 22.42 | $22.42 | 35400 |
| 2024-10-31 | 22.44 | $22.47 | 49600 |
| 2024-10-30 | 22.46 | $22.51 | 62800 |
| 2024-10-29 | 22.46 | $22.51 | 56844 |
| 2024-10-28 | 22.46 | $22.50 | 64500 |
| 2024-10-25 | 22.48 | $22.50 | 47037 |
| 2024-10-24 | 22.49 | $22.50 | 33210 |
| 2024-10-23 | 22.51 | $22.47 | 57100 |
| 2024-10-22 | 22.55 | $22.51 | 42600 |
| 2024-10-21 | 22.58 | $22.51 | 99900 |
| 2024-10-18 | 22.62 | $22.65 | 38924 |
| 2024-10-17 | 22.63 | $22.67 | 76200 |
| 2024-10-16 | 22.63 | $22.74 | 53030 |
| 2024-10-15 | 22.62 | $22.69 | 62300 |
| 2024-10-14 | 22.61 | $22.61 | 25013 |
| 2024-10-11 | 22.63 | $22.62 | 39609 |
| 2024-10-10 | 22.66 | $22.62 | 30100 |
| 2024-10-09 | 22.69 | $22.61 | 20000 |
| 2024-10-08 | 22.73 | $22.63 | 52149 |
| 2024-10-07 | 22.77 | $22.62 | 66136 |
| 2024-10-04 | 22.83 | $22.70 | 117900 |
| 2024-10-03 | 22.87 | $22.74 | 39813 |
| 2024-10-02 | 22.91 | $22.79 | 201718 |
| 2024-10-01 | 22.94 | $22.96 | 47435 |
| 2024-09-30 | 22.93 | $22.92 | 71916 |
| 2024-09-27 | 22.92 | $22.89 | 32700 |
| 2024-09-26 | 22.92 | $22.88 | 76000 |
| 2024-09-25 | 22.92 | $22.85 | 52400 |
| 2024-09-24 | 22.92 | $22.90 | 22100 |
| 2024-09-23 | 22.92 | $22.86 | 71800 |
| 2024-09-20 | 22.92 | $22.91 | 34200 |
| 2024-09-19 | 22.90 | $22.91 | 60922 |
| 2024-09-18 | 22.89 | $22.87 | 36519 |
| 2024-09-17 | 22.87 | $22.91 | 134100 |
| 2024-09-16 | 22.84 | $22.91 | 34704 |
| 2024-09-13 | 22.81 | $22.84 | 46304 |
| 2024-09-12 | 22.78 | $22.78 | 73322 |
| 2024-09-11 | 22.77 | $22.78 | 113609 |
| 2024-09-10 | 22.76 | $22.76 | 74500 |
| 2024-09-09 | 22.74 | $22.74 | 54600 |
| 2024-09-06 | 22.73 | $22.70 | 59640 |
| 2024-09-05 | 22.73 | $22.72 | 33500 |
| 2024-09-04 | 22.72 | $22.62 | 53947 |
| 2024-09-03 | 22.74 | $22.68 | 146721 |
| 2024-08-30 | 22.74 | $22.67 | 57700 |
| 2024-08-29 | 22.74 | $22.67 | 166717 |
| 2024-08-28 | 22.74 | $22.69 | 44813 |
| 2024-08-27 | 22.74 | $22.70 | 68629 |
| 2024-08-26 | 22.72 | $22.72 | 148100 |
| 2024-08-23 | 22.70 | $22.75 | 45004 |
| 2024-08-22 | 22.66 | $22.61 | 48300 |
| 2024-08-21 | 22.66 | $22.72 | 57119 |
| 2024-08-20 | 22.62 | $22.66 | 31106 |
| 2024-08-19 | 22.58 | $22.64 | 79800 |
| 2024-08-16 | 22.54 | $22.61 | 39138 |
| 2024-08-15 | 22.51 | $22.55 | 25329 |
| 2024-08-14 | 22.48 | $22.57 | 121600 |
| 2024-08-13 | 22.44 | $22.53 | 128319 |
| 2024-08-12 | 22.40 | $22.36 | 46110 |
| 2024-08-09 | 22.41 | $22.40 | 51700 |
| 2024-08-08 | 22.41 | $22.33 | 79229 |
| 2024-08-07 | 22.42 | $22.35 | 98100 |
| 2024-08-06 | 22.44 | $22.34 | 77100 |
| 2024-08-05 | 22.45 | $22.42 | 37414 |
| 2024-08-02 | 22.45 | $22.50 | 90138 |
| 2024-08-01 | 22.42 | $22.52 | 47300 |
| 2024-07-31 | 22.37 | $22.45 | 87300 |
| 2024-07-30 | 22.34 | $22.37 | 61902 |
| 2024-07-29 | 22.32 | $22.37 | 33718 |
| 2024-07-26 | 22.30 | $22.31 | 31228 |
| 2024-07-25 | 22.29 | $22.23 | 30200 |
| 2024-07-24 | 22.31 | $22.22 | 55600 |
| 2024-07-23 | 22.33 | $22.30 | 59000 |
| 2024-07-22 | 22.33 | $22.30 | 43823 |
| 2024-07-19 | 22.33 | $22.28 | 18345 |
| 2024-07-18 | 22.34 | $22.36 | 64834 |
| 2024-07-17 | 22.32 | $22.37 | 56348 |
| 2024-07-16 | 22.30 | $22.38 | 43700 |
| 2024-07-15 | 22.26 | $22.30 | 47706 |
| 2024-07-12 | 22.24 | $22.34 | 96325 |
| 2024-07-11 | 22.20 | $22.31 | 94400 |
| 2024-07-10 | 22.17 | $22.22 | 74600 |
| 2024-07-09 | 22.16 | $22.15 | 145111 |
| 2024-07-08 | 22.16 | $22.18 | 123244 |
| 2024-07-05 | 22.16 | $22.20 | 34500 |
| 2024-07-03 | 22.15 | $22.15 | 15411 |
| 2024-07-02 | 22.15 | $22.01 | 69800 |
| 2024-07-01 | 22.20 | $22.09 | 513425 |
| 2024-06-28 | 22.24 | $22.18 | 192300 |
| 2024-06-27 | 22.26 | $22.23 | 62800 |
| 2024-06-26 | 22.26 | $22.19 | 40200 |
| 2024-06-25 | 22.27 | $22.27 | 27500 |
| 2024-06-24 | 22.26 | $22.25 | 33400 |
| 2024-06-21 | 22.26 | $22.25 | 42800 |
| 2024-06-20 | 22.25 | $22.25 | 73114 |
| 2024-06-18 | 22.24 | $22.29 | 31535 |
| 2024-06-17 | 22.22 | $22.22 | 55800 |
| 2024-06-14 | 22.21 | $22.23 | 33840 |
| 2024-06-13 | 22.20 | $22.27 | 42047 |
| 2024-06-12 | 22.17 | $22.21 | 37100 |
| 2024-06-11 | 22.15 | $22.13 | 112600 |
| 2024-06-10 | 22.15 | $22.07 | 28117 |
| 2024-06-07 | 22.18 | $22.09 | 293900 |
| 2024-06-06 | 22.20 | $22.17 | 16507 |
| 2024-06-05 | 22.20 | $22.22 | 91201 |
| 2024-06-04 | 22.19 | $22.18 | 43900 |
| 2024-06-03 | 22.18 | $22.23 | 31310 |
| 2024-05-31 | 22.16 | $22.19 | 60043 |
| 2024-05-30 | 22.14 | $22.10 | 59833 |
| 2024-05-29 | 22.15 | $22.01 | 51700 |
| 2024-05-28 | 22.18 | $22.06 | 38901 |
| 2024-05-24 | 22.21 | $22.14 | 58100 |
| 2024-05-23 | 22.22 | $22.12 | 29000 |
| 2024-05-22 | 22.24 | $22.19 | 19100 |
| 2024-05-21 | 22.23 | $22.21 | 26800 |
| 2024-05-20 | 22.22 | $22.20 | 100400 |
| 2024-05-17 | 22.21 | $22.20 | 493300 |
| 2024-05-16 | 22.19 | $22.23 | 22805 |
| 2024-05-15 | 22.16 | $22.29 | 28341 |
| 2024-05-14 | 22.11 | $22.13 | 48400 |
| 2024-05-13 | 22.09 | $22.13 | 41806 |
| 2024-05-10 | 22.06 | $22.07 | 49608 |
| 2024-05-09 | 22.05 | $22.11 | 13647 |
| 2024-05-08 | 22.03 | $22.09 | 76500 |
| 2024-05-07 | 22.00 | $22.11 | 34800 |
| 2024-05-06 | 21.96 | $22.08 | 90400 |
| 2024-05-03 | 21.93 | $22.09 | 66300 |
| 2024-05-02 | 21.88 | $21.97 | 27700 |
| 2024-05-01 | 21.87 | $21.91 | 30800 |
| 2024-04-30 | 21.87 | $21.89 | 57900 |
| 2024-04-29 | 21.87 | $22.00 | 43100 |
| 2024-04-26 | 21.85 | $21.94 | 79136 |
| 2024-04-25 | 21.84 | $21.89 | 31723 |
| 2024-04-24 | 21.84 | $21.91 | 44219 |
| 2024-04-23 | 21.85 | $21.95 | 198702 |
| 2024-04-22 | 21.84 | $21.93 | 43211 |
| 2024-04-19 | 21.84 | $21.88 | 30910 |
| 2024-04-18 | 21.86 | $21.84 | 52129 |
| 2024-04-17 | 21.89 | $21.91 | 60300 |
| 2024-04-16 | 21.92 | $21.80 | 147700 |
| 2024-04-15 | 21.98 | $21.85 | 25200 |
| 2024-04-12 | 22.05 | $22.00 | 41234 |
| 2024-04-11 | 22.09 | $21.96 | 69600 |
| 2024-04-10 | 22.14 | $21.99 | 60520 |
| 2024-04-09 | 22.20 | $22.24 | 43100 |
| 2024-04-08 | 22.19 | $22.19 | 108118 |
| 2024-04-05 | 22.20 | $22.13 | 82234 |
| 2024-04-04 | 22.23 | $22.18 | 43925 |
| 2024-04-03 | 22.26 | $22.17 | 25446 |
| 2024-04-02 | 22.28 | $22.15 | 36200 |
| 2024-04-01 | 22.33 | $22.25 | 28208 |
| 2024-03-28 | 22.34 | $22.36 | 27939 |
| 2024-03-27 | 22.33 | $22.38 | 29700 |
| 2024-03-26 | 22.31 | $22.30 | 26600 |
| 2024-03-25 | 22.31 | $22.32 | 24924 |
| 2024-03-22 | 22.30 | $22.36 | 104400 |
| 2024-03-21 | 22.28 | $22.31 | 88850 |
| 2024-03-20 | 22.26 | $22.30 | 27200 |
| 2024-03-19 | 22.25 | $22.26 | 54100 |
| 2024-03-18 | 22.25 | $22.19 | 35013 |
| 2024-03-15 | 22.26 | $22.19 | 39429 |
| 2024-03-14 | 22.29 | $22.19 | 34619 |
| 2024-03-13 | 22.31 | $22.31 | 39447 |
| 2024-03-12 | 22.30 | $22.31 | 55037 |
| 2024-03-11 | 22.30 | $22.35 | 12104 |
| 2024-03-08 | 22.27 | $22.34 | 48000 |
| 2024-03-07 | 22.25 | $22.33 | 74510 |
| 2024-03-06 | 22.22 | $22.27 | 65810 |
| 2024-03-05 | 22.20 | $22.26 | 88046 |
| 2024-03-04 | 22.19 | $22.21 | 51000 |
| 2024-03-01 | 22.18 | $22.31 | 29248 |
| 2024-02-29 | 22.15 | $22.21 | 49021 |
| 2024-02-28 | 22.14 | $22.19 | 63400 |
| 2024-02-27 | 22.13 | $22.18 | 35420 |
| 2024-02-26 | 22.13 | $22.19 | 69600 |
| 2024-02-23 | 22.12 | $22.22 | 75822 |
| 2024-02-22 | 22.11 | $22.16 | 69300 |
| 2024-02-21 | 22.11 | $22.13 | 28124 |
| 2024-02-20 | 22.12 | $22.17 | 52400 |
| 2024-02-16 | 22.12 | $22.13 | 49648 |
| 2024-02-15 | 22.14 | $22.19 | 38200 |
| 2024-02-14 | 22.15 | $22.14 | 38800 |
| 2024-02-13 | 22.17 | $22.05 | 65113 |
| 2024-02-12 | 22.22 | $22.20 | 296336 |
| 2024-02-09 | 22.24 | $22.21 | 144703 |
| 2024-02-08 | 22.27 | $22.20 | 53219 |
| 2024-02-07 | 22.30 | $22.25 | 54000 |
| 2024-02-06 | 22.32 | $22.28 | 65107 |
| 2024-02-05 | 22.34 | $22.24 | 37800 |
| 2024-02-02 | 22.37 | $22.37 | 31941 |
| 2024-02-01 | 22.37 | $22.52 | 60922 |
| 2024-01-31 | 22.33 | $22.40 | 39946 |
| 2024-01-30 | 22.31 | $22.40 | 68809 |
| 2024-01-29 | 22.28 | $22.37 | 42900 |
| 2024-01-26 | 22.27 | $22.31 | 114500 |
| 2024-01-25 | 22.26 | $22.32 | 108742 |
| 2024-01-24 | 22.25 | $22.21 | 71500 |
| 2024-01-23 | 22.28 | $22.27 | 106447 |
| 2024-01-22 | 22.29 | $22.29 | 81242 |
| 2024-01-19 | 22.30 | $22.26 | 150021 |
| 2024-01-18 | 22.32 | $22.30 | 50700 |
| 2024-01-17 | 22.33 | $22.26 | 156900 |
| 2024-01-16 | 22.36 | $22.30 | 97600 |
| 2024-01-12 | 22.38 | $22.46 | 152108 |
| 2024-01-11 | 22.35 | $22.39 | 61000 |
| 2024-01-10 | 22.33 | $22.31 | 34200 |
| 2024-01-09 | 22.34 | $22.28 | 39100 |
| 2024-01-08 | 22.36 | $22.27 | 46804 |
| 2024-01-05 | 22.38 | $22.19 | 100800 |
| 2024-01-04 | 22.44 | $22.23 | 59900 |
| 2024-01-03 | 22.49 | $22.29 | 49033 |
| 2024-01-02 | 22.53 | $22.31 | 43245 |
| 2023-12-29 | 22.57 | $22.43 | 33225 |
| 2023-12-28 | 22.58 | $22.50 | 53116 |
| 2023-12-27 | 22.56 | $22.54 | 73717 |
| 2023-12-26 | 22.53 | $22.41 | 58040 |
| 2023-12-22 | 22.52 | $22.38 | 240532 |
| 2023-12-21 | 22.52 | $22.47 | 20500 |
| 2023-12-20 | 22.48 | $22.46 | 88000 |
| 2023-12-19 | 22.44 | $22.41 | 33020 |
| 2023-12-18 | 22.40 | $22.38 | 26300 |
| 2023-12-15 | 22.35 | $22.41 | 67600 |
| 2023-12-14 | 22.28 | $22.41 | 57100 |
| 2023-12-13 | 22.20 | $22.31 | 35335 |
| 2023-12-12 | 22.12 | $22.04 | 28721 |
| 2023-12-11 | 22.11 | $21.97 | 22101 |
| 2023-12-08 | 22.11 | $22.01 | 25800 |
| 2023-12-07 | 22.10 | $22.03 | 47700 |
| 2023-12-06 | 22.07 | $22.03 | 51600 |
| 2023-12-05 | 22.04 | $22.00 | 56200 |
| 2023-12-04 | 22.01 | $21.91 | 18300 |
| 2023-12-01 | 22.00 | $22.01 | 52800 |
| 2023-11-30 | 21.94 | $21.90 | 33200 |
| 2023-11-29 | 21.91 | $21.97 | 95800 |
| 2023-11-28 | 21.84 | $21.85 | 26646 |
| 2023-11-27 | 21.80 | $21.77 | 48112 |
| 2023-11-24 | 21.76 | $21.70 | 18300 |
| 2023-11-22 | 21.74 | $21.75 | 15527 |
| 2023-11-21 | 21.69 | $21.69 | 42639 |
| 2023-11-20 | 21.65 | $21.69 | 25500 |
| 2023-11-17 | 21.60 | $21.64 | 79342 |
| 2023-11-16 | 21.56 | $21.60 | 27300 |
| 2023-11-15 | 21.51 | $21.50 | 20628 |
| 2023-11-14 | 21.48 | $21.61 | 39631 |
| 2023-11-13 | 21.41 | $21.36 | 12116 |
| 2023-11-10 | 21.40 | $21.38 | 319602 |
| 2023-11-09 | 21.38 | $21.34 | 11000 |
| 2023-11-08 | 21.37 | $21.48 | 11536 |
| 2023-11-07 | 21.31 | $21.43 | 371700 |
| 2023-11-06 | 21.25 | $21.35 | 21223 |
| 2023-11-03 | 21.20 | $21.42 | 45534 |
| 2023-11-02 | 21.12 | $21.29 | 61200 |
| 2023-11-01 | 21.07 | $21.23 | 15500 |
| 2023-10-31 | 21.02 | $21.07 | 54200 |
| 2023-10-30 | 21.01 | $21.09 | 21200 |
| 2023-10-27 | 21.00 | $21.08 | 275600 |
| 2023-10-26 | 20.99 | $21.09 | 8004 |
| 2023-10-25 | 20.98 | $21.01 | 16721 |
| 2023-10-24 | 20.99 | $21.11 | 114100 |
| 2023-10-23 | 20.97 | $21.02 | 7947 |
| 2023-10-20 | 20.98 | $21.00 | 24449 |
| 2023-10-19 | 21.00 | $20.91 | 12905 |
| 2023-10-18 | 21.06 | $21.03 | 15800 |
| 2023-10-17 | 21.09 | $21.06 | 6100 |
| 2023-10-16 | 21.13 | $21.14 | 12742 |
| 2023-10-13 | 21.14 | $21.23 | 12700 |
| 2023-10-12 | 21.14 | $21.18 | 9127 |
| 2023-10-11 | 21.15 | $21.32 | 14115 |
| 2023-10-10 | 21.12 | $21.25 | 17800 |
| 2023-10-09 | 21.10 | $21.24 | 16000 |
| 2023-10-06 | 21.10 | $21.11 | 18741 |
| 2023-10-05 | 21.13 | $21.12 | 13701 |
| 2023-10-04 | 21.17 | $21.10 | 24900 |
| 2023-10-03 | 21.23 | $21.01 | 49900 |
| 2023-10-02 | 21.33 | $21.25 | 59600 |
| 2023-09-29 | 21.38 | $21.37 | 3200 |
| 2023-09-28 | 21.41 | $21.40 | 18500 |
| 2023-09-27 | 21.43 | $21.33 | 10305 |
| 2023-09-26 | 21.48 | $21.39 | 19742 |
| 2023-09-25 | 21.53 | $21.45 | 8800 |
| 2023-09-22 | 21.57 | $21.55 | 4900 |
| 2023-09-21 | 21.58 | $21.47 | 17200 |
| 2023-09-20 | 21.63 | $21.61 | 35639 |
| 2023-09-19 | 21.64 | $21.61 | 10200 |
| 2023-09-18 | 21.65 | $21.65 | 44124 |
| 2023-09-15 | 21.65 | $21.64 | 11747 |
| 2023-09-14 | 21.66 | $21.66 | 8300 |
| 2023-09-13 | 21.66 | $21.68 | 2924 |
| 2023-09-12 | 21.66 | $21.65 | 12800 |
| 2023-09-11 | 21.67 | $21.65 | 4615 |
| 2023-09-08 | 21.67 | $21.67 | 25037 |
| 2023-09-07 | 21.68 | $21.64 | 23031 |
| 2023-09-06 | 21.69 | $21.59 | 37700 |
| 2023-09-05 | 21.73 | $21.61 | 26200 |
| 2023-09-01 | 21.76 | $21.80 | 30330 |
| 2023-08-31 | 21.75 | $21.86 | 41730 |
| 2023-08-30 | 21.71 | $21.84 | 27700 |
| 2023-08-29 | 21.67 | $21.85 | 50400 |
| 2023-08-28 | 21.62 | $21.73 | 8500 |
| 2023-08-25 | 21.59 | $21.69 | 12628 |
| 2023-08-24 | 21.58 | $21.66 | 33021 |
| 2023-08-23 | 21.57 | $21.73 | 22428 |
| 2023-08-22 | 21.54 | $21.54 | 35008 |
| 2023-08-21 | 21.56 | $21.52 | 46200 |
| 2023-08-18 | 21.60 | $21.59 | 175200 |
| 2023-08-17 | 21.62 | $21.56 | 11711 |
| 2023-08-16 | 21.67 | $21.58 | 26941 |
| 2023-08-15 | 21.71 | $21.66 | 10300 |
| 2023-08-14 | 21.74 | $21.71 | 8900 |
| 2023-08-11 | 21.76 | $21.73 | 20809 |
| 2023-08-10 | 21.79 | $21.77 | 8200 |
| 2023-08-09 | 21.80 | $21.83 | 3400 |
| 2023-08-08 | 21.80 | $21.82 | 20518 |
| 2023-08-07 | 21.81 | $21.77 | 23800 |
| 2023-08-04 | 21.83 | $21.79 | 7317 |
| 2023-08-03 | 21.85 | $21.65 | 7530 |
| 2023-08-02 | 21.92 | $21.73 | 20410 |
| 2023-08-01 | 21.97 | $21.90 | 16300 |
| 2023-07-31 | 21.99 | $22.01 | 28044 |
| 2023-07-28 | 21.98 | $21.97 | 12728 |
| 2023-07-27 | 21.97 | $21.86 | 17300 |
| 2023-07-26 | 22.00 | $22.00 | 7700 |
| 2023-07-25 | 21.99 | $21.95 | 186002 |
| 2023-07-24 | 21.99 | $21.99 | 7700 |
| 2023-07-21 | 21.97 | $21.98 | 23806 |
| 2023-07-20 | 21.96 | $21.93 | 19624 |
| 2023-07-19 | 21.96 | $22.04 | 21946 |
| 2023-07-18 | 21.93 | $22.00 | 28547 |
| 2023-07-17 | 21.89 | $21.97 | 112926 |
| 2023-07-14 | 21.86 | $21.93 | 5530 |
| 2023-07-13 | 21.84 | $22.04 | 63300 |
| 2023-07-12 | 21.78 | $21.91 | 6711 |
| 2023-07-11 | 21.74 | $21.77 | 1418 |
| 2023-07-10 | 21.74 | $21.69 | 5900 |
| 2023-07-07 | 21.77 | $21.65 | 16300 |
| 2023-07-06 | 21.82 | $21.62 | 36800 |
| 2023-07-05 | 21.89 | $21.76 | 31500 |
| 2023-07-03 | 21.92 | $21.92 | 3700 |
| 2023-06-30 | 21.92 | $21.94 | 4908 |
| 2023-06-29 | 21.91 | $21.87 | 6616 |
| 2023-06-28 | 21.91 | $21.96 | 9217 |
| 2023-06-27 | 21.89 | $21.89 | 15300 |
| 2023-06-26 | 21.89 | $21.91 | 8600 |
| 2023-06-23 | 21.88 | $21.87 | 7612 |
| 2023-06-22 | 21.88 | $21.84 | 16145 |
| 2023-06-21 | 21.89 | $21.91 | 6826 |
| 2023-06-20 | 21.88 | $21.92 | 13800 |
| 2023-06-16 | 21.86 | $21.90 | 8815 |
| 2023-06-15 | 21.84 | $21.94 | 14600 |
| 2023-06-14 | 21.81 | $21.84 | 7139 |
| 2023-06-13 | 21.81 | $21.81 | 12900 |
| 2023-06-12 | 21.81 | $21.86 | 9616 |
| 2023-06-09 | 21.80 | $21.83 | 13124 |
| 2023-06-08 | 21.80 | $21.85 | 9200 |
| 2023-06-07 | 21.79 | $21.75 | 9600 |
| 2023-06-06 | 21.81 | $21.85 | 18832 |
| 2023-06-05 | 21.81 | $21.82 | 44116 |
| 2023-06-02 | 21.81 | $21.84 | 8218 |
| 2023-06-01 | 21.81 | $21.94 | 136437 |
| 2023-05-31 | 21.78 | $21.87 | 124200 |
| 2023-05-30 | 21.76 | $21.85 | 108328 |
| 2023-05-26 | 21.74 | $21.76 | 106410 |
| 2023-05-25 | 21.76 | $21.72 | 97900 |
| 2023-05-24 | 21.79 | $21.71 | 121400 |
| 2023-05-23 | 21.83 | $21.82 | 25300 |
| 2023-05-22 | 21.84 | $21.84 | 33500 |
| 2023-05-19 | 21.86 | $21.82 | 17600 |
| 2023-05-18 | 21.88 | $21.82 | 53104 |
| 2023-05-17 | 21.91 | $21.88 | 13020 |
| 2023-05-16 | 21.93 | $21.87 | 7016 |
| 2023-05-15 | 21.95 | $21.88 | 76400 |
| 2023-05-12 | 21.98 | $21.96 | 11400 |
| 2023-05-11 | 21.99 | $22.03 | 4202 |
| 2023-05-10 | 21.98 | $22.01 | 5302 |
| 2023-05-09 | 21.97 | $21.91 | 7821 |
| 2023-05-08 | 21.99 | $21.94 | 10500 |
| 2023-05-05 | 22.01 | $21.99 | 6518 |
| 2023-05-04 | 22.01 | $21.99 | 7835 |
| 2023-05-03 | 22.01 | $22.01 | 5542 |
| 2023-05-02 | 22.01 | $21.97 | 23737 |
| 2023-05-01 | 22.02 | $21.97 | 16500 |
| 2023-04-28 | 22.03 | $22.07 | 8900 |
| 2023-04-27 | 22.01 | $22.02 | 14300 |
| 2023-04-26 | 22.01 | $21.99 | 18800 |
| 2023-04-25 | 22.01 | $22.02 | 31531 |
| 2023-04-24 | 22.00 | $22.00 | 14524 |
| 2023-04-21 | 21.99 | $21.95 | 6400 |
| 2023-04-20 | 22.00 | $21.95 | 12636 |
| 2023-04-19 | 22.01 | $21.90 | 6600 |
| 2023-04-18 | 22.04 | $21.96 | 9500 |
| 2023-04-17 | 22.05 | $21.93 | 3901 |
| 2023-04-14 | 22.08 | $21.99 | 10100 |
| 2023-04-13 | 22.09 | $22.07 | 6833 |
| 2023-04-12 | 22.07 | $22.03 | 6300 |
| 2023-04-11 | 22.07 | $22.03 | 28228 |
| 2023-04-10 | 22.06 | $21.97 | 6000 |
| 2023-04-06 | 22.07 | $22.05 | 6800 |
| 2023-04-05 | 22.05 | $22.04 | 4200 |
| 2023-04-04 | 22.03 | $22.04 | 26600 |
| 2023-04-03 | 22.00 | $22.10 | 9429 |
| 2023-03-31 | 21.95 | $22.04 | 6546 |
| 2023-03-30 | 21.91 | $21.95 | 4617 |
| 2023-03-29 | 21.88 | $21.90 | 6100 |
| 2023-03-28 | 21.86 | $21.81 | 5111 |
| 2023-03-27 | 21.87 | $21.86 | 27909 |
| 2023-03-24 | 21.86 | $21.93 | 15026 |
| 2023-03-23 | 21.83 | $21.95 | 5717 |
| 2023-03-22 | 21.79 | $21.93 | 14400 |
| 2023-03-21 | 21.74 | $21.84 | 32128 |
| 2023-03-20 | 21.71 | $21.76 | 4347 |
| 2023-03-17 | 21.69 | $21.78 | 27500 |
| 2023-03-16 | 21.67 | $21.78 | 7116 |
| 2023-03-15 | 21.65 | $21.75 | 5800 |
| 2023-03-14 | 21.63 | $21.73 | 4700 |
| 2023-03-13 | 21.62 | $21.74 | 21300 |
| 2023-03-10 | 21.60 | $21.68 | 5900 |
| 2023-03-09 | 21.59 | $21.63 | 9334 |
| 2023-03-08 | 21.60 | $21.61 | 10624 |
| 2023-03-07 | 21.63 | $21.63 | 16147 |
| 2023-03-06 | 21.65 | $21.71 | 97133 |
| 2023-03-03 | 21.66 | $21.75 | 118010 |
| 2023-03-02 | 21.66 | $21.64 | 28500 |
| 2023-03-01 | 21.69 | $21.71 | 9700 |
| 2023-02-28 | 21.71 | $21.77 | 7340 |
| 2023-02-27 | 21.72 | $21.80 | 21000 |
| 2023-02-24 | 21.72 | $21.72 | 41416 |
| 2023-02-23 | 21.75 | $21.83 | 2400 |
| 2023-02-22 | 21.75 | $21.74 | 11022 |
| 2023-02-21 | 21.78 | $21.66 | 6100 |
| 2023-02-17 | 21.85 | $21.84 | 11718 |
| 2023-02-16 | 21.88 | $21.81 | 54000 |
| 2023-02-15 | 21.92 | $21.85 | 10500 |
| 2023-02-14 | 21.96 | $21.89 | 4000 |
| 2023-02-13 | 22.00 | $21.93 | 12337 |
| 2023-02-10 | 22.04 | $21.89 | 9110 |
| 2023-02-09 | 22.09 | $21.94 | 4624 |
| 2023-02-08 | 22.14 | $22.05 | 14200 |
| 2023-02-07 | 22.17 | $22.06 | 13945 |
| 2023-02-06 | 22.20 | $22.03 | 9527 |
| 2023-02-03 | 22.24 | $22.14 | 14300 |
| 2023-02-02 | 22.26 | $22.28 | 19600 |
| 2023-02-01 | 22.23 | $22.30 | 9000 |
| 2023-01-31 | 22.19 | $22.15 | 6200 |
| 2023-01-30 | 22.19 | $22.07 | 39635 |
| 2023-01-27 | 22.21 | $22.16 | 26200 |
| 2023-01-26 | 22.21 | $22.18 | 6400 |
| 2023-01-25 | 22.20 | $22.18 | 8821 |
| 2023-01-24 | 22.18 | $22.17 | 5300 |
| 2023-01-23 | 22.16 | $22.12 | 118100 |
| 2023-01-20 | 22.15 | $22.14 | 31700 |
| 2023-01-19 | 22.14 | $22.14 | 14100 |
| 2023-01-18 | 22.11 | $22.21 | 19104 |
| 2023-01-17 | 22.06 | $22.11 | 12600 |
| 2023-01-13 | 22.02 | $22.12 | 7700 |
| 2023-01-12 | 21.98 | $22.13 | 3500 |
| 2023-01-11 | 21.92 | $22.05 | 12904 |
| 2023-01-10 | 21.87 | $21.97 | 6100 |
| 2023-01-09 | 21.83 | $21.98 | 9032 |
| 2023-01-06 | 21.79 | $21.98 | 3308 |
| 2023-01-05 | 21.73 | $21.78 | 6300 |
| 2023-01-04 | 21.73 | $21.84 | 9937 |
| 2023-01-03 | 21.71 | $21.70 | 5510 |
| 2022-12-30 | 21.72 | $21.68 | 20000 |
| 2022-12-29 | 21.75 | $21.69 | 29132 |
| 2022-12-28 | 21.78 | $21.59 | 19600 |
| 2022-12-27 | 21.85 | $21.67 | 12000 |
| 2022-12-23 | 21.91 | $21.79 | 2400 |
| 2022-12-22 | 21.94 | $21.85 | 4900 |
| 2022-12-21 | 21.96 | $21.89 | 16800 |
| 2022-12-20 | 21.97 | $21.83 | 10509 |
| 2022-12-19 | 22.00 | $21.85 | 14400 |
| 2022-12-16 | 22.02 | $21.95 | 15411 |
| 2022-12-15 | 22.02 | $21.96 | 13000 |
| 2022-12-14 | 22.02 | $22.02 | 11105 |
| 2022-12-13 | 21.99 | $21.99 | 26400 |
| 2022-12-12 | 21.97 | $21.88 | 13311 |
| 2022-12-09 | 21.97 | $21.86 | 11200 |
| 2022-12-08 | 21.97 | $21.88 | 9800 |
| 2022-12-07 | 21.97 | $21.92 | 5803 |
| 2022-12-06 | 21.95 | $21.80 | 31000 |
| 2022-12-05 | 21.97 | $21.85 | 13200 |
| 2022-12-02 | 21.97 | $21.94 | 8600 |
| 2022-12-01 | 21.94 | $22.02 | 10400 |
| 2022-11-30 | 21.87 | $21.89 | 5140 |
| 2022-11-29 | 21.83 | $21.73 | 13700 |
| 2022-11-28 | 21.83 | $21.75 | 12300 |
| 2022-11-25 | 21.81 | $21.80 | 500 |
| 2022-11-23 | 21.78 | $21.75 | 21805 |
| 2022-11-22 | 21.75 | $21.74 | 14600 |
| 2022-11-21 | 21.71 | $21.63 | 12800 |
| 2022-11-18 | 21.71 | $21.68 | 12500 |
| 2022-11-17 | 21.68 | $21.64 | 7430 |
| 2022-11-16 | 21.65 | $21.73 | 14500 |
| 2022-11-15 | 21.59 | $21.72 | 10500 |
| 2022-11-14 | 21.52 | $21.56 | 9215 |
| 2022-11-11 | 21.48 | $21.66 | 707 |
| 2022-11-10 | 21.40 | $21.66 | 322300 |
| 2022-11-09 | 21.30 | $21.25 | 7124 |
| 2022-11-08 | 21.31 | $21.32 | 8809 |
| 2022-11-07 | 21.30 | $21.27 | 855100 |
| 2022-11-04 | 21.30 | $21.29 | 5700 |
| 2022-11-03 | 21.30 | $21.20 | 5800 |
| 2022-11-02 | 21.32 | $21.26 | 13700 |
| 2022-11-01 | 21.33 | $21.37 | 11145 |
| 2022-10-31 | 21.31 | $21.33 | 25800 |
| 2022-10-28 | 21.30 | $21.46 | 11700 |
| 2022-10-27 | 21.24 | $21.44 | 12214 |
| 2022-10-26 | 21.18 | $21.33 | 17800 |
| 2022-10-25 | 21.15 | $21.32 | 15444 |
| 2022-10-24 | 21.11 | $21.21 | 17600 |
| 2022-10-21 | 21.09 | $21.15 | 17206 |
| 2022-10-20 | 21.10 | $21.07 | 10937 |
| 2022-10-19 | 21.13 | $21.15 | 52132 |
| 2022-10-18 | 21.16 | $21.29 | 9500 |
| 2022-10-17 | 21.14 | $21.22 | 11300 |
| 2022-10-14 | 21.14 | $21.14 | 10905 |
| 2022-10-13 | 21.18 | $21.21 | 10705 |
| 2022-10-12 | 21.20 | $21.23 | 13000 |
| 2022-10-11 | 21.22 | $21.25 | 15411 |
| 2022-10-10 | 21.25 | $21.23 | 24900 |
| 2022-10-07 | 21.29 | $21.29 | 10000 |
| 2022-10-06 | 21.32 | $21.43 | 7100 |
| 2022-10-05 | 21.32 | $21.49 | 8200 |
| 2022-10-04 | 21.31 | $21.55 | 10329 |
| 2022-10-03 | 21.27 | $21.45 | 53000 |
| 2022-09-30 | 21.26 | $21.31 | 21200 |
| 2022-09-29 | 21.30 | $21.36 | 8223 |
| 2022-09-28 | 21.34 | $21.48 | 16800 |
| 2022-09-27 | 21.35 | $21.23 | 11610 |
| 2022-09-26 | 21.45 | $21.28 | 8900 |
| 2022-09-23 | 21.55 | $21.47 | 5613 |
| 2022-09-22 | 21.62 | $21.57 | 5400 |
| 2022-09-21 | 21.68 | $21.70 | 3424 |
| 2022-09-20 | 21.72 | $21.72 | 6431 |
| 2022-09-19 | 21.76 | $21.80 | 5600 |
| 2022-09-16 | 21.78 | $21.81 | 19045 |
| 2022-09-15 | 21.81 | $21.79 | 39515 |
| 2022-09-14 | 21.86 | $21.87 | 6539 |
| 2022-09-13 | 21.89 | $21.87 | 11046 |
| 2022-09-12 | 21.94 | $22.06 | 9600 |
| 2022-09-09 | 21.93 | $22.06 | 12538 |
| 2022-09-08 | 21.93 | $22.03 | 6204 |
| 2022-09-07 | 21.94 | $22.01 | 9500 |
| 2022-09-06 | 21.96 | $21.89 | 6439 |
| 2022-09-02 | 22.03 | $21.98 | 8200 |
| 2022-09-01 | 22.08 | $22.00 | 10837 |
| 2022-08-31 | 22.14 | $22.04 | 4220 |
| 2022-08-30 | 22.21 | $22.11 | 29520 |
| 2022-08-29 | 22.27 | $22.14 | 20000 |
| 2022-08-26 | 22.33 | $22.24 | 8617 |
| 2022-08-25 | 22.38 | $22.38 | 4400 |
| 2022-08-24 | 22.40 | $22.24 | 6433 |
| 2022-08-23 | 22.46 | $22.28 | 11730 |
| 2022-08-22 | 22.53 | $22.24 | 4808 |
| 2022-08-19 | 22.62 | $22.39 | 7000 |
| 2022-08-18 | 22.68 | $22.55 | 7146 |
| 2022-08-17 | 22.70 | $22.50 | 6939 |
| 2022-08-16 | 22.75 | $22.65 | 9018 |
| 2022-08-15 | 22.75 | $22.73 | 22519 |
| 2022-08-12 | 22.73 | $22.69 | 19734 |
| 2022-08-11 | 22.71 | $22.58 | 6009 |
| 2022-08-10 | 22.73 | $22.67 | 6725 |
| 2022-08-09 | 22.71 | $22.52 | 21644 |
| 2022-08-08 | 22.73 | $22.62 | 3431 |
| 2022-08-05 | 22.73 | $22.53 | 4500 |
| 2022-08-04 | 22.75 | $22.70 | 4900 |
| 2022-08-03 | 22.72 | $22.65 | 2500 |
| 2022-08-02 | 22.69 | $22.52 | 6100 |
| 2022-08-01 | 22.70 | $22.78 | 7605 |
| 2022-07-29 | 22.62 | $22.75 | 8300 |
| 2022-07-28 | 22.53 | $22.71 | 5323 |
| 2022-07-27 | 22.43 | $22.53 | 22000 |
| 2022-07-26 | 22.37 | $22.38 | 14100 |
| 2022-07-25 | 22.33 | $22.44 | 11303 |
| 2022-07-22 | 22.27 | $22.45 | 4537 |
| 2022-07-21 | 22.19 | $22.34 | 55410 |
| 2022-07-20 | 22.13 | $22.17 | 3700 |
| 2022-07-19 | 22.11 | $22.16 | 4235 |
| 2022-07-18 | 22.09 | $22.08 | 6338 |
| 2022-07-15 | 22.09 | $22.15 | 11600 |
| 2022-07-14 | 22.06 | $22.03 | 5031 |
| 2022-07-13 | 22.07 | $22.10 | 7714 |
| 2022-07-12 | 22.06 | $22.09 | 5100 |
| 2022-07-11 | 22.04 | $22.07 | 7500 |
| 2022-07-08 | 22.04 | $22.06 | 5249 |
| 2022-07-07 | 22.03 | $22.12 | 10500 |
| 2022-07-06 | 22.01 | $22.06 | 53128 |
| 2022-07-05 | 22.00 | $22.17 | 11507 |
| 2022-07-01 | 21.96 | $22.21 | 23824 |
| 2022-06-30 | 21.90 | $22.07 | 29400 |
| 2022-06-29 | 21.87 | $21.98 | 4900 |
| 2022-06-28 | 21.86 | $21.90 | 11400 |
| 2022-06-27 | 21.88 | $21.99 | 5000 |
| 2022-06-24 | 21.88 | $22.08 | 2336 |
| 2022-06-23 | 21.85 | $22.04 | 9447 |
| 2022-06-22 | 21.84 | $21.95 | 15700 |
| 2022-06-21 | 21.85 | $21.86 | 14701 |
| 2022-06-17 | 21.90 | $21.89 | 12400 |
| 2022-06-16 | 21.96 | $21.85 | 31100 |
| 2022-06-15 | 22.04 | $21.96 | 55700 |
| 2022-06-14 | 22.11 | $21.68 | 41903 |
| 2022-06-13 | 22.28 | $21.75 | 3021 |
| 2022-06-10 | 22.48 | $22.15 | 8232 |
| 2022-06-09 | 22.59 | $22.39 | 13639 |
| 2022-06-08 | 22.65 | $22.46 | 12900 |
| 2022-06-07 | 22.70 | $22.58 | 5843 |
| 2022-06-06 | 22.72 | $22.51 | 12000 |
| 2022-06-03 | 22.77 | $22.64 | 11705 |
| 2022-06-02 | 22.79 | $22.74 | 14318 |
| 2022-06-01 | 22.78 | $22.71 | 9700 |
| 2022-05-31 | 22.78 | $22.81 | 16540 |
| 2022-05-27 | 22.74 | $22.94 | 41200 |
| 2022-05-26 | 22.65 | $22.87 | 34800 |
| 2022-05-25 | 22.56 | $22.79 | 19314 |
| 2022-05-24 | 22.48 | $22.66 | 7300 |
| 2022-05-23 | 22.43 | $22.50 | 22900 |
| 2022-05-20 | 22.42 | $22.55 | 19100 |
| 2022-05-19 | 22.38 | $22.45 | 25400 |
| 2022-05-18 | 22.38 | $22.39 | 18000 |
| 2022-05-17 | 22.40 | $22.42 | 22100 |
| 2022-05-16 | 22.41 | $22.51 | 28927 |
| 2022-05-13 | 22.40 | $22.49 | 26108 |
| 2022-05-12 | 22.39 | $22.52 | 17500 |
| 2022-05-11 | 22.38 | $22.46 | 57500 |
| 2022-05-10 | 22.39 | $22.47 | 36800 |
| 2022-05-09 | 22.39 | $22.39 | 27507 |
| 2022-05-06 | 22.43 | $22.35 | 15600 |
| 2022-05-05 | 22.50 | $22.45 | 11400 |
| 2022-05-04 | 22.54 | $22.69 | 13746 |
| 2022-05-03 | 22.53 | $22.50 | 24200 |
| 2022-05-02 | 22.58 | $22.51 | 64700 |
| 2022-04-29 | 22.63 | $22.60 | 28112 |
| 2022-04-28 | 22.68 | $22.77 | 49511 |
| 2022-04-27 | 22.68 | $22.74 | 23200 |
| 2022-04-26 | 22.70 | $22.83 | 52943 |
| 2022-04-25 | 22.69 | $22.84 | 18809 |
| 2022-04-22 | 22.69 | $22.66 | 6400 |
| 2022-04-21 | 22.74 | $22.71 | 11500 |
| 2022-04-20 | 22.80 | $22.85 | 31925 |
| 2022-04-19 | 22.83 | $22.74 | 12617 |
| 2022-04-18 | 22.90 | $22.87 | 32600 |
| 2022-04-14 | 22.94 | $22.90 | 16800 |
| 2022-04-13 | 23.00 | $23.06 | 56230 |
| 2022-04-12 | 23.01 | $23.00 | 30020 |
| 2022-04-11 | 23.06 | $22.88 | 25304 |
| 2022-04-08 | 23.15 | $22.99 | 14321 |
| 2022-04-07 | 23.23 | $23.12 | 3618 |
| 2022-04-06 | 23.29 | $23.16 | 16000 |
| 2022-04-05 | 23.35 | $23.23 | 23747 |
| 2022-04-04 | 23.41 | $23.47 | 15641 |
| 2022-04-01 | 23.40 | $23.47 | 17213 |
| 2022-03-31 | 23.40 | $23.52 | 17840 |
| 2022-03-30 | 23.38 | $23.54 | 12200 |
| 2022-03-29 | 23.35 | $23.50 | 10101 |
| 2022-03-28 | 23.33 | $23.35 | 18633 |
| 2022-03-25 | 23.36 | $23.29 | 21923 |
| 2022-03-24 | 23.42 | $23.45 | 18600 |
| 2022-03-23 | 23.44 | $23.46 | 14519 |
| 2022-03-22 | 23.46 | $23.41 | 17200 |
| 2022-03-21 | 23.51 | $23.46 | 12737 |
| 2022-03-18 | 23.55 | $23.68 | 6800 |
| 2022-03-17 | 23.54 | $23.64 | 6600 |
| 2022-03-16 | 23.54 | $23.59 | 18007 |
| 2022-03-15 | 23.56 | $23.50 | 11836 |
| 2022-03-14 | 23.62 | $23.43 | 17310 |
| 2022-03-11 | 23.71 | $23.63 | 8700 |
| 2022-03-10 | 23.76 | $23.66 | 19400 |
| 2022-03-09 | 23.82 | $23.78 | 53300 |
| 2022-03-08 | 23.85 | $23.76 | 88000 |
| 2022-03-07 | 23.90 | $23.82 | 20500 |
| 2022-03-04 | 23.94 | $23.95 | 9715 |
| 2022-03-03 | 23.96 | $23.97 | 9426 |
| 2022-03-02 | 23.97 | $23.96 | 6400 |
| 2022-03-01 | 23.98 | $24.16 | 8521 |
| 2022-02-28 | 23.94 | $24.10 | 7700 |
| 2022-02-25 | 23.91 | $24.03 | 17500 |
| 2022-02-24 | 23.90 | $23.93 | 28400 |
| 2022-02-23 | 23.92 | $23.92 | 6600 |
| 2022-02-22 | 23.95 | $24.01 | 25700 |
| 2022-02-18 | 23.96 | $24.09 | 5336 |
| 2022-02-17 | 23.95 | $24.03 | 13041 |
| 2022-02-16 | 23.96 | $24.05 | 64600 |
| 2022-02-15 | 23.97 | $23.95 | 9500 |
| 2022-02-14 | 24.02 | $23.97 | 16837 |
| 2022-02-11 | 24.08 | $24.05 | 15300 |
| 2022-02-10 | 24.12 | $23.98 | 11200 |
| 2022-02-09 | 24.20 | $24.19 | 23134 |
| 2022-02-08 | 24.23 | $24.18 | 13500 |
| 2022-02-07 | 24.28 | $24.24 | 29900 |
| 2022-02-04 | 24.32 | $24.22 | 6009 |
| 2022-02-03 | 24.37 | $24.37 | 26907 |
| 2022-02-02 | 24.39 | $24.47 | 32334 |
| 2022-02-01 | 24.39 | $24.49 | 8241 |
| 2022-01-31 | 24.38 | $24.48 | 13046 |
| 2022-01-28 | 24.38 | $24.44 | 14903 |
| 2022-01-27 | 24.38 | $24.40 | 23821 |
| 2022-01-26 | 24.41 | $24.39 | 88700 |
| 2022-01-25 | 24.45 | $24.51 | 9916 |
| 2022-01-24 | 24.46 | $24.53 | 9400 |
| 2022-01-21 | 24.46 | $24.55 | 16812 |
| 2022-01-20 | 24.47 | $24.48 | 23840 |
| 2022-01-19 | 24.50 | $24.47 | 20029 |
| 2022-01-18 | 24.54 | $24.41 | 13039 |
| 2022-01-14 | 24.61 | $24.57 | 20133 |
| 2022-01-13 | 24.65 | $24.67 | 9500 |
| 2022-01-12 | 24.67 | $24.68 | 4539 |
| 2022-01-11 | 24.69 | $24.69 | 807200 |
| 2022-01-10 | 24.71 | $24.60 | 15118 |
| 2022-01-07 | 24.77 | $24.64 | 15700 |
| 2022-01-06 | 24.83 | $24.68 | 75026 |
| 2022-01-05 | 24.89 | $24.76 | 24900 |
| 2022-01-04 | 24.94 | $24.83 | 37800 |
| 2022-01-03 | 24.98 | $24.88 | 13100 |
| 2021-12-31 | 25.01 | $24.98 | 9232 |
| 2021-12-30 | 25.02 | $24.98 | 38611 |
| 2021-12-29 | 25.03 | $24.97 | 9808 |
| 2021-12-28 | 25.04 | $25.04 | 16000 |
| 2021-12-27 | 25.03 | $25.02 | 10614 |
| 2021-12-23 | 25.03 | $24.99 | 6900 |
| 2021-12-22 | 25.04 | $25.02 | 10641 |
| 2021-12-21 | 25.04 | $25.00 | 68323 |
| 2021-12-20 | 25.04 | $25.02 | 27600 |
| 2021-12-17 | 25.04 | $25.07 | 8923 |
| 2021-12-16 | 25.03 | $25.05 | 14100 |
| 2021-12-15 | 25.01 | $25.00 | 35300 |
| 2021-12-14 | 25.01 | $25.02 | 9615 |
| 2021-12-13 | 25.00 | $25.02 | 18812 |
| 2021-12-10 | 24.98 | $24.97 | 20600 |
| 2021-12-09 | 24.98 | $24.97 | 24700 |
| 2021-12-08 | 24.98 | $24.99 | 11212 |
| 2021-12-07 | 24.97 | $25.02 | 10023 |
| 2021-12-06 | 24.95 | $25.00 | 14211 |
| 2021-12-03 | 24.93 | $25.02 | 7323 |
| 2021-12-02 | 24.91 | $24.96 | 9523 |
| 2021-12-01 | 24.89 | $24.97 | 12835 |
| 2021-11-30 | 24.87 | $24.94 | 11500 |
| 2021-11-29 | 24.86 | $24.92 | 24930 |
| 2021-11-26 | 24.85 | $24.86 | 3400 |
| 2021-11-24 | 24.85 | $24.80 | 16547 |
| 2021-11-23 | 24.88 | $24.78 | 9100 |
| 2021-11-22 | 24.93 | $24.85 | 13200 |
| 2021-11-19 | 24.96 | $24.97 | 12500 |
| 2021-11-18 | 24.96 | $24.95 | 18635 |
| 2021-11-17 | 24.96 | $24.93 | 7200 |
| 2021-11-16 | 24.98 | $24.91 | 117648 |
| 2021-11-15 | 25.00 | $24.90 | 19700 |
| 2021-11-12 | 25.03 | $24.97 | 34401 |
| 2021-11-11 | 25.05 | $24.94 | 23446 |
| 2021-11-10 | 25.08 | $25.01 | 41700 |
| 2021-11-09 | 25.10 | $25.18 | 21004 |
| 2021-11-08 | 25.06 | $25.11 | 9002 |
| 2021-11-05 | 25.04 | $25.17 | 13000 |
| 2021-11-04 | 25.00 | $25.06 | 37700 |
| 2021-11-03 | 24.98 | $24.99 | 12500 |
| 2021-11-02 | 24.98 | $24.99 | 32700 |
| 2021-11-01 | 24.98 | $25.01 | 8700 |
| 2021-10-29 | 24.97 | $25.02 | 8902 |
| 2021-10-28 | 24.96 | $25.01 | 33839 |
| 2021-10-27 | 24.95 | $25.07 | 4800 |
| 2021-10-26 | 24.93 | $25.00 | 10004 |
| 2021-10-25 | 24.92 | $24.97 | 37327 |
| 2021-10-22 | 24.92 | $24.93 | 12200 |
| 2021-10-21 | 24.93 | $24.91 | 6500 |
| 2021-10-20 | 24.95 | $24.98 | 18400 |
| 2021-10-19 | 24.96 | $24.98 | 119208 |
| 2021-10-18 | 24.97 | $25.01 | 20221 |
| 2021-10-15 | 24.97 | $25.03 | 47400 |
| 2021-10-14 | 24.97 | $25.10 | 9245 |
| 2021-10-13 | 24.95 | $25.01 | 29906 |
| 2021-10-12 | 24.96 | $24.97 | 21700 |
| 2021-10-11 | 24.98 | $24.94 | 22145 |
| 2021-10-08 | 25.01 | $24.99 | 6020 |
| 2021-10-07 | 25.05 | $25.01 | 12036 |
| 2021-10-06 | 25.08 | $25.08 | 6500 |
| 2021-10-05 | 25.10 | $25.09 | 9600 |
| 2021-10-04 | 25.12 | $25.10 | 16400 |
| 2021-10-01 | 25.14 | $25.20 | 15700 |
| 2021-09-30 | 25.14 | $25.11 | 12600 |
| 2021-09-29 | 25.17 | $25.12 | 12700 |
| 2021-09-28 | 25.21 | $25.12 | 22231 |
| 2021-09-27 | 25.25 | $25.14 | 20938 |
| 2021-09-24 | 25.30 | $25.21 | 14709 |
| 2021-09-23 | 25.33 | $25.27 | 11600 |
| 2021-09-22 | 25.35 | $25.36 | 19503 |
| 2021-09-21 | 25.35 | $25.35 | 16526 |
| 2021-09-20 | 25.36 | $25.34 | 9800 |
| 2021-09-17 | 25.36 | $25.31 | 27109 |
| 2021-09-16 | 25.38 | $25.37 | 4200 |
| 2021-09-15 | 25.39 | $25.39 | 11000 |
| 2021-09-14 | 25.38 | $25.42 | 10506 |
| 2021-09-13 | 25.37 | $25.35 | 25200 |
| 2021-09-10 | 25.38 | $25.38 | 6111 |
| 2021-09-09 | 25.37 | $25.39 | 10300 |
| 2021-09-08 | 25.37 | $25.36 | 17700 |
| 2021-09-07 | 25.37 | $25.33 | 15500 |
| 2021-09-03 | 25.38 | $25.36 | 17539 |
| 2021-09-02 | 25.39 | $25.40 | 11500 |
| 2021-09-01 | 25.38 | $25.41 | 18333 |
| 2021-08-31 | 25.37 | $25.36 | 17718 |
| 2021-08-30 | 25.37 | $25.43 | 6300 |
| 2021-08-27 | 25.35 | $25.39 | 3500 |
| 2021-08-26 | 25.34 | $25.33 | 7600 |
| 2021-08-25 | 25.34 | $25.34 | 16124 |
| 2021-08-24 | 25.35 | $25.36 | 12800 |
| 2021-08-23 | 25.34 | $25.39 | 14617 |
| 2021-08-20 | 25.33 | $25.34 | 14400 |
| 2021-08-19 | 25.33 | $25.35 | 6800 |
| 2021-08-18 | 25.32 | $25.32 | 14831 |
| 2021-08-17 | 25.33 | $25.36 | 12000 |
| 2021-08-16 | 25.32 | $25.37 | 21000 |
| 2021-08-13 | 25.31 | $25.34 | 15100 |
| 2021-08-12 | 25.31 | $25.28 | 22343 |
| 2021-08-11 | 25.32 | $25.27 | 11643 |
| 2021-08-10 | 25.34 | $25.24 | 13701 |
| 2021-08-09 | 25.38 | $25.25 | 9819 |
| 2021-08-06 | 25.42 | $25.32 | 9600 |
| 2021-08-05 | 25.45 | $25.40 | 9920 |
| 2021-08-04 | 25.45 | $25.43 | 7702 |
| 2021-08-03 | 25.45 | $25.45 | 21113 |
| 2021-08-02 | 25.44 | $25.46 | 11245 |
| 2021-07-30 | 25.43 | $25.43 | 6142 |
| 2021-07-29 | 25.41 | $25.38 | 90210 |
| 2021-07-28 | 25.42 | $25.42 | 11832 |
| 2021-07-27 | 25.40 | $25.38 | 11019 |
| 2021-07-26 | 25.40 | $25.38 | 18139 |
| 2021-07-23 | 25.40 | $25.37 | 28139 |
| 2021-07-22 | 25.40 | $25.41 | 6619 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.51
2026-07-20
Close Price
$22.44
Vol: 4262
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.23
Average
48.62
Maximum
72.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 42.51 | $22.44 | 4262 |
| 2026-07-17 | 43.94 | $22.46 | 43909 |
| 2026-07-16 | 43.94 | $22.46 | 84400 |
| 2026-07-15 | 43.94 | $22.46 | 96000 |
| 2026-07-14 | 41.84 | $22.43 | 31132 |
| 2026-07-13 | 38.95 | $22.39 | 45800 |
| 2026-07-10 | 41.92 | $22.45 | 58321 |
| 2026-07-09 | 43.49 | $22.48 | 154305 |
| 2026-07-08 | 42.81 | $22.47 | 158603 |
| 2026-07-07 | 43.31 | $22.48 | 126532 |
| 2026-07-06 | 47.48 | $22.56 | 63400 |
| 2026-07-02 | 47.48 | $22.56 | 48742 |
| 2026-07-01 | 51.39 | $22.63 | 20800 |
| 2026-06-30 | 52.56 | $22.65 | 88400 |
| 2026-06-29 | 55.58 | $22.70 | 27016 |
| 2026-06-26 | 54.08 | $22.67 | 47800 |
| 2026-06-25 | 54.66 | $22.68 | 53500 |
| 2026-06-24 | 54.19 | $22.67 | 43829 |
| 2026-06-23 | 51.31 | $22.61 | 35149 |
| 2026-06-22 | 50.82 | $22.60 | 32281 |
| 2026-06-18 | 52.84 | $22.64 | 37018 |
| 2026-06-17 | 48.98 | $22.56 | 46641 |
| 2026-06-16 | 52.55 | $22.63 | 115635 |
| 2026-06-15 | 51.60 | $22.61 | 22700 |
| 2026-06-12 | 51.60 | $22.61 | 55401 |
| 2026-06-11 | 51.15 | $22.60 | 42644 |
| 2026-06-10 | 44.34 | $22.46 | 47800 |
| 2026-06-09 | 46.09 | $22.50 | 59000 |
| 2026-06-08 | 45.06 | $22.48 | 58405 |
| 2026-06-05 | 44.05 | $22.46 | 93942 |
| 2026-06-04 | 49.21 | $22.58 | 61512 |
| 2026-06-03 | 47.76 | $22.55 | 63318 |
| 2026-06-02 | 49.56 | $22.59 | 89200 |
| 2026-06-01 | 53.37 | $22.67 | 108123 |
| 2026-05-29 | 54.37 | $22.69 | 40900 |
| 2026-05-28 | 53.55 | $22.67 | 846600 |
| 2026-05-27 | 51.90 | $22.63 | 1.7M |
| 2026-05-26 | 50.65 | $22.60 | 64900 |
| 2026-05-22 | 46.72 | $22.51 | 117148 |
| 2026-05-21 | 46.27 | $22.50 | 632449 |
| 2026-05-20 | 45.38 | $22.48 | 128235 |
| 2026-05-19 | 37.61 | $22.32 | 85112 |
| 2026-05-18 | 41.08 | $22.42 | 49148 |
| 2026-05-15 | 41.45 | $22.43 | 59607 |
| 2026-05-14 | 46.53 | $22.56 | 55642 |
| 2026-05-13 | 45.55 | $22.54 | 55900 |
| 2026-05-12 | 46.36 | $22.56 | 78600 |
| 2026-05-11 | 48.39 | $22.61 | 45500 |
| 2026-05-08 | 50.48 | $22.66 | 79600 |
| 2026-05-07 | 47.45 | $22.59 | 66000 |
| 2026-05-06 | 50.38 | $22.66 | 66644 |
| 2026-05-05 | 44.84 | $22.54 | 51100 |
| 2026-05-04 | 43.33 | $22.51 | 543900 |
| 2026-05-01 | 50.79 | $22.68 | 94544 |
| 2026-04-30 | 47.78 | $22.62 | 65521 |
| 2026-04-29 | 46.74 | $22.60 | 51024 |
| 2026-04-28 | 50.03 | $22.67 | 44913 |
| 2026-04-27 | 50.03 | $22.67 | 44926 |
| 2026-04-24 | 51.91 | $22.71 | 60600 |
| 2026-04-23 | 51.48 | $22.70 | 48411 |
| 2026-04-22 | 53.31 | $22.74 | 44400 |
| 2026-04-21 | 52.10 | $22.71 | 51541 |
| 2026-04-20 | 55.27 | $22.78 | 72205 |
| 2026-04-17 | 55.27 | $22.78 | 56600 |
| 2026-04-16 | 50.18 | $22.65 | 55000 |
| 2026-04-15 | 53.28 | $22.72 | 70414 |
| 2026-04-14 | 53.74 | $22.73 | 134900 |
| 2026-04-13 | 50.97 | $22.66 | 37944 |
| 2026-04-10 | 50.57 | $22.65 | 47703 |
| 2026-04-09 | 50.57 | $22.65 | 43309 |
| 2026-04-08 | 50.21 | $22.64 | 44300 |
| 2026-04-07 | 46.43 | $22.54 | 50023 |
| 2026-04-06 | 45.25 | $22.51 | 93000 |
| 2026-04-02 | 43.26 | $22.46 | 35843 |
| 2026-04-01 | 47.16 | $22.58 | 43130 |
| 2026-03-31 | 45.20 | $22.53 | 53705 |
| 2026-03-30 | 40.16 | $22.41 | 58900 |
| 2026-03-27 | 35.45 | $22.31 | 36800 |
| 2026-03-26 | 37.40 | $22.38 | 84832 |
| 2026-03-25 | 41.79 | $22.52 | 2.3M |
| 2026-03-24 | 37.83 | $22.44 | 48006 |
| 2026-03-23 | 38.77 | $22.47 | 40842 |
| 2026-03-20 | 32.98 | $22.36 | 55200 |
| 2026-03-19 | 39.81 | $22.57 | 47200 |
| 2026-03-18 | 37.47 | $22.53 | 289800 |
| 2026-03-17 | 40.06 | $22.60 | 145329 |
| 2026-03-16 | 37.72 | $22.56 | 80833 |
| 2026-03-13 | 31.36 | $22.46 | 14500 |
| 2026-03-12 | 32.30 | $22.49 | 113100 |
| 2026-03-11 | 36.45 | $22.61 | 53500 |
| 2026-03-10 | 41.05 | $22.72 | 26924 |
| 2026-03-09 | 44.96 | $22.80 | 117700 |
| 2026-03-06 | 36.30 | $22.68 | 80500 |
| 2026-03-05 | 41.47 | $22.78 | 155704 |
| 2026-03-04 | 45.80 | $22.85 | 72100 |
| 2026-03-03 | 44.22 | $22.83 | 219200 |
| 2026-03-02 | 53.05 | $22.95 | 77200 |
| 2026-02-27 | 60.72 | $23.03 | 79319 |
| 2026-02-26 | 60.04 | $23.02 | 198539 |
| 2026-02-25 | 57.19 | $22.98 | 64200 |
| 2026-02-24 | 55.70 | $22.96 | 56700 |
| 2026-02-23 | 58.62 | $22.99 | 95800 |
| 2026-02-20 | 59.61 | $23.00 | 73300 |
| 2026-02-19 | 58.95 | $22.99 | 36136 |
| 2026-02-18 | 56.95 | $22.96 | 135149 |
| 2026-02-17 | 58.76 | $22.98 | 60800 |
| 2026-02-13 | 56.10 | $22.94 | 76200 |
| 2026-02-12 | 54.72 | $22.92 | 43400 |
| 2026-02-11 | 51.05 | $22.87 | 36356 |
| 2026-02-10 | 52.67 | $22.89 | 31200 |
| 2026-02-09 | 49.63 | $22.85 | 54000 |
| 2026-02-06 | 50.40 | $22.86 | 49706 |
| 2026-02-05 | 48.89 | $22.84 | 105700 |
| 2026-02-04 | 42.22 | $22.76 | 24933 |
| 2026-02-03 | 44.28 | $22.79 | 49700 |
| 2026-02-02 | 55.39 | $22.92 | 40800 |
| 2026-01-30 | 54.56 | $22.91 | 60000 |
| 2026-01-29 | 53.74 | $22.90 | 51100 |
| 2026-01-28 | 52.93 | $22.89 | 36500 |
| 2026-01-27 | 54.75 | $22.91 | 28833 |
| 2026-01-26 | 55.65 | $22.92 | 37226 |
| 2026-01-23 | 54.94 | $22.91 | 34609 |
| 2026-01-22 | 52.79 | $22.88 | 102200 |
| 2026-01-21 | 52.07 | $22.87 | 50900 |
| 2026-01-20 | 44.82 | $22.78 | 77012 |
| 2026-01-16 | 52.34 | $22.87 | 42700 |
| 2026-01-15 | 52.34 | $22.87 | 48700 |
| 2026-01-14 | 53.23 | $22.88 | 39232 |
| 2026-01-13 | 52.46 | $22.87 | 57136 |
| 2026-01-12 | 52.46 | $22.87 | 46900 |
| 2026-01-09 | 53.25 | $22.88 | 27027 |
| 2026-01-08 | 46.31 | $22.79 | 35500 |
| 2026-01-07 | 49.41 | $22.83 | 53200 |
| 2026-01-06 | 51.03 | $22.85 | 40128 |
| 2026-01-05 | 50.25 | $22.84 | 45900 |
| 2026-01-02 | 45.32 | $22.78 | 116012 |
| 2025-12-31 | 44.44 | $22.77 | 16847 |
| 2025-12-30 | 50.58 | $22.85 | 40048 |
| 2025-12-29 | 49.76 | $22.84 | 59620 |
| 2025-12-26 | 48.95 | $22.83 | 38542 |
| 2025-12-24 | 46.49 | $22.80 | 25539 |
| 2025-12-23 | 44.81 | $22.78 | 40238 |
| 2025-12-22 | 49.22 | $22.84 | 72400 |
| 2025-12-19 | 49.22 | $22.84 | 52800 |
| 2025-12-18 | 49.96 | $22.85 | 54300 |
| 2025-12-17 | 49.96 | $22.85 | 22300 |
| 2025-12-16 | 48.56 | $22.83 | 48805 |
| 2025-12-15 | 46.44 | $22.80 | 41300 |
| 2025-12-12 | 45.00 | $22.78 | 45421 |
| 2025-12-11 | 48.73 | $22.84 | 42800 |
| 2025-12-10 | 50.05 | $22.86 | 28833 |
| 2025-12-09 | 45.88 | $22.80 | 38344 |
| 2025-12-08 | 45.16 | $22.79 | 52226 |
| 2025-12-05 | 47.58 | $22.83 | 61639 |
| 2025-12-04 | 48.82 | $22.85 | 52500 |
| 2025-12-03 | 48.82 | $22.85 | 54000 |
| 2025-12-02 | 47.59 | $22.83 | 43800 |
| 2025-12-01 | 51.09 | $22.89 | 27422 |
| 2025-11-28 | 57.10 | $22.98 | 33039 |
| 2025-11-26 | 55.44 | $22.95 | 36719 |
| 2025-11-25 | 54.89 | $22.94 | 28329 |
| 2025-11-24 | 50.20 | $22.86 | 44221 |
| 2025-11-21 | 51.47 | $22.88 | 25400 |
| 2025-11-20 | 46.31 | $22.80 | 36900 |
| 2025-11-19 | 40.27 | $22.72 | 44200 |
| 2025-11-18 | 43.78 | $22.78 | 44600 |
| 2025-11-17 | 42.99 | $22.77 | 33400 |
| 2025-11-14 | 44.17 | $22.79 | 34000 |
| 2025-11-13 | 43.43 | $22.78 | 31400 |
| 2025-11-12 | 48.25 | $22.86 | 54407 |
| 2025-11-11 | 50.93 | $22.90 | 30819 |
| 2025-11-10 | 46.71 | $22.84 | 46200 |
| 2025-11-07 | 45.22 | $22.82 | 41100 |
| 2025-11-06 | 45.82 | $22.83 | 265600 |
| 2025-11-05 | 40.49 | $22.76 | 62402 |
| 2025-11-04 | 42.78 | $22.80 | 48400 |
| 2025-11-03 | 46.52 | $22.86 | 31700 |
| 2025-10-31 | 54.00 | $22.96 | 24120 |
| 2025-10-30 | 54.84 | $22.97 | 37500 |
| 2025-10-29 | 60.16 | $23.03 | 38449 |
| 2025-10-28 | 64.10 | $23.07 | 39500 |
| 2025-10-27 | 65.11 | $23.08 | 63400 |
| 2025-10-24 | 63.46 | $23.05 | 28300 |
| 2025-10-23 | 60.52 | $23.00 | 42800 |
| 2025-10-22 | 61.46 | $23.01 | 43343 |
| 2025-10-21 | 62.38 | $23.02 | 13816 |
| 2025-10-20 | 61.84 | $23.01 | 30500 |
| 2025-10-17 | 57.78 | $22.94 | 39013 |
| 2025-10-16 | 57.16 | $22.93 | 19530 |
| 2025-10-15 | 57.97 | $22.94 | 27500 |
| 2025-10-14 | 58.75 | $22.95 | 20118 |
| 2025-10-13 | 54.00 | $22.87 | 35000 |
| 2025-10-10 | 47.55 | $22.78 | 28100 |
| 2025-10-09 | 49.76 | $22.81 | 72525 |
| 2025-10-08 | 53.72 | $22.86 | 41916 |
| 2025-10-07 | 53.72 | $22.86 | 32213 |
| 2025-10-06 | 52.35 | $22.84 | 42639 |
| 2025-10-03 | 55.46 | $22.88 | 38300 |
| 2025-10-02 | 56.26 | $22.89 | 36400 |
| 2025-10-01 | 61.26 | $22.95 | 336331 |
| 2025-09-30 | 59.55 | $22.92 | 32119 |
| 2025-09-29 | 58.39 | $22.90 | 52735 |
| 2025-09-26 | 57.81 | $22.89 | 39830 |
| 2025-09-25 | 55.47 | $22.85 | 27300 |
| 2025-09-24 | 58.56 | $22.89 | 61323 |
| 2025-09-23 | 61.83 | $22.93 | 88000 |
| 2025-09-22 | 62.66 | $22.94 | 15921 |
| 2025-09-19 | 61.68 | $22.92 | 22116 |
| 2025-09-18 | 60.20 | $22.89 | 20541 |
| 2025-09-17 | 64.14 | $22.94 | 20910 |
| 2025-09-16 | 67.49 | $22.98 | 35100 |
| 2025-09-15 | 67.49 | $22.98 | 32400 |
| 2025-09-12 | 66.30 | $22.95 | 49749 |
| 2025-09-11 | 66.30 | $22.95 | 15324 |
| 2025-09-10 | 64.33 | $22.90 | 34500 |
| 2025-09-09 | 63.52 | $22.88 | 31000 |
| 2025-09-08 | 62.71 | $22.86 | 45645 |
| 2025-09-05 | 61.91 | $22.84 | 104041 |
| 2025-09-04 | 57.60 | $22.74 | 43931 |
| 2025-09-03 | 53.05 | $22.65 | 58700 |
| 2025-09-02 | 52.52 | $22.64 | 25154 |
| 2025-08-29 | 56.84 | $22.71 | 15400 |
| 2025-08-28 | 64.00 | $22.81 | 1.1M |
| 2025-08-27 | 59.11 | $22.71 | 20400 |
| 2025-08-26 | 61.49 | $22.74 | 19736 |
| 2025-08-25 | 58.30 | $22.68 | 23500 |
| 2025-08-22 | 59.87 | $22.70 | 10041 |
| 2025-08-21 | 54.65 | $22.61 | 23500 |
| 2025-08-20 | 57.82 | $22.65 | 25900 |
| 2025-08-19 | 57.23 | $22.64 | 38181 |
| 2025-08-18 | 55.45 | $22.61 | 38200 |
| 2025-08-15 | 57.74 | $22.64 | 29900 |
| 2025-08-14 | 60.08 | $22.67 | 29927 |
| 2025-08-13 | 62.50 | $22.70 | 56904 |
| 2025-08-12 | 57.65 | $22.61 | 21200 |
| 2025-08-11 | 57.65 | $22.61 | 34448 |
| 2025-08-08 | 57.09 | $22.60 | 33500 |
| 2025-08-07 | 58.55 | $22.62 | 43031 |
| 2025-08-06 | 58.04 | $22.61 | 30921 |
| 2025-08-05 | 59.43 | $22.63 | 38200 |
| 2025-08-04 | 58.49 | $22.61 | 36703 |
| 2025-08-01 | 62.65 | $22.67 | 32540 |
| 2025-07-31 | 57.37 | $22.56 | 44447 |
| 2025-07-30 | 57.37 | $22.56 | 81700 |
| 2025-07-29 | 58.73 | $22.58 | 80800 |
| 2025-07-28 | 56.26 | $22.53 | 17147 |
| 2025-07-25 | 56.91 | $22.54 | 24002 |
| 2025-07-24 | 54.94 | $22.50 | 23500 |
| 2025-07-23 | 56.16 | $22.52 | 27200 |
| 2025-07-22 | 55.70 | $22.51 | 29300 |
| 2025-07-21 | 58.04 | $22.55 | 102008 |
| 2025-07-18 | 52.32 | $22.43 | 14600 |
| 2025-07-17 | 51.27 | $22.41 | 26300 |
| 2025-07-16 | 49.68 | $22.38 | 40300 |
| 2025-07-15 | 49.68 | $22.38 | 39700 |
| 2025-07-14 | 51.18 | $22.41 | 32300 |
| 2025-07-11 | 51.18 | $22.41 | 21329 |
| 2025-07-10 | 54.66 | $22.48 | 19900 |
| 2025-07-09 | 55.68 | $22.50 | 23204 |
| 2025-07-08 | 50.86 | $22.39 | 83407 |
| 2025-07-07 | 53.37 | $22.44 | 32200 |
| 2025-07-03 | 57.11 | $22.51 | 11500 |
| 2025-07-02 | 58.22 | $22.53 | 20947 |
| 2025-07-01 | 64.14 | $22.63 | 20200 |
| 2025-06-30 | 63.43 | $22.61 | 24000 |
| 2025-06-27 | 60.87 | $22.54 | 39500 |
| 2025-06-26 | 62.66 | $22.57 | 16300 |
| 2025-06-25 | 60.06 | $22.50 | 32300 |
| 2025-06-24 | 60.06 | $22.50 | 354900 |
| 2025-06-23 | 58.18 | $22.45 | 19900 |
| 2025-06-20 | 56.64 | $22.41 | 24534 |
| 2025-06-18 | 54.64 | $22.36 | 13100 |
| 2025-06-17 | 54.25 | $22.35 | 23300 |
| 2025-06-16 | 51.40 | $22.28 | 17630 |
| 2025-06-13 | 53.20 | $22.32 | 27414 |
| 2025-06-12 | 56.48 | $22.39 | 25830 |
| 2025-06-11 | 53.77 | $22.32 | 79739 |
| 2025-06-10 | 50.42 | $22.24 | 11745 |
| 2025-06-09 | 49.99 | $22.23 | 26504 |
| 2025-06-06 | 48.72 | $22.20 | 35300 |
| 2025-06-05 | 50.76 | $22.25 | 76700 |
| 2025-06-04 | 53.30 | $22.31 | 45128 |
| 2025-06-03 | 49.71 | $22.22 | 33500 |
| 2025-06-02 | 53.16 | $22.30 | 38300 |
| 2025-05-30 | 54.51 | $22.33 | 28914 |
| 2025-05-29 | 53.77 | $22.31 | 10000 |
| 2025-05-28 | 51.11 | $22.24 | 41435 |
| 2025-05-27 | 52.76 | $22.28 | 31445 |
| 2025-05-23 | 47.99 | $22.16 | 27331 |
| 2025-05-22 | 47.99 | $22.16 | 88500 |
| 2025-05-21 | 45.07 | $22.09 | 17300 |
| 2025-05-20 | 50.02 | $22.22 | 34600 |
| 2025-05-19 | 51.68 | $22.26 | 42600 |
| 2025-05-16 | 51.68 | $22.26 | 42300 |
| 2025-05-15 | 51.32 | $22.25 | 24940 |
| 2025-05-14 | 46.73 | $22.13 | 37446 |
| 2025-05-13 | 49.70 | $22.21 | 79830 |
| 2025-05-12 | 50.07 | $22.22 | 39746 |
| 2025-05-09 | 47.82 | $22.16 | 32900 |
| 2025-05-08 | 47.44 | $22.15 | 48400 |
| 2025-05-07 | 49.83 | $22.22 | 27426 |
| 2025-05-06 | 48.42 | $22.18 | 48833 |
| 2025-05-05 | 47.37 | $22.15 | 26725 |
| 2025-05-02 | 47.37 | $22.15 | 69600 |
| 2025-05-01 | 51.48 | $22.28 | 43500 |
| 2025-04-30 | 53.16 | $22.33 | 21500 |
| 2025-04-29 | 55.58 | $22.40 | 48834 |
| 2025-04-28 | 53.87 | $22.34 | 7303 |
| 2025-04-25 | 52.72 | $22.30 | 20309 |
| 2025-04-24 | 50.97 | $22.24 | 59648 |
| 2025-04-23 | 46.60 | $22.10 | 22442 |
| 2025-04-22 | 44.24 | $22.03 | 14923 |
| 2025-04-21 | 40.68 | $21.93 | 21642 |
| 2025-04-17 | 44.75 | $22.08 | 22121 |
| 2025-04-16 | 43.68 | $22.05 | 13348 |
| 2025-04-15 | 42.62 | $22.02 | 37702 |
| 2025-04-14 | 40.87 | $21.97 | 29619 |
| 2025-04-11 | 34.80 | $21.81 | 179836 |
| 2025-04-10 | 34.40 | $21.80 | 71246 |
| 2025-04-09 | 41.39 | $22.09 | 132200 |
| 2025-04-08 | 27.36 | $21.80 | 108700 |
| 2025-04-07 | 30.74 | $21.94 | 62300 |
| 2025-04-04 | 39.71 | $22.21 | 115800 |
| 2025-04-03 | 47.51 | $22.37 | 52337 |
| 2025-04-02 | 49.84 | $22.41 | 33549 |
| 2025-04-01 | 54.25 | $22.48 | 46243 |
| 2025-03-31 | 51.33 | $22.43 | 122325 |
| 2025-03-28 | 50.11 | $22.41 | 50019 |
| 2025-03-27 | 46.30 | $22.35 | 43900 |
| 2025-03-26 | 46.87 | $22.36 | 91015 |
| 2025-03-25 | 52.35 | $22.45 | 172827 |
| 2025-03-24 | 54.37 | $22.48 | 37149 |
| 2025-03-21 | 53.80 | $22.47 | 65814 |
| 2025-03-20 | 54.44 | $22.48 | 66800 |
| 2025-03-19 | 54.44 | $22.48 | 61100 |
| 2025-03-18 | 47.73 | $22.36 | 41524 |
| 2025-03-17 | 49.46 | $22.39 | 55621 |
| 2025-03-14 | 46.38 | $22.34 | 35136 |
| 2025-03-13 | 46.92 | $22.35 | 61000 |
| 2025-03-12 | 46.32 | $22.34 | 38240 |
| 2025-03-11 | 46.82 | $22.35 | 85500 |
| 2025-03-10 | 52.18 | $22.45 | 128400 |
| 2025-03-07 | 51.66 | $22.44 | 134400 |
| 2025-03-06 | 50.62 | $22.42 | 56400 |
| 2025-03-05 | 53.90 | $22.48 | 331513 |
| 2025-03-04 | 54.46 | $22.49 | 29712 |
| 2025-03-03 | 63.15 | $22.63 | 41700 |
| 2025-02-28 | 63.15 | $22.63 | 66812 |
| 2025-02-27 | 59.39 | $22.54 | 88000 |
| 2025-02-26 | 63.49 | $22.60 | 21800 |
| 2025-02-25 | 61.38 | $22.55 | 56814 |
| 2025-02-24 | 58.16 | $22.48 | 49903 |
| 2025-02-21 | 56.17 | $22.44 | 43827 |
| 2025-02-20 | 55.16 | $22.42 | 137200 |
| 2025-02-19 | 53.11 | $22.38 | 41300 |
| 2025-02-18 | 53.70 | $22.39 | 120741 |
| 2025-02-14 | 55.43 | $22.42 | 153400 |
| 2025-02-13 | 51.46 | $22.34 | 62437 |
| 2025-02-12 | 45.70 | $22.24 | 153800 |
| 2025-02-11 | 49.61 | $22.31 | 57511 |
| 2025-02-10 | 50.20 | $22.32 | 61743 |
| 2025-02-07 | 51.34 | $22.34 | 38130 |
| 2025-02-06 | 54.91 | $22.40 | 23000 |
| 2025-02-05 | 54.41 | $22.39 | 82100 |
| 2025-02-04 | 47.78 | $22.27 | 118721 |
| 2025-02-03 | 52.63 | $22.35 | 46000 |
| 2025-01-31 | 51.46 | $22.33 | 122400 |
| 2025-01-30 | 56.06 | $22.40 | 51100 |
| 2025-01-29 | 53.82 | $22.36 | 74638 |
| 2025-01-28 | 53.82 | $22.36 | 52843 |
| 2025-01-27 | 52.73 | $22.34 | 111400 |
| 2025-01-24 | 49.33 | $22.28 | 82700 |
| 2025-01-23 | 48.14 | $22.26 | 75000 |
| 2025-01-22 | 48.14 | $22.26 | 92100 |
| 2025-01-21 | 51.39 | $22.32 | 98634 |
| 2025-01-17 | 47.46 | $22.25 | 19400 |
| 2025-01-16 | 46.29 | $22.23 | 46500 |
| 2025-01-15 | 46.29 | $22.23 | 93609 |
| 2025-01-14 | 32.65 | $22.03 | 36241 |
| 2025-01-13 | 30.99 | $22.01 | 44000 |
| 2025-01-10 | 32.92 | $22.06 | 61312 |
| 2025-01-08 | 36.37 | $22.14 | 89143 |
| 2025-01-07 | 35.57 | $22.13 | 85400 |
| 2025-01-06 | 38.81 | $22.20 | 106200 |
| 2025-01-03 | 38.05 | $22.19 | 47525 |
| 2025-01-02 | 38.98 | $22.21 | 104500 |
| 2024-12-31 | 36.01 | $22.17 | 86600 |
| 2024-12-30 | 36.86 | $22.19 | 71727 |
| 2024-12-27 | 32.29 | $22.13 | 33100 |
| 2024-12-26 | 33.84 | $22.17 | 56600 |
| 2024-12-24 | 33.84 | $22.17 | 94510 |
| 2024-12-23 | 32.37 | $22.15 | 180000 |
| 2024-12-20 | 33.80 | $22.19 | 70100 |
| 2024-12-19 | 34.15 | $22.20 | 46719 |
| 2024-12-18 | 35.95 | $22.25 | 35700 |
| 2024-12-17 | 43.86 | $22.43 | 47707 |
| 2024-12-16 | 44.38 | $22.44 | 63021 |
| 2024-12-13 | 43.11 | $22.42 | 51700 |
| 2024-12-12 | 46.65 | $22.49 | 42500 |
| 2024-12-11 | 51.85 | $22.58 | 46900 |
| 2024-12-10 | 52.46 | $22.59 | 42435 |
| 2024-12-09 | 53.06 | $22.60 | 31500 |
| 2024-12-06 | 55.48 | $22.64 | 50648 |
| 2024-12-05 | 52.39 | $22.58 | 91000 |
| 2024-12-04 | 52.39 | $22.58 | 46009 |
| 2024-12-03 | 50.32 | $22.54 | 40612 |
| 2024-12-02 | 57.44 | $22.66 | 68312 |
| 2024-11-29 | 56.96 | $22.65 | 10100 |
| 2024-11-27 | 52.91 | $22.57 | 27128 |
| 2024-11-26 | 50.12 | $22.52 | 78240 |
| 2024-11-25 | 53.10 | $22.57 | 66033 |
| 2024-11-22 | 44.26 | $22.43 | 41105 |
| 2024-11-21 | 44.26 | $22.43 | 66000 |
| 2024-11-20 | 43.58 | $22.42 | 34400 |
| 2024-11-19 | 44.62 | $22.44 | 43600 |
| 2024-11-18 | 41.98 | $22.40 | 25800 |
| 2024-11-15 | 39.23 | $22.36 | 42735 |
| 2024-11-14 | 40.61 | $22.39 | 50200 |
| 2024-11-13 | 39.94 | $22.38 | 39805 |
| 2024-11-12 | 41.26 | $22.41 | 37100 |
| 2024-11-11 | 47.73 | $22.54 | 552400 |
| 2024-11-08 | 48.85 | $22.56 | 41246 |
| 2024-11-07 | 43.84 | $22.48 | 56000 |
| 2024-11-06 | 37.28 | $22.39 | 60001 |
| 2024-11-05 | 41.93 | $22.48 | 38520 |
| 2024-11-04 | 35.09 | $22.40 | 52444 |
| 2024-11-01 | 36.10 | $22.42 | 35400 |
| 2024-10-31 | 38.75 | $22.47 | 49600 |
| 2024-10-30 | 41.04 | $22.51 | 62800 |
| 2024-10-29 | 41.04 | $22.51 | 56844 |
| 2024-10-28 | 40.24 | $22.50 | 64500 |
| 2024-10-25 | 40.24 | $22.50 | 47037 |
| 2024-10-24 | 40.24 | $22.50 | 33210 |
| 2024-10-23 | 38.09 | $22.47 | 57100 |
| 2024-10-22 | 39.91 | $22.51 | 42600 |
| 2024-10-21 | 39.91 | $22.51 | 99900 |
| 2024-10-18 | 47.02 | $22.65 | 38924 |
| 2024-10-17 | 48.18 | $22.67 | 76200 |
| 2024-10-16 | 52.50 | $22.74 | 53030 |
| 2024-10-15 | 49.42 | $22.69 | 62300 |
| 2024-10-14 | 43.90 | $22.61 | 25013 |
| 2024-10-11 | 44.47 | $22.62 | 39609 |
| 2024-10-10 | 44.47 | $22.62 | 30100 |
| 2024-10-09 | 43.81 | $22.61 | 20000 |
| 2024-10-08 | 44.83 | $22.63 | 52149 |
| 2024-10-07 | 44.21 | $22.62 | 66136 |
| 2024-10-04 | 48.33 | $22.70 | 117900 |
| 2024-10-03 | 50.57 | $22.74 | 39813 |
| 2024-10-02 | 53.51 | $22.79 | 201718 |
| 2024-10-01 | 65.89 | $22.96 | 47435 |
| 2024-09-30 | 64.03 | $22.92 | 71916 |
| 2024-09-27 | 62.58 | $22.89 | 32700 |
| 2024-09-26 | 62.09 | $22.88 | 76000 |
| 2024-09-25 | 60.64 | $22.85 | 52400 |
| 2024-09-24 | 64.56 | $22.90 | 22100 |
| 2024-09-23 | 62.73 | $22.86 | 71800 |
| 2024-09-20 | 66.83 | $22.91 | 34200 |
| 2024-09-19 | 66.83 | $22.91 | 60922 |
| 2024-09-18 | 65.19 | $22.87 | 36519 |
| 2024-09-17 | 68.41 | $22.91 | 134100 |
| 2024-09-16 | 68.41 | $22.91 | 34704 |
| 2024-09-13 | 65.73 | $22.84 | 46304 |
| 2024-09-12 | 63.19 | $22.78 | 73322 |
| 2024-09-11 | 63.19 | $22.78 | 113609 |
| 2024-09-10 | 62.36 | $22.76 | 74500 |
| 2024-09-09 | 61.52 | $22.74 | 54600 |
| 2024-09-06 | 59.83 | $22.70 | 59640 |
| 2024-09-05 | 61.11 | $22.72 | 33500 |
| 2024-09-04 | 56.73 | $22.62 | 53947 |
| 2024-09-03 | 60.62 | $22.68 | 146721 |
| 2024-08-30 | 60.19 | $22.67 | 57700 |
| 2024-08-29 | 60.19 | $22.67 | 166717 |
| 2024-08-28 | 61.40 | $22.69 | 44813 |
| 2024-08-27 | 62.00 | $22.70 | 68629 |
| 2024-08-26 | 63.16 | $22.72 | 148100 |
| 2024-08-23 | 64.90 | $22.75 | 45004 |
| 2024-08-22 | 60.03 | $22.61 | 48300 |
| 2024-08-21 | 66.96 | $22.72 | 57119 |
| 2024-08-20 | 64.86 | $22.66 | 31106 |
| 2024-08-19 | 64.13 | $22.64 | 79800 |
| 2024-08-16 | 63.05 | $22.61 | 39138 |
| 2024-08-15 | 60.80 | $22.55 | 25329 |
| 2024-08-14 | 62.00 | $22.57 | 121600 |
| 2024-08-13 | 60.52 | $22.53 | 128319 |
| 2024-08-12 | 53.20 | $22.36 | 46110 |
| 2024-08-09 | 55.50 | $22.40 | 51700 |
| 2024-08-08 | 52.05 | $22.33 | 79229 |
| 2024-08-07 | 53.17 | $22.35 | 98100 |
| 2024-08-06 | 52.68 | $22.34 | 77100 |
| 2024-08-05 | 57.17 | $22.42 | 37414 |
| 2024-08-02 | 62.19 | $22.50 | 90138 |
| 2024-08-01 | 63.52 | $22.52 | 47300 |
| 2024-07-31 | 60.74 | $22.45 | 87300 |
| 2024-07-30 | 57.19 | $22.37 | 61902 |
| 2024-07-29 | 57.19 | $22.37 | 33718 |
| 2024-07-26 | 54.40 | $22.31 | 31228 |
| 2024-07-25 | 50.30 | $22.23 | 30200 |
| 2024-07-24 | 49.76 | $22.22 | 55600 |
| 2024-07-23 | 54.21 | $22.30 | 59000 |
| 2024-07-22 | 54.21 | $22.30 | 43823 |
| 2024-07-19 | 53.27 | $22.28 | 18345 |
| 2024-07-18 | 57.78 | $22.36 | 64834 |
| 2024-07-17 | 58.37 | $22.37 | 56348 |
| 2024-07-16 | 58.94 | $22.38 | 43700 |
| 2024-07-15 | 55.65 | $22.30 | 47706 |
| 2024-07-12 | 57.85 | $22.34 | 96325 |
| 2024-07-11 | 56.63 | $22.31 | 94400 |
| 2024-07-10 | 52.72 | $22.22 | 74600 |
| 2024-07-09 | 49.35 | $22.15 | 145111 |
| 2024-07-08 | 50.82 | $22.18 | 123244 |
| 2024-07-05 | 51.81 | $22.20 | 34500 |
| 2024-07-03 | 49.49 | $22.15 | 15411 |
| 2024-07-02 | 42.08 | $22.01 | 69800 |
| 2024-07-01 | 45.72 | $22.09 | 513425 |
| 2024-06-28 | 50.38 | $22.18 | 192300 |
| 2024-06-27 | 53.24 | $22.23 | 62800 |
| 2024-06-26 | 51.13 | $22.19 | 40200 |
| 2024-06-25 | 55.93 | $22.27 | 27500 |
| 2024-06-24 | 54.92 | $22.25 | 33400 |
| 2024-06-21 | 54.92 | $22.25 | 42800 |
| 2024-06-20 | 54.92 | $22.25 | 73114 |
| 2024-06-18 | 57.16 | $22.29 | 31535 |
| 2024-06-17 | 54.05 | $22.22 | 55800 |
| 2024-06-14 | 54.59 | $22.23 | 33840 |
| 2024-06-13 | 56.73 | $22.27 | 42047 |
| 2024-06-12 | 54.17 | $22.21 | 37100 |
| 2024-06-11 | 50.45 | $22.13 | 112600 |
| 2024-06-10 | 47.41 | $22.07 | 28117 |
| 2024-06-07 | 48.35 | $22.09 | 293900 |
| 2024-06-06 | 52.28 | $22.17 | 16507 |
| 2024-06-05 | 54.94 | $22.22 | 91201 |
| 2024-06-04 | 53.13 | $22.18 | 43900 |
| 2024-06-03 | 55.79 | $22.23 | 31310 |
| 2024-05-31 | 54.04 | $22.19 | 60043 |
| 2024-05-30 | 49.80 | $22.10 | 59833 |
| 2024-05-29 | 44.97 | $22.01 | 51700 |
| 2024-05-28 | 47.37 | $22.06 | 38901 |
| 2024-05-24 | 51.57 | $22.14 | 58100 |
| 2024-05-23 | 50.53 | $22.12 | 29000 |
| 2024-05-22 | 54.41 | $22.19 | 19100 |
| 2024-05-21 | 55.57 | $22.21 | 26800 |
| 2024-05-20 | 55.11 | $22.20 | 100400 |
| 2024-05-17 | 55.11 | $22.20 | 493300 |
| 2024-05-16 | 56.68 | $22.23 | 22805 |
| 2024-05-15 | 59.92 | $22.29 | 28341 |
| 2024-05-14 | 53.13 | $22.13 | 48400 |
| 2024-05-13 | 53.13 | $22.13 | 41806 |
| 2024-05-10 | 50.29 | $22.07 | 49608 |
| 2024-05-09 | 52.30 | $22.11 | 13647 |
| 2024-05-08 | 51.37 | $22.09 | 76500 |
| 2024-05-07 | 52.34 | $22.11 | 34800 |
| 2024-05-06 | 51.03 | $22.08 | 90400 |
| 2024-05-03 | 51.48 | $22.09 | 66300 |
| 2024-05-02 | 46.08 | $21.97 | 27700 |
| 2024-05-01 | 43.08 | $21.91 | 30800 |
| 2024-04-30 | 42.05 | $21.89 | 57900 |
| 2024-04-29 | 46.41 | $22.00 | 43100 |
| 2024-04-26 | 43.37 | $21.94 | 79136 |
| 2024-04-25 | 40.71 | $21.89 | 31723 |
| 2024-04-24 | 41.45 | $21.91 | 44219 |
| 2024-04-23 | 42.93 | $21.95 | 198702 |
| 2024-04-22 | 41.94 | $21.93 | 43211 |
| 2024-04-19 | 39.45 | $21.88 | 30910 |
| 2024-04-18 | 37.42 | $21.84 | 52129 |
| 2024-04-17 | 39.64 | $21.91 | 60300 |
| 2024-04-16 | 33.77 | $21.80 | 147700 |
| 2024-04-15 | 35.25 | $21.85 | 25200 |
| 2024-04-12 | 40.28 | $22.00 | 41234 |
| 2024-04-11 | 38.04 | $21.96 | 69600 |
| 2024-04-10 | 39.08 | $21.99 | 60520 |
| 2024-04-09 | 49.92 | $22.24 | 43100 |
| 2024-04-08 | 47.14 | $22.19 | 108118 |
| 2024-04-05 | 43.56 | $22.13 | 82234 |
| 2024-04-04 | 46.02 | $22.18 | 43925 |
| 2024-04-03 | 45.44 | $22.17 | 25446 |
| 2024-04-02 | 44.28 | $22.15 | 36200 |
| 2024-04-01 | 49.22 | $22.25 | 28208 |
| 2024-03-28 | 55.71 | $22.36 | 27939 |
| 2024-03-27 | 57.01 | $22.38 | 29700 |
| 2024-03-26 | 52.83 | $22.30 | 26600 |
| 2024-03-25 | 54.08 | $22.32 | 24924 |
| 2024-03-22 | 56.62 | $22.36 | 104400 |
| 2024-03-21 | 54.06 | $22.31 | 88850 |
| 2024-03-20 | 53.53 | $22.30 | 27200 |
| 2024-03-19 | 51.44 | $22.26 | 54100 |
| 2024-03-18 | 47.50 | $22.19 | 35013 |
| 2024-03-15 | 47.50 | $22.19 | 39429 |
| 2024-03-14 | 47.50 | $22.19 | 34619 |
| 2024-03-13 | 53.93 | $22.31 | 39447 |
| 2024-03-12 | 53.93 | $22.31 | 55037 |
| 2024-03-11 | 56.21 | $22.35 | 12104 |
| 2024-03-08 | 55.77 | $22.34 | 48000 |
| 2024-03-07 | 55.34 | $22.33 | 74510 |
| 2024-03-06 | 52.71 | $22.27 | 65810 |
| 2024-03-05 | 52.26 | $22.26 | 88046 |
| 2024-03-04 | 50.03 | $22.21 | 51000 |
| 2024-03-01 | 54.91 | $22.31 | 29248 |
| 2024-02-29 | 50.30 | $22.21 | 49021 |
| 2024-02-28 | 49.32 | $22.19 | 63400 |
| 2024-02-27 | 48.83 | $22.18 | 35420 |
| 2024-02-26 | 49.28 | $22.19 | 69600 |
| 2024-02-23 | 50.59 | $22.22 | 75822 |
| 2024-02-22 | 47.96 | $22.16 | 69300 |
| 2024-02-21 | 46.61 | $22.13 | 28124 |
| 2024-02-20 | 48.19 | $22.17 | 52400 |
| 2024-02-16 | 46.46 | $22.13 | 49648 |
| 2024-02-15 | 48.78 | $22.19 | 38200 |
| 2024-02-14 | 46.67 | $22.14 | 38800 |
| 2024-02-13 | 42.63 | $22.05 | 65113 |
| 2024-02-12 | 48.45 | $22.20 | 296336 |
| 2024-02-09 | 48.87 | $22.21 | 144703 |
| 2024-02-08 | 48.44 | $22.20 | 53219 |
| 2024-02-07 | 50.44 | $22.25 | 54000 |
| 2024-02-06 | 51.66 | $22.28 | 65107 |
| 2024-02-05 | 50.13 | $22.24 | 37800 |
| 2024-02-02 | 55.53 | $22.37 | 31941 |
| 2024-02-01 | 62.96 | $22.52 | 60922 |
| 2024-01-31 | 58.77 | $22.40 | 39946 |
| 2024-01-30 | 58.77 | $22.40 | 68809 |
| 2024-01-29 | 57.69 | $22.37 | 42900 |
| 2024-01-26 | 55.47 | $22.31 | 114500 |
| 2024-01-25 | 55.94 | $22.32 | 108742 |
| 2024-01-24 | 51.71 | $22.21 | 71500 |
| 2024-01-23 | 54.42 | $22.27 | 106447 |
| 2024-01-22 | 55.33 | $22.29 | 81242 |
| 2024-01-19 | 54.23 | $22.26 | 150021 |
| 2024-01-18 | 55.98 | $22.30 | 50700 |
| 2024-01-17 | 54.59 | $22.26 | 156900 |
| 2024-01-16 | 56.27 | $22.30 | 97600 |
| 2024-01-12 | 63.74 | $22.46 | 152108 |
| 2024-01-11 | 61.62 | $22.39 | 61000 |
| 2024-01-10 | 59.02 | $22.31 | 34200 |
| 2024-01-09 | 58.01 | $22.28 | 39100 |
| 2024-01-08 | 57.68 | $22.27 | 46804 |
| 2024-01-05 | 54.99 | $22.19 | 100800 |
| 2024-01-04 | 56.70 | $22.23 | 59900 |
| 2024-01-03 | 59.34 | $22.29 | 49033 |
| 2024-01-02 | 60.23 | $22.31 | 43245 |
| 2023-12-29 | 65.84 | $22.43 | 33225 |
| 2023-12-28 | 69.43 | $22.50 | 53116 |
| 2023-12-27 | 71.54 | $22.54 | 73717 |
| 2023-12-26 | 68.59 | $22.41 | 58040 |
| 2023-12-22 | 67.86 | $22.38 | 240532 |
| 2023-12-21 | 72.68 | $22.47 | 20500 |
| 2023-12-20 | 72.47 | $22.46 | 88000 |
| 2023-12-19 | 71.45 | $22.41 | 33020 |
| 2023-12-18 | 70.83 | $22.38 | 26300 |
| 2023-12-15 | 72.32 | $22.41 | 67600 |
| 2023-12-14 | 72.32 | $22.41 | 57100 |
| 2023-12-13 | 70.45 | $22.31 | 35335 |
| 2023-12-12 | 64.25 | $22.04 | 28721 |
| 2023-12-11 | 62.30 | $21.97 | 22101 |
| 2023-12-08 | 64.20 | $22.01 | 25800 |
| 2023-12-07 | 65.14 | $22.03 | 47700 |
| 2023-12-06 | 65.14 | $22.03 | 51600 |
| 2023-12-05 | 64.44 | $22.00 | 56200 |
| 2023-12-04 | 62.26 | $21.91 | 18300 |
| 2023-12-01 | 66.57 | $22.01 | 52800 |
| 2023-11-30 | 63.96 | $21.90 | 33200 |
| 2023-11-29 | 67.13 | $21.97 | 95800 |
| 2023-11-28 | 64.24 | $21.85 | 26646 |
| 2023-11-27 | 62.14 | $21.77 | 48112 |
| 2023-11-24 | 60.19 | $21.70 | 18300 |
| 2023-11-22 | 62.37 | $21.75 | 15527 |
| 2023-11-21 | 60.75 | $21.69 | 42639 |
| 2023-11-20 | 60.75 | $21.69 | 25500 |
| 2023-11-17 | 59.44 | $21.64 | 79342 |
| 2023-11-16 | 58.39 | $21.60 | 27300 |
| 2023-11-15 | 55.64 | $21.50 | 20628 |
| 2023-11-14 | 59.76 | $21.61 | 39631 |
| 2023-11-13 | 52.11 | $21.36 | 12116 |
| 2023-11-10 | 52.87 | $21.38 | 319602 |
| 2023-11-09 | 51.52 | $21.34 | 11000 |
| 2023-11-08 | 56.95 | $21.48 | 11536 |
| 2023-11-07 | 55.35 | $21.43 | 371700 |
| 2023-11-06 | 52.69 | $21.35 | 21223 |
| 2023-11-03 | 55.44 | $21.42 | 45534 |
| 2023-11-02 | 50.92 | $21.29 | 61200 |
| 2023-11-01 | 48.63 | $21.23 | 15500 |
| 2023-10-31 | 41.77 | $21.07 | 54200 |
| 2023-10-30 | 42.44 | $21.09 | 21200 |
| 2023-10-27 | 42.00 | $21.08 | 275600 |
| 2023-10-26 | 42.31 | $21.09 | 8004 |
| 2023-10-25 | 38.88 | $21.01 | 16721 |
| 2023-10-24 | 41.83 | $21.11 | 114100 |
| 2023-10-23 | 37.79 | $21.02 | 7947 |
| 2023-10-20 | 36.86 | $21.00 | 24449 |
| 2023-10-19 | 32.57 | $20.91 | 12905 |
| 2023-10-18 | 35.64 | $21.03 | 15800 |
| 2023-10-17 | 36.46 | $21.06 | 6100 |
| 2023-10-16 | 38.70 | $21.14 | 12742 |
| 2023-10-13 | 41.43 | $21.23 | 12700 |
| 2023-10-12 | 39.17 | $21.18 | 9127 |
| 2023-10-11 | 43.65 | $21.32 | 14115 |
| 2023-10-10 | 40.41 | $21.25 | 17800 |
| 2023-10-09 | 39.94 | $21.24 | 16000 |
| 2023-10-06 | 33.48 | $21.11 | 18741 |
| 2023-10-05 | 33.74 | $21.12 | 13701 |
| 2023-10-04 | 32.73 | $21.10 | 24900 |
| 2023-10-03 | 28.03 | $21.01 | 49900 |
| 2023-10-02 | 34.06 | $21.25 | 59600 |
| 2023-09-29 | 37.94 | $21.37 | 3200 |
| 2023-09-28 | 38.99 | $21.40 | 18500 |
| 2023-09-27 | 34.99 | $21.33 | 10305 |
| 2023-09-26 | 36.96 | $21.39 | 19742 |
| 2023-09-25 | 39.06 | $21.45 | 8800 |
| 2023-09-22 | 42.91 | $21.55 | 4900 |
| 2023-09-21 | 38.29 | $21.47 | 17200 |
| 2023-09-20 | 44.25 | $21.61 | 35639 |
| 2023-09-19 | 44.25 | $21.61 | 10200 |
| 2023-09-18 | 46.10 | $21.65 | 44124 |
| 2023-09-15 | 45.56 | $21.64 | 11747 |
| 2023-09-14 | 46.44 | $21.66 | 8300 |
| 2023-09-13 | 47.32 | $21.68 | 2924 |
| 2023-09-12 | 45.86 | $21.65 | 12800 |
| 2023-09-11 | 45.86 | $21.65 | 4615 |
| 2023-09-08 | 46.64 | $21.67 | 25037 |
| 2023-09-07 | 45.33 | $21.64 | 23031 |
| 2023-09-06 | 43.11 | $21.59 | 37700 |
| 2023-09-05 | 43.78 | $21.61 | 26200 |
| 2023-09-01 | 50.98 | $21.80 | 30330 |
| 2023-08-31 | 53.62 | $21.86 | 41730 |
| 2023-08-30 | 52.85 | $21.84 | 27700 |
| 2023-08-29 | 53.27 | $21.85 | 50400 |
| 2023-08-28 | 48.59 | $21.73 | 8500 |
| 2023-08-25 | 46.90 | $21.69 | 12628 |
| 2023-08-24 | 45.63 | $21.66 | 33021 |
| 2023-08-23 | 48.18 | $21.73 | 22428 |
| 2023-08-22 | 39.44 | $21.54 | 35008 |
| 2023-08-21 | 38.40 | $21.52 | 46200 |
| 2023-08-18 | 40.72 | $21.59 | 175200 |
| 2023-08-17 | 39.22 | $21.56 | 11711 |
| 2023-08-16 | 39.86 | $21.58 | 26941 |
| 2023-08-15 | 42.49 | $21.66 | 10300 |
| 2023-08-14 | 44.22 | $21.71 | 8900 |
| 2023-08-11 | 44.91 | $21.73 | 20809 |
| 2023-08-10 | 46.30 | $21.77 | 8200 |
| 2023-08-09 | 48.42 | $21.83 | 3400 |
| 2023-08-08 | 48.04 | $21.82 | 20518 |
| 2023-08-07 | 46.17 | $21.77 | 23800 |
| 2023-08-04 | 46.81 | $21.79 | 7317 |
| 2023-08-03 | 41.41 | $21.65 | 7530 |
| 2023-08-02 | 43.83 | $21.73 | 20410 |
| 2023-08-01 | 49.68 | $21.90 | 16300 |
| 2023-07-31 | 54.13 | $22.01 | 28044 |
| 2023-07-28 | 52.66 | $21.97 | 12728 |
| 2023-07-27 | 48.36 | $21.86 | 17300 |
| 2023-07-26 | 54.33 | $22.00 | 7700 |
| 2023-07-25 | 52.33 | $21.95 | 186002 |
| 2023-07-24 | 54.13 | $21.99 | 7700 |
| 2023-07-21 | 53.76 | $21.98 | 23806 |
| 2023-07-20 | 51.87 | $21.93 | 19624 |
| 2023-07-19 | 56.70 | $22.04 | 21946 |
| 2023-07-18 | 55.26 | $22.00 | 28547 |
| 2023-07-17 | 54.18 | $21.97 | 112926 |
| 2023-07-14 | 52.73 | $21.93 | 5530 |
| 2023-07-13 | 57.48 | $22.04 | 63300 |
| 2023-07-12 | 52.69 | $21.91 | 6711 |
| 2023-07-11 | 46.54 | $21.77 | 1418 |
| 2023-07-10 | 42.47 | $21.69 | 5900 |
| 2023-07-07 | 40.32 | $21.65 | 16300 |
| 2023-07-06 | 38.68 | $21.62 | 36800 |
| 2023-07-05 | 44.04 | $21.76 | 31500 |
| 2023-07-03 | 51.82 | $21.92 | 3700 |
| 2023-06-30 | 52.93 | $21.94 | 4908 |
| 2023-06-29 | 49.32 | $21.87 | 6616 |
| 2023-06-28 | 54.42 | $21.96 | 9217 |
| 2023-06-27 | 50.65 | $21.89 | 15300 |
| 2023-06-26 | 51.81 | $21.91 | 8600 |
| 2023-06-23 | 49.61 | $21.87 | 7612 |
| 2023-06-22 | 47.92 | $21.84 | 16145 |
| 2023-06-21 | 51.78 | $21.91 | 6826 |
| 2023-06-20 | 52.35 | $21.92 | 13800 |
| 2023-06-16 | 51.33 | $21.90 | 8815 |
| 2023-06-15 | 53.51 | $21.94 | 14600 |
| 2023-06-14 | 48.29 | $21.84 | 7139 |
| 2023-06-13 | 46.58 | $21.81 | 12900 |
| 2023-06-12 | 49.15 | $21.86 | 9616 |
| 2023-06-09 | 47.50 | $21.83 | 13124 |
| 2023-06-08 | 48.50 | $21.85 | 9200 |
| 2023-06-07 | 42.79 | $21.75 | 9600 |
| 2023-06-06 | 47.83 | $21.85 | 18832 |
| 2023-06-05 | 46.01 | $21.82 | 44116 |
| 2023-06-02 | 47.05 | $21.84 | 8218 |
| 2023-06-01 | 52.67 | $21.94 | 136437 |
| 2023-05-31 | 48.59 | $21.87 | 124200 |
| 2023-05-30 | 47.35 | $21.85 | 108328 |
| 2023-05-26 | 41.33 | $21.76 | 106410 |
| 2023-05-25 | 38.36 | $21.72 | 97900 |
| 2023-05-24 | 37.61 | $21.71 | 121400 |
| 2023-05-23 | 43.10 | $21.82 | 25300 |
| 2023-05-22 | 44.21 | $21.84 | 33500 |
| 2023-05-19 | 42.81 | $21.82 | 17600 |
| 2023-05-18 | 42.81 | $21.82 | 53104 |
| 2023-05-17 | 45.94 | $21.88 | 13020 |
| 2023-05-16 | 45.31 | $21.87 | 7016 |
| 2023-05-15 | 45.82 | $21.88 | 76400 |
| 2023-05-12 | 50.11 | $21.96 | 11400 |
| 2023-05-11 | 54.34 | $22.03 | 4202 |
| 2023-05-10 | 53.27 | $22.01 | 5302 |
| 2023-05-09 | 47.41 | $21.91 | 7821 |
| 2023-05-08 | 49.16 | $21.94 | 10500 |
| 2023-05-05 | 52.23 | $21.99 | 6518 |
| 2023-05-04 | 52.23 | $21.99 | 7835 |
| 2023-05-03 | 53.43 | $22.01 | 5542 |
| 2023-05-02 | 51.30 | $21.97 | 23737 |
| 2023-05-01 | 51.30 | $21.97 | 16500 |
| 2023-04-28 | 57.20 | $22.07 | 8900 |
| 2023-04-27 | 54.73 | $22.02 | 14300 |
| 2023-04-26 | 53.19 | $21.99 | 18800 |
| 2023-04-25 | 54.96 | $22.02 | 31531 |
| 2023-04-24 | 53.99 | $22.00 | 14524 |
| 2023-04-21 | 51.50 | $21.95 | 6400 |
| 2023-04-20 | 51.50 | $21.95 | 12636 |
| 2023-04-19 | 49.00 | $21.90 | 6600 |
| 2023-04-18 | 52.05 | $21.96 | 9500 |
| 2023-04-17 | 50.59 | $21.93 | 3901 |
| 2023-04-14 | 53.70 | $21.99 | 10100 |
| 2023-04-13 | 58.24 | $22.07 | 6833 |
| 2023-04-12 | 56.49 | $22.03 | 6300 |
| 2023-04-11 | 56.49 | $22.03 | 28228 |
| 2023-04-10 | 53.88 | $21.97 | 6000 |
| 2023-04-06 | 58.31 | $22.05 | 6800 |
| 2023-04-05 | 57.90 | $22.04 | 4200 |
| 2023-04-04 | 57.90 | $22.04 | 26600 |
| 2023-04-03 | 61.16 | $22.10 | 9429 |
| 2023-03-31 | 58.97 | $22.04 | 6546 |
| 2023-03-30 | 55.37 | $21.95 | 4617 |
| 2023-03-29 | 53.20 | $21.90 | 6100 |
| 2023-03-28 | 48.97 | $21.81 | 5111 |
| 2023-03-27 | 51.42 | $21.86 | 27909 |
| 2023-03-24 | 55.10 | $21.93 | 15026 |
| 2023-03-23 | 56.19 | $21.95 | 5717 |
| 2023-03-22 | 55.35 | $21.93 | 14400 |
| 2023-03-21 | 51.37 | $21.84 | 32128 |
| 2023-03-20 | 47.41 | $21.76 | 4347 |
| 2023-03-17 | 48.34 | $21.78 | 27500 |
| 2023-03-16 | 48.34 | $21.78 | 7116 |
| 2023-03-15 | 46.93 | $21.75 | 5800 |
| 2023-03-14 | 45.99 | $21.73 | 4700 |
| 2023-03-13 | 46.38 | $21.74 | 21300 |
| 2023-03-10 | 43.66 | $21.68 | 5900 |
| 2023-03-09 | 41.30 | $21.63 | 9334 |
| 2023-03-08 | 40.35 | $21.61 | 10624 |
| 2023-03-07 | 40.98 | $21.63 | 16147 |
| 2023-03-06 | 43.56 | $21.71 | 97133 |
| 2023-03-03 | 44.90 | $21.75 | 118010 |
| 2023-03-02 | 40.08 | $21.64 | 28500 |
| 2023-03-01 | 42.32 | $21.71 | 9700 |
| 2023-02-28 | 44.34 | $21.77 | 7340 |
| 2023-02-27 | 45.36 | $21.80 | 21000 |
| 2023-02-24 | 41.95 | $21.72 | 41416 |
| 2023-02-23 | 45.68 | $21.83 | 2400 |
| 2023-02-22 | 41.65 | $21.74 | 11022 |
| 2023-02-21 | 37.76 | $21.66 | 6100 |
| 2023-02-17 | 44.04 | $21.84 | 11718 |
| 2023-02-16 | 42.53 | $21.81 | 54000 |
| 2023-02-15 | 44.04 | $21.85 | 10500 |
| 2023-02-14 | 45.57 | $21.89 | 4000 |
| 2023-02-13 | 47.13 | $21.93 | 12337 |
| 2023-02-10 | 45.35 | $21.89 | 9110 |
| 2023-02-09 | 47.24 | $21.94 | 4624 |
| 2023-02-08 | 51.75 | $22.05 | 14200 |
| 2023-02-07 | 52.18 | $22.06 | 13945 |
| 2023-02-06 | 51.02 | $22.03 | 9527 |
| 2023-02-03 | 55.72 | $22.14 | 14300 |
| 2023-02-02 | 62.72 | $22.28 | 19600 |
| 2023-02-01 | 63.80 | $22.30 | 9000 |
| 2023-01-31 | 58.71 | $22.15 | 6200 |
| 2023-01-30 | 55.53 | $22.07 | 39635 |
| 2023-01-27 | 60.50 | $22.16 | 26200 |
| 2023-01-26 | 61.66 | $22.18 | 6400 |
| 2023-01-25 | 61.66 | $22.18 | 8821 |
| 2023-01-24 | 61.33 | $22.17 | 5300 |
| 2023-01-23 | 59.65 | $22.12 | 118100 |
| 2023-01-20 | 60.65 | $22.14 | 31700 |
| 2023-01-19 | 60.65 | $22.14 | 14100 |
| 2023-01-18 | 64.04 | $22.21 | 19104 |
| 2023-01-17 | 61.09 | $22.11 | 12600 |
| 2023-01-13 | 61.57 | $22.12 | 7700 |
| 2023-01-12 | 62.03 | $22.13 | 3500 |
| 2023-01-11 | 59.73 | $22.05 | 12904 |
| 2023-01-10 | 57.26 | $21.97 | 6100 |
| 2023-01-09 | 57.68 | $21.98 | 9032 |
| 2023-01-06 | 57.68 | $21.98 | 3308 |
| 2023-01-05 | 51.24 | $21.78 | 6300 |
| 2023-01-04 | 53.56 | $21.84 | 9937 |
| 2023-01-03 | 48.37 | $21.70 | 5510 |
| 2022-12-30 | 47.57 | $21.68 | 20000 |
| 2022-12-29 | 47.92 | $21.69 | 29132 |
| 2022-12-28 | 44.00 | $21.59 | 19600 |
| 2022-12-27 | 46.67 | $21.67 | 12000 |
| 2022-12-23 | 51.09 | $21.79 | 2400 |
| 2022-12-22 | 53.50 | $21.85 | 4900 |
| 2022-12-21 | 55.15 | $21.89 | 16800 |
| 2022-12-20 | 53.09 | $21.83 | 10509 |
| 2022-12-19 | 53.87 | $21.85 | 14400 |
| 2022-12-16 | 57.93 | $21.95 | 15411 |
| 2022-12-15 | 58.34 | $21.96 | 13000 |
| 2022-12-14 | 60.84 | $22.02 | 11105 |
| 2022-12-13 | 60.03 | $21.99 | 26400 |
| 2022-12-12 | 56.91 | $21.88 | 13311 |
| 2022-12-09 | 56.33 | $21.86 | 11200 |
| 2022-12-08 | 57.07 | $21.88 | 9800 |
| 2022-12-07 | 58.53 | $21.92 | 5803 |
| 2022-12-06 | 55.26 | $21.80 | 31000 |
| 2022-12-05 | 57.04 | $21.85 | 13200 |
| 2022-12-02 | 60.36 | $21.94 | 8600 |
| 2022-12-01 | 63.47 | $22.02 | 10400 |
| 2022-11-30 | 60.31 | $21.89 | 5140 |
| 2022-11-29 | 55.83 | $21.73 | 13700 |
| 2022-11-28 | 56.59 | $21.75 | 12300 |
| 2022-11-25 | 58.48 | $21.80 | 500 |
| 2022-11-23 | 57.12 | $21.75 | 21805 |
| 2022-11-22 | 56.85 | $21.74 | 14600 |
| 2022-11-21 | 53.84 | $21.63 | 12800 |
| 2022-11-18 | 55.51 | $21.68 | 12500 |
| 2022-11-17 | 54.44 | $21.64 | 7430 |
| 2022-11-16 | 57.41 | $21.73 | 14500 |
| 2022-11-15 | 57.16 | $21.72 | 10500 |
| 2022-11-14 | 53.03 | $21.56 | 9215 |
| 2022-11-11 | 56.25 | $21.66 | 707 |
| 2022-11-10 | 56.25 | $21.66 | 322300 |
| 2022-11-09 | 43.55 | $21.25 | 7124 |
| 2022-11-08 | 45.70 | $21.32 | 8809 |
| 2022-11-07 | 43.82 | $21.27 | 855100 |
| 2022-11-04 | 44.40 | $21.29 | 5700 |
| 2022-11-03 | 41.04 | $21.20 | 5800 |
| 2022-11-02 | 42.67 | $21.26 | 13700 |
| 2022-11-01 | 45.86 | $21.37 | 11145 |
| 2022-10-31 | 44.43 | $21.33 | 25800 |
| 2022-10-28 | 48.38 | $21.46 | 11700 |
| 2022-10-27 | 47.70 | $21.44 | 12214 |
| 2022-10-26 | 43.83 | $21.33 | 17800 |
| 2022-10-25 | 43.47 | $21.32 | 15444 |
| 2022-10-24 | 39.40 | $21.21 | 17600 |
| 2022-10-21 | 37.05 | $21.15 | 17206 |
| 2022-10-20 | 33.80 | $21.07 | 10937 |
| 2022-10-19 | 35.55 | $21.15 | 52132 |
| 2022-10-18 | 38.88 | $21.29 | 9500 |
| 2022-10-17 | 36.03 | $21.22 | 11300 |
| 2022-10-14 | 32.62 | $21.14 | 10905 |
| 2022-10-13 | 34.13 | $21.21 | 10705 |
| 2022-10-12 | 34.57 | $21.23 | 13000 |
| 2022-10-11 | 34.99 | $21.25 | 15411 |
| 2022-10-10 | 34.23 | $21.23 | 24900 |
| 2022-10-07 | 35.41 | $21.29 | 10000 |
| 2022-10-06 | 38.37 | $21.43 | 7100 |
| 2022-10-05 | 39.72 | $21.49 | 8200 |
| 2022-10-04 | 41.09 | $21.55 | 10329 |
| 2022-10-03 | 37.68 | $21.45 | 53000 |
| 2022-09-30 | 32.48 | $21.31 | 21200 |
| 2022-09-29 | 33.43 | $21.36 | 8223 |
| 2022-09-28 | 35.81 | $21.48 | 16800 |
| 2022-09-27 | 25.29 | $21.23 | 11610 |
| 2022-09-26 | 26.10 | $21.28 | 8900 |
| 2022-09-23 | 29.52 | $21.47 | 5613 |
| 2022-09-22 | 31.60 | $21.57 | 5400 |
| 2022-09-21 | 34.60 | $21.70 | 3424 |
| 2022-09-20 | 35.09 | $21.72 | 6431 |
| 2022-09-19 | 37.07 | $21.80 | 5600 |
| 2022-09-16 | 37.32 | $21.81 | 19045 |
| 2022-09-15 | 36.51 | $21.79 | 39515 |
| 2022-09-14 | 38.40 | $21.87 | 6539 |
| 2022-09-13 | 38.40 | $21.87 | 11046 |
| 2022-09-12 | 43.22 | $22.06 | 9600 |
| 2022-09-09 | 43.22 | $22.06 | 12538 |
| 2022-09-08 | 42.19 | $22.03 | 6204 |
| 2022-09-07 | 41.51 | $22.01 | 9500 |
| 2022-09-06 | 37.35 | $21.89 | 6439 |
| 2022-09-02 | 39.35 | $21.98 | 8200 |
| 2022-09-01 | 39.79 | $22.00 | 10837 |
| 2022-08-31 | 40.68 | $22.04 | 4220 |
| 2022-08-30 | 42.23 | $22.11 | 29520 |
| 2022-08-29 | 42.90 | $22.14 | 20000 |
| 2022-08-26 | 45.16 | $22.24 | 8617 |
| 2022-08-25 | 48.57 | $22.38 | 4400 |
| 2022-08-24 | 44.60 | $22.24 | 6433 |
| 2022-08-23 | 45.55 | $22.28 | 11730 |
| 2022-08-22 | 44.42 | $22.24 | 4808 |
| 2022-08-19 | 47.97 | $22.39 | 7000 |
| 2022-08-18 | 52.19 | $22.55 | 7146 |
| 2022-08-17 | 50.91 | $22.50 | 6939 |
| 2022-08-16 | 55.12 | $22.65 | 9018 |
| 2022-08-15 | 57.54 | $22.73 | 22519 |
| 2022-08-12 | 56.64 | $22.69 | 19734 |
| 2022-08-11 | 54.09 | $22.58 | 6009 |
| 2022-08-10 | 56.68 | $22.67 | 6725 |
| 2022-08-09 | 53.12 | $22.52 | 21644 |
| 2022-08-08 | 56.03 | $22.62 | 3431 |
| 2022-08-05 | 53.87 | $22.53 | 4500 |
| 2022-08-04 | 59.08 | $22.70 | 4900 |
| 2022-08-03 | 57.95 | $22.65 | 2500 |
| 2022-08-02 | 54.85 | $22.52 | 6100 |
| 2022-08-01 | 63.77 | $22.78 | 7605 |
| 2022-07-29 | 63.11 | $22.75 | 8300 |
| 2022-07-28 | 62.24 | $22.71 | 5323 |
| 2022-07-27 | 58.02 | $22.53 | 22000 |
| 2022-07-26 | 53.94 | $22.38 | 14100 |
| 2022-07-25 | 56.01 | $22.44 | 11303 |
| 2022-07-22 | 56.35 | $22.45 | 4537 |
| 2022-07-21 | 53.38 | $22.34 | 55410 |
| 2022-07-20 | 48.20 | $22.17 | 3700 |
| 2022-07-19 | 47.87 | $22.16 | 4235 |
| 2022-07-18 | 45.27 | $22.08 | 6338 |
| 2022-07-15 | 47.23 | $22.15 | 11600 |
| 2022-07-14 | 43.23 | $22.03 | 5031 |
| 2022-07-13 | 45.13 | $22.10 | 7714 |
| 2022-07-12 | 44.80 | $22.09 | 5100 |
| 2022-07-11 | 44.16 | $22.07 | 7500 |
| 2022-07-08 | 43.86 | $22.06 | 5249 |
| 2022-07-07 | 45.28 | $22.12 | 10500 |
| 2022-07-06 | 43.54 | $22.06 | 53128 |
| 2022-07-05 | 46.09 | $22.17 | 11507 |
| 2022-07-01 | 47.03 | $22.21 | 23824 |
| 2022-06-30 | 43.14 | $22.07 | 29400 |
| 2022-06-29 | 40.47 | $21.98 | 4900 |
| 2022-06-28 | 38.01 | $21.90 | 11400 |
| 2022-06-27 | 39.77 | $21.99 | 5000 |
| 2022-06-24 | 41.59 | $22.08 | 2336 |
| 2022-06-23 | 40.44 | $22.04 | 9447 |
| 2022-06-22 | 37.81 | $21.95 | 15700 |
| 2022-06-21 | 35.09 | $21.86 | 14701 |
| 2022-06-17 | 35.58 | $21.89 | 12400 |
| 2022-06-16 | 34.41 | $21.85 | 31100 |
| 2022-06-15 | 36.12 | $21.96 | 55700 |
| 2022-06-14 | 27.40 | $21.68 | 41903 |
| 2022-06-13 | 28.32 | $21.75 | 3021 |
| 2022-06-10 | 34.62 | $22.15 | 8232 |
| 2022-06-09 | 39.64 | $22.39 | 13639 |
| 2022-06-08 | 41.31 | $22.46 | 12900 |
| 2022-06-07 | 44.33 | $22.58 | 5843 |
| 2022-06-06 | 41.98 | $22.51 | 12000 |
| 2022-06-03 | 45.36 | $22.64 | 11705 |
| 2022-06-02 | 48.20 | $22.74 | 14318 |
| 2022-06-01 | 47.26 | $22.71 | 9700 |
| 2022-05-31 | 50.15 | $22.81 | 16540 |
| 2022-05-27 | 54.24 | $22.94 | 41200 |
| 2022-05-26 | 52.25 | $22.87 | 34800 |
| 2022-05-25 | 49.88 | $22.79 | 19314 |
| 2022-05-24 | 45.72 | $22.66 | 7300 |
| 2022-05-23 | 39.89 | $22.50 | 22900 |
| 2022-05-20 | 41.20 | $22.55 | 19100 |
| 2022-05-19 | 37.27 | $22.45 | 25400 |
| 2022-05-18 | 34.79 | $22.39 | 18000 |
| 2022-05-17 | 35.46 | $22.42 | 22100 |
| 2022-05-16 | 37.51 | $22.51 | 28927 |
| 2022-05-13 | 36.73 | $22.49 | 26108 |
| 2022-05-12 | 37.39 | $22.52 | 17500 |
| 2022-05-11 | 35.19 | $22.46 | 57500 |
| 2022-05-10 | 35.38 | $22.47 | 36800 |
| 2022-05-09 | 32.51 | $22.39 | 27507 |
| 2022-05-06 | 31.05 | $22.35 | 15600 |
| 2022-05-05 | 32.73 | $22.45 | 11400 |
| 2022-05-04 | 37.33 | $22.69 | 13746 |
| 2022-05-03 | 29.92 | $22.50 | 24200 |
| 2022-05-02 | 30.10 | $22.51 | 64700 |
| 2022-04-29 | 31.71 | $22.60 | 28112 |
| 2022-04-28 | 35.08 | $22.77 | 49511 |
| 2022-04-27 | 33.91 | $22.74 | 23200 |
| 2022-04-26 | 35.76 | $22.83 | 52943 |
| 2022-04-25 | 35.96 | $22.84 | 18809 |
| 2022-04-22 | 28.92 | $22.66 | 6400 |
| 2022-04-21 | 29.79 | $22.71 | 11500 |
| 2022-04-20 | 32.36 | $22.85 | 31925 |
| 2022-04-19 | 27.70 | $22.74 | 12617 |
| 2022-04-18 | 30.02 | $22.87 | 32600 |
| 2022-04-14 | 30.58 | $22.90 | 16800 |
| 2022-04-13 | 33.79 | $23.06 | 56230 |
| 2022-04-12 | 31.22 | $23.00 | 30020 |
| 2022-04-11 | 25.75 | $22.88 | 25304 |
| 2022-04-08 | 27.67 | $22.99 | 14321 |
| 2022-04-07 | 30.19 | $23.12 | 3618 |
| 2022-04-06 | 31.02 | $23.16 | 16000 |
| 2022-04-05 | 32.49 | $23.23 | 23747 |
| 2022-04-04 | 38.47 | $23.47 | 15641 |
| 2022-04-01 | 38.47 | $23.47 | 17213 |
| 2022-03-31 | 39.85 | $23.52 | 17840 |
| 2022-03-30 | 40.40 | $23.54 | 12200 |
| 2022-03-29 | 38.79 | $23.50 | 10101 |
| 2022-03-28 | 32.30 | $23.35 | 18633 |
| 2022-03-25 | 29.46 | $23.29 | 21923 |
| 2022-03-24 | 32.96 | $23.45 | 18600 |
| 2022-03-23 | 33.20 | $23.46 | 14519 |
| 2022-03-22 | 30.86 | $23.41 | 17200 |
| 2022-03-21 | 31.92 | $23.46 | 12737 |
| 2022-03-18 | 37.28 | $23.68 | 6800 |
| 2022-03-17 | 35.41 | $23.64 | 6600 |
| 2022-03-16 | 33.03 | $23.59 | 18007 |
| 2022-03-15 | 28.54 | $23.50 | 11836 |
| 2022-03-14 | 24.81 | $23.43 | 17310 |
| 2022-03-11 | 28.91 | $23.63 | 8700 |
| 2022-03-10 | 29.60 | $23.66 | 19400 |
| 2022-03-09 | 32.58 | $23.78 | 53300 |
| 2022-03-08 | 31.49 | $23.76 | 88000 |
| 2022-03-07 | 33.01 | $23.82 | 20500 |
| 2022-03-04 | 36.67 | $23.95 | 9715 |
| 2022-03-03 | 37.27 | $23.97 | 9426 |
| 2022-03-02 | 36.78 | $23.96 | 6400 |
| 2022-03-01 | 43.24 | $24.16 | 8521 |
| 2022-02-28 | 40.25 | $24.10 | 7700 |
| 2022-02-25 | 36.54 | $24.03 | 17500 |
| 2022-02-24 | 30.70 | $23.93 | 28400 |
| 2022-02-23 | 30.09 | $23.92 | 6600 |
| 2022-02-22 | 32.54 | $24.01 | 25700 |
| 2022-02-18 | 34.95 | $24.09 | 5336 |
| 2022-02-17 | 31.33 | $24.03 | 13041 |
| 2022-02-16 | 31.89 | $24.05 | 64600 |
| 2022-02-15 | 25.55 | $23.95 | 9500 |
| 2022-02-14 | 26.01 | $23.97 | 16837 |
| 2022-02-11 | 27.92 | $24.05 | 15300 |
| 2022-02-10 | 23.23 | $23.98 | 11200 |
| 2022-02-09 | 28.51 | $24.19 | 23134 |
| 2022-02-08 | 27.77 | $24.18 | 13500 |
| 2022-02-07 | 29.52 | $24.24 | 29900 |
| 2022-02-04 | 28.09 | $24.22 | 6009 |
| 2022-02-03 | 32.85 | $24.37 | 26907 |
| 2022-02-02 | 36.81 | $24.47 | 32334 |
| 2022-02-01 | 37.67 | $24.49 | 8241 |
| 2022-01-31 | 36.97 | $24.48 | 13046 |
| 2022-01-28 | 34.16 | $24.44 | 14903 |
| 2022-01-27 | 31.24 | $24.40 | 23821 |
| 2022-01-26 | 30.51 | $24.39 | 88700 |
| 2022-01-25 | 34.72 | $24.51 | 9916 |
| 2022-01-24 | 35.49 | $24.53 | 9400 |
| 2022-01-21 | 36.26 | $24.55 | 16812 |
| 2022-01-20 | 31.31 | $24.48 | 23840 |
| 2022-01-19 | 30.58 | $24.47 | 20029 |
| 2022-01-18 | 26.09 | $24.41 | 13039 |
| 2022-01-14 | 31.20 | $24.57 | 20133 |
| 2022-01-13 | 35.31 | $24.67 | 9500 |
| 2022-01-12 | 35.76 | $24.68 | 4539 |
| 2022-01-11 | 36.19 | $24.69 | 807200 |
| 2022-01-10 | 28.78 | $24.60 | 15118 |
| 2022-01-07 | 30.26 | $24.64 | 15700 |
| 2022-01-06 | 31.82 | $24.68 | 75026 |
| 2022-01-05 | 35.28 | $24.76 | 24900 |
| 2022-01-04 | 38.78 | $24.83 | 37800 |
| 2022-01-03 | 41.58 | $24.88 | 13100 |
| 2021-12-31 | 48.19 | $24.98 | 9232 |
| 2021-12-30 | 48.19 | $24.98 | 38611 |
| 2021-12-29 | 47.43 | $24.97 | 9808 |
| 2021-12-28 | 52.52 | $25.04 | 16000 |
| 2021-12-27 | 51.10 | $25.02 | 10614 |
| 2021-12-23 | 48.91 | $24.99 | 6900 |
| 2021-12-22 | 51.08 | $25.02 | 10641 |
| 2021-12-21 | 49.67 | $25.00 | 68323 |
| 2021-12-20 | 51.07 | $25.02 | 27600 |
| 2021-12-17 | 54.73 | $25.07 | 8923 |
| 2021-12-16 | 53.46 | $25.05 | 14100 |
| 2021-12-15 | 50.14 | $25.00 | 35300 |
| 2021-12-14 | 51.54 | $25.02 | 9615 |
| 2021-12-13 | 51.54 | $25.02 | 18812 |
| 2021-12-10 | 48.29 | $24.97 | 20600 |
| 2021-12-09 | 48.29 | $24.97 | 24700 |
| 2021-12-08 | 49.49 | $24.99 | 11212 |
| 2021-12-07 | 51.30 | $25.02 | 10023 |
| 2021-12-06 | 50.15 | $25.00 | 14211 |
| 2021-12-03 | 51.30 | $25.02 | 7323 |
| 2021-12-02 | 47.88 | $24.96 | 9523 |
| 2021-12-01 | 48.41 | $24.97 | 12835 |
| 2021-11-30 | 46.70 | $24.94 | 11500 |
| 2021-11-29 | 45.56 | $24.92 | 24930 |
| 2021-11-26 | 42.01 | $24.86 | 3400 |
| 2021-11-24 | 38.19 | $24.80 | 16547 |
| 2021-11-23 | 36.87 | $24.78 | 9100 |
| 2021-11-22 | 39.68 | $24.85 | 13200 |
| 2021-11-19 | 45.32 | $24.97 | 12500 |
| 2021-11-18 | 44.06 | $24.95 | 18635 |
| 2021-11-17 | 42.81 | $24.93 | 7200 |
| 2021-11-16 | 41.57 | $24.91 | 117648 |
| 2021-11-15 | 40.96 | $24.90 | 19700 |
| 2021-11-12 | 44.01 | $24.97 | 34401 |
| 2021-11-11 | 42.26 | $24.94 | 23446 |
| 2021-11-10 | 45.40 | $25.01 | 41700 |
| 2021-11-09 | 54.81 | $25.18 | 21004 |
| 2021-11-08 | 50.82 | $25.11 | 9002 |
| 2021-11-05 | 54.75 | $25.17 | 13000 |
| 2021-11-04 | 47.71 | $25.06 | 37700 |
| 2021-11-03 | 42.28 | $24.99 | 12500 |
| 2021-11-02 | 42.28 | $24.99 | 32700 |
| 2021-11-01 | 43.44 | $25.01 | 8700 |
| 2021-10-29 | 44.02 | $25.02 | 8902 |
| 2021-10-28 | 43.31 | $25.01 | 33839 |
| 2021-10-27 | 46.70 | $25.07 | 4800 |
| 2021-10-26 | 41.63 | $25.00 | 10004 |
| 2021-10-25 | 39.28 | $24.97 | 37327 |
| 2021-10-22 | 36.02 | $24.93 | 12200 |
| 2021-10-21 | 34.35 | $24.91 | 6500 |
| 2021-10-20 | 37.62 | $24.98 | 18400 |
| 2021-10-19 | 37.62 | $24.98 | 119208 |
| 2021-10-18 | 39.06 | $25.01 | 20221 |
| 2021-10-15 | 40.03 | $25.03 | 47400 |
| 2021-10-14 | 43.64 | $25.10 | 9245 |
| 2021-10-13 | 36.67 | $25.01 | 29906 |
| 2021-10-12 | 33.18 | $24.97 | 21700 |
| 2021-10-11 | 30.45 | $24.94 | 22145 |
| 2021-10-08 | 32.56 | $24.99 | 6020 |
| 2021-10-07 | 33.44 | $25.01 | 12036 |
| 2021-10-06 | 36.73 | $25.08 | 6500 |
| 2021-10-05 | 37.23 | $25.09 | 9600 |
| 2021-10-04 | 37.72 | $25.10 | 16400 |
| 2021-10-01 | 43.06 | $25.20 | 15700 |
| 2021-09-30 | 35.21 | $25.11 | 12600 |
| 2021-09-29 | 35.73 | $25.12 | 12700 |
| 2021-09-28 | 35.73 | $25.12 | 22231 |
| 2021-09-27 | 36.71 | $25.14 | 20938 |
| 2021-09-24 | 40.38 | $25.21 | 14709 |
| 2021-09-23 | 43.97 | $25.27 | 11600 |
| 2021-09-22 | 50.33 | $25.36 | 19503 |
| 2021-09-21 | 49.56 | $25.35 | 16526 |
| 2021-09-20 | 48.80 | $25.34 | 9800 |
| 2021-09-17 | 46.52 | $25.31 | 27109 |
| 2021-09-16 | 50.82 | $25.37 | 4200 |
| 2021-09-15 | 52.35 | $25.39 | 11000 |
| 2021-09-14 | 54.70 | $25.42 | 10506 |
| 2021-09-13 | 49.70 | $25.35 | 25200 |
| 2021-09-10 | 52.04 | $25.38 | 6111 |
| 2021-09-09 | 52.83 | $25.39 | 10300 |
| 2021-09-08 | 50.70 | $25.36 | 17700 |
| 2021-09-07 | 48.49 | $25.33 | 15500 |
| 2021-09-03 | 50.65 | $25.36 | 17539 |
| 2021-09-02 | 53.66 | $25.40 | 11500 |
| 2021-09-01 | 54.43 | $25.41 | 18333 |
| 2021-08-31 | 51.10 | $25.36 | 17718 |
| 2021-08-30 | 56.61 | $25.43 | 6300 |
| 2021-08-27 | 53.91 | $25.39 | 3500 |
| 2021-08-26 | 49.43 | $25.33 | 7600 |
| 2021-08-25 | 50.20 | $25.34 | 16124 |
| 2021-08-24 | 51.74 | $25.36 | 12800 |
| 2021-08-23 | 54.10 | $25.39 | 14617 |
| 2021-08-20 | 50.53 | $25.34 | 14400 |
| 2021-08-19 | 51.29 | $25.35 | 6800 |
| 2021-08-18 | 49.11 | $25.32 | 14831 |
| 2021-08-17 | 52.06 | $25.36 | 12000 |
| 2021-08-16 | 52.81 | $25.37 | 21000 |
| 2021-08-13 | 50.78 | $25.34 | 15100 |
| 2021-08-12 | 46.41 | $25.28 | 22343 |
| 2021-08-11 | 45.64 | $25.27 | 11643 |
| 2021-08-10 | 43.33 | $25.24 | 13701 |
| 2021-08-09 | 43.92 | $25.25 | 9819 |
| 2021-08-06 | 48.30 | $25.32 | 9600 |
| 2021-08-05 | 54.15 | $25.40 | 9920 |
| 2021-08-04 | 56.59 | $25.43 | 7702 |
| 2021-08-03 | 58.26 | $25.45 | 21113 |
| 2021-08-02 | 59.09 | $25.46 | 11245 |
| 2021-07-30 | 57.36 | $25.43 | 6142 |
| 2021-07-29 | 54.32 | $25.38 | 90210 |
| 2021-07-28 | 57.44 | $25.42 | 11832 |
| 2021-07-27 | 54.98 | $25.38 | 11019 |
| 2021-07-26 | 54.98 | $25.38 | 18139 |
| 2021-07-23 | 54.39 | $25.37 | 28139 |
| 2021-07-22 | 57.26 | $25.41 | 6619 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.53
2026-07-20
Close Price
$22.44
Vol: 4262
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -83.53 | $22.44 | 4262 |
| 2026-07-17 | -76.47 | $22.46 | 43909 |
| 2026-07-16 | -76.47 | $22.46 | 84400 |
| 2026-07-15 | -76.47 | $22.46 | 96000 |
| 2026-07-14 | -85.29 | $22.43 | 31132 |
| 2026-07-13 | -97.06 | $22.39 | 45800 |
| 2026-07-10 | -84.38 | $22.45 | 58321 |
| 2026-07-09 | -75.00 | $22.48 | 154305 |
| 2026-07-08 | -78.13 | $22.47 | 158603 |
| 2026-07-07 | -92.31 | $22.48 | 126532 |
| 2026-07-06 | -61.54 | $22.56 | 63400 |
| 2026-07-02 | -61.54 | $22.56 | 48742 |
| 2026-07-01 | -34.62 | $22.63 | 20800 |
| 2026-06-30 | -26.92 | $22.65 | 88400 |
| 2026-06-29 | -7.69 | $22.70 | 27016 |
| 2026-06-26 | -19.23 | $22.67 | 47800 |
| 2026-06-25 | -15.38 | $22.68 | 53500 |
| 2026-06-24 | -19.23 | $22.67 | 43829 |
| 2026-06-23 | -42.31 | $22.61 | 35149 |
| 2026-06-22 | -46.15 | $22.60 | 32281 |
| 2026-06-18 | -26.67 | $22.64 | 37018 |
| 2026-06-17 | -43.24 | $22.56 | 46641 |
| 2026-06-16 | -21.95 | $22.63 | 115635 |
| 2026-06-15 | -26.83 | $22.61 | 22700 |
| 2026-06-12 | -26.83 | $22.61 | 55401 |
| 2026-06-11 | -29.27 | $22.60 | 42644 |
| 2026-06-10 | -63.41 | $22.46 | 47800 |
| 2026-06-09 | -53.66 | $22.50 | 59000 |
| 2026-06-08 | -58.54 | $22.48 | 58405 |
| 2026-06-05 | -63.41 | $22.46 | 93942 |
| 2026-06-04 | -34.15 | $22.58 | 61512 |
| 2026-06-03 | -41.46 | $22.55 | 63318 |
| 2026-06-02 | -31.71 | $22.59 | 89200 |
| 2026-06-01 | -12.20 | $22.67 | 108123 |
| 2026-05-29 | -7.32 | $22.69 | 40900 |
| 2026-05-28 | -12.20 | $22.67 | 846600 |
| 2026-05-27 | -20.00 | $22.63 | 1.7M |
| 2026-05-26 | -27.50 | $22.60 | 64900 |
| 2026-05-22 | -50.00 | $22.51 | 117148 |
| 2026-05-21 | -54.76 | $22.50 | 632449 |
| 2026-05-20 | -62.22 | $22.48 | 128235 |
| 2026-05-19 | -97.78 | $22.32 | 85112 |
| 2026-05-18 | -92.31 | $22.42 | 49148 |
| 2026-05-15 | -97.37 | $22.43 | 59607 |
| 2026-05-14 | -73.68 | $22.56 | 55642 |
| 2026-05-13 | -78.95 | $22.54 | 55900 |
| 2026-05-12 | -73.68 | $22.56 | 78600 |
| 2026-05-11 | -60.53 | $22.61 | 45500 |
| 2026-05-08 | -47.37 | $22.66 | 79600 |
| 2026-05-07 | -65.79 | $22.59 | 66000 |
| 2026-05-06 | -47.37 | $22.66 | 66644 |
| 2026-05-05 | -78.95 | $22.54 | 51100 |
| 2026-05-04 | -78.57 | $22.51 | 543900 |
| 2026-05-01 | -38.10 | $22.68 | 94544 |
| 2026-04-30 | -51.16 | $22.62 | 65521 |
| 2026-04-29 | -55.81 | $22.60 | 51024 |
| 2026-04-28 | -39.53 | $22.67 | 44913 |
| 2026-04-27 | -36.17 | $22.67 | 44926 |
| 2026-04-24 | -22.81 | $22.71 | 60600 |
| 2026-04-23 | -24.56 | $22.70 | 48411 |
| 2026-04-22 | -17.54 | $22.74 | 44400 |
| 2026-04-21 | -22.81 | $22.71 | 51541 |
| 2026-04-20 | -10.53 | $22.78 | 72205 |
| 2026-04-17 | -10.53 | $22.78 | 56600 |
| 2026-04-16 | -22.45 | $22.65 | 55000 |
| 2026-04-15 | -8.16 | $22.72 | 70414 |
| 2026-04-14 | -4.17 | $22.73 | 134900 |
| 2026-04-13 | -9.30 | $22.66 | 37944 |
| 2026-04-10 | -11.63 | $22.65 | 47703 |
| 2026-04-09 | -11.63 | $22.65 | 43309 |
| 2026-04-08 | -13.95 | $22.64 | 44300 |
| 2026-04-07 | -49.06 | $22.54 | 50023 |
| 2026-04-06 | -54.72 | $22.51 | 93000 |
| 2026-04-02 | -64.15 | $22.46 | 35843 |
| 2026-04-01 | -41.51 | $22.58 | 43130 |
| 2026-03-31 | -56.67 | $22.53 | 53705 |
| 2026-03-30 | -76.67 | $22.41 | 58900 |
| 2026-03-27 | -94.29 | $22.31 | 36800 |
| 2026-03-26 | -95.77 | $22.38 | 84832 |
| 2026-03-25 | -76.06 | $22.52 | 2.3M |
| 2026-03-24 | -87.32 | $22.44 | 48006 |
| 2026-03-23 | -83.10 | $22.47 | 40842 |
| 2026-03-20 | -98.59 | $22.36 | 55200 |
| 2026-03-19 | -79.03 | $22.57 | 47200 |
| 2026-03-18 | -85.48 | $22.53 | 289800 |
| 2026-03-17 | -74.19 | $22.60 | 145329 |
| 2026-03-16 | -80.65 | $22.56 | 80833 |
| 2026-03-13 | -96.77 | $22.46 | 14500 |
| 2026-03-12 | -100.00 | $22.49 | 113100 |
| 2026-03-11 | -88.24 | $22.61 | 53500 |
| 2026-03-10 | -66.67 | $22.72 | 26924 |
| 2026-03-09 | -50.98 | $22.80 | 117700 |
| 2026-03-06 | -95.00 | $22.68 | 80500 |
| 2026-03-05 | -80.00 | $22.78 | 155704 |
| 2026-03-04 | -60.00 | $22.85 | 72100 |
| 2026-03-03 | -65.71 | $22.83 | 219200 |
| 2026-03-02 | -33.33 | $22.95 | 77200 |
| 2026-02-27 | -9.09 | $23.03 | 79319 |
| 2026-02-26 | -3.33 | $23.02 | 198539 |
| 2026-02-25 | -16.67 | $22.98 | 64200 |
| 2026-02-24 | -23.33 | $22.96 | 56700 |
| 2026-02-23 | -13.33 | $22.99 | 95800 |
| 2026-02-20 | 0.00 | $23.00 | 73300 |
| 2026-02-19 | -3.70 | $22.99 | 36136 |
| 2026-02-18 | -14.81 | $22.96 | 135149 |
| 2026-02-17 | -7.41 | $22.98 | 60800 |
| 2026-02-13 | -16.00 | $22.94 | 76200 |
| 2026-02-12 | -13.64 | $22.92 | 43400 |
| 2026-02-11 | -36.36 | $22.87 | 36356 |
| 2026-02-10 | -27.27 | $22.89 | 31200 |
| 2026-02-09 | -45.45 | $22.85 | 54000 |
| 2026-02-06 | -40.91 | $22.86 | 49706 |
| 2026-02-05 | -50.00 | $22.84 | 105700 |
| 2026-02-04 | -86.36 | $22.76 | 24933 |
| 2026-02-03 | -72.73 | $22.79 | 49700 |
| 2026-02-02 | -15.79 | $22.92 | 40800 |
| 2026-01-30 | -21.05 | $22.91 | 60000 |
| 2026-01-29 | -26.32 | $22.90 | 51100 |
| 2026-01-28 | -31.58 | $22.89 | 36500 |
| 2026-01-27 | -16.67 | $22.91 | 28833 |
| 2026-01-26 | -11.11 | $22.92 | 37226 |
| 2026-01-23 | -16.67 | $22.91 | 34609 |
| 2026-01-22 | -25.00 | $22.88 | 102200 |
| 2026-01-21 | -29.17 | $22.87 | 50900 |
| 2026-01-20 | -66.67 | $22.78 | 77012 |
| 2026-01-16 | -29.17 | $22.87 | 42700 |
| 2026-01-15 | -29.17 | $22.87 | 48700 |
| 2026-01-14 | -14.29 | $22.88 | 39232 |
| 2026-01-13 | -19.05 | $22.87 | 57136 |
| 2026-01-12 | -19.05 | $22.87 | 46900 |
| 2026-01-09 | -14.29 | $22.88 | 27027 |
| 2026-01-08 | -57.14 | $22.79 | 35500 |
| 2026-01-07 | -38.10 | $22.83 | 53200 |
| 2026-01-06 | -28.57 | $22.85 | 40128 |
| 2026-01-05 | -33.33 | $22.84 | 45900 |
| 2026-01-02 | -61.90 | $22.78 | 116012 |
| 2025-12-31 | -66.67 | $22.77 | 16847 |
| 2025-12-30 | -28.57 | $22.85 | 40048 |
| 2025-12-29 | -44.00 | $22.84 | 59620 |
| 2025-12-26 | -55.17 | $22.83 | 38542 |
| 2025-12-24 | -66.67 | $22.80 | 25539 |
| 2025-12-23 | -73.33 | $22.78 | 40238 |
| 2025-12-22 | -61.54 | $22.84 | 72400 |
| 2025-12-19 | -61.54 | $22.84 | 52800 |
| 2025-12-18 | -57.69 | $22.85 | 54300 |
| 2025-12-17 | -53.57 | $22.85 | 22300 |
| 2025-12-16 | -60.71 | $22.83 | 48805 |
| 2025-12-15 | -71.43 | $22.80 | 41300 |
| 2025-12-12 | -78.57 | $22.78 | 45421 |
| 2025-12-11 | -57.14 | $22.84 | 42800 |
| 2025-12-10 | -50.00 | $22.86 | 28833 |
| 2025-12-09 | -71.43 | $22.80 | 38344 |
| 2025-12-08 | -75.00 | $22.79 | 52226 |
| 2025-12-05 | -60.71 | $22.83 | 61639 |
| 2025-12-04 | -53.57 | $22.85 | 52500 |
| 2025-12-03 | -53.57 | $22.85 | 54000 |
| 2025-12-02 | -60.71 | $22.83 | 43800 |
| 2025-12-01 | -39.29 | $22.89 | 27422 |
| 2025-11-28 | -7.14 | $22.98 | 33039 |
| 2025-11-26 | -17.86 | $22.95 | 36719 |
| 2025-11-25 | -42.11 | $22.94 | 28329 |
| 2025-11-24 | -63.16 | $22.86 | 44221 |
| 2025-11-21 | -61.90 | $22.88 | 25400 |
| 2025-11-20 | -80.95 | $22.80 | 36900 |
| 2025-11-19 | -100.00 | $22.72 | 44200 |
| 2025-11-18 | -87.80 | $22.78 | 44600 |
| 2025-11-17 | -90.24 | $22.77 | 33400 |
| 2025-11-14 | -85.37 | $22.79 | 34000 |
| 2025-11-13 | -87.80 | $22.78 | 31400 |
| 2025-11-12 | -68.29 | $22.86 | 54407 |
| 2025-11-11 | -58.54 | $22.90 | 30819 |
| 2025-11-10 | -73.17 | $22.84 | 46200 |
| 2025-11-07 | -78.05 | $22.82 | 41100 |
| 2025-11-06 | -75.61 | $22.83 | 265600 |
| 2025-11-05 | -92.68 | $22.76 | 62402 |
| 2025-11-04 | -85.00 | $22.80 | 48400 |
| 2025-11-03 | -77.78 | $22.86 | 31700 |
| 2025-10-31 | -50.00 | $22.96 | 24120 |
| 2025-10-30 | -47.22 | $22.97 | 37500 |
| 2025-10-29 | -30.56 | $23.03 | 38449 |
| 2025-10-28 | -19.44 | $23.07 | 39500 |
| 2025-10-27 | -16.67 | $23.08 | 63400 |
| 2025-10-24 | -6.90 | $23.05 | 28300 |
| 2025-10-23 | -15.38 | $23.00 | 42800 |
| 2025-10-22 | -11.54 | $23.01 | 43343 |
| 2025-10-21 | -7.69 | $23.02 | 13816 |
| 2025-10-20 | -4.17 | $23.01 | 30500 |
| 2025-10-17 | -33.33 | $22.94 | 39013 |
| 2025-10-16 | -37.50 | $22.93 | 19530 |
| 2025-10-15 | -33.33 | $22.94 | 27500 |
| 2025-10-14 | -32.00 | $22.95 | 20118 |
| 2025-10-13 | -64.00 | $22.87 | 35000 |
| 2025-10-10 | -100.00 | $22.78 | 28100 |
| 2025-10-09 | -91.67 | $22.81 | 72525 |
| 2025-10-08 | -85.00 | $22.86 | 41916 |
| 2025-10-07 | -85.00 | $22.86 | 32213 |
| 2025-10-06 | -90.48 | $22.84 | 42639 |
| 2025-10-03 | -71.43 | $22.88 | 38300 |
| 2025-10-02 | -66.67 | $22.89 | 36400 |
| 2025-10-01 | -22.22 | $22.95 | 336331 |
| 2025-09-30 | -23.40 | $22.92 | 32119 |
| 2025-09-29 | -27.66 | $22.90 | 52735 |
| 2025-09-26 | -29.79 | $22.89 | 39830 |
| 2025-09-25 | -38.30 | $22.85 | 27300 |
| 2025-09-24 | -29.79 | $22.89 | 61323 |
| 2025-09-23 | -21.28 | $22.93 | 88000 |
| 2025-09-22 | -19.15 | $22.94 | 15921 |
| 2025-09-19 | -23.40 | $22.92 | 22116 |
| 2025-09-18 | -29.79 | $22.89 | 20541 |
| 2025-09-17 | -19.15 | $22.94 | 20910 |
| 2025-09-16 | -6.67 | $22.98 | 35100 |
| 2025-09-15 | -6.67 | $22.98 | 32400 |
| 2025-09-12 | -9.30 | $22.95 | 49749 |
| 2025-09-11 | -9.30 | $22.95 | 15324 |
| 2025-09-10 | -10.53 | $22.90 | 34500 |
| 2025-09-09 | -3.03 | $22.88 | 31000 |
| 2025-09-08 | -9.09 | $22.86 | 45645 |
| 2025-09-05 | -9.68 | $22.84 | 104041 |
| 2025-09-04 | -28.00 | $22.74 | 43931 |
| 2025-09-03 | -64.00 | $22.65 | 58700 |
| 2025-09-02 | -68.00 | $22.64 | 25154 |
| 2025-08-29 | -40.00 | $22.71 | 15400 |
| 2025-08-28 | 0.00 | $22.81 | 1.1M |
| 2025-08-27 | -16.67 | $22.71 | 20400 |
| 2025-08-26 | 0.00 | $22.74 | 19736 |
| 2025-08-25 | -26.32 | $22.68 | 23500 |
| 2025-08-22 | -13.64 | $22.70 | 10041 |
| 2025-08-21 | -45.45 | $22.61 | 23500 |
| 2025-08-20 | -25.00 | $22.65 | 25900 |
| 2025-08-19 | -29.17 | $22.64 | 38181 |
| 2025-08-18 | -41.67 | $22.61 | 38200 |
| 2025-08-15 | -29.17 | $22.64 | 29900 |
| 2025-08-14 | -14.29 | $22.67 | 29927 |
| 2025-08-13 | -3.13 | $22.70 | 56904 |
| 2025-08-12 | -19.35 | $22.61 | 21200 |
| 2025-08-11 | -18.18 | $22.61 | 34448 |
| 2025-08-08 | -18.92 | $22.60 | 33500 |
| 2025-08-07 | -13.51 | $22.62 | 43031 |
| 2025-08-06 | -16.22 | $22.61 | 30921 |
| 2025-08-05 | -10.81 | $22.63 | 38200 |
| 2025-08-04 | -16.22 | $22.61 | 36703 |
| 2025-08-01 | 0.00 | $22.67 | 32540 |
| 2025-07-31 | -16.13 | $22.56 | 44447 |
| 2025-07-30 | -13.33 | $22.56 | 81700 |
| 2025-07-29 | -20.00 | $22.58 | 80800 |
| 2025-07-28 | -34.29 | $22.53 | 17147 |
| 2025-07-25 | -31.43 | $22.54 | 24002 |
| 2025-07-24 | -42.86 | $22.50 | 23500 |
| 2025-07-23 | -37.14 | $22.52 | 27200 |
| 2025-07-22 | -40.00 | $22.51 | 29300 |
| 2025-07-21 | -28.57 | $22.55 | 102008 |
| 2025-07-18 | -62.86 | $22.43 | 14600 |
| 2025-07-17 | -68.57 | $22.41 | 26300 |
| 2025-07-16 | -77.14 | $22.38 | 40300 |
| 2025-07-15 | -72.97 | $22.38 | 39700 |
| 2025-07-14 | -64.86 | $22.41 | 32300 |
| 2025-07-11 | -64.86 | $22.41 | 21329 |
| 2025-07-10 | -44.74 | $22.48 | 19900 |
| 2025-07-09 | -36.59 | $22.50 | 23204 |
| 2025-07-08 | -59.09 | $22.39 | 83407 |
| 2025-07-07 | -46.67 | $22.44 | 32200 |
| 2025-07-03 | -31.11 | $22.51 | 11500 |
| 2025-07-02 | -26.67 | $22.53 | 20947 |
| 2025-07-01 | -4.44 | $22.63 | 20200 |
| 2025-06-30 | -6.82 | $22.61 | 24000 |
| 2025-06-27 | -12.82 | $22.54 | 39500 |
| 2025-06-26 | 0.00 | $22.57 | 16300 |
| 2025-06-25 | -18.92 | $22.50 | 32300 |
| 2025-06-24 | -18.92 | $22.50 | 354900 |
| 2025-06-23 | 0.00 | $22.45 | 19900 |
| 2025-06-20 | 0.00 | $22.41 | 24534 |
| 2025-06-18 | -11.43 | $22.36 | 13100 |
| 2025-06-17 | -14.29 | $22.35 | 23300 |
| 2025-06-16 | -34.29 | $22.28 | 17630 |
| 2025-06-13 | -22.86 | $22.32 | 27414 |
| 2025-06-12 | -2.86 | $22.39 | 25830 |
| 2025-06-11 | -15.63 | $22.32 | 79739 |
| 2025-06-10 | -34.48 | $22.24 | 11745 |
| 2025-06-09 | -37.93 | $22.23 | 26504 |
| 2025-06-06 | -48.28 | $22.20 | 35300 |
| 2025-06-05 | -31.03 | $22.25 | 76700 |
| 2025-06-04 | -10.34 | $22.31 | 45128 |
| 2025-06-03 | -41.38 | $22.22 | 33500 |
| 2025-06-02 | -13.79 | $22.30 | 38300 |
| 2025-05-30 | -3.45 | $22.33 | 28914 |
| 2025-05-29 | -7.14 | $22.31 | 10000 |
| 2025-05-28 | -34.48 | $22.24 | 41435 |
| 2025-05-27 | -36.11 | $22.28 | 31445 |
| 2025-05-23 | -69.44 | $22.16 | 27331 |
| 2025-05-22 | -69.44 | $22.16 | 88500 |
| 2025-05-21 | -94.12 | $22.09 | 17300 |
| 2025-05-20 | -57.58 | $22.22 | 34600 |
| 2025-05-19 | -36.59 | $22.26 | 42600 |
| 2025-05-16 | -31.25 | $22.26 | 42300 |
| 2025-05-15 | -33.33 | $22.25 | 24940 |
| 2025-05-14 | -58.33 | $22.13 | 37446 |
| 2025-05-13 | -41.67 | $22.21 | 79830 |
| 2025-05-12 | -37.25 | $22.22 | 39746 |
| 2025-05-09 | -31.65 | $22.16 | 32900 |
| 2025-05-08 | -32.91 | $22.15 | 48400 |
| 2025-05-07 | -22.09 | $22.22 | 27426 |
| 2025-05-06 | -26.74 | $22.18 | 48833 |
| 2025-05-05 | -30.23 | $22.15 | 26725 |
| 2025-05-02 | -30.23 | $22.15 | 69600 |
| 2025-05-01 | -15.12 | $22.28 | 43500 |
| 2025-04-30 | -9.30 | $22.33 | 21500 |
| 2025-04-29 | -10.53 | $22.40 | 48834 |
| 2025-04-28 | -16.84 | $22.34 | 7303 |
| 2025-04-25 | -21.05 | $22.30 | 20309 |
| 2025-04-24 | -27.37 | $22.24 | 59648 |
| 2025-04-23 | -42.11 | $22.10 | 22442 |
| 2025-04-22 | -49.47 | $22.03 | 14923 |
| 2025-04-21 | -60.00 | $21.93 | 21642 |
| 2025-04-17 | -44.21 | $22.08 | 22121 |
| 2025-04-16 | -49.49 | $22.05 | 13348 |
| 2025-04-15 | -52.53 | $22.02 | 37702 |
| 2025-04-14 | -57.58 | $21.97 | 29619 |
| 2025-04-11 | -73.74 | $21.81 | 179836 |
| 2025-04-10 | -74.75 | $21.80 | 71246 |
| 2025-04-09 | -45.45 | $22.09 | 132200 |
| 2025-04-08 | -94.87 | $21.80 | 108700 |
| 2025-04-07 | -81.08 | $21.94 | 62300 |
| 2025-04-04 | -80.49 | $22.21 | 115800 |
| 2025-04-03 | -62.96 | $22.37 | 52337 |
| 2025-04-02 | -48.15 | $22.41 | 33549 |
| 2025-04-01 | -22.22 | $22.48 | 46243 |
| 2025-03-31 | -44.83 | $22.43 | 122325 |
| 2025-03-28 | -63.16 | $22.41 | 50019 |
| 2025-03-27 | -78.95 | $22.35 | 43900 |
| 2025-03-26 | -76.32 | $22.36 | 91015 |
| 2025-03-25 | -52.63 | $22.45 | 172827 |
| 2025-03-24 | -44.74 | $22.48 | 37149 |
| 2025-03-21 | -47.37 | $22.47 | 65814 |
| 2025-03-20 | -44.74 | $22.48 | 66800 |
| 2025-03-19 | -44.74 | $22.48 | 61100 |
| 2025-03-18 | -76.32 | $22.36 | 41524 |
| 2025-03-17 | -68.42 | $22.39 | 55621 |
| 2025-03-14 | -81.58 | $22.34 | 35136 |
| 2025-03-13 | -78.95 | $22.35 | 61000 |
| 2025-03-12 | -65.96 | $22.34 | 38240 |
| 2025-03-11 | -63.83 | $22.35 | 85500 |
| 2025-03-10 | -42.55 | $22.45 | 128400 |
| 2025-03-07 | -44.68 | $22.44 | 134400 |
| 2025-03-06 | -48.94 | $22.42 | 56400 |
| 2025-03-05 | -36.17 | $22.48 | 331513 |
| 2025-03-04 | -34.04 | $22.49 | 29712 |
| 2025-03-03 | -4.26 | $22.63 | 41700 |
| 2025-02-28 | 0.00 | $22.63 | 66812 |
| 2025-02-27 | -14.29 | $22.54 | 88000 |
| 2025-02-26 | 0.00 | $22.60 | 21800 |
| 2025-02-25 | -5.13 | $22.55 | 56814 |
| 2025-02-24 | -3.23 | $22.48 | 49903 |
| 2025-02-21 | -3.70 | $22.44 | 43827 |
| 2025-02-20 | -11.11 | $22.42 | 137200 |
| 2025-02-19 | -25.93 | $22.38 | 41300 |
| 2025-02-18 | -22.22 | $22.39 | 120741 |
| 2025-02-14 | -11.11 | $22.42 | 153400 |
| 2025-02-13 | -38.46 | $22.34 | 62437 |
| 2025-02-12 | -74.07 | $22.24 | 153800 |
| 2025-02-11 | -29.55 | $22.31 | 57511 |
| 2025-02-10 | -26.67 | $22.32 | 61743 |
| 2025-02-07 | -22.22 | $22.34 | 38130 |
| 2025-02-06 | -8.89 | $22.40 | 23000 |
| 2025-02-05 | -11.11 | $22.39 | 82100 |
| 2025-02-04 | -36.36 | $22.27 | 118721 |
| 2025-02-03 | -18.18 | $22.35 | 46000 |
| 2025-01-31 | -22.73 | $22.33 | 122400 |
| 2025-01-30 | -2.38 | $22.40 | 51100 |
| 2025-01-29 | -9.76 | $22.36 | 74638 |
| 2025-01-28 | -2.63 | $22.36 | 52843 |
| 2025-01-27 | -7.89 | $22.34 | 111400 |
| 2025-01-24 | -14.71 | $22.28 | 82700 |
| 2025-01-23 | -20.59 | $22.26 | 75000 |
| 2025-01-22 | -20.59 | $22.26 | 92100 |
| 2025-01-21 | 0.00 | $22.32 | 98634 |
| 2025-01-17 | -42.22 | $22.25 | 19400 |
| 2025-01-16 | -46.67 | $22.23 | 46500 |
| 2025-01-15 | -47.83 | $22.23 | 93609 |
| 2025-01-14 | -92.16 | $22.03 | 36241 |
| 2025-01-13 | -96.67 | $22.01 | 44000 |
| 2025-01-10 | -96.67 | $22.06 | 61312 |
| 2025-01-08 | -90.91 | $22.14 | 89143 |
| 2025-01-07 | -92.73 | $22.13 | 85400 |
| 2025-01-06 | -81.03 | $22.20 | 106200 |
| 2025-01-03 | -82.76 | $22.19 | 47525 |
| 2025-01-02 | -79.31 | $22.21 | 104500 |
| 2024-12-31 | -86.21 | $22.17 | 86600 |
| 2024-12-30 | -83.05 | $22.19 | 71727 |
| 2024-12-27 | -93.22 | $22.13 | 33100 |
| 2024-12-26 | -86.44 | $22.17 | 56600 |
| 2024-12-24 | -86.44 | $22.17 | 94510 |
| 2024-12-23 | -94.64 | $22.15 | 180000 |
| 2024-12-20 | -90.74 | $22.19 | 70100 |
| 2024-12-19 | -96.00 | $22.20 | 46719 |
| 2024-12-18 | -100.00 | $22.25 | 35700 |
| 2024-12-17 | -86.21 | $22.43 | 47707 |
| 2024-12-16 | -70.59 | $22.44 | 63021 |
| 2024-12-13 | -70.27 | $22.42 | 51700 |
| 2024-12-12 | -51.35 | $22.49 | 42500 |
| 2024-12-11 | -27.03 | $22.58 | 46900 |
| 2024-12-10 | -24.32 | $22.59 | 42435 |
| 2024-12-09 | -21.62 | $22.60 | 31500 |
| 2024-12-06 | -10.81 | $22.64 | 50648 |
| 2024-12-05 | -27.03 | $22.58 | 91000 |
| 2024-12-04 | -27.03 | $22.58 | 46009 |
| 2024-12-03 | -37.84 | $22.54 | 40612 |
| 2024-12-02 | -5.41 | $22.66 | 68312 |
| 2024-11-29 | -8.11 | $22.65 | 10100 |
| 2024-11-27 | -10.34 | $22.57 | 27128 |
| 2024-11-26 | -27.59 | $22.52 | 78240 |
| 2024-11-25 | -10.34 | $22.57 | 66033 |
| 2024-11-22 | -53.85 | $22.43 | 41105 |
| 2024-11-21 | -53.85 | $22.43 | 66000 |
| 2024-11-20 | -57.69 | $22.42 | 34400 |
| 2024-11-19 | -50.00 | $22.44 | 43600 |
| 2024-11-18 | -65.38 | $22.40 | 25800 |
| 2024-11-15 | -84.38 | $22.36 | 42735 |
| 2024-11-14 | -82.35 | $22.39 | 50200 |
| 2024-11-13 | -86.84 | $22.38 | 39805 |
| 2024-11-12 | -80.95 | $22.41 | 37100 |
| 2024-11-11 | -50.00 | $22.54 | 552400 |
| 2024-11-08 | -45.24 | $22.56 | 41246 |
| 2024-11-07 | -64.29 | $22.48 | 56000 |
| 2024-11-06 | -85.71 | $22.39 | 60001 |
| 2024-11-05 | -67.50 | $22.48 | 38520 |
| 2024-11-04 | -87.50 | $22.40 | 52444 |
| 2024-11-01 | -94.29 | $22.42 | 35400 |
| 2024-10-31 | -87.50 | $22.47 | 49600 |
| 2024-10-30 | -77.78 | $22.51 | 62800 |
| 2024-10-29 | -80.00 | $22.51 | 56844 |
| 2024-10-28 | -87.04 | $22.50 | 64500 |
| 2024-10-25 | -87.04 | $22.50 | 47037 |
| 2024-10-24 | -87.04 | $22.50 | 33210 |
| 2024-10-23 | -92.59 | $22.47 | 57100 |
| 2024-10-22 | -95.83 | $22.51 | 42600 |
| 2024-10-21 | -100.00 | $22.51 | 99900 |
| 2024-10-18 | -78.05 | $22.65 | 38924 |
| 2024-10-17 | -73.17 | $22.67 | 76200 |
| 2024-10-16 | -56.10 | $22.74 | 53030 |
| 2024-10-15 | -68.29 | $22.69 | 62300 |
| 2024-10-14 | -87.80 | $22.61 | 25013 |
| 2024-10-11 | -85.37 | $22.62 | 39609 |
| 2024-10-10 | -85.37 | $22.62 | 30100 |
| 2024-10-09 | -90.00 | $22.61 | 20000 |
| 2024-10-08 | -85.00 | $22.63 | 52149 |
| 2024-10-07 | -94.59 | $22.62 | 66136 |
| 2024-10-04 | -84.38 | $22.70 | 117900 |
| 2024-10-03 | -82.14 | $22.74 | 39813 |
| 2024-10-02 | -56.25 | $22.79 | 201718 |
| 2024-10-01 | -2.56 | $22.96 | 47435 |
| 2024-09-30 | -8.11 | $22.92 | 71916 |
| 2024-09-27 | -16.22 | $22.89 | 32700 |
| 2024-09-26 | -18.92 | $22.88 | 76000 |
| 2024-09-25 | -27.03 | $22.85 | 52400 |
| 2024-09-24 | -13.51 | $22.90 | 22100 |
| 2024-09-23 | -24.32 | $22.86 | 71800 |
| 2024-09-20 | -10.81 | $22.91 | 34200 |
| 2024-09-19 | -10.81 | $22.91 | 60922 |
| 2024-09-18 | -21.62 | $22.87 | 36519 |
| 2024-09-17 | -10.81 | $22.91 | 134100 |
| 2024-09-16 | -2.94 | $22.91 | 34704 |
| 2024-09-13 | -5.88 | $22.84 | 46304 |
| 2024-09-12 | -8.82 | $22.78 | 73322 |
| 2024-09-11 | -3.13 | $22.78 | 113609 |
| 2024-09-10 | -8.33 | $22.76 | 74500 |
| 2024-09-09 | -11.63 | $22.74 | 54600 |
| 2024-09-06 | -15.00 | $22.70 | 59640 |
| 2024-09-05 | -8.33 | $22.72 | 33500 |
| 2024-09-04 | -29.17 | $22.62 | 53947 |
| 2024-09-03 | -16.67 | $22.68 | 146721 |
| 2024-08-30 | -18.75 | $22.67 | 57700 |
| 2024-08-29 | -18.75 | $22.67 | 166717 |
| 2024-08-28 | -14.58 | $22.69 | 44813 |
| 2024-08-27 | -12.50 | $22.70 | 68629 |
| 2024-08-26 | -8.33 | $22.72 | 148100 |
| 2024-08-23 | 0.00 | $22.75 | 45004 |
| 2024-08-22 | -26.67 | $22.61 | 48300 |
| 2024-08-21 | -2.00 | $22.72 | 57119 |
| 2024-08-20 | -10.00 | $22.66 | 31106 |
| 2024-08-19 | 0.00 | $22.64 | 79800 |
| 2024-08-16 | 0.00 | $22.61 | 39138 |
| 2024-08-15 | -10.53 | $22.55 | 25329 |
| 2024-08-14 | -5.26 | $22.57 | 121600 |
| 2024-08-13 | 0.00 | $22.53 | 128319 |
| 2024-08-12 | -51.61 | $22.36 | 46110 |
| 2024-08-09 | -38.71 | $22.40 | 51700 |
| 2024-08-08 | -61.29 | $22.33 | 79229 |
| 2024-08-07 | -54.84 | $22.35 | 98100 |
| 2024-08-06 | -51.43 | $22.34 | 77100 |
| 2024-08-05 | -23.26 | $22.42 | 37414 |
| 2024-08-02 | -4.65 | $22.50 | 90138 |
| 2024-08-01 | 0.00 | $22.52 | 47300 |
| 2024-07-31 | 0.00 | $22.45 | 87300 |
| 2024-07-30 | -9.30 | $22.37 | 61902 |
| 2024-07-29 | -9.30 | $22.37 | 33718 |
| 2024-07-26 | -23.26 | $22.31 | 31228 |
| 2024-07-25 | -41.86 | $22.23 | 30200 |
| 2024-07-24 | -44.19 | $22.22 | 55600 |
| 2024-07-23 | -25.58 | $22.30 | 59000 |
| 2024-07-22 | -25.58 | $22.30 | 43823 |
| 2024-07-19 | -30.23 | $22.28 | 18345 |
| 2024-07-18 | -5.00 | $22.36 | 64834 |
| 2024-07-17 | -2.50 | $22.37 | 56348 |
| 2024-07-16 | 0.00 | $22.38 | 43700 |
| 2024-07-15 | -11.11 | $22.30 | 47706 |
| 2024-07-12 | 0.00 | $22.34 | 96325 |
| 2024-07-11 | 0.00 | $22.31 | 94400 |
| 2024-07-10 | -22.58 | $22.22 | 74600 |
| 2024-07-09 | -45.16 | $22.15 | 145111 |
| 2024-07-08 | -35.48 | $22.18 | 123244 |
| 2024-07-05 | -29.03 | $22.20 | 34500 |
| 2024-07-03 | -45.16 | $22.15 | 15411 |
| 2024-07-02 | -90.32 | $22.01 | 69800 |
| 2024-07-01 | -74.07 | $22.09 | 513425 |
| 2024-06-28 | -40.74 | $22.18 | 192300 |
| 2024-06-27 | -22.22 | $22.23 | 62800 |
| 2024-06-26 | -32.26 | $22.19 | 40200 |
| 2024-06-25 | -6.45 | $22.27 | 27500 |
| 2024-06-24 | -12.90 | $22.25 | 33400 |
| 2024-06-21 | -12.90 | $22.25 | 42800 |
| 2024-06-20 | -12.90 | $22.25 | 73114 |
| 2024-06-18 | 0.00 | $22.29 | 31535 |
| 2024-06-17 | -20.00 | $22.22 | 55800 |
| 2024-06-14 | -16.67 | $22.23 | 33840 |
| 2024-06-13 | -3.33 | $22.27 | 42047 |
| 2024-06-12 | -25.81 | $22.21 | 37100 |
| 2024-06-11 | -51.61 | $22.13 | 112600 |
| 2024-06-10 | -70.97 | $22.07 | 28117 |
| 2024-06-07 | -64.52 | $22.09 | 293900 |
| 2024-06-06 | -38.71 | $22.17 | 16507 |
| 2024-06-05 | -22.58 | $22.22 | 91201 |
| 2024-06-04 | -35.48 | $22.18 | 43900 |
| 2024-06-03 | -19.35 | $22.23 | 31310 |
| 2024-05-31 | -32.26 | $22.19 | 60043 |
| 2024-05-30 | -45.24 | $22.10 | 59833 |
| 2024-05-29 | -66.67 | $22.01 | 51700 |
| 2024-05-28 | -54.76 | $22.06 | 38901 |
| 2024-05-24 | -35.71 | $22.14 | 58100 |
| 2024-05-23 | -40.48 | $22.12 | 29000 |
| 2024-05-22 | -20.41 | $22.19 | 19100 |
| 2024-05-21 | -16.33 | $22.21 | 26800 |
| 2024-05-20 | -18.37 | $22.20 | 100400 |
| 2024-05-17 | -18.37 | $22.20 | 493300 |
| 2024-05-16 | -12.24 | $22.23 | 22805 |
| 2024-05-15 | 0.00 | $22.29 | 28341 |
| 2024-05-14 | -8.33 | $22.13 | 48400 |
| 2024-05-13 | -7.69 | $22.13 | 41806 |
| 2024-05-10 | -23.08 | $22.07 | 49608 |
| 2024-05-09 | -12.82 | $22.11 | 13647 |
| 2024-05-08 | -17.95 | $22.09 | 76500 |
| 2024-05-07 | -12.82 | $22.11 | 34800 |
| 2024-05-06 | -34.04 | $22.08 | 90400 |
| 2024-05-03 | -31.91 | $22.09 | 66300 |
| 2024-05-02 | -57.45 | $21.97 | 27700 |
| 2024-05-01 | -70.21 | $21.91 | 30800 |
| 2024-04-30 | -74.47 | $21.89 | 57900 |
| 2024-04-29 | -51.06 | $22.00 | 43100 |
| 2024-04-26 | -69.64 | $21.94 | 79136 |
| 2024-04-25 | -81.25 | $21.89 | 31723 |
| 2024-04-24 | -78.13 | $21.91 | 44219 |
| 2024-04-23 | -71.88 | $21.95 | 198702 |
| 2024-04-22 | -75.76 | $21.93 | 43211 |
| 2024-04-19 | -83.33 | $21.88 | 30910 |
| 2024-04-18 | -89.39 | $21.84 | 52129 |
| 2024-04-17 | -78.79 | $21.91 | 60300 |
| 2024-04-16 | -95.45 | $21.80 | 147700 |
| 2024-04-15 | -96.67 | $21.85 | 25200 |
| 2024-04-12 | -87.76 | $22.00 | 41234 |
| 2024-04-11 | -95.92 | $21.96 | 69600 |
| 2024-04-10 | -93.62 | $21.99 | 60520 |
| 2024-04-09 | -51.35 | $22.24 | 43100 |
| 2024-04-08 | -64.86 | $22.19 | 108118 |
| 2024-04-05 | -81.08 | $22.13 | 82234 |
| 2024-04-04 | -67.57 | $22.18 | 43925 |
| 2024-04-03 | -70.27 | $22.17 | 25446 |
| 2024-04-02 | -75.68 | $22.15 | 36200 |
| 2024-04-01 | -66.67 | $22.25 | 28208 |
| 2024-03-28 | -25.93 | $22.36 | 27939 |
| 2024-03-27 | -18.52 | $22.38 | 29700 |
| 2024-03-26 | -43.33 | $22.30 | 26600 |
| 2024-03-25 | -36.67 | $22.32 | 24924 |
| 2024-03-22 | -11.54 | $22.36 | 104400 |
| 2024-03-21 | -30.77 | $22.31 | 88850 |
| 2024-03-20 | -34.62 | $22.30 | 27200 |
| 2024-03-19 | -46.43 | $22.26 | 54100 |
| 2024-03-18 | -71.43 | $22.19 | 35013 |
| 2024-03-15 | -68.97 | $22.19 | 39429 |
| 2024-03-14 | -68.97 | $22.19 | 34619 |
| 2024-03-13 | -25.00 | $22.31 | 39447 |
| 2024-03-12 | -22.86 | $22.31 | 55037 |
| 2024-03-11 | -11.43 | $22.35 | 12104 |
| 2024-03-08 | -14.29 | $22.34 | 48000 |
| 2024-03-07 | -14.71 | $22.33 | 74510 |
| 2024-03-06 | -20.69 | $22.27 | 65810 |
| 2024-03-05 | -18.52 | $22.26 | 88046 |
| 2024-03-04 | -37.04 | $22.21 | 51000 |
| 2024-03-01 | -18.18 | $22.31 | 29248 |
| 2024-02-29 | -67.31 | $22.21 | 49021 |
| 2024-02-28 | -71.15 | $22.19 | 63400 |
| 2024-02-27 | -73.08 | $22.18 | 35420 |
| 2024-02-26 | -71.15 | $22.19 | 69600 |
| 2024-02-23 | -65.38 | $22.22 | 75822 |
| 2024-02-22 | -76.92 | $22.16 | 69300 |
| 2024-02-21 | -82.69 | $22.13 | 28124 |
| 2024-02-20 | -75.00 | $22.17 | 52400 |
| 2024-02-16 | -82.69 | $22.13 | 49648 |
| 2024-02-15 | -71.15 | $22.19 | 38200 |
| 2024-02-14 | -80.77 | $22.14 | 38800 |
| 2024-02-13 | -98.08 | $22.05 | 65113 |
| 2024-02-12 | -87.80 | $22.20 | 296336 |
| 2024-02-09 | -87.50 | $22.21 | 144703 |
| 2024-02-08 | -90.00 | $22.20 | 53219 |
| 2024-02-07 | -77.50 | $22.25 | 54000 |
| 2024-02-06 | -70.00 | $22.28 | 65107 |
| 2024-02-05 | -80.00 | $22.24 | 37800 |
| 2024-02-02 | -50.00 | $22.37 | 31941 |
| 2024-02-01 | -10.53 | $22.52 | 60922 |
| 2024-01-31 | -24.14 | $22.40 | 39946 |
| 2024-01-30 | -24.14 | $22.40 | 68809 |
| 2024-01-29 | -38.71 | $22.37 | 42900 |
| 2024-01-26 | -63.89 | $22.31 | 114500 |
| 2024-01-25 | -62.16 | $22.32 | 108742 |
| 2024-01-24 | -91.89 | $22.21 | 71500 |
| 2024-01-23 | -75.68 | $22.27 | 106447 |
| 2024-01-22 | -71.79 | $22.29 | 81242 |
| 2024-01-19 | -79.49 | $22.26 | 150021 |
| 2024-01-18 | -69.23 | $22.30 | 50700 |
| 2024-01-17 | -79.49 | $22.26 | 156900 |
| 2024-01-16 | -69.23 | $22.30 | 97600 |
| 2024-01-12 | -28.21 | $22.46 | 152108 |
| 2024-01-11 | -34.62 | $22.39 | 61000 |
| 2024-01-10 | -41.27 | $22.31 | 34200 |
| 2024-01-09 | -45.31 | $22.28 | 39100 |
| 2024-01-08 | -46.88 | $22.27 | 46804 |
| 2024-01-05 | -59.38 | $22.19 | 100800 |
| 2024-01-04 | -53.13 | $22.23 | 59900 |
| 2024-01-03 | -43.75 | $22.29 | 49033 |
| 2024-01-02 | -37.68 | $22.31 | 43245 |
| 2023-12-29 | -20.00 | $22.43 | 33225 |
| 2023-12-28 | -10.00 | $22.50 | 53116 |
| 2023-12-27 | -4.29 | $22.54 | 73717 |
| 2023-12-26 | -19.51 | $22.41 | 58040 |
| 2023-12-22 | -21.35 | $22.38 | 240532 |
| 2023-12-21 | -11.24 | $22.47 | 20500 |
| 2023-12-20 | -2.50 | $22.46 | 88000 |
| 2023-12-19 | -7.32 | $22.41 | 33020 |
| 2023-12-18 | -10.47 | $22.38 | 26300 |
| 2023-12-15 | -6.98 | $22.41 | 67600 |
| 2023-12-14 | -6.74 | $22.41 | 57100 |
| 2023-12-13 | -1.20 | $22.31 | 35335 |
| 2023-12-12 | -9.84 | $22.04 | 28721 |
| 2023-12-11 | -16.67 | $21.97 | 22101 |
| 2023-12-08 | -11.54 | $22.01 | 25800 |
| 2023-12-07 | -8.97 | $22.03 | 47700 |
| 2023-12-06 | -8.97 | $22.03 | 51600 |
| 2023-12-05 | -12.82 | $22.00 | 56200 |
| 2023-12-04 | -24.36 | $21.91 | 18300 |
| 2023-12-01 | -11.54 | $22.01 | 52800 |
| 2023-11-30 | -13.89 | $21.90 | 33200 |
| 2023-11-29 | -3.33 | $21.97 | 95800 |
| 2023-11-28 | 0.00 | $21.85 | 26646 |
| 2023-11-27 | -1.35 | $21.77 | 48112 |
| 2023-11-24 | -7.04 | $21.70 | 18300 |
| 2023-11-22 | 0.00 | $21.75 | 15527 |
| 2023-11-21 | -1.39 | $21.69 | 42639 |
| 2023-11-20 | 0.00 | $21.69 | 25500 |
| 2023-11-17 | -1.37 | $21.64 | 79342 |
| 2023-11-16 | -2.86 | $21.60 | 27300 |
| 2023-11-15 | -16.67 | $21.50 | 20628 |
| 2023-11-14 | -1.39 | $21.61 | 39631 |
| 2023-11-13 | -24.59 | $21.36 | 12116 |
| 2023-11-10 | -21.31 | $21.38 | 319602 |
| 2023-11-09 | -27.87 | $21.34 | 11000 |
| 2023-11-08 | -4.92 | $21.48 | 11536 |
| 2023-11-07 | -13.11 | $21.43 | 371700 |
| 2023-11-06 | -26.23 | $21.35 | 21223 |
| 2023-11-03 | -14.75 | $21.42 | 45534 |
| 2023-11-02 | -11.36 | $21.29 | 61200 |
| 2023-11-01 | -25.00 | $21.23 | 15500 |
| 2023-10-31 | -61.36 | $21.07 | 54200 |
| 2023-10-30 | -56.82 | $21.09 | 21200 |
| 2023-10-27 | -59.09 | $21.08 | 275600 |
| 2023-10-26 | -66.67 | $21.09 | 8004 |
| 2023-10-25 | -80.70 | $21.01 | 16721 |
| 2023-10-24 | -63.16 | $21.11 | 114100 |
| 2023-10-23 | -78.95 | $21.02 | 7947 |
| 2023-10-20 | -83.05 | $21.00 | 24449 |
| 2023-10-19 | -98.51 | $20.91 | 12905 |
| 2023-10-18 | -88.52 | $21.03 | 15800 |
| 2023-10-17 | -86.11 | $21.06 | 6100 |
| 2023-10-16 | -75.00 | $21.14 | 12742 |
| 2023-10-13 | -62.50 | $21.23 | 12700 |
| 2023-10-12 | -69.44 | $21.18 | 9127 |
| 2023-10-11 | -51.35 | $21.32 | 14115 |
| 2023-10-10 | -60.81 | $21.25 | 17800 |
| 2023-10-09 | -62.16 | $21.24 | 16000 |
| 2023-10-06 | -79.73 | $21.11 | 18741 |
| 2023-10-05 | -78.67 | $21.12 | 13701 |
| 2023-10-04 | -81.33 | $21.10 | 24900 |
| 2023-10-03 | -93.33 | $21.01 | 49900 |
| 2023-10-02 | -100.00 | $21.25 | 59600 |
| 2023-09-29 | -83.61 | $21.37 | 3200 |
| 2023-09-28 | -78.69 | $21.40 | 18500 |
| 2023-09-27 | -96.49 | $21.33 | 10305 |
| 2023-09-26 | -98.00 | $21.39 | 19742 |
| 2023-09-25 | -100.00 | $21.45 | 8800 |
| 2023-09-22 | -80.49 | $21.55 | 4900 |
| 2023-09-21 | -100.00 | $21.47 | 17200 |
| 2023-09-20 | -81.82 | $21.61 | 35639 |
| 2023-09-19 | -75.00 | $21.61 | 10200 |
| 2023-09-18 | -62.16 | $21.65 | 44124 |
| 2023-09-15 | -64.86 | $21.64 | 11747 |
| 2023-09-14 | -59.46 | $21.66 | 8300 |
| 2023-09-13 | -54.05 | $21.68 | 2924 |
| 2023-09-12 | -62.16 | $21.65 | 12800 |
| 2023-09-11 | -62.16 | $21.65 | 4615 |
| 2023-09-08 | -56.76 | $21.67 | 25037 |
| 2023-09-07 | -65.79 | $21.64 | 23031 |
| 2023-09-06 | -78.95 | $21.59 | 37700 |
| 2023-09-05 | -73.68 | $21.61 | 26200 |
| 2023-09-01 | -23.68 | $21.80 | 30330 |
| 2023-08-31 | -7.89 | $21.86 | 41730 |
| 2023-08-30 | -13.16 | $21.84 | 27700 |
| 2023-08-29 | -10.53 | $21.85 | 50400 |
| 2023-08-28 | -50.00 | $21.73 | 8500 |
| 2023-08-25 | -65.38 | $21.69 | 12628 |
| 2023-08-24 | -71.15 | $21.66 | 33021 |
| 2023-08-23 | -57.69 | $21.73 | 22428 |
| 2023-08-22 | -94.23 | $21.54 | 35008 |
| 2023-08-21 | -98.08 | $21.52 | 46200 |
| 2023-08-18 | -88.00 | $21.59 | 175200 |
| 2023-08-17 | -94.00 | $21.56 | 11711 |
| 2023-08-16 | -100.00 | $21.58 | 26941 |
| 2023-08-15 | -92.68 | $21.66 | 10300 |
| 2023-08-14 | -80.49 | $21.71 | 8900 |
| 2023-08-11 | -75.61 | $21.73 | 20809 |
| 2023-08-10 | -65.85 | $21.77 | 8200 |
| 2023-08-09 | -51.22 | $21.83 | 3400 |
| 2023-08-08 | -53.66 | $21.82 | 20518 |
| 2023-08-07 | -65.85 | $21.77 | 23800 |
| 2023-08-04 | -60.98 | $21.79 | 7317 |
| 2023-08-03 | -95.12 | $21.65 | 7530 |
| 2023-08-02 | -63.27 | $21.73 | 20410 |
| 2023-08-01 | -28.57 | $21.90 | 16300 |
| 2023-07-31 | -6.12 | $22.01 | 28044 |
| 2023-07-28 | -14.29 | $21.97 | 12728 |
| 2023-07-27 | -36.73 | $21.86 | 17300 |
| 2023-07-26 | -8.16 | $22.00 | 7700 |
| 2023-07-25 | -18.37 | $21.95 | 186002 |
| 2023-07-24 | -10.20 | $21.99 | 7700 |
| 2023-07-21 | -12.24 | $21.98 | 23806 |
| 2023-07-20 | -22.45 | $21.93 | 19624 |
| 2023-07-19 | 0.00 | $22.04 | 21946 |
| 2023-07-18 | -8.16 | $22.00 | 28547 |
| 2023-07-17 | -14.29 | $21.97 | 112926 |
| 2023-07-14 | -22.45 | $21.93 | 5530 |
| 2023-07-13 | 0.00 | $22.04 | 63300 |
| 2023-07-12 | -16.28 | $21.91 | 6711 |
| 2023-07-11 | -48.84 | $21.77 | 1418 |
| 2023-07-10 | -67.44 | $21.69 | 5900 |
| 2023-07-07 | -76.74 | $21.65 | 16300 |
| 2023-07-06 | -83.72 | $21.62 | 36800 |
| 2023-07-05 | -95.65 | $21.76 | 31500 |
| 2023-07-03 | -26.09 | $21.92 | 3700 |
| 2023-06-30 | -17.39 | $21.94 | 4908 |
| 2023-06-29 | -47.83 | $21.87 | 6616 |
| 2023-06-28 | -8.70 | $21.96 | 9217 |
| 2023-06-27 | -26.32 | $21.89 | 15300 |
| 2023-06-26 | -11.11 | $21.91 | 8600 |
| 2023-06-23 | -25.93 | $21.87 | 7612 |
| 2023-06-22 | -37.04 | $21.84 | 16145 |
| 2023-06-21 | -11.11 | $21.91 | 6826 |
| 2023-06-20 | -7.41 | $21.92 | 13800 |
| 2023-06-16 | -14.81 | $21.90 | 8815 |
| 2023-06-15 | 0.00 | $21.94 | 14600 |
| 2023-06-14 | -37.04 | $21.84 | 7139 |
| 2023-06-13 | -48.15 | $21.81 | 12900 |
| 2023-06-12 | -29.63 | $21.86 | 9616 |
| 2023-06-09 | -55.56 | $21.83 | 13124 |
| 2023-06-08 | -53.85 | $21.85 | 9200 |
| 2023-06-07 | -79.49 | $21.75 | 9600 |
| 2023-06-06 | -53.85 | $21.85 | 18832 |
| 2023-06-05 | -61.54 | $21.82 | 44116 |
| 2023-06-02 | -56.41 | $21.84 | 8218 |
| 2023-06-01 | -30.77 | $21.94 | 136437 |
| 2023-05-31 | -48.72 | $21.87 | 124200 |
| 2023-05-30 | -53.85 | $21.85 | 108328 |
| 2023-05-26 | -76.92 | $21.76 | 106410 |
| 2023-05-25 | -92.31 | $21.72 | 97900 |
| 2023-05-24 | -100.00 | $21.71 | 121400 |
| 2023-05-23 | -92.86 | $21.82 | 25300 |
| 2023-05-22 | -88.89 | $21.84 | 33500 |
| 2023-05-19 | -96.30 | $21.82 | 17600 |
| 2023-05-18 | -96.30 | $21.82 | 53104 |
| 2023-05-17 | -86.96 | $21.88 | 13020 |
| 2023-05-16 | -91.30 | $21.87 | 7016 |
| 2023-05-15 | -86.96 | $21.88 | 76400 |
| 2023-05-12 | -66.67 | $21.96 | 11400 |
| 2023-05-11 | -27.78 | $22.03 | 4202 |
| 2023-05-10 | -47.62 | $22.01 | 5302 |
| 2023-05-09 | -95.24 | $21.91 | 7821 |
| 2023-05-08 | -80.95 | $21.94 | 10500 |
| 2023-05-05 | -57.14 | $21.99 | 6518 |
| 2023-05-04 | -57.14 | $21.99 | 7835 |
| 2023-05-03 | -47.62 | $22.01 | 5542 |
| 2023-05-02 | -66.67 | $21.97 | 23737 |
| 2023-05-01 | -68.18 | $21.97 | 16500 |
| 2023-04-28 | -22.73 | $22.07 | 8900 |
| 2023-04-27 | -45.45 | $22.02 | 14300 |
| 2023-04-26 | -48.15 | $21.99 | 18800 |
| 2023-04-25 | -31.25 | $22.02 | 31531 |
| 2023-04-24 | -37.50 | $22.00 | 14524 |
| 2023-04-21 | -53.13 | $21.95 | 6400 |
| 2023-04-20 | -53.13 | $21.95 | 12636 |
| 2023-04-19 | -68.75 | $21.90 | 6600 |
| 2023-04-18 | -48.48 | $21.96 | 9500 |
| 2023-04-17 | -50.00 | $21.93 | 3901 |
| 2023-04-14 | -34.21 | $21.99 | 10100 |
| 2023-04-13 | -10.20 | $22.07 | 6833 |
| 2023-04-12 | -18.37 | $22.03 | 6300 |
| 2023-04-11 | -18.37 | $22.03 | 28228 |
| 2023-04-10 | -30.61 | $21.97 | 6000 |
| 2023-04-06 | -14.29 | $22.05 | 6800 |
| 2023-04-05 | -15.69 | $22.04 | 4200 |
| 2023-04-04 | -15.38 | $22.04 | 26600 |
| 2023-04-03 | -3.85 | $22.10 | 9429 |
| 2023-03-31 | -4.35 | $22.04 | 6546 |
| 2023-03-30 | -12.50 | $21.95 | 4617 |
| 2023-03-29 | -22.73 | $21.90 | 6100 |
| 2023-03-28 | -43.18 | $21.81 | 5111 |
| 2023-03-27 | -31.82 | $21.86 | 27909 |
| 2023-03-24 | -15.91 | $21.93 | 15026 |
| 2023-03-23 | -11.36 | $21.95 | 5717 |
| 2023-03-22 | -11.90 | $21.93 | 14400 |
| 2023-03-21 | -15.15 | $21.84 | 32128 |
| 2023-03-20 | -39.39 | $21.76 | 4347 |
| 2023-03-17 | -33.33 | $21.78 | 27500 |
| 2023-03-16 | -33.33 | $21.78 | 7116 |
| 2023-03-15 | -42.42 | $21.75 | 5800 |
| 2023-03-14 | -52.78 | $21.73 | 4700 |
| 2023-03-13 | -53.85 | $21.74 | 21300 |
| 2023-03-10 | -70.00 | $21.68 | 5900 |
| 2023-03-09 | -86.00 | $21.63 | 9334 |
| 2023-03-08 | -90.00 | $21.61 | 10624 |
| 2023-03-07 | -86.00 | $21.63 | 16147 |
| 2023-03-06 | -70.00 | $21.71 | 97133 |
| 2023-03-03 | -70.31 | $21.75 | 118010 |
| 2023-03-02 | -89.47 | $21.64 | 28500 |
| 2023-03-01 | -91.18 | $21.71 | 9700 |
| 2023-02-28 | -82.35 | $21.77 | 7340 |
| 2023-02-27 | -77.94 | $21.80 | 21000 |
| 2023-02-24 | -89.71 | $21.72 | 41416 |
| 2023-02-23 | -73.53 | $21.83 | 2400 |
| 2023-02-22 | -86.76 | $21.74 | 11022 |
| 2023-02-21 | -98.53 | $21.66 | 6100 |
| 2023-02-17 | -87.50 | $21.84 | 11718 |
| 2023-02-16 | -92.86 | $21.81 | 54000 |
| 2023-02-15 | -96.00 | $21.85 | 10500 |
| 2023-02-14 | -95.65 | $21.89 | 4000 |
| 2023-02-13 | -90.91 | $21.93 | 12337 |
| 2023-02-10 | -100.00 | $21.89 | 9110 |
| 2023-02-09 | -100.00 | $21.94 | 4624 |
| 2023-02-08 | -84.85 | $22.05 | 14200 |
| 2023-02-07 | -69.23 | $22.06 | 13945 |
| 2023-02-06 | -76.92 | $22.03 | 9527 |
| 2023-02-03 | -38.78 | $22.14 | 14300 |
| 2023-02-02 | -8.47 | $22.28 | 19600 |
| 2023-02-01 | -5.08 | $22.30 | 9000 |
| 2023-01-31 | -16.67 | $22.15 | 6200 |
| 2023-01-30 | -27.87 | $22.07 | 39635 |
| 2023-01-27 | -12.70 | $22.16 | 26200 |
| 2023-01-26 | -9.23 | $22.18 | 6400 |
| 2023-01-25 | -9.23 | $22.18 | 8821 |
| 2023-01-24 | -10.77 | $22.17 | 5300 |
| 2023-01-23 | -18.46 | $22.12 | 118100 |
| 2023-01-20 | -15.38 | $22.14 | 31700 |
| 2023-01-19 | -15.38 | $22.14 | 14100 |
| 2023-01-18 | -4.62 | $22.21 | 19104 |
| 2023-01-17 | -8.77 | $22.11 | 12600 |
| 2023-01-13 | -7.02 | $22.12 | 7700 |
| 2023-01-12 | -1.82 | $22.13 | 3500 |
| 2023-01-11 | -11.54 | $22.05 | 12904 |
| 2023-01-10 | -26.92 | $21.97 | 6100 |
| 2023-01-09 | -25.00 | $21.98 | 9032 |
| 2023-01-06 | -25.00 | $21.98 | 3308 |
| 2023-01-05 | -63.46 | $21.78 | 6300 |
| 2023-01-04 | -51.92 | $21.84 | 9937 |
| 2023-01-03 | -78.85 | $21.70 | 5510 |
| 2022-12-30 | -82.69 | $21.68 | 20000 |
| 2022-12-29 | -80.77 | $21.69 | 29132 |
| 2022-12-28 | -100.00 | $21.59 | 19600 |
| 2022-12-27 | -100.00 | $21.67 | 12000 |
| 2022-12-23 | -80.00 | $21.79 | 2400 |
| 2022-12-22 | -65.00 | $21.85 | 4900 |
| 2022-12-21 | -55.00 | $21.89 | 16800 |
| 2022-12-20 | -65.12 | $21.83 | 10509 |
| 2022-12-19 | -54.17 | $21.85 | 14400 |
| 2022-12-16 | -33.33 | $21.95 | 15411 |
| 2022-12-15 | -30.00 | $21.96 | 13000 |
| 2022-12-14 | -18.00 | $22.02 | 11105 |
| 2022-12-13 | -24.00 | $21.99 | 26400 |
| 2022-12-12 | -30.43 | $21.88 | 13311 |
| 2022-12-09 | -34.78 | $21.86 | 11200 |
| 2022-12-08 | -27.45 | $21.88 | 9800 |
| 2022-12-07 | -12.82 | $21.92 | 5803 |
| 2022-12-06 | -28.21 | $21.80 | 31000 |
| 2022-12-05 | -21.79 | $21.85 | 13200 |
| 2022-12-02 | -10.13 | $21.94 | 8600 |
| 2022-12-01 | 0.00 | $22.02 | 10400 |
| 2022-11-30 | 0.00 | $21.89 | 5140 |
| 2022-11-29 | -16.44 | $21.73 | 13700 |
| 2022-11-28 | -13.70 | $21.75 | 12300 |
| 2022-11-25 | -4.23 | $21.80 | 500 |
| 2022-11-23 | -10.00 | $21.75 | 21805 |
| 2022-11-22 | -7.46 | $21.74 | 14600 |
| 2022-11-21 | -23.88 | $21.63 | 12800 |
| 2022-11-18 | -16.42 | $21.68 | 12500 |
| 2022-11-17 | -19.48 | $21.64 | 7430 |
| 2022-11-16 | -7.79 | $21.73 | 14500 |
| 2022-11-15 | -9.09 | $21.72 | 10500 |
| 2022-11-14 | -29.87 | $21.56 | 9215 |
| 2022-11-11 | -16.88 | $21.66 | 707 |
| 2022-11-10 | -16.88 | $21.66 | 322300 |
| 2022-11-09 | -50.00 | $21.25 | 7124 |
| 2022-11-08 | -34.78 | $21.32 | 8809 |
| 2022-11-07 | -45.65 | $21.27 | 855100 |
| 2022-11-04 | -41.30 | $21.29 | 5700 |
| 2022-11-03 | -60.87 | $21.20 | 5800 |
| 2022-11-02 | -47.83 | $21.26 | 13700 |
| 2022-11-01 | -28.57 | $21.37 | 11145 |
| 2022-10-31 | -43.64 | $21.33 | 25800 |
| 2022-10-28 | -20.00 | $21.46 | 11700 |
| 2022-10-27 | -23.64 | $21.44 | 12214 |
| 2022-10-26 | -43.64 | $21.33 | 17800 |
| 2022-10-25 | -45.45 | $21.32 | 15444 |
| 2022-10-24 | -65.45 | $21.21 | 17600 |
| 2022-10-21 | -76.36 | $21.15 | 17206 |
| 2022-10-20 | -90.91 | $21.07 | 10937 |
| 2022-10-19 | -79.03 | $21.15 | 52132 |
| 2022-10-18 | -63.51 | $21.29 | 9500 |
| 2022-10-17 | -73.33 | $21.22 | 11300 |
| 2022-10-14 | -84.81 | $21.14 | 10905 |
| 2022-10-13 | -76.25 | $21.21 | 10705 |
| 2022-10-12 | -93.94 | $21.23 | 13000 |
| 2022-10-11 | -91.67 | $21.25 | 15411 |
| 2022-10-10 | -94.74 | $21.23 | 24900 |
| 2022-10-07 | -91.21 | $21.29 | 10000 |
| 2022-10-06 | -75.82 | $21.43 | 7100 |
| 2022-10-05 | -69.23 | $21.49 | 8200 |
| 2022-10-04 | -62.64 | $21.55 | 10329 |
| 2022-10-03 | -73.63 | $21.45 | 53000 |
| 2022-09-30 | -89.01 | $21.31 | 21200 |
| 2022-09-29 | -83.52 | $21.36 | 8223 |
| 2022-09-28 | -70.97 | $21.48 | 16800 |
| 2022-09-27 | -97.96 | $21.23 | 11610 |
| 2022-09-26 | -98.91 | $21.28 | 8900 |
| 2022-09-23 | -97.62 | $21.47 | 5613 |
| 2022-09-22 | -100.00 | $21.57 | 5400 |
| 2022-09-21 | -93.15 | $21.70 | 3424 |
| 2022-09-20 | -98.51 | $21.72 | 6431 |
| 2022-09-19 | -90.63 | $21.80 | 5600 |
| 2022-09-16 | -89.86 | $21.81 | 19045 |
| 2022-09-15 | -98.73 | $21.79 | 39515 |
| 2022-09-14 | -100.00 | $21.87 | 6539 |
| 2022-09-13 | -100.00 | $21.87 | 11046 |
| 2022-09-12 | -78.41 | $22.06 | 9600 |
| 2022-09-09 | -78.41 | $22.06 | 12538 |
| 2022-09-08 | -82.22 | $22.03 | 6204 |
| 2022-09-07 | -84.44 | $22.01 | 9500 |
| 2022-09-06 | -97.78 | $21.89 | 6439 |
| 2022-09-02 | -94.05 | $21.98 | 8200 |
| 2022-09-01 | -91.67 | $22.00 | 10837 |
| 2022-08-31 | -100.00 | $22.04 | 4220 |
| 2022-08-30 | -94.29 | $22.11 | 29520 |
| 2022-08-29 | -98.44 | $22.14 | 20000 |
| 2022-08-26 | -96.61 | $22.24 | 8617 |
| 2022-08-25 | -72.88 | $22.38 | 4400 |
| 2022-08-24 | -96.61 | $22.24 | 6433 |
| 2022-08-23 | -92.98 | $22.28 | 11730 |
| 2022-08-22 | -100.00 | $22.24 | 4808 |
| 2022-08-19 | -95.45 | $22.39 | 7000 |
| 2022-08-18 | -59.09 | $22.55 | 7146 |
| 2022-08-17 | -53.45 | $22.50 | 6939 |
| 2022-08-16 | -25.00 | $22.65 | 9018 |
| 2022-08-15 | -11.94 | $22.73 | 22519 |
| 2022-08-12 | -16.44 | $22.69 | 19734 |
| 2022-08-11 | -31.51 | $22.58 | 6009 |
| 2022-08-10 | -15.91 | $22.67 | 6725 |
| 2022-08-09 | -32.22 | $22.52 | 21644 |
| 2022-08-08 | -21.11 | $22.62 | 3431 |
| 2022-08-05 | -31.11 | $22.53 | 4500 |
| 2022-08-04 | -12.22 | $22.70 | 4900 |
| 2022-08-03 | -17.78 | $22.65 | 2500 |
| 2022-08-02 | -32.22 | $22.52 | 6100 |
| 2022-08-01 | -3.33 | $22.78 | 7605 |
| 2022-07-29 | -3.45 | $22.75 | 8300 |
| 2022-07-28 | 0.00 | $22.71 | 5323 |
| 2022-07-27 | -1.54 | $22.53 | 22000 |
| 2022-07-26 | -16.95 | $22.38 | 14100 |
| 2022-07-25 | -6.78 | $22.44 | 11303 |
| 2022-07-22 | -5.08 | $22.45 | 4537 |
| 2022-07-21 | 0.00 | $22.34 | 55410 |
| 2022-07-20 | -26.32 | $22.17 | 3700 |
| 2022-07-19 | -26.83 | $22.16 | 4235 |
| 2022-07-18 | -44.19 | $22.08 | 6338 |
| 2022-07-15 | -21.43 | $22.15 | 11600 |
| 2022-07-14 | -42.86 | $22.03 | 5031 |
| 2022-07-13 | -25.76 | $22.10 | 7714 |
| 2022-07-12 | -27.27 | $22.09 | 5100 |
| 2022-07-11 | -30.30 | $22.07 | 7500 |
| 2022-07-08 | -46.43 | $22.06 | 5249 |
| 2022-07-07 | -45.16 | $22.12 | 10500 |
| 2022-07-06 | -53.61 | $22.06 | 53128 |
| 2022-07-05 | -44.00 | $22.17 | 11507 |
| 2022-07-01 | -44.44 | $22.21 | 23824 |
| 2022-06-30 | -59.29 | $22.07 | 29400 |
| 2022-06-29 | -68.64 | $21.98 | 4900 |
| 2022-06-28 | -76.42 | $21.90 | 11400 |
| 2022-06-27 | -71.85 | $21.99 | 5000 |
| 2022-06-24 | -65.19 | $22.08 | 2336 |
| 2022-06-23 | -68.15 | $22.04 | 9447 |
| 2022-06-22 | -74.81 | $21.95 | 15700 |
| 2022-06-21 | -81.48 | $21.86 | 14701 |
| 2022-06-17 | -79.26 | $21.89 | 12400 |
| 2022-06-16 | -82.22 | $21.85 | 31100 |
| 2022-06-15 | -74.07 | $21.96 | 55700 |
| 2022-06-14 | -94.81 | $21.68 | 41903 |
| 2022-06-13 | -100.00 | $21.75 | 3021 |
| 2022-06-10 | -100.00 | $22.15 | 8232 |
| 2022-06-09 | -95.00 | $22.39 | 13639 |
| 2022-06-08 | -83.33 | $22.46 | 12900 |
| 2022-06-07 | -63.33 | $22.58 | 5843 |
| 2022-06-06 | -70.31 | $22.51 | 12000 |
| 2022-06-03 | -50.00 | $22.64 | 11705 |
| 2022-06-02 | -34.38 | $22.74 | 14318 |
| 2022-06-01 | -39.06 | $22.71 | 9700 |
| 2022-05-31 | -23.44 | $22.81 | 16540 |
| 2022-05-27 | -3.13 | $22.94 | 41200 |
| 2022-05-26 | -3.51 | $22.87 | 34800 |
| 2022-05-25 | -2.08 | $22.79 | 19314 |
| 2022-05-24 | -35.85 | $22.66 | 7300 |
| 2022-05-23 | -67.86 | $22.50 | 22900 |
| 2022-05-20 | -58.93 | $22.55 | 19100 |
| 2022-05-19 | -76.79 | $22.45 | 25400 |
| 2022-05-18 | -87.50 | $22.39 | 18000 |
| 2022-05-17 | -82.14 | $22.42 | 22100 |
| 2022-05-16 | -66.07 | $22.51 | 28927 |
| 2022-05-13 | -72.13 | $22.49 | 26108 |
| 2022-05-12 | -71.83 | $22.52 | 17500 |
| 2022-05-11 | -81.58 | $22.46 | 57500 |
| 2022-05-10 | -80.26 | $22.47 | 36800 |
| 2022-05-09 | -90.79 | $22.39 | 27507 |
| 2022-05-06 | -98.65 | $22.35 | 15600 |
| 2022-05-05 | -94.74 | $22.45 | 11400 |
| 2022-05-04 | -69.33 | $22.69 | 13746 |
| 2022-05-03 | -96.81 | $22.50 | 24200 |
| 2022-05-02 | -96.08 | $22.51 | 64700 |
| 2022-04-29 | -100.00 | $22.60 | 28112 |
| 2022-04-28 | -85.11 | $22.77 | 49511 |
| 2022-04-27 | -88.30 | $22.74 | 23200 |
| 2022-04-26 | -78.72 | $22.83 | 52943 |
| 2022-04-25 | -77.66 | $22.84 | 18809 |
| 2022-04-22 | -96.81 | $22.66 | 6400 |
| 2022-04-21 | -96.63 | $22.71 | 11500 |
| 2022-04-20 | -86.75 | $22.85 | 31925 |
| 2022-04-19 | -100.00 | $22.74 | 12617 |
| 2022-04-18 | -97.40 | $22.87 | 32600 |
| 2022-04-14 | -96.39 | $22.90 | 16800 |
| 2022-04-13 | -77.11 | $23.06 | 56230 |
| 2022-04-12 | -84.34 | $23.00 | 30020 |
| 2022-04-11 | -98.80 | $22.88 | 25304 |
| 2022-04-08 | -98.61 | $22.99 | 14321 |
| 2022-04-07 | -100.00 | $23.12 | 3618 |
| 2022-04-06 | -93.10 | $23.16 | 16000 |
| 2022-04-05 | -98.25 | $23.23 | 23747 |
| 2022-04-04 | -59.26 | $23.47 | 15641 |
| 2022-04-01 | -67.16 | $23.47 | 17213 |
| 2022-03-31 | -64.47 | $23.52 | 17840 |
| 2022-03-30 | -61.84 | $23.54 | 12200 |
| 2022-03-29 | -67.95 | $23.50 | 10101 |
| 2022-03-28 | -89.69 | $23.35 | 18633 |
| 2022-03-25 | -95.88 | $23.29 | 21923 |
| 2022-03-24 | -83.70 | $23.45 | 18600 |
| 2022-03-23 | -91.57 | $23.46 | 14519 |
| 2022-03-22 | -97.59 | $23.41 | 17200 |
| 2022-03-21 | -95.00 | $23.46 | 12737 |
| 2022-03-18 | -67.50 | $23.68 | 6800 |
| 2022-03-17 | -72.50 | $23.64 | 6600 |
| 2022-03-16 | -78.75 | $23.59 | 18007 |
| 2022-03-15 | -90.00 | $23.50 | 11836 |
| 2022-03-14 | -98.75 | $23.43 | 17310 |
| 2022-03-11 | -98.33 | $23.63 | 8700 |
| 2022-03-10 | -100.00 | $23.66 | 19400 |
| 2022-03-09 | -93.88 | $23.78 | 53300 |
| 2022-03-08 | -97.96 | $23.76 | 88000 |
| 2022-03-07 | -97.67 | $23.82 | 20500 |
| 2022-03-04 | -75.00 | $23.95 | 9715 |
| 2022-03-03 | -77.78 | $23.97 | 9426 |
| 2022-03-02 | -82.81 | $23.96 | 6400 |
| 2022-03-01 | -52.31 | $24.16 | 8521 |
| 2022-02-28 | -61.54 | $24.10 | 7700 |
| 2022-02-25 | -72.31 | $24.03 | 17500 |
| 2022-02-24 | -87.69 | $23.93 | 28400 |
| 2022-02-23 | -98.51 | $23.92 | 6600 |
| 2022-02-22 | -87.69 | $24.01 | 25700 |
| 2022-02-18 | -75.38 | $24.09 | 5336 |
| 2022-02-17 | -84.62 | $24.03 | 13041 |
| 2022-02-16 | -81.54 | $24.05 | 64600 |
| 2022-02-15 | -96.92 | $23.95 | 9500 |
| 2022-02-14 | -93.85 | $23.97 | 16837 |
| 2022-02-11 | -84.85 | $24.05 | 15300 |
| 2022-02-10 | -100.00 | $23.98 | 11200 |
| 2022-02-09 | -94.34 | $24.19 | 23134 |
| 2022-02-08 | -96.23 | $24.18 | 13500 |
| 2022-02-07 | -90.00 | $24.24 | 29900 |
| 2022-02-04 | -95.92 | $24.22 | 6009 |
| 2022-02-03 | -94.29 | $24.37 | 26907 |
| 2022-02-02 | -82.00 | $24.47 | 32334 |
| 2022-02-01 | -78.00 | $24.49 | 8241 |
| 2022-01-31 | -82.46 | $24.48 | 13046 |
| 2022-01-28 | -90.48 | $24.44 | 14903 |
| 2022-01-27 | -96.83 | $24.40 | 23821 |
| 2022-01-26 | -100.00 | $24.39 | 88700 |
| 2022-01-25 | -84.38 | $24.51 | 9916 |
| 2022-01-24 | -81.25 | $24.53 | 9400 |
| 2022-01-21 | -78.13 | $24.55 | 16812 |
| 2022-01-20 | -89.06 | $24.48 | 23840 |
| 2022-01-19 | -90.63 | $24.47 | 20029 |
| 2022-01-18 | -100.00 | $24.41 | 13039 |
| 2022-01-14 | -94.44 | $24.57 | 20133 |
| 2022-01-13 | -75.93 | $24.67 | 9500 |
| 2022-01-12 | -74.07 | $24.68 | 4539 |
| 2022-01-11 | -72.22 | $24.69 | 807200 |
| 2022-01-10 | -88.89 | $24.60 | 15118 |
| 2022-01-07 | -91.67 | $24.64 | 15700 |
| 2022-01-06 | -97.56 | $24.68 | 75026 |
| 2022-01-05 | -88.89 | $24.76 | 24900 |
| 2022-01-04 | -92.59 | $24.83 | 37800 |
| 2022-01-03 | -86.96 | $24.88 | 13100 |
| 2021-12-31 | -58.82 | $24.98 | 9232 |
| 2021-12-30 | -58.82 | $24.98 | 38611 |
| 2021-12-29 | -64.71 | $24.97 | 9808 |
| 2021-12-28 | -22.22 | $25.04 | 16000 |
| 2021-12-27 | -24.00 | $25.02 | 10614 |
| 2021-12-23 | -36.00 | $24.99 | 6900 |
| 2021-12-22 | -18.18 | $25.02 | 10641 |
| 2021-12-21 | -24.24 | $25.00 | 68323 |
| 2021-12-20 | -18.18 | $25.02 | 27600 |
| 2021-12-17 | -3.03 | $25.07 | 8923 |
| 2021-12-16 | 0.00 | $25.05 | 14100 |
| 2021-12-15 | -13.79 | $25.00 | 35300 |
| 2021-12-14 | -6.90 | $25.02 | 9615 |
| 2021-12-13 | -6.90 | $25.02 | 18812 |
| 2021-12-10 | -24.14 | $24.97 | 20600 |
| 2021-12-09 | -24.14 | $24.97 | 24700 |
| 2021-12-08 | -33.33 | $24.99 | 11212 |
| 2021-12-07 | -38.64 | $25.02 | 10023 |
| 2021-12-06 | -43.18 | $25.00 | 14211 |
| 2021-12-03 | -38.64 | $25.02 | 7323 |
| 2021-12-02 | -52.27 | $24.96 | 9523 |
| 2021-12-01 | -50.00 | $24.97 | 12835 |
| 2021-11-30 | -56.82 | $24.94 | 11500 |
| 2021-11-29 | -61.36 | $24.92 | 24930 |
| 2021-11-26 | -75.00 | $24.86 | 3400 |
| 2021-11-24 | -88.64 | $24.80 | 16547 |
| 2021-11-23 | -100.00 | $24.78 | 9100 |
| 2021-11-22 | -100.00 | $24.85 | 13200 |
| 2021-11-19 | -75.86 | $24.97 | 12500 |
| 2021-11-18 | -82.76 | $24.95 | 18635 |
| 2021-11-17 | -89.66 | $24.93 | 7200 |
| 2021-11-16 | -96.55 | $24.91 | 117648 |
| 2021-11-15 | -100.00 | $24.90 | 19700 |
| 2021-11-12 | -75.86 | $24.97 | 34401 |
| 2021-11-11 | -86.21 | $24.94 | 23446 |
| 2021-11-10 | -62.07 | $25.01 | 41700 |
| 2021-11-09 | -3.45 | $25.18 | 21004 |
| 2021-11-08 | -25.00 | $25.11 | 9002 |
| 2021-11-05 | -3.57 | $25.17 | 13000 |
| 2021-11-04 | -20.00 | $25.06 | 37700 |
| 2021-11-03 | -55.00 | $24.99 | 12500 |
| 2021-11-02 | -55.00 | $24.99 | 32700 |
| 2021-11-01 | -47.62 | $25.01 | 8700 |
| 2021-10-29 | -45.45 | $25.02 | 8902 |
| 2021-10-28 | -63.33 | $25.01 | 33839 |
| 2021-10-27 | -43.33 | $25.07 | 4800 |
| 2021-10-26 | -66.67 | $25.00 | 10004 |
| 2021-10-25 | -76.67 | $24.97 | 37327 |
| 2021-10-22 | -90.00 | $24.93 | 12200 |
| 2021-10-21 | -96.97 | $24.91 | 6500 |
| 2021-10-20 | -80.95 | $24.98 | 18400 |
| 2021-10-19 | -83.33 | $24.98 | 119208 |
| 2021-10-18 | -77.08 | $25.01 | 20221 |
| 2021-10-15 | -72.92 | $25.03 | 47400 |
| 2021-10-14 | -58.33 | $25.10 | 9245 |
| 2021-10-13 | -77.08 | $25.01 | 29906 |
| 2021-10-12 | -86.54 | $24.97 | 21700 |
| 2021-10-11 | -92.59 | $24.94 | 22145 |
| 2021-10-08 | -95.74 | $24.99 | 6020 |
| 2021-10-07 | -97.73 | $25.01 | 12036 |
| 2021-10-06 | -90.00 | $25.08 | 6500 |
| 2021-10-05 | -92.11 | $25.09 | 9600 |
| 2021-10-04 | -91.89 | $25.10 | 16400 |
| 2021-10-01 | -64.86 | $25.20 | 15700 |
| 2021-09-30 | -89.19 | $25.11 | 12600 |
| 2021-09-29 | -86.49 | $25.12 | 12700 |
| 2021-09-28 | -86.49 | $25.12 | 22231 |
| 2021-09-27 | -100.00 | $25.14 | 20938 |
| 2021-09-24 | -85.19 | $25.21 | 14709 |
| 2021-09-23 | -85.00 | $25.27 | 11600 |
| 2021-09-22 | -53.33 | $25.36 | 19503 |
| 2021-09-21 | -60.00 | $25.35 | 16526 |
| 2021-09-20 | -66.67 | $25.34 | 9800 |
| 2021-09-17 | -86.67 | $25.31 | 27109 |
| 2021-09-16 | -46.67 | $25.37 | 4200 |
| 2021-09-15 | -33.33 | $25.39 | 11000 |
| 2021-09-14 | -13.33 | $25.42 | 10506 |
| 2021-09-13 | -60.00 | $25.35 | 25200 |
| 2021-09-10 | -40.00 | $25.38 | 6111 |
| 2021-09-09 | -23.81 | $25.39 | 10300 |
| 2021-09-08 | -38.10 | $25.36 | 17700 |
| 2021-09-07 | -52.38 | $25.33 | 15500 |
| 2021-09-03 | -38.10 | $25.36 | 17539 |
| 2021-09-02 | -19.05 | $25.40 | 11500 |
| 2021-09-01 | -14.29 | $25.41 | 18333 |
| 2021-08-31 | -45.83 | $25.36 | 17718 |
| 2021-08-30 | -16.67 | $25.43 | 6300 |
| 2021-08-27 | -42.86 | $25.39 | 3500 |
| 2021-08-26 | -64.29 | $25.33 | 7600 |
| 2021-08-25 | -60.71 | $25.34 | 16124 |
| 2021-08-24 | -53.57 | $25.36 | 12800 |
| 2021-08-23 | -42.86 | $25.39 | 14617 |
| 2021-08-20 | -60.71 | $25.34 | 14400 |
| 2021-08-19 | -57.14 | $25.35 | 6800 |
| 2021-08-18 | -67.86 | $25.32 | 14831 |
| 2021-08-17 | -53.57 | $25.36 | 12000 |
| 2021-08-16 | -50.00 | $25.37 | 21000 |
| 2021-08-13 | -60.71 | $25.34 | 15100 |
| 2021-08-12 | -82.14 | $25.28 | 22343 |
| 2021-08-11 | -85.71 | $25.27 | 11643 |
| 2021-08-10 | -96.43 | $25.24 | 13701 |
| 2021-08-09 | -96.30 | $25.25 | 9819 |
| 2021-08-06 | -70.37 | $25.32 | 9600 |
| 2021-08-05 | -40.74 | $25.40 | 9920 |
| 2021-08-04 | -29.63 | $25.43 | 7702 |
| 2021-08-03 | -22.22 | $25.45 | 21113 |
| 2021-08-02 | -18.52 | $25.46 | 11245 |
| 2021-07-30 | -14.81 | $25.43 | 6142 |
| 2021-07-29 | -33.33 | $25.38 | 90210 |
| 2021-07-28 | -18.52 | $25.42 | 11832 |
| 2021-07-27 | -32.14 | $25.38 | 11019 |
| 2021-07-26 | -32.14 | $25.38 | 18139 |
| 2021-07-23 | -31.25 | $25.37 | 28139 |
| 2021-07-22 | -18.75 | $25.41 | 6619 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.63
2026-07-20
Close Price
$22.44
Vol: 4262Average Directional Index - Detailed Analysis
Minimum
6.05
Average
21.83
Maximum
81.70
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 17.63 | $22.44 | 4262 |
| 2026-07-17 | 17.41 | $22.46 | 43909 |
| 2026-07-16 | 17.30 | $22.46 | 84400 |
| 2026-07-15 | 17.09 | $22.46 | 96000 |
| 2026-07-14 | 16.69 | $22.43 | 31132 |
| 2026-07-13 | 15.99 | $22.39 | 45800 |
| 2026-07-10 | 15.16 | $22.45 | 58321 |
| 2026-07-09 | 14.58 | $22.48 | 154305 |
| 2026-07-08 | 14.03 | $22.47 | 158603 |
| 2026-07-07 | 13.28 | $22.48 | 126532 |
| 2026-07-06 | 12.79 | $22.56 | 63400 |
| 2026-07-02 | 12.62 | $22.56 | 48742 |
| 2026-07-01 | 12.44 | $22.63 | 20800 |
| 2026-06-30 | 12.67 | $22.65 | 88400 |
| 2026-06-29 | 13.33 | $22.70 | 27016 |
| 2026-06-26 | 13.90 | $22.67 | 47800 |
| 2026-06-25 | 14.49 | $22.68 | 53500 |
| 2026-06-24 | 15.25 | $22.67 | 43829 |
| 2026-06-23 | 15.93 | $22.61 | 35149 |
| 2026-06-22 | 16.23 | $22.60 | 32281 |
| 2026-06-18 | 16.47 | $22.64 | 37018 |
| 2026-06-17 | 17.02 | $22.56 | 46641 |
| 2026-06-16 | 17.59 | $22.63 | 115635 |
| 2026-06-15 | 18.48 | $22.61 | 22700 |
| 2026-06-12 | 19.42 | $22.61 | 55401 |
| 2026-06-11 | 20.05 | $22.60 | 42644 |
| 2026-06-10 | 20.71 | $22.46 | 47800 |
| 2026-06-09 | 20.74 | $22.50 | 59000 |
| 2026-06-08 | 20.77 | $22.48 | 58405 |
| 2026-06-05 | 20.80 | $22.46 | 93942 |
| 2026-06-04 | 20.84 | $22.58 | 61512 |
| 2026-06-03 | 21.27 | $22.55 | 63318 |
| 2026-06-02 | 21.54 | $22.59 | 89200 |
| 2026-06-01 | 22.15 | $22.67 | 108123 |
| 2026-05-29 | 22.89 | $22.69 | 40900 |
| 2026-05-28 | 23.96 | $22.67 | 846600 |
| 2026-05-27 | 25.10 | $22.63 | 1.7M |
| 2026-05-26 | 26.03 | $22.60 | 64900 |
| 2026-05-22 | 26.67 | $22.51 | 117148 |
| 2026-05-21 | 27.00 | $22.50 | 632449 |
| 2026-05-20 | 27.11 | $22.48 | 128235 |
| 2026-05-19 | 27.03 | $22.32 | 85112 |
| 2026-05-18 | 26.21 | $22.42 | 49148 |
| 2026-05-15 | 25.59 | $22.43 | 59607 |
| 2026-05-14 | 25.03 | $22.56 | 55642 |
| 2026-05-13 | 24.92 | $22.54 | 55900 |
| 2026-05-12 | 24.59 | $22.56 | 78600 |
| 2026-05-11 | 24.29 | $22.61 | 45500 |
| 2026-05-08 | 24.23 | $22.66 | 79600 |
| 2026-05-07 | 24.29 | $22.59 | 66000 |
| 2026-05-06 | 24.35 | $22.66 | 66644 |
| 2026-05-05 | 24.57 | $22.54 | 51100 |
| 2026-05-04 | 24.24 | $22.51 | 543900 |
| 2026-05-01 | 23.76 | $22.68 | 94544 |
| 2026-04-30 | 23.98 | $22.62 | 65521 |
| 2026-04-29 | 23.80 | $22.60 | 51024 |
| 2026-04-28 | 23.61 | $22.67 | 44913 |
| 2026-04-27 | 23.61 | $22.67 | 44926 |
| 2026-04-24 | 23.74 | $22.71 | 60600 |
| 2026-04-23 | 23.95 | $22.70 | 48411 |
| 2026-04-22 | 24.18 | $22.74 | 44400 |
| 2026-04-21 | 24.70 | $22.71 | 51541 |
| 2026-04-20 | 25.25 | $22.78 | 72205 |
| 2026-04-17 | 26.04 | $22.78 | 56600 |
| 2026-04-16 | 26.95 | $22.65 | 55000 |
| 2026-04-15 | 27.50 | $22.72 | 70414 |
| 2026-04-14 | 28.32 | $22.73 | 134900 |
| 2026-04-13 | 29.12 | $22.66 | 37944 |
| 2026-04-10 | 29.61 | $22.65 | 47703 |
| 2026-04-09 | 30.42 | $22.65 | 43309 |
| 2026-04-08 | 31.28 | $22.64 | 44300 |
| 2026-04-07 | 32.21 | $22.54 | 50023 |
| 2026-04-06 | 32.36 | $22.51 | 93000 |
| 2026-04-02 | 32.69 | $22.46 | 35843 |
| 2026-04-01 | 32.92 | $22.58 | 43130 |
| 2026-03-31 | 33.63 | $22.53 | 53705 |
| 2026-03-30 | 33.98 | $22.41 | 58900 |
| 2026-03-27 | 33.66 | $22.31 | 36800 |
| 2026-03-26 | 32.68 | $22.38 | 84832 |
| 2026-03-25 | 31.90 | $22.52 | 2.3M |
| 2026-03-24 | 31.51 | $22.44 | 48006 |
| 2026-03-23 | 30.43 | $22.47 | 40842 |
| 2026-03-20 | 29.29 | $22.36 | 55200 |
| 2026-03-19 | 27.91 | $22.57 | 47200 |
| 2026-03-18 | 26.73 | $22.53 | 289800 |
| 2026-03-17 | 25.70 | $22.60 | 145329 |
| 2026-03-16 | 24.78 | $22.56 | 80833 |
| 2026-03-13 | 23.28 | $22.46 | 14500 |
| 2026-03-12 | 21.69 | $22.49 | 113100 |
| 2026-03-11 | 20.16 | $22.61 | 53500 |
| 2026-03-10 | 18.90 | $22.72 | 26924 |
| 2026-03-09 | 17.96 | $22.80 | 117700 |
| 2026-03-06 | 16.96 | $22.68 | 80500 |
| 2026-03-05 | 16.42 | $22.78 | 155704 |
| 2026-03-04 | 16.28 | $22.85 | 72100 |
| 2026-03-03 | 16.32 | $22.83 | 219200 |
| 2026-03-02 | 16.19 | $22.95 | 77200 |
| 2026-02-27 | 16.59 | $23.03 | 79319 |
| 2026-02-26 | 16.00 | $23.02 | 198539 |
| 2026-02-25 | 15.68 | $22.98 | 64200 |
| 2026-02-24 | 15.22 | $22.96 | 56700 |
| 2026-02-23 | 14.61 | $22.99 | 95800 |
| 2026-02-20 | 13.72 | $23.00 | 73300 |
| 2026-02-19 | 12.98 | $22.99 | 36136 |
| 2026-02-18 | 12.21 | $22.96 | 135149 |
| 2026-02-17 | 11.40 | $22.98 | 60800 |
| 2026-02-13 | 10.54 | $22.94 | 76200 |
| 2026-02-12 | 9.76 | $22.92 | 43400 |
| 2026-02-11 | 9.25 | $22.87 | 36356 |
| 2026-02-10 | 9.08 | $22.89 | 31200 |
| 2026-02-09 | 8.80 | $22.85 | 54000 |
| 2026-02-06 | 9.05 | $22.86 | 49706 |
| 2026-02-05 | 9.40 | $22.84 | 105700 |
| 2026-02-04 | 9.76 | $22.76 | 24933 |
| 2026-02-03 | 9.60 | $22.79 | 49700 |
| 2026-02-02 | 9.44 | $22.92 | 40800 |
| 2026-01-30 | 9.19 | $22.91 | 60000 |
| 2026-01-29 | 9.12 | $22.90 | 51100 |
| 2026-01-28 | 9.05 | $22.89 | 36500 |
| 2026-01-27 | 8.75 | $22.91 | 28833 |
| 2026-01-26 | 8.44 | $22.92 | 37226 |
| 2026-01-23 | 8.11 | $22.91 | 34609 |
| 2026-01-22 | 7.99 | $22.88 | 102200 |
| 2026-01-21 | 7.94 | $22.87 | 50900 |
| 2026-01-20 | 8.05 | $22.78 | 77012 |
| 2026-01-16 | 8.32 | $22.87 | 42700 |
| 2026-01-15 | 7.86 | $22.87 | 48700 |
| 2026-01-14 | 7.28 | $22.88 | 39232 |
| 2026-01-13 | 6.87 | $22.87 | 57136 |
| 2026-01-12 | 6.67 | $22.87 | 46900 |
| 2026-01-09 | 6.53 | $22.88 | 27027 |
| 2026-01-08 | 6.20 | $22.79 | 35500 |
| 2026-01-07 | 6.30 | $22.83 | 53200 |
| 2026-01-06 | 6.05 | $22.85 | 40128 |
| 2026-01-05 | 6.27 | $22.84 | 45900 |
| 2026-01-02 | 6.58 | $22.78 | 116012 |
| 2025-12-31 | 6.59 | $22.77 | 16847 |
| 2025-12-30 | 6.68 | $22.85 | 40048 |
| 2025-12-29 | 7.01 | $22.84 | 59620 |
| 2025-12-26 | 7.28 | $22.83 | 38542 |
| 2025-12-24 | 7.57 | $22.80 | 25539 |
| 2025-12-23 | 7.79 | $22.78 | 40238 |
| 2025-12-22 | 7.54 | $22.84 | 72400 |
| 2025-12-19 | 7.75 | $22.84 | 52800 |
| 2025-12-18 | 7.88 | $22.85 | 54300 |
| 2025-12-17 | 7.76 | $22.85 | 22300 |
| 2025-12-16 | 7.78 | $22.83 | 48805 |
| 2025-12-15 | 8.18 | $22.80 | 41300 |
| 2025-12-12 | 8.53 | $22.78 | 45421 |
| 2025-12-11 | 8.89 | $22.84 | 42800 |
| 2025-12-10 | 9.30 | $22.86 | 28833 |
| 2025-12-09 | 9.63 | $22.80 | 38344 |
| 2025-12-08 | 9.66 | $22.79 | 52226 |
| 2025-12-05 | 9.84 | $22.83 | 61639 |
| 2025-12-04 | 10.34 | $22.85 | 52500 |
| 2025-12-03 | 10.67 | $22.85 | 54000 |
| 2025-12-02 | 11.17 | $22.83 | 43800 |
| 2025-12-01 | 11.32 | $22.89 | 27422 |
| 2025-11-28 | 11.78 | $22.98 | 33039 |
| 2025-11-26 | 11.56 | $22.95 | 36719 |
| 2025-11-25 | 11.34 | $22.94 | 28329 |
| 2025-11-24 | 11.24 | $22.86 | 44221 |
| 2025-11-21 | 11.56 | $22.88 | 25400 |
| 2025-11-20 | 12.13 | $22.80 | 36900 |
| 2025-11-19 | 12.30 | $22.72 | 44200 |
| 2025-11-18 | 12.48 | $22.78 | 44600 |
| 2025-11-17 | 12.50 | $22.77 | 33400 |
| 2025-11-14 | 12.73 | $22.79 | 34000 |
| 2025-11-13 | 13.04 | $22.78 | 31400 |
| 2025-11-12 | 13.43 | $22.86 | 54407 |
| 2025-11-11 | 13.85 | $22.90 | 30819 |
| 2025-11-10 | 14.37 | $22.84 | 46200 |
| 2025-11-07 | 14.65 | $22.82 | 41100 |
| 2025-11-06 | 14.78 | $22.83 | 265600 |
| 2025-11-05 | 14.91 | $22.76 | 62402 |
| 2025-11-04 | 15.05 | $22.80 | 48400 |
| 2025-11-03 | 14.97 | $22.86 | 31700 |
| 2025-10-31 | 15.66 | $22.96 | 24120 |
| 2025-10-30 | 16.10 | $22.97 | 37500 |
| 2025-10-29 | 16.49 | $23.03 | 38449 |
| 2025-10-28 | 16.37 | $23.07 | 39500 |
| 2025-10-27 | 15.52 | $23.08 | 63400 |
| 2025-10-24 | 14.64 | $23.05 | 28300 |
| 2025-10-23 | 14.11 | $23.00 | 42800 |
| 2025-10-22 | 13.97 | $23.01 | 43343 |
| 2025-10-21 | 13.82 | $23.02 | 13816 |
| 2025-10-20 | 13.36 | $23.01 | 30500 |
| 2025-10-17 | 13.08 | $22.94 | 39013 |
| 2025-10-16 | 12.98 | $22.93 | 19530 |
| 2025-10-15 | 12.79 | $22.94 | 27500 |
| 2025-10-14 | 12.66 | $22.95 | 20118 |
| 2025-10-13 | 12.64 | $22.87 | 35000 |
| 2025-10-10 | 13.12 | $22.78 | 28100 |
| 2025-10-09 | 13.77 | $22.81 | 72525 |
| 2025-10-08 | 14.46 | $22.86 | 41916 |
| 2025-10-07 | 14.88 | $22.86 | 32213 |
| 2025-10-06 | 15.39 | $22.84 | 42639 |
| 2025-10-03 | 15.85 | $22.88 | 38300 |
| 2025-10-02 | 16.19 | $22.89 | 36400 |
| 2025-10-01 | 16.60 | $22.95 | 336331 |
| 2025-09-30 | 16.24 | $22.92 | 32119 |
| 2025-09-29 | 15.97 | $22.90 | 52735 |
| 2025-09-26 | 15.68 | $22.89 | 39830 |
| 2025-09-25 | 15.89 | $22.85 | 27300 |
| 2025-09-24 | 16.18 | $22.89 | 61323 |
| 2025-09-23 | 16.09 | $22.93 | 88000 |
| 2025-09-22 | 15.75 | $22.94 | 15921 |
| 2025-09-19 | 15.85 | $22.92 | 22116 |
| 2025-09-18 | 16.01 | $22.89 | 20541 |
| 2025-09-17 | 16.19 | $22.94 | 20910 |
| 2025-09-16 | 16.22 | $22.98 | 35100 |
| 2025-09-15 | 15.79 | $22.98 | 32400 |
| 2025-09-12 | 15.33 | $22.95 | 49749 |
| 2025-09-11 | 15.09 | $22.95 | 15324 |
| 2025-09-10 | 14.53 | $22.90 | 34500 |
| 2025-09-09 | 14.18 | $22.88 | 31000 |
| 2025-09-08 | 14.13 | $22.86 | 45645 |
| 2025-09-05 | 13.86 | $22.84 | 104041 |
| 2025-09-04 | 13.67 | $22.74 | 43931 |
| 2025-09-03 | 13.98 | $22.65 | 58700 |
| 2025-09-02 | 14.44 | $22.64 | 25154 |
| 2025-08-29 | 14.87 | $22.71 | 15400 |
| 2025-08-28 | 14.71 | $22.81 | 1.1M |
| 2025-08-27 | 14.45 | $22.71 | 20400 |
| 2025-08-26 | 14.65 | $22.74 | 19736 |
| 2025-08-25 | 14.16 | $22.68 | 23500 |
| 2025-08-22 | 13.78 | $22.70 | 10041 |
| 2025-08-21 | 13.37 | $22.61 | 23500 |
| 2025-08-20 | 13.70 | $22.65 | 25900 |
| 2025-08-19 | 13.62 | $22.64 | 38181 |
| 2025-08-18 | 13.54 | $22.61 | 38200 |
| 2025-08-15 | 13.46 | $22.64 | 29900 |
| 2025-08-14 | 13.27 | $22.67 | 29927 |
| 2025-08-13 | 12.89 | $22.70 | 56904 |
| 2025-08-12 | 12.28 | $22.61 | 21200 |
| 2025-08-11 | 12.18 | $22.61 | 34448 |
| 2025-08-08 | 11.97 | $22.60 | 33500 |
| 2025-08-07 | 11.88 | $22.62 | 43031 |
| 2025-08-06 | 11.61 | $22.61 | 30921 |
| 2025-08-05 | 11.53 | $22.63 | 38200 |
| 2025-08-04 | 11.26 | $22.61 | 36703 |
| 2025-08-01 | 11.10 | $22.67 | 32540 |
| 2025-07-31 | 10.50 | $22.56 | 44447 |
| 2025-07-30 | 10.23 | $22.56 | 81700 |
| 2025-07-29 | 10.02 | $22.58 | 80800 |
| 2025-07-28 | 9.86 | $22.53 | 17147 |
| 2025-07-25 | 10.03 | $22.54 | 24002 |
| 2025-07-24 | 10.20 | $22.50 | 23500 |
| 2025-07-23 | 10.59 | $22.52 | 27200 |
| 2025-07-22 | 10.70 | $22.51 | 29300 |
| 2025-07-21 | 10.81 | $22.55 | 102008 |
| 2025-07-18 | 10.93 | $22.43 | 14600 |
| 2025-07-17 | 11.43 | $22.41 | 26300 |
| 2025-07-16 | 11.71 | $22.38 | 40300 |
| 2025-07-15 | 11.86 | $22.38 | 39700 |
| 2025-07-14 | 12.03 | $22.41 | 32300 |
| 2025-07-11 | 12.20 | $22.41 | 21329 |
| 2025-07-10 | 12.72 | $22.48 | 19900 |
| 2025-07-09 | 12.94 | $22.50 | 23204 |
| 2025-07-08 | 13.17 | $22.39 | 83407 |
| 2025-07-07 | 13.85 | $22.44 | 32200 |
| 2025-07-03 | 14.28 | $22.51 | 11500 |
| 2025-07-02 | 14.23 | $22.53 | 20947 |
| 2025-07-01 | 14.18 | $22.63 | 20200 |
| 2025-06-30 | 13.44 | $22.61 | 24000 |
| 2025-06-27 | 12.71 | $22.54 | 39500 |
| 2025-06-26 | 12.18 | $22.57 | 16300 |
| 2025-06-25 | 11.71 | $22.50 | 32300 |
| 2025-06-24 | 11.41 | $22.50 | 354900 |
| 2025-06-23 | 11.10 | $22.45 | 19900 |
| 2025-06-20 | 11.42 | $22.41 | 24534 |
| 2025-06-18 | 11.99 | $22.36 | 13100 |
| 2025-06-17 | 12.41 | $22.35 | 23300 |
| 2025-06-16 | 13.04 | $22.28 | 17630 |
| 2025-06-13 | 13.70 | $22.32 | 27414 |
| 2025-06-12 | 14.33 | $22.39 | 25830 |
| 2025-06-11 | 14.88 | $22.32 | 79739 |
| 2025-06-10 | 15.61 | $22.24 | 11745 |
| 2025-06-09 | 16.09 | $22.23 | 26504 |
| 2025-06-06 | 16.35 | $22.20 | 35300 |
| 2025-06-05 | 16.56 | $22.25 | 76700 |
| 2025-06-04 | 16.97 | $22.31 | 45128 |
| 2025-06-03 | 17.55 | $22.22 | 33500 |
| 2025-06-02 | 17.64 | $22.30 | 38300 |
| 2025-05-30 | 18.01 | $22.33 | 28914 |
| 2025-05-29 | 18.49 | $22.31 | 10000 |
| 2025-05-28 | 18.83 | $22.24 | 41435 |
| 2025-05-27 | 18.96 | $22.28 | 31445 |
| 2025-05-23 | 19.14 | $22.16 | 27331 |
| 2025-05-22 | 18.67 | $22.16 | 88500 |
| 2025-05-21 | 18.12 | $22.09 | 17300 |
| 2025-05-20 | 17.60 | $22.22 | 34600 |
| 2025-05-19 | 17.53 | $22.26 | 42600 |
| 2025-05-16 | 17.47 | $22.26 | 42300 |
| 2025-05-15 | 17.89 | $22.25 | 24940 |
| 2025-05-14 | 18.07 | $22.13 | 37446 |
| 2025-05-13 | 18.01 | $22.21 | 79830 |
| 2025-05-12 | 18.34 | $22.22 | 39746 |
| 2025-05-09 | 18.63 | $22.16 | 32900 |
| 2025-05-08 | 18.93 | $22.15 | 48400 |
| 2025-05-07 | 19.25 | $22.22 | 27426 |
| 2025-05-06 | 19.70 | $22.18 | 48833 |
| 2025-05-05 | 19.93 | $22.15 | 26725 |
| 2025-05-02 | 19.98 | $22.15 | 69600 |
| 2025-05-01 | 20.10 | $22.28 | 43500 |
| 2025-04-30 | 20.69 | $22.33 | 21500 |
| 2025-04-29 | 21.42 | $22.40 | 48834 |
| 2025-04-28 | 22.20 | $22.34 | 7303 |
| 2025-04-25 | 22.71 | $22.30 | 20309 |
| 2025-04-24 | 23.16 | $22.24 | 59648 |
| 2025-04-23 | 23.51 | $22.10 | 22442 |
| 2025-04-22 | 23.75 | $22.03 | 14923 |
| 2025-04-21 | 23.00 | $21.93 | 21642 |
| 2025-04-17 | 22.16 | $22.08 | 22121 |
| 2025-04-16 | 21.61 | $22.05 | 13348 |
| 2025-04-15 | 20.78 | $22.02 | 37702 |
| 2025-04-14 | 19.85 | $21.97 | 29619 |
| 2025-04-11 | 18.49 | $21.81 | 179836 |
| 2025-04-10 | 16.38 | $21.80 | 71246 |
| 2025-04-09 | 14.40 | $22.09 | 132200 |
| 2025-04-08 | 12.32 | $21.80 | 108700 |
| 2025-04-07 | 10.55 | $21.94 | 62300 |
| 2025-04-04 | 8.78 | $22.21 | 115800 |
| 2025-04-03 | 7.95 | $22.37 | 52337 |
| 2025-04-02 | 8.06 | $22.41 | 33549 |
| 2025-04-01 | 8.30 | $22.48 | 46243 |
| 2025-03-31 | 8.33 | $22.43 | 122325 |
| 2025-03-28 | 8.72 | $22.41 | 50019 |
| 2025-03-27 | 9.07 | $22.35 | 43900 |
| 2025-03-26 | 9.22 | $22.36 | 91015 |
| 2025-03-25 | 9.57 | $22.45 | 172827 |
| 2025-03-24 | 9.81 | $22.48 | 37149 |
| 2025-03-21 | 10.07 | $22.47 | 65814 |
| 2025-03-20 | 10.34 | $22.48 | 66800 |
| 2025-03-19 | 10.49 | $22.48 | 61100 |
| 2025-03-18 | 10.82 | $22.36 | 41524 |
| 2025-03-17 | 11.08 | $22.39 | 55621 |
| 2025-03-14 | 11.59 | $22.34 | 35136 |
| 2025-03-13 | 11.75 | $22.35 | 61000 |
| 2025-03-12 | 11.86 | $22.34 | 38240 |
| 2025-03-11 | 12.13 | $22.35 | 85500 |
| 2025-03-10 | 12.68 | $22.45 | 128400 |
| 2025-03-07 | 12.82 | $22.44 | 134400 |
| 2025-03-06 | 13.02 | $22.42 | 56400 |
| 2025-03-05 | 13.44 | $22.48 | 331513 |
| 2025-03-04 | 13.64 | $22.49 | 29712 |
| 2025-03-03 | 13.59 | $22.63 | 41700 |
| 2025-02-28 | 12.99 | $22.63 | 66812 |
| 2025-02-27 | 12.44 | $22.54 | 88000 |
| 2025-02-26 | 12.13 | $22.60 | 21800 |
| 2025-02-25 | 11.81 | $22.55 | 56814 |
| 2025-02-24 | 11.61 | $22.48 | 49903 |
| 2025-02-21 | 11.79 | $22.44 | 43827 |
| 2025-02-20 | 12.19 | $22.42 | 137200 |
| 2025-02-19 | 12.61 | $22.38 | 41300 |
| 2025-02-18 | 13.12 | $22.39 | 120741 |
| 2025-02-14 | 13.67 | $22.42 | 153400 |
| 2025-02-13 | 14.17 | $22.34 | 62437 |
| 2025-02-12 | 14.59 | $22.24 | 153800 |
| 2025-02-11 | 14.33 | $22.31 | 57511 |
| 2025-02-10 | 14.69 | $22.32 | 61743 |
| 2025-02-07 | 15.13 | $22.34 | 38130 |
| 2025-02-06 | 15.64 | $22.40 | 23000 |
| 2025-02-05 | 16.42 | $22.39 | 82100 |
| 2025-02-04 | 17.23 | $22.27 | 118721 |
| 2025-02-03 | 17.19 | $22.35 | 46000 |
| 2025-01-31 | 17.76 | $22.33 | 122400 |
| 2025-01-30 | 18.37 | $22.40 | 51100 |
| 2025-01-29 | 18.76 | $22.36 | 74638 |
| 2025-01-28 | 19.23 | $22.36 | 52843 |
| 2025-01-27 | 19.92 | $22.34 | 111400 |
| 2025-01-24 | 20.65 | $22.28 | 82700 |
| 2025-01-23 | 21.73 | $22.26 | 75000 |
| 2025-01-22 | 22.54 | $22.26 | 92100 |
| 2025-01-21 | 23.58 | $22.32 | 98634 |
| 2025-01-17 | 24.60 | $22.25 | 19400 |
| 2025-01-16 | 25.34 | $22.23 | 46500 |
| 2025-01-15 | 25.98 | $22.23 | 93609 |
| 2025-01-14 | 26.58 | $22.03 | 36241 |
| 2025-01-13 | 25.49 | $22.01 | 44000 |
| 2025-01-10 | 24.35 | $22.06 | 61312 |
| 2025-01-08 | 23.34 | $22.14 | 89143 |
| 2025-01-07 | 22.52 | $22.13 | 85400 |
| 2025-01-06 | 21.67 | $22.20 | 106200 |
| 2025-01-03 | 21.14 | $22.19 | 47525 |
| 2025-01-02 | 20.62 | $22.21 | 104500 |
| 2024-12-31 | 19.99 | $22.17 | 86600 |
| 2024-12-30 | 19.33 | $22.19 | 71727 |
| 2024-12-27 | 18.81 | $22.13 | 33100 |
| 2024-12-26 | 17.92 | $22.17 | 56600 |
| 2024-12-24 | 16.98 | $22.17 | 94510 |
| 2024-12-23 | 15.83 | $22.15 | 180000 |
| 2024-12-20 | 14.74 | $22.19 | 70100 |
| 2024-12-19 | 13.65 | $22.20 | 46719 |
| 2024-12-18 | 12.66 | $22.25 | 35700 |
| 2024-12-17 | 11.89 | $22.43 | 47707 |
| 2024-12-16 | 11.92 | $22.44 | 63021 |
| 2024-12-13 | 11.95 | $22.42 | 51700 |
| 2024-12-12 | 11.99 | $22.49 | 42500 |
| 2024-12-11 | 12.48 | $22.58 | 46900 |
| 2024-12-10 | 12.90 | $22.59 | 42435 |
| 2024-12-09 | 13.57 | $22.60 | 31500 |
| 2024-12-06 | 14.10 | $22.64 | 50648 |
| 2024-12-05 | 14.59 | $22.58 | 91000 |
| 2024-12-04 | 15.34 | $22.58 | 46009 |
| 2024-12-03 | 15.92 | $22.54 | 40612 |
| 2024-12-02 | 16.70 | $22.66 | 68312 |
| 2024-11-29 | 17.21 | $22.65 | 10100 |
| 2024-11-27 | 17.62 | $22.57 | 27128 |
| 2024-11-26 | 18.50 | $22.52 | 78240 |
| 2024-11-25 | 19.21 | $22.57 | 66033 |
| 2024-11-22 | 20.13 | $22.43 | 41105 |
| 2024-11-21 | 20.30 | $22.43 | 66000 |
| 2024-11-20 | 20.53 | $22.42 | 34400 |
| 2024-11-19 | 20.71 | $22.44 | 43600 |
| 2024-11-18 | 21.00 | $22.40 | 25800 |
| 2024-11-15 | 21.00 | $22.36 | 42735 |
| 2024-11-14 | 20.86 | $22.39 | 50200 |
| 2024-11-13 | 21.00 | $22.38 | 39805 |
| 2024-11-12 | 21.15 | $22.41 | 37100 |
| 2024-11-11 | 21.45 | $22.54 | 552400 |
| 2024-11-08 | 22.31 | $22.56 | 41246 |
| 2024-11-07 | 23.33 | $22.48 | 56000 |
| 2024-11-06 | 24.02 | $22.39 | 60001 |
| 2024-11-05 | 23.99 | $22.48 | 38520 |
| 2024-11-04 | 24.17 | $22.40 | 52444 |
| 2024-11-01 | 23.57 | $22.42 | 35400 |
| 2024-10-31 | 23.17 | $22.47 | 49600 |
| 2024-10-30 | 23.02 | $22.51 | 62800 |
| 2024-10-29 | 23.07 | $22.51 | 56844 |
| 2024-10-28 | 22.77 | $22.50 | 64500 |
| 2024-10-25 | 22.60 | $22.50 | 47037 |
| 2024-10-24 | 22.54 | $22.50 | 33210 |
| 2024-10-23 | 22.20 | $22.47 | 57100 |
| 2024-10-22 | 21.57 | $22.51 | 42600 |
| 2024-10-21 | 21.20 | $22.51 | 99900 |
| 2024-10-18 | 20.91 | $22.65 | 38924 |
| 2024-10-17 | 21.38 | $22.67 | 76200 |
| 2024-10-16 | 21.88 | $22.74 | 53030 |
| 2024-10-15 | 22.83 | $22.69 | 62300 |
| 2024-10-14 | 23.49 | $22.61 | 25013 |
| 2024-10-11 | 23.73 | $22.62 | 39609 |
| 2024-10-10 | 23.88 | $22.62 | 30100 |
| 2024-10-09 | 23.76 | $22.61 | 20000 |
| 2024-10-08 | 23.80 | $22.63 | 52149 |
| 2024-10-07 | 23.85 | $22.62 | 66136 |
| 2024-10-04 | 24.07 | $22.70 | 117900 |
| 2024-10-03 | 24.60 | $22.74 | 39813 |
| 2024-10-02 | 25.65 | $22.79 | 201718 |
| 2024-10-01 | 26.90 | $22.96 | 47435 |
| 2024-09-30 | 26.66 | $22.92 | 71916 |
| 2024-09-27 | 26.55 | $22.89 | 32700 |
| 2024-09-26 | 26.31 | $22.88 | 76000 |
| 2024-09-25 | 26.32 | $22.85 | 52400 |
| 2024-09-24 | 26.09 | $22.90 | 22100 |
| 2024-09-23 | 25.85 | $22.86 | 71800 |
| 2024-09-20 | 25.66 | $22.91 | 34200 |
| 2024-09-19 | 25.35 | $22.91 | 60922 |
| 2024-09-18 | 24.81 | $22.87 | 36519 |
| 2024-09-17 | 24.24 | $22.91 | 134100 |
| 2024-09-16 | 23.64 | $22.91 | 34704 |
| 2024-09-13 | 22.71 | $22.84 | 46304 |
| 2024-09-12 | 21.99 | $22.78 | 73322 |
| 2024-09-11 | 21.49 | $22.78 | 113609 |
| 2024-09-10 | 21.06 | $22.76 | 74500 |
| 2024-09-09 | 20.71 | $22.74 | 54600 |
| 2024-09-06 | 20.35 | $22.70 | 59640 |
| 2024-09-05 | 20.12 | $22.72 | 33500 |
| 2024-09-04 | 20.03 | $22.62 | 53947 |
| 2024-09-03 | 20.26 | $22.68 | 146721 |
| 2024-08-30 | 19.91 | $22.67 | 57700 |
| 2024-08-29 | 19.55 | $22.67 | 166717 |
| 2024-08-28 | 19.32 | $22.69 | 44813 |
| 2024-08-27 | 18.82 | $22.70 | 68629 |
| 2024-08-26 | 18.30 | $22.72 | 148100 |
| 2024-08-23 | 17.50 | $22.75 | 45004 |
| 2024-08-22 | 16.70 | $22.61 | 48300 |
| 2024-08-21 | 16.21 | $22.72 | 57119 |
| 2024-08-20 | 15.28 | $22.66 | 31106 |
| 2024-08-19 | 14.39 | $22.64 | 79800 |
| 2024-08-16 | 13.75 | $22.61 | 39138 |
| 2024-08-15 | 13.22 | $22.55 | 25329 |
| 2024-08-14 | 12.90 | $22.57 | 121600 |
| 2024-08-13 | 12.19 | $22.53 | 128319 |
| 2024-08-12 | 11.72 | $22.36 | 46110 |
| 2024-08-09 | 11.73 | $22.40 | 51700 |
| 2024-08-08 | 11.98 | $22.33 | 79229 |
| 2024-08-07 | 12.37 | $22.35 | 98100 |
| 2024-08-06 | 12.71 | $22.34 | 77100 |
| 2024-08-05 | 12.72 | $22.42 | 37414 |
| 2024-08-02 | 12.73 | $22.50 | 90138 |
| 2024-08-01 | 12.16 | $22.52 | 47300 |
| 2024-07-31 | 11.24 | $22.45 | 87300 |
| 2024-07-30 | 10.60 | $22.37 | 61902 |
| 2024-07-29 | 10.13 | $22.37 | 33718 |
| 2024-07-26 | 9.79 | $22.31 | 31228 |
| 2024-07-25 | 9.72 | $22.23 | 30200 |
| 2024-07-24 | 9.94 | $22.22 | 55600 |
| 2024-07-23 | 10.17 | $22.30 | 59000 |
| 2024-07-22 | 9.85 | $22.30 | 43823 |
| 2024-07-19 | 9.51 | $22.28 | 18345 |
| 2024-07-18 | 9.16 | $22.36 | 64834 |
| 2024-07-17 | 9.04 | $22.37 | 56348 |
| 2024-07-16 | 8.85 | $22.38 | 43700 |
| 2024-07-15 | 8.58 | $22.30 | 47706 |
| 2024-07-12 | 8.60 | $22.34 | 96325 |
| 2024-07-11 | 8.56 | $22.31 | 94400 |
| 2024-07-10 | 8.66 | $22.22 | 74600 |
| 2024-07-09 | 9.00 | $22.15 | 145111 |
| 2024-07-08 | 9.13 | $22.18 | 123244 |
| 2024-07-05 | 9.58 | $22.20 | 34500 |
| 2024-07-03 | 10.01 | $22.15 | 15411 |
| 2024-07-02 | 10.17 | $22.01 | 69800 |
| 2024-07-01 | 9.74 | $22.09 | 513425 |
| 2024-06-28 | 9.56 | $22.18 | 192300 |
| 2024-06-27 | 9.86 | $22.23 | 62800 |
| 2024-06-26 | 10.17 | $22.19 | 40200 |
| 2024-06-25 | 10.61 | $22.27 | 27500 |
| 2024-06-24 | 10.69 | $22.25 | 33400 |
| 2024-06-21 | 10.79 | $22.25 | 42800 |
| 2024-06-20 | 10.93 | $22.25 | 73114 |
| 2024-06-18 | 11.14 | $22.29 | 31535 |
| 2024-06-17 | 11.00 | $22.22 | 55800 |
| 2024-06-14 | 11.20 | $22.23 | 33840 |
| 2024-06-13 | 10.91 | $22.27 | 42047 |
| 2024-06-12 | 10.60 | $22.21 | 37100 |
| 2024-06-11 | 10.28 | $22.13 | 112600 |
| 2024-06-10 | 10.60 | $22.07 | 28117 |
| 2024-06-07 | 11.05 | $22.09 | 293900 |
| 2024-06-06 | 11.51 | $22.17 | 16507 |
| 2024-06-05 | 11.41 | $22.22 | 91201 |
| 2024-06-04 | 11.30 | $22.18 | 43900 |
| 2024-06-03 | 11.38 | $22.23 | 31310 |
| 2024-05-31 | 11.21 | $22.19 | 60043 |
| 2024-05-30 | 11.33 | $22.10 | 59833 |
| 2024-05-29 | 11.91 | $22.01 | 51700 |
| 2024-05-28 | 12.15 | $22.06 | 38901 |
| 2024-05-24 | 12.77 | $22.14 | 58100 |
| 2024-05-23 | 13.11 | $22.12 | 29000 |
| 2024-05-22 | 13.47 | $22.19 | 19100 |
| 2024-05-21 | 13.52 | $22.21 | 26800 |
| 2024-05-20 | 13.24 | $22.20 | 100400 |
| 2024-05-17 | 13.04 | $22.20 | 493300 |
| 2024-05-16 | 12.77 | $22.23 | 22805 |
| 2024-05-15 | 12.15 | $22.29 | 28341 |
| 2024-05-14 | 11.49 | $22.13 | 48400 |
| 2024-05-13 | 11.53 | $22.13 | 41806 |
| 2024-05-10 | 11.56 | $22.07 | 49608 |
| 2024-05-09 | 11.75 | $22.11 | 13647 |
| 2024-05-08 | 11.89 | $22.09 | 76500 |
| 2024-05-07 | 12.13 | $22.11 | 34800 |
| 2024-05-06 | 12.16 | $22.08 | 90400 |
| 2024-05-03 | 12.29 | $22.09 | 66300 |
| 2024-05-02 | 12.64 | $21.97 | 27700 |
| 2024-05-01 | 13.12 | $21.91 | 30800 |
| 2024-04-30 | 13.76 | $21.89 | 57900 |
| 2024-04-29 | 13.97 | $22.00 | 43100 |
| 2024-04-26 | 14.53 | $21.94 | 79136 |
| 2024-04-25 | 14.84 | $21.89 | 31723 |
| 2024-04-24 | 14.82 | $21.91 | 44219 |
| 2024-04-23 | 15.12 | $21.95 | 198702 |
| 2024-04-22 | 15.59 | $21.93 | 43211 |
| 2024-04-19 | 15.73 | $21.88 | 30910 |
| 2024-04-18 | 15.71 | $21.84 | 52129 |
| 2024-04-17 | 15.69 | $21.91 | 60300 |
| 2024-04-16 | 15.20 | $21.80 | 147700 |
| 2024-04-15 | 14.23 | $21.85 | 25200 |
| 2024-04-12 | 13.42 | $22.00 | 41234 |
| 2024-04-11 | 13.21 | $21.96 | 69600 |
| 2024-04-10 | 12.99 | $21.99 | 60520 |
| 2024-04-09 | 12.85 | $22.24 | 43100 |
| 2024-04-08 | 13.37 | $22.19 | 108118 |
| 2024-04-05 | 13.93 | $22.13 | 82234 |
| 2024-04-04 | 14.52 | $22.18 | 43925 |
| 2024-04-03 | 15.26 | $22.17 | 25446 |
| 2024-04-02 | 15.80 | $22.15 | 36200 |
| 2024-04-01 | 16.26 | $22.25 | 28208 |
| 2024-03-28 | 16.47 | $22.36 | 27939 |
| 2024-03-27 | 15.65 | $22.38 | 29700 |
| 2024-03-26 | 14.89 | $22.30 | 26600 |
| 2024-03-25 | 14.38 | $22.32 | 24924 |
| 2024-03-22 | 13.67 | $22.36 | 104400 |
| 2024-03-21 | 13.24 | $22.31 | 88850 |
| 2024-03-20 | 12.95 | $22.30 | 27200 |
| 2024-03-19 | 12.82 | $22.26 | 54100 |
| 2024-03-18 | 12.99 | $22.19 | 35013 |
| 2024-03-15 | 13.36 | $22.19 | 39429 |
| 2024-03-14 | 13.88 | $22.19 | 34619 |
| 2024-03-13 | 14.43 | $22.31 | 39447 |
| 2024-03-12 | 14.27 | $22.31 | 55037 |
| 2024-03-11 | 14.02 | $22.35 | 12104 |
| 2024-03-08 | 13.61 | $22.34 | 48000 |
| 2024-03-07 | 13.01 | $22.33 | 74510 |
| 2024-03-06 | 12.43 | $22.27 | 65810 |
| 2024-03-05 | 12.05 | $22.26 | 88046 |
| 2024-03-04 | 11.96 | $22.21 | 51000 |
| 2024-03-01 | 12.15 | $22.31 | 29248 |
| 2024-02-29 | 12.34 | $22.21 | 49021 |
| 2024-02-28 | 12.83 | $22.19 | 63400 |
| 2024-02-27 | 13.30 | $22.18 | 35420 |
| 2024-02-26 | 13.98 | $22.19 | 69600 |
| 2024-02-23 | 14.69 | $22.22 | 75822 |
| 2024-02-22 | 15.32 | $22.16 | 69300 |
| 2024-02-21 | 16.05 | $22.13 | 28124 |
| 2024-02-20 | 16.83 | $22.17 | 52400 |
| 2024-02-16 | 17.64 | $22.13 | 49648 |
| 2024-02-15 | 18.18 | $22.19 | 38200 |
| 2024-02-14 | 18.99 | $22.14 | 38800 |
| 2024-02-13 | 19.53 | $22.05 | 65113 |
| 2024-02-12 | 19.87 | $22.20 | 296336 |
| 2024-02-09 | 20.74 | $22.21 | 144703 |
| 2024-02-08 | 21.76 | $22.20 | 53219 |
| 2024-02-07 | 22.88 | $22.25 | 54000 |
| 2024-02-06 | 23.95 | $22.28 | 65107 |
| 2024-02-05 | 25.09 | $22.24 | 37800 |
| 2024-02-02 | 26.37 | $22.37 | 31941 |
| 2024-02-01 | 27.25 | $22.52 | 60922 |
| 2024-01-31 | 26.95 | $22.40 | 39946 |
| 2024-01-30 | 26.97 | $22.40 | 68809 |
| 2024-01-29 | 27.24 | $22.37 | 42900 |
| 2024-01-26 | 27.52 | $22.31 | 114500 |
| 2024-01-25 | 28.12 | $22.32 | 108742 |
| 2024-01-24 | 28.92 | $22.21 | 71500 |
| 2024-01-23 | 29.81 | $22.27 | 106447 |
| 2024-01-22 | 30.75 | $22.29 | 81242 |
| 2024-01-19 | 31.47 | $22.26 | 150021 |
| 2024-01-18 | 32.30 | $22.30 | 50700 |
| 2024-01-17 | 33.02 | $22.26 | 156900 |
| 2024-01-16 | 33.92 | $22.30 | 97600 |
| 2024-01-12 | 34.50 | $22.46 | 152108 |
| 2024-01-11 | 34.34 | $22.39 | 61000 |
| 2024-01-10 | 34.35 | $22.31 | 34200 |
| 2024-01-09 | 34.59 | $22.28 | 39100 |
| 2024-01-08 | 35.01 | $22.27 | 46804 |
| 2024-01-05 | 35.45 | $22.19 | 100800 |
| 2024-01-04 | 35.92 | $22.23 | 59900 |
| 2024-01-03 | 36.57 | $22.29 | 49033 |
| 2024-01-02 | 37.25 | $22.31 | 43245 |
| 2023-12-29 | 37.39 | $22.43 | 33225 |
| 2023-12-28 | 36.88 | $22.50 | 53116 |
| 2023-12-27 | 36.28 | $22.54 | 73717 |
| 2023-12-26 | 35.59 | $22.41 | 58040 |
| 2023-12-22 | 35.05 | $22.38 | 240532 |
| 2023-12-21 | 34.49 | $22.47 | 20500 |
| 2023-12-20 | 33.43 | $22.46 | 88000 |
| 2023-12-19 | 32.47 | $22.41 | 33020 |
| 2023-12-18 | 31.51 | $22.38 | 26300 |
| 2023-12-15 | 30.63 | $22.41 | 67600 |
| 2023-12-14 | 29.54 | $22.41 | 57100 |
| 2023-12-13 | 28.22 | $22.31 | 35335 |
| 2023-12-12 | 27.09 | $22.04 | 28721 |
| 2023-12-11 | 26.52 | $21.97 | 22101 |
| 2023-12-08 | 26.08 | $22.01 | 25800 |
| 2023-12-07 | 25.45 | $22.03 | 47700 |
| 2023-12-06 | 24.42 | $22.03 | 51600 |
| 2023-12-05 | 23.38 | $22.00 | 56200 |
| 2023-12-04 | 22.45 | $21.91 | 18300 |
| 2023-12-01 | 21.62 | $22.01 | 52800 |
| 2023-11-30 | 20.75 | $21.90 | 33200 |
| 2023-11-29 | 20.26 | $21.97 | 95800 |
| 2023-11-28 | 19.46 | $21.85 | 26646 |
| 2023-11-27 | 19.06 | $21.77 | 48112 |
| 2023-11-24 | 18.88 | $21.70 | 18300 |
| 2023-11-22 | 18.86 | $21.75 | 15527 |
| 2023-11-21 | 18.73 | $21.69 | 42639 |
| 2023-11-20 | 18.77 | $21.69 | 25500 |
| 2023-11-17 | 18.85 | $21.64 | 79342 |
| 2023-11-16 | 19.06 | $21.60 | 27300 |
| 2023-11-15 | 19.39 | $21.50 | 20628 |
| 2023-11-14 | 19.93 | $21.61 | 39631 |
| 2023-11-13 | 20.21 | $21.36 | 12116 |
| 2023-11-10 | 21.08 | $21.38 | 319602 |
| 2023-11-09 | 22.17 | $21.34 | 11000 |
| 2023-11-08 | 23.31 | $21.48 | 11536 |
| 2023-11-07 | 24.08 | $21.43 | 371700 |
| 2023-11-06 | 25.12 | $21.35 | 21223 |
| 2023-11-03 | 26.38 | $21.42 | 45534 |
| 2023-11-02 | 27.32 | $21.29 | 61200 |
| 2023-11-01 | 28.42 | $21.23 | 15500 |
| 2023-10-31 | 29.16 | $21.07 | 54200 |
| 2023-10-30 | 29.15 | $21.09 | 21200 |
| 2023-10-27 | 29.07 | $21.08 | 275600 |
| 2023-10-26 | 28.99 | $21.09 | 8004 |
| 2023-10-25 | 28.79 | $21.01 | 16721 |
| 2023-10-24 | 28.32 | $21.11 | 114100 |
| 2023-10-23 | 28.04 | $21.02 | 7947 |
| 2023-10-20 | 27.50 | $21.00 | 24449 |
| 2023-10-19 | 26.55 | $20.91 | 12905 |
| 2023-10-18 | 25.50 | $21.03 | 15800 |
| 2023-10-17 | 24.54 | $21.06 | 6100 |
| 2023-10-16 | 23.71 | $21.14 | 12742 |
| 2023-10-13 | 23.11 | $21.23 | 12700 |
| 2023-10-12 | 22.66 | $21.18 | 9127 |
| 2023-10-11 | 22.18 | $21.32 | 14115 |
| 2023-10-10 | 21.88 | $21.25 | 17800 |
| 2023-10-09 | 21.29 | $21.24 | 16000 |
| 2023-10-06 | 20.45 | $21.11 | 18741 |
| 2023-10-05 | 19.04 | $21.12 | 13701 |
| 2023-10-04 | 17.80 | $21.10 | 24900 |
| 2023-10-03 | 16.51 | $21.01 | 49900 |
| 2023-10-02 | 15.03 | $21.25 | 59600 |
| 2023-09-29 | 14.26 | $21.37 | 3200 |
| 2023-09-28 | 13.89 | $21.40 | 18500 |
| 2023-09-27 | 13.05 | $21.33 | 10305 |
| 2023-09-26 | 12.31 | $21.39 | 19742 |
| 2023-09-25 | 11.81 | $21.45 | 8800 |
| 2023-09-22 | 11.58 | $21.55 | 4900 |
| 2023-09-21 | 11.57 | $21.47 | 17200 |
| 2023-09-20 | 11.18 | $21.61 | 35639 |
| 2023-09-19 | 11.47 | $21.61 | 10200 |
| 2023-09-18 | 11.45 | $21.65 | 44124 |
| 2023-09-15 | 11.42 | $21.64 | 11747 |
| 2023-09-14 | 11.50 | $21.66 | 8300 |
| 2023-09-13 | 11.77 | $21.68 | 2924 |
| 2023-09-12 | 12.01 | $21.65 | 12800 |
| 2023-09-11 | 12.03 | $21.65 | 4615 |
| 2023-09-08 | 12.05 | $21.67 | 25037 |
| 2023-09-07 | 12.21 | $21.64 | 23031 |
| 2023-09-06 | 12.05 | $21.59 | 37700 |
| 2023-09-05 | 11.66 | $21.61 | 26200 |
| 2023-09-01 | 11.48 | $21.80 | 30330 |
| 2023-08-31 | 12.03 | $21.86 | 41730 |
| 2023-08-30 | 12.29 | $21.84 | 27700 |
| 2023-08-29 | 12.61 | $21.85 | 50400 |
| 2023-08-28 | 13.04 | $21.73 | 8500 |
| 2023-08-25 | 13.33 | $21.69 | 12628 |
| 2023-08-24 | 13.46 | $21.66 | 33021 |
| 2023-08-23 | 13.78 | $21.73 | 22428 |
| 2023-08-22 | 14.12 | $21.54 | 35008 |
| 2023-08-21 | 13.52 | $21.52 | 46200 |
| 2023-08-18 | 12.76 | $21.59 | 175200 |
| 2023-08-17 | 12.18 | $21.56 | 11711 |
| 2023-08-16 | 11.38 | $21.58 | 26941 |
| 2023-08-15 | 10.73 | $21.66 | 10300 |
| 2023-08-14 | 10.34 | $21.71 | 8900 |
| 2023-08-11 | 10.06 | $21.73 | 20809 |
| 2023-08-10 | 9.89 | $21.77 | 8200 |
| 2023-08-09 | 9.99 | $21.83 | 3400 |
| 2023-08-08 | 10.09 | $21.82 | 20518 |
| 2023-08-07 | 10.15 | $21.77 | 23800 |
| 2023-08-04 | 10.01 | $21.79 | 7317 |
| 2023-08-03 | 9.86 | $21.65 | 7530 |
| 2023-08-02 | 8.94 | $21.73 | 20410 |
| 2023-08-01 | 8.26 | $21.90 | 16300 |
| 2023-07-31 | 8.37 | $22.01 | 28044 |
| 2023-07-28 | 8.76 | $21.97 | 12728 |
| 2023-07-27 | 8.93 | $21.86 | 17300 |
| 2023-07-26 | 9.11 | $22.00 | 7700 |
| 2023-07-25 | 9.51 | $21.95 | 186002 |
| 2023-07-24 | 9.98 | $21.99 | 7700 |
| 2023-07-21 | 10.27 | $21.98 | 23806 |
| 2023-07-20 | 10.67 | $21.93 | 19624 |
| 2023-07-19 | 11.17 | $22.04 | 21946 |
| 2023-07-18 | 11.16 | $22.00 | 28547 |
| 2023-07-17 | 11.25 | $21.97 | 112926 |
| 2023-07-14 | 11.58 | $21.93 | 5530 |
| 2023-07-13 | 11.94 | $22.04 | 63300 |
| 2023-07-12 | 12.04 | $21.91 | 6711 |
| 2023-07-11 | 12.67 | $21.77 | 1418 |
| 2023-07-10 | 12.36 | $21.69 | 5900 |
| 2023-07-07 | 11.68 | $21.65 | 16300 |
| 2023-07-06 | 10.74 | $21.62 | 36800 |
| 2023-07-05 | 9.45 | $21.76 | 31500 |
| 2023-07-03 | 9.01 | $21.92 | 3700 |
| 2023-06-30 | 9.21 | $21.94 | 4908 |
| 2023-06-29 | 9.59 | $21.87 | 6616 |
| 2023-06-28 | 9.78 | $21.96 | 9217 |
| 2023-06-27 | 10.10 | $21.89 | 15300 |
| 2023-06-26 | 10.47 | $21.91 | 8600 |
| 2023-06-23 | 10.66 | $21.87 | 7612 |
| 2023-06-22 | 10.68 | $21.84 | 16145 |
| 2023-06-21 | 10.60 | $21.91 | 6826 |
| 2023-06-20 | 10.67 | $21.92 | 13800 |
| 2023-06-16 | 11.06 | $21.90 | 8815 |
| 2023-06-15 | 11.37 | $21.94 | 14600 |
| 2023-06-14 | 11.79 | $21.84 | 7139 |
| 2023-06-13 | 11.61 | $21.81 | 12900 |
| 2023-06-12 | 11.63 | $21.86 | 9616 |
| 2023-06-09 | 11.56 | $21.83 | 13124 |
| 2023-06-08 | 11.49 | $21.85 | 9200 |
| 2023-06-07 | 11.42 | $21.75 | 9600 |
| 2023-06-06 | 11.35 | $21.85 | 18832 |
| 2023-06-05 | 11.27 | $21.82 | 44116 |
| 2023-06-02 | 11.18 | $21.84 | 8218 |
| 2023-06-01 | 11.25 | $21.94 | 136437 |
| 2023-05-31 | 11.67 | $21.87 | 124200 |
| 2023-05-30 | 11.71 | $21.85 | 108328 |
| 2023-05-26 | 11.55 | $21.76 | 106410 |
| 2023-05-25 | 10.68 | $21.72 | 97900 |
| 2023-05-24 | 9.86 | $21.71 | 121400 |
| 2023-05-23 | 9.09 | $21.82 | 25300 |
| 2023-05-22 | 8.74 | $21.84 | 33500 |
| 2023-05-19 | 8.47 | $21.82 | 17600 |
| 2023-05-18 | 8.20 | $21.82 | 53104 |
| 2023-05-17 | 7.84 | $21.88 | 13020 |
| 2023-05-16 | 7.77 | $21.87 | 7016 |
| 2023-05-15 | 7.51 | $21.88 | 76400 |
| 2023-05-12 | 7.23 | $21.96 | 11400 |
| 2023-05-11 | 7.51 | $22.03 | 4202 |
| 2023-05-10 | 7.64 | $22.01 | 5302 |
| 2023-05-09 | 8.02 | $21.91 | 7821 |
| 2023-05-08 | 7.90 | $21.94 | 10500 |
| 2023-05-05 | 7.94 | $21.99 | 6518 |
| 2023-05-04 | 8.28 | $21.99 | 7835 |
| 2023-05-03 | 8.64 | $22.01 | 5542 |
| 2023-05-02 | 9.08 | $21.97 | 23737 |
| 2023-05-01 | 9.37 | $21.97 | 16500 |
| 2023-04-28 | 9.77 | $22.07 | 8900 |
| 2023-04-27 | 9.71 | $22.02 | 14300 |
| 2023-04-26 | 9.92 | $21.99 | 18800 |
| 2023-04-25 | 10.13 | $22.02 | 31531 |
| 2023-04-24 | 10.06 | $22.00 | 14524 |
| 2023-04-21 | 10.29 | $21.95 | 6400 |
| 2023-04-20 | 10.80 | $21.95 | 12636 |
| 2023-04-19 | 11.29 | $21.90 | 6600 |
| 2023-04-18 | 11.69 | $21.96 | 9500 |
| 2023-04-17 | 12.17 | $21.93 | 3901 |
| 2023-04-14 | 12.68 | $21.99 | 10100 |
| 2023-04-13 | 12.88 | $22.07 | 6833 |
| 2023-04-12 | 12.61 | $22.03 | 6300 |
| 2023-04-11 | 12.46 | $22.03 | 28228 |
| 2023-04-10 | 12.43 | $21.97 | 6000 |
| 2023-04-06 | 12.69 | $22.05 | 6800 |
| 2023-04-05 | 12.35 | $22.04 | 4200 |
| 2023-04-04 | 11.99 | $22.04 | 26600 |
| 2023-04-03 | 11.62 | $22.10 | 9429 |
| 2023-03-31 | 11.16 | $22.04 | 6546 |
| 2023-03-30 | 10.92 | $21.95 | 4617 |
| 2023-03-29 | 11.09 | $21.90 | 6100 |
| 2023-03-28 | 11.56 | $21.81 | 5111 |
| 2023-03-27 | 11.93 | $21.86 | 27909 |
| 2023-03-24 | 12.55 | $21.93 | 15026 |
| 2023-03-23 | 12.94 | $21.95 | 5717 |
| 2023-03-22 | 13.24 | $21.93 | 14400 |
| 2023-03-21 | 13.66 | $21.84 | 32128 |
| 2023-03-20 | 14.08 | $21.76 | 4347 |
| 2023-03-17 | 14.25 | $21.78 | 27500 |
| 2023-03-16 | 14.61 | $21.78 | 7116 |
| 2023-03-15 | 14.89 | $21.75 | 5800 |
| 2023-03-14 | 15.59 | $21.73 | 4700 |
| 2023-03-13 | 16.28 | $21.74 | 21300 |
| 2023-03-10 | 17.10 | $21.68 | 5900 |
| 2023-03-09 | 17.13 | $21.63 | 9334 |
| 2023-03-08 | 16.99 | $21.61 | 10624 |
| 2023-03-07 | 16.85 | $21.63 | 16147 |
| 2023-03-06 | 16.80 | $21.71 | 97133 |
| 2023-03-03 | 17.07 | $21.75 | 118010 |
| 2023-03-02 | 17.14 | $21.64 | 28500 |
| 2023-03-01 | 16.60 | $21.71 | 9700 |
| 2023-02-28 | 16.57 | $21.77 | 7340 |
| 2023-02-27 | 16.75 | $21.80 | 21000 |
| 2023-02-24 | 16.98 | $21.72 | 41416 |
| 2023-02-23 | 16.64 | $21.83 | 2400 |
| 2023-02-22 | 16.52 | $21.74 | 11022 |
| 2023-02-21 | 16.33 | $21.66 | 6100 |
| 2023-02-17 | 15.57 | $21.84 | 11718 |
| 2023-02-16 | 15.28 | $21.81 | 54000 |
| 2023-02-15 | 14.97 | $21.85 | 10500 |
| 2023-02-14 | 14.90 | $21.89 | 4000 |
| 2023-02-13 | 15.02 | $21.93 | 12337 |
| 2023-02-10 | 15.23 | $21.89 | 9110 |
| 2023-02-09 | 15.45 | $21.94 | 4624 |
| 2023-02-08 | 15.90 | $22.05 | 14200 |
| 2023-02-07 | 16.72 | $22.06 | 13945 |
| 2023-02-06 | 17.58 | $22.03 | 9527 |
| 2023-02-03 | 18.40 | $22.14 | 14300 |
| 2023-02-02 | 18.66 | $22.28 | 19600 |
| 2023-02-01 | 18.16 | $22.30 | 9000 |
| 2023-01-31 | 17.63 | $22.15 | 6200 |
| 2023-01-30 | 17.75 | $22.07 | 39635 |
| 2023-01-27 | 17.98 | $22.16 | 26200 |
| 2023-01-26 | 17.84 | $22.18 | 6400 |
| 2023-01-25 | 17.63 | $22.18 | 8821 |
| 2023-01-24 | 17.49 | $22.17 | 5300 |
| 2023-01-23 | 17.29 | $22.12 | 118100 |
| 2023-01-20 | 17.23 | $22.14 | 31700 |
| 2023-01-19 | 17.16 | $22.14 | 14100 |
| 2023-01-18 | 16.87 | $22.21 | 19104 |
| 2023-01-17 | 16.13 | $22.11 | 12600 |
| 2023-01-13 | 15.63 | $22.12 | 7700 |
| 2023-01-12 | 14.99 | $22.13 | 3500 |
| 2023-01-11 | 14.39 | $22.05 | 12904 |
| 2023-01-10 | 14.05 | $21.97 | 6100 |
| 2023-01-09 | 13.94 | $21.98 | 9032 |
| 2023-01-06 | 13.72 | $21.98 | 3308 |
| 2023-01-05 | 13.63 | $21.78 | 6300 |
| 2023-01-04 | 14.35 | $21.84 | 9937 |
| 2023-01-03 | 14.92 | $21.70 | 5510 |
| 2022-12-30 | 15.69 | $21.68 | 20000 |
| 2022-12-29 | 16.10 | $21.69 | 29132 |
| 2022-12-28 | 16.52 | $21.59 | 19600 |
| 2022-12-27 | 16.97 | $21.67 | 12000 |
| 2022-12-23 | 17.77 | $21.79 | 2400 |
| 2022-12-22 | 18.36 | $21.85 | 4900 |
| 2022-12-21 | 18.70 | $21.89 | 16800 |
| 2022-12-20 | 18.91 | $21.83 | 10509 |
| 2022-12-19 | 19.43 | $21.85 | 14400 |
| 2022-12-16 | 19.69 | $21.95 | 15411 |
| 2022-12-15 | 19.76 | $21.96 | 13000 |
| 2022-12-14 | 19.59 | $22.02 | 11105 |
| 2022-12-13 | 19.35 | $21.99 | 26400 |
| 2022-12-12 | 18.96 | $21.88 | 13311 |
| 2022-12-09 | 19.15 | $21.86 | 11200 |
| 2022-12-08 | 19.31 | $21.88 | 9800 |
| 2022-12-07 | 19.38 | $21.92 | 5803 |
| 2022-12-06 | 19.48 | $21.80 | 31000 |
| 2022-12-05 | 19.89 | $21.85 | 13200 |
| 2022-12-02 | 20.23 | $21.94 | 8600 |
| 2022-12-01 | 20.33 | $22.02 | 10400 |
| 2022-11-30 | 20.03 | $21.89 | 5140 |
| 2022-11-29 | 20.10 | $21.73 | 13700 |
| 2022-11-28 | 20.54 | $21.75 | 12300 |
| 2022-11-25 | 20.91 | $21.80 | 500 |
| 2022-11-23 | 20.99 | $21.75 | 21805 |
| 2022-11-22 | 21.10 | $21.74 | 14600 |
| 2022-11-21 | 21.47 | $21.63 | 12800 |
| 2022-11-18 | 22.05 | $21.68 | 12500 |
| 2022-11-17 | 22.66 | $21.64 | 7430 |
| 2022-11-16 | 23.39 | $21.73 | 14500 |
| 2022-11-15 | 23.79 | $21.72 | 10500 |
| 2022-11-14 | 24.31 | $21.56 | 9215 |
| 2022-11-11 | 25.14 | $21.66 | 707 |
| 2022-11-10 | 25.82 | $21.66 | 322300 |
| 2022-11-09 | 26.54 | $21.25 | 7124 |
| 2022-11-08 | 26.80 | $21.32 | 8809 |
| 2022-11-07 | 27.20 | $21.27 | 855100 |
| 2022-11-04 | 27.52 | $21.29 | 5700 |
| 2022-11-03 | 27.86 | $21.20 | 5800 |
| 2022-11-02 | 27.70 | $21.26 | 13700 |
| 2022-11-01 | 27.87 | $21.37 | 11145 |
| 2022-10-31 | 28.39 | $21.33 | 25800 |
| 2022-10-28 | 28.80 | $21.46 | 11700 |
| 2022-10-27 | 29.53 | $21.44 | 12214 |
| 2022-10-26 | 30.15 | $21.33 | 17800 |
| 2022-10-25 | 30.62 | $21.32 | 15444 |
| 2022-10-24 | 30.79 | $21.21 | 17600 |
| 2022-10-21 | 30.34 | $21.15 | 17206 |
| 2022-10-20 | 29.70 | $21.07 | 10937 |
| 2022-10-19 | 29.13 | $21.15 | 52132 |
| 2022-10-18 | 28.66 | $21.29 | 9500 |
| 2022-10-17 | 28.45 | $21.22 | 11300 |
| 2022-10-14 | 27.87 | $21.14 | 10905 |
| 2022-10-13 | 27.20 | $21.21 | 10705 |
| 2022-10-12 | 26.39 | $21.23 | 13000 |
| 2022-10-11 | 25.97 | $21.25 | 15411 |
| 2022-10-10 | 25.53 | $21.23 | 24900 |
| 2022-10-07 | 25.07 | $21.29 | 10000 |
| 2022-10-06 | 24.82 | $21.43 | 7100 |
| 2022-10-05 | 24.94 | $21.49 | 8200 |
| 2022-10-04 | 25.06 | $21.55 | 10329 |
| 2022-10-03 | 25.45 | $21.45 | 53000 |
| 2022-09-30 | 25.68 | $21.31 | 21200 |
| 2022-09-29 | 25.25 | $21.36 | 8223 |
| 2022-09-28 | 24.70 | $21.48 | 16800 |
| 2022-09-27 | 24.12 | $21.23 | 11610 |
| 2022-09-26 | 22.66 | $21.28 | 8900 |
| 2022-09-23 | 21.23 | $21.47 | 5613 |
| 2022-09-22 | 20.08 | $21.57 | 5400 |
| 2022-09-21 | 19.14 | $21.70 | 3424 |
| 2022-09-20 | 18.36 | $21.72 | 6431 |
| 2022-09-19 | 17.69 | $21.80 | 5600 |
| 2022-09-16 | 17.13 | $21.81 | 19045 |
| 2022-09-15 | 16.54 | $21.79 | 39515 |
| 2022-09-14 | 16.02 | $21.87 | 6539 |
| 2022-09-13 | 15.72 | $21.87 | 11046 |
| 2022-09-12 | 15.41 | $22.06 | 9600 |
| 2022-09-09 | 15.59 | $22.06 | 12538 |
| 2022-09-08 | 15.73 | $22.03 | 6204 |
| 2022-09-07 | 15.64 | $22.01 | 9500 |
| 2022-09-06 | 15.46 | $21.89 | 6439 |
| 2022-09-02 | 14.91 | $21.98 | 8200 |
| 2022-09-01 | 14.58 | $22.00 | 10837 |
| 2022-08-31 | 13.98 | $22.04 | 4220 |
| 2022-08-30 | 13.65 | $22.11 | 29520 |
| 2022-08-29 | 13.37 | $22.14 | 20000 |
| 2022-08-26 | 13.25 | $22.24 | 8617 |
| 2022-08-25 | 13.38 | $22.38 | 4400 |
| 2022-08-24 | 13.63 | $22.24 | 6433 |
| 2022-08-23 | 13.50 | $22.28 | 11730 |
| 2022-08-22 | 13.41 | $22.24 | 4808 |
| 2022-08-19 | 13.09 | $22.39 | 7000 |
| 2022-08-18 | 13.11 | $22.55 | 7146 |
| 2022-08-17 | 13.54 | $22.50 | 6939 |
| 2022-08-16 | 13.92 | $22.65 | 9018 |
| 2022-08-15 | 14.47 | $22.73 | 22519 |
| 2022-08-12 | 14.80 | $22.69 | 19734 |
| 2022-08-11 | 15.23 | $22.58 | 6009 |
| 2022-08-10 | 15.69 | $22.67 | 6725 |
| 2022-08-09 | 15.97 | $22.52 | 21644 |
| 2022-08-08 | 16.77 | $22.62 | 3431 |
| 2022-08-05 | 17.27 | $22.53 | 4500 |
| 2022-08-04 | 18.15 | $22.70 | 4900 |
| 2022-08-03 | 18.46 | $22.65 | 2500 |
| 2022-08-02 | 18.96 | $22.52 | 6100 |
| 2022-08-01 | 19.50 | $22.78 | 7605 |
| 2022-07-29 | 19.26 | $22.75 | 8300 |
| 2022-07-28 | 19.09 | $22.71 | 5323 |
| 2022-07-27 | 19.10 | $22.53 | 22000 |
| 2022-07-26 | 19.64 | $22.38 | 14100 |
| 2022-07-25 | 20.51 | $22.44 | 11303 |
| 2022-07-22 | 21.32 | $22.45 | 4537 |
| 2022-07-21 | 22.05 | $22.34 | 55410 |
| 2022-07-20 | 23.11 | $22.17 | 3700 |
| 2022-07-19 | 23.67 | $22.16 | 4235 |
| 2022-07-18 | 24.17 | $22.08 | 6338 |
| 2022-07-15 | 24.48 | $22.15 | 11600 |
| 2022-07-14 | 24.83 | $22.03 | 5031 |
| 2022-07-13 | 24.78 | $22.10 | 7714 |
| 2022-07-12 | 24.73 | $22.09 | 5100 |
| 2022-07-11 | 25.16 | $22.07 | 7500 |
| 2022-07-08 | 25.58 | $22.06 | 5249 |
| 2022-07-07 | 25.90 | $22.12 | 10500 |
| 2022-07-06 | 26.37 | $22.06 | 53128 |
| 2022-07-05 | 26.86 | $22.17 | 11507 |
| 2022-07-01 | 27.51 | $22.21 | 23824 |
| 2022-06-30 | 28.41 | $22.07 | 29400 |
| 2022-06-29 | 28.66 | $21.98 | 4900 |
| 2022-06-28 | 28.65 | $21.90 | 11400 |
| 2022-06-27 | 28.43 | $21.99 | 5000 |
| 2022-06-24 | 28.34 | $22.08 | 2336 |
| 2022-06-23 | 28.47 | $22.04 | 9447 |
| 2022-06-22 | 28.58 | $21.95 | 15700 |
| 2022-06-21 | 28.34 | $21.86 | 14701 |
| 2022-06-17 | 27.81 | $21.89 | 12400 |
| 2022-06-16 | 27.25 | $21.85 | 31100 |
| 2022-06-15 | 26.44 | $21.96 | 55700 |
| 2022-06-14 | 25.70 | $21.68 | 41903 |
| 2022-06-13 | 24.29 | $21.75 | 3021 |
| 2022-06-10 | 23.00 | $22.15 | 8232 |
| 2022-06-09 | 22.35 | $22.39 | 13639 |
| 2022-06-08 | 22.29 | $22.46 | 12900 |
| 2022-06-07 | 22.43 | $22.58 | 5843 |
| 2022-06-06 | 22.90 | $22.51 | 12000 |
| 2022-06-03 | 23.39 | $22.64 | 11705 |
| 2022-06-02 | 24.36 | $22.74 | 14318 |
| 2022-06-01 | 25.45 | $22.71 | 9700 |
| 2022-05-31 | 26.75 | $22.81 | 16540 |
| 2022-05-27 | 27.90 | $22.94 | 41200 |
| 2022-05-26 | 28.62 | $22.87 | 34800 |
| 2022-05-25 | 29.62 | $22.79 | 19314 |
| 2022-05-24 | 30.99 | $22.66 | 7300 |
| 2022-05-23 | 32.34 | $22.50 | 22900 |
| 2022-05-20 | 33.16 | $22.55 | 19100 |
| 2022-05-19 | 34.10 | $22.45 | 25400 |
| 2022-05-18 | 35.00 | $22.39 | 18000 |
| 2022-05-17 | 35.46 | $22.42 | 22100 |
| 2022-05-16 | 36.09 | $22.51 | 28927 |
| 2022-05-13 | 37.01 | $22.49 | 26108 |
| 2022-05-12 | 37.74 | $22.52 | 17500 |
| 2022-05-11 | 38.54 | $22.46 | 57500 |
| 2022-05-10 | 39.14 | $22.47 | 36800 |
| 2022-05-09 | 39.73 | $22.39 | 27507 |
| 2022-05-06 | 39.88 | $22.35 | 15600 |
| 2022-05-05 | 40.08 | $22.45 | 11400 |
| 2022-05-04 | 40.45 | $22.69 | 13746 |
| 2022-05-03 | 40.96 | $22.50 | 24200 |
| 2022-05-02 | 40.83 | $22.51 | 64700 |
| 2022-04-29 | 40.59 | $22.60 | 28112 |
| 2022-04-28 | 40.60 | $22.77 | 49511 |
| 2022-04-27 | 40.74 | $22.74 | 23200 |
| 2022-04-26 | 41.03 | $22.83 | 52943 |
| 2022-04-25 | 41.50 | $22.84 | 18809 |
| 2022-04-22 | 41.82 | $22.66 | 6400 |
| 2022-04-21 | 41.37 | $22.71 | 11500 |
| 2022-04-20 | 40.98 | $22.85 | 31925 |
| 2022-04-19 | 40.79 | $22.74 | 12617 |
| 2022-04-18 | 40.33 | $22.87 | 32600 |
| 2022-04-14 | 40.06 | $22.90 | 16800 |
| 2022-04-13 | 39.85 | $23.06 | 56230 |
| 2022-04-12 | 39.90 | $23.00 | 30020 |
| 2022-04-11 | 39.80 | $22.88 | 25304 |
| 2022-04-08 | 39.12 | $22.99 | 14321 |
| 2022-04-07 | 38.60 | $23.12 | 3618 |
| 2022-04-06 | 38.34 | $23.16 | 16000 |
| 2022-04-05 | 38.07 | $23.23 | 23747 |
| 2022-04-04 | 38.00 | $23.47 | 15641 |
| 2022-04-01 | 38.38 | $23.47 | 17213 |
| 2022-03-31 | 38.78 | $23.52 | 17840 |
| 2022-03-30 | 39.58 | $23.54 | 12200 |
| 2022-03-29 | 40.32 | $23.50 | 10101 |
| 2022-03-28 | 40.90 | $23.35 | 18633 |
| 2022-03-25 | 40.64 | $23.29 | 21923 |
| 2022-03-24 | 40.37 | $23.45 | 18600 |
| 2022-03-23 | 40.19 | $23.46 | 14519 |
| 2022-03-22 | 40.30 | $23.41 | 17200 |
| 2022-03-21 | 40.14 | $23.46 | 12737 |
| 2022-03-18 | 40.10 | $23.68 | 6800 |
| 2022-03-17 | 40.51 | $23.64 | 6600 |
| 2022-03-16 | 40.77 | $23.59 | 18007 |
| 2022-03-15 | 40.57 | $23.50 | 11836 |
| 2022-03-14 | 39.91 | $23.43 | 17310 |
| 2022-03-11 | 39.22 | $23.63 | 8700 |
| 2022-03-10 | 38.94 | $23.66 | 19400 |
| 2022-03-09 | 38.74 | $23.78 | 53300 |
| 2022-03-08 | 38.77 | $23.76 | 88000 |
| 2022-03-07 | 38.80 | $23.82 | 20500 |
| 2022-03-04 | 38.99 | $23.95 | 9715 |
| 2022-03-03 | 39.60 | $23.97 | 9426 |
| 2022-03-02 | 40.06 | $23.96 | 6400 |
| 2022-03-01 | 40.61 | $24.16 | 8521 |
| 2022-02-28 | 41.89 | $24.10 | 7700 |
| 2022-02-25 | 42.49 | $24.03 | 17500 |
| 2022-02-24 | 42.63 | $23.93 | 28400 |
| 2022-02-23 | 41.97 | $23.92 | 6600 |
| 2022-02-22 | 41.43 | $24.01 | 25700 |
| 2022-02-18 | 41.10 | $24.09 | 5336 |
| 2022-02-17 | 40.91 | $24.03 | 13041 |
| 2022-02-16 | 40.35 | $24.05 | 64600 |
| 2022-02-15 | 39.77 | $23.95 | 9500 |
| 2022-02-14 | 38.54 | $23.97 | 16837 |
| 2022-02-11 | 37.24 | $24.05 | 15300 |
| 2022-02-10 | 35.92 | $23.98 | 11200 |
| 2022-02-09 | 34.58 | $24.19 | 23134 |
| 2022-02-08 | 33.69 | $24.18 | 13500 |
| 2022-02-07 | 32.46 | $24.24 | 29900 |
| 2022-02-04 | 31.25 | $24.22 | 6009 |
| 2022-02-03 | 30.00 | $24.37 | 26907 |
| 2022-02-02 | 29.13 | $24.47 | 32334 |
| 2022-02-01 | 28.59 | $24.49 | 8241 |
| 2022-01-31 | 28.07 | $24.48 | 13046 |
| 2022-01-28 | 27.42 | $24.44 | 14903 |
| 2022-01-27 | 26.56 | $24.40 | 23821 |
| 2022-01-26 | 25.66 | $24.39 | 88700 |
| 2022-01-25 | 24.74 | $24.51 | 9916 |
| 2022-01-24 | 24.17 | $24.53 | 9400 |
| 2022-01-21 | 23.56 | $24.55 | 16812 |
| 2022-01-20 | 23.08 | $24.48 | 23840 |
| 2022-01-19 | 22.17 | $24.47 | 20029 |
| 2022-01-18 | 21.22 | $24.41 | 13039 |
| 2022-01-14 | 19.99 | $24.57 | 20133 |
| 2022-01-13 | 19.16 | $24.67 | 9500 |
| 2022-01-12 | 18.66 | $24.68 | 4539 |
| 2022-01-11 | 18.22 | $24.69 | 807200 |
| 2022-01-10 | 17.76 | $24.60 | 15118 |
| 2022-01-07 | 16.65 | $24.64 | 15700 |
| 2022-01-06 | 15.71 | $24.68 | 75026 |
| 2022-01-05 | 15.01 | $24.76 | 24900 |
| 2022-01-04 | 14.51 | $24.83 | 37800 |
| 2022-01-03 | 14.45 | $24.88 | 13100 |
| 2021-12-31 | 14.62 | $24.98 | 9232 |
| 2021-12-30 | 15.08 | $24.98 | 38611 |
| 2021-12-29 | 15.79 | $24.97 | 9808 |
| 2021-12-28 | 16.46 | $25.04 | 16000 |
| 2021-12-27 | 16.69 | $25.02 | 10614 |
| 2021-12-23 | 17.14 | $24.99 | 6900 |
| 2021-12-22 | 17.81 | $25.02 | 10641 |
| 2021-12-21 | 18.37 | $25.00 | 68323 |
| 2021-12-20 | 19.09 | $25.02 | 27600 |
| 2021-12-17 | 19.38 | $25.07 | 8923 |
| 2021-12-16 | 19.44 | $25.05 | 14100 |
| 2021-12-15 | 19.68 | $25.00 | 35300 |
| 2021-12-14 | 20.25 | $25.02 | 9615 |
| 2021-12-13 | 20.52 | $25.02 | 18812 |
| 2021-12-10 | 20.81 | $24.97 | 20600 |
| 2021-12-09 | 21.29 | $24.97 | 24700 |
| 2021-12-08 | 21.85 | $24.99 | 11212 |
| 2021-12-07 | 22.44 | $25.02 | 10023 |
| 2021-12-06 | 22.79 | $25.00 | 14211 |
| 2021-12-03 | 23.26 | $25.02 | 7323 |
| 2021-12-02 | 23.75 | $24.96 | 9523 |
| 2021-12-01 | 24.57 | $24.97 | 12835 |
| 2021-11-30 | 25.31 | $24.94 | 11500 |
| 2021-11-29 | 26.09 | $24.92 | 24930 |
| 2021-11-26 | 27.21 | $24.86 | 3400 |
| 2021-11-24 | 28.58 | $24.80 | 16547 |
| 2021-11-23 | 29.69 | $24.78 | 9100 |
| 2021-11-22 | 31.00 | $24.85 | 13200 |
| 2021-11-19 | 32.51 | $24.97 | 12500 |
| 2021-11-18 | 33.35 | $24.95 | 18635 |
| 2021-11-17 | 34.59 | $24.93 | 7200 |
| 2021-11-16 | 36.02 | $24.91 | 117648 |
| 2021-11-15 | 37.52 | $24.90 | 19700 |
| 2021-11-12 | 39.09 | $24.97 | 34401 |
| 2021-11-11 | 40.58 | $24.94 | 23446 |
| 2021-11-10 | 42.09 | $25.01 | 41700 |
| 2021-11-09 | 43.39 | $25.18 | 21004 |
| 2021-11-08 | 43.77 | $25.11 | 9002 |
| 2021-11-05 | 44.23 | $25.17 | 13000 |
| 2021-11-04 | 44.72 | $25.06 | 37700 |
| 2021-11-03 | 45.59 | $24.99 | 12500 |
| 2021-11-02 | 46.87 | $24.99 | 32700 |
| 2021-11-01 | 48.23 | $25.01 | 8700 |
| 2021-10-29 | 49.25 | $25.02 | 8902 |
| 2021-10-28 | 50.33 | $25.01 | 33839 |
| 2021-10-27 | 51.21 | $25.07 | 4800 |
| 2021-10-26 | 52.12 | $25.00 | 10004 |
| 2021-10-25 | 53.32 | $24.97 | 37327 |
| 2021-10-22 | 54.65 | $24.93 | 12200 |
| 2021-10-21 | 56.14 | $24.91 | 6500 |
| 2021-10-20 | 57.72 | $24.98 | 18400 |
| 2021-10-19 | 59.04 | $24.98 | 119208 |
| 2021-10-18 | 60.38 | $25.01 | 20221 |
| 2021-10-15 | 61.79 | $25.03 | 47400 |
| 2021-10-14 | 63.01 | $25.10 | 9245 |
| 2021-10-13 | 64.13 | $25.01 | 29906 |
| 2021-10-12 | 65.52 | $24.97 | 21700 |
| 2021-10-11 | 67.05 | $24.94 | 22145 |
| 2021-10-08 | 68.71 | $24.99 | 6020 |
| 2021-10-07 | 70.11 | $25.01 | 12036 |
| 2021-10-06 | 71.44 | $25.08 | 6500 |
| 2021-10-05 | 72.63 | $25.09 | 9600 |
| 2021-10-04 | 73.80 | $25.10 | 16400 |
| 2021-10-01 | 74.83 | $25.20 | 15700 |
| 2021-09-30 | 75.73 | $25.11 | 12600 |
| 2021-09-29 | 76.77 | $25.12 | 12700 |
| 2021-09-28 | 77.81 | $25.12 | 22231 |
| 2021-09-27 | 78.94 | $25.14 | 20938 |
| 2021-09-24 | 79.82 | $25.21 | 14709 |
| 2021-09-23 | 80.61 | $25.27 | 11600 |
| 2021-09-22 | 81.15 | $25.36 | 19503 |
| 2021-09-21 | 81.27 | $25.35 | 16526 |
| 2021-09-20 | 81.39 | $25.34 | 9800 |
| 2021-09-17 | 81.54 | $25.31 | 27109 |
| 2021-09-16 | 81.70 | $25.37 | 4200 |
| 2021-09-15 | 81.67 | $25.39 | 11000 |
| 2021-09-14 | 81.52 | $25.42 | 10506 |
| 2021-09-13 | 81.32 | $25.35 | 25200 |
| 2021-09-10 | 81.13 | $25.38 | 6111 |
| 2021-09-09 | 80.93 | $25.39 | 10300 |
| 2021-09-08 | 80.72 | $25.36 | 17700 |
| 2021-09-07 | 80.51 | $25.33 | 15500 |
| 2021-09-03 | 80.29 | $25.36 | 17539 |
| 2021-09-02 | 79.97 | $25.40 | 11500 |
| 2021-09-01 | 79.54 | $25.41 | 18333 |
| 2021-08-31 | 79.05 | $25.36 | 17718 |
| 2021-08-30 | 78.53 | $25.43 | 6300 |
| 2021-08-27 | 77.98 | $25.39 | 3500 |
| 2021-08-26 | 77.40 | $25.33 | 7600 |
| 2021-08-25 | 76.80 | $25.34 | 16124 |
| 2021-08-24 | 76.11 | $25.36 | 12800 |
| 2021-08-23 | 75.34 | $25.39 | 14617 |
| 2021-08-20 | 74.53 | $25.34 | 14400 |
| 2021-08-19 | 73.68 | $25.35 | 6800 |
| 2021-08-18 | 72.78 | $25.32 | 14831 |
| 2021-08-17 | 71.82 | $25.36 | 12000 |
| 2021-08-16 | 70.80 | $25.37 | 21000 |
| 2021-08-13 | 69.70 | $25.34 | 15100 |
| 2021-08-12 | 68.55 | $25.28 | 22343 |
| 2021-08-11 | 67.34 | $25.27 | 11643 |
| 2021-08-10 | 66.08 | $25.24 | 13701 |
| 2021-08-09 | 64.74 | $25.25 | 9819 |
| 2021-08-06 | 63.31 | $25.32 | 9600 |
| 2021-08-05 | 61.73 | $25.40 | 9920 |
| 2021-08-04 | 59.99 | $25.43 | 7702 |
| 2021-08-03 | 58.14 | $25.45 | 21113 |
| 2021-08-02 | 56.18 | $25.46 | 11245 |
| 2021-07-30 | 54.10 | $25.43 | 6142 |
| 2021-07-29 | 51.91 | $25.38 | 90210 |
| 2021-07-28 | 49.60 | $25.42 | 11832 |
| 2021-07-27 | 47.16 | $25.38 | 11019 |
| 2021-07-26 | 44.58 | $25.38 | 18139 |
| 2021-07-23 | 41.86 | $25.37 | 28139 |
| 2021-07-22 | 39.01 | $25.41 | 6619 |
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