Is First Trust Securitized Plus ETF (DEED) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Securitized Plus ETF (DEED) research center and poll results.
AMEX : DEED
First Trust Securitized Plus ETF — Technical Indicators
$21.08 USD
-$0.1 (-0.47%)
- Volume
- 744.09K
- Average Volume
- 28.46K
- Market Capitalization
- $86.07M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $22.03
- Year Low
- $20.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
21.37
2026-07-22
Close Price
$21.08
Vol: 744093
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.64
Average
21.94
Maximum
26.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 21.37 | $21.08 | 744093 |
| 2026-07-21 | 21.39 | $21.18 | 11200 |
| 2026-07-20 | 21.40 | $21.36 | 42900 |
| 2026-07-17 | 21.40 | $21.35 | 23713 |
| 2026-07-16 | 21.40 | $21.37 | 20900 |
| 2026-07-15 | 21.40 | $21.38 | 11500 |
| 2026-07-14 | 21.40 | $21.37 | 21700 |
| 2026-07-13 | 21.40 | $21.30 | 8627 |
| 2026-07-10 | 21.40 | $21.37 | 40325 |
| 2026-07-09 | 21.39 | $21.35 | 22322 |
| 2026-07-08 | 21.39 | $21.36 | 42900 |
| 2026-07-07 | 21.38 | $21.39 | 58202 |
| 2026-07-06 | 21.37 | $21.50 | 741800 |
| 2026-07-02 | 21.36 | $21.43 | 4631 |
| 2026-07-01 | 21.36 | $21.49 | 127300 |
| 2026-06-30 | 21.35 | $21.38 | 9925 |
| 2026-06-29 | 21.34 | $21.47 | 153914 |
| 2026-06-26 | 21.33 | $21.43 | 4839 |
| 2026-06-25 | 21.33 | $21.39 | 20000 |
| 2026-06-24 | 21.32 | $21.47 | 2300 |
| 2026-06-23 | 21.31 | $21.38 | 5400 |
| 2026-06-22 | 21.30 | $21.37 | 2900 |
| 2026-06-18 | 21.29 | $21.42 | 7049 |
| 2026-06-17 | 21.27 | $21.36 | 24638 |
| 2026-06-16 | 21.26 | $21.42 | 3900 |
| 2026-06-15 | 21.25 | $21.34 | 8000 |
| 2026-06-12 | 21.24 | $21.33 | 27641 |
| 2026-06-11 | 21.24 | $21.34 | 14300 |
| 2026-06-10 | 21.24 | $21.25 | 6818 |
| 2026-06-09 | 21.25 | $21.24 | 7841 |
| 2026-06-08 | 21.26 | $21.22 | 9549 |
| 2026-06-05 | 21.27 | $21.26 | 3302 |
| 2026-06-04 | 21.28 | $21.29 | 6000 |
| 2026-06-03 | 21.28 | $21.27 | 7204 |
| 2026-06-02 | 21.28 | $21.29 | 5200 |
| 2026-06-01 | 21.29 | $21.27 | 29929 |
| 2026-05-29 | 21.29 | $21.29 | 58900 |
| 2026-05-28 | 21.29 | $21.30 | 3403 |
| 2026-05-27 | 21.29 | $21.26 | 6411 |
| 2026-05-26 | 21.30 | $21.24 | 1800 |
| 2026-05-22 | 21.31 | $21.17 | 3400 |
| 2026-05-21 | 21.32 | $21.14 | 5000 |
| 2026-05-20 | 21.34 | $21.19 | 4639 |
| 2026-05-19 | 21.35 | $21.11 | 4700 |
| 2026-05-18 | 21.36 | $21.19 | 8942 |
| 2026-05-15 | 21.38 | $21.22 | 3339 |
| 2026-05-14 | 21.40 | $21.33 | 6826 |
| 2026-05-13 | 21.41 | $21.32 | 2500 |
| 2026-05-12 | 21.42 | $21.35 | 4240 |
| 2026-05-11 | 21.42 | $21.41 | 6838 |
| 2026-05-08 | 21.43 | $21.45 | 5803 |
| 2026-05-07 | 21.43 | $21.41 | 8800 |
| 2026-05-06 | 21.43 | $21.42 | 5031 |
| 2026-05-05 | 21.43 | $21.33 | 40421 |
| 2026-05-04 | 21.44 | $21.32 | 4518 |
| 2026-05-01 | 21.44 | $21.35 | 8242 |
| 2026-04-30 | 21.44 | $21.33 | 32100 |
| 2026-04-29 | 21.44 | $21.33 | 5621 |
| 2026-04-28 | 21.44 | $21.40 | 4202 |
| 2026-04-27 | 21.44 | $21.42 | 3007 |
| 2026-04-24 | 21.43 | $21.43 | 2136 |
| 2026-04-23 | 21.41 | $21.41 | 2749 |
| 2026-04-22 | 21.42 | $21.43 | 5700 |
| 2026-04-21 | 21.41 | $21.41 | 37105 |
| 2026-04-20 | 21.41 | $21.56 | 37110 |
| 2026-04-17 | 21.40 | $21.54 | 22526 |
| 2026-04-16 | 21.40 | $21.49 | 9300 |
| 2026-04-15 | 21.40 | $21.51 | 55400 |
| 2026-04-14 | 21.41 | $21.52 | 3200 |
| 2026-04-13 | 21.41 | $21.50 | 70100 |
| 2026-04-10 | 21.41 | $21.44 | 5600 |
| 2026-04-09 | 21.42 | $21.46 | 91013 |
| 2026-04-08 | 21.43 | $21.46 | 12400 |
| 2026-04-07 | 21.44 | $21.41 | 25523 |
| 2026-04-06 | 21.46 | $21.39 | 18316 |
| 2026-04-02 | 21.48 | $21.39 | 24638 |
| 2026-04-01 | 21.49 | $21.32 | 12100 |
| 2026-03-31 | 21.52 | $21.33 | 14000 |
| 2026-03-30 | 21.54 | $21.30 | 26200 |
| 2026-03-27 | 21.57 | $21.21 | 15500 |
| 2026-03-26 | 21.61 | $21.21 | 6600 |
| 2026-03-25 | 21.64 | $21.42 | 430241 |
| 2026-03-24 | 21.67 | $21.30 | 225645 |
| 2026-03-23 | 21.70 | $21.41 | 49400 |
| 2026-03-20 | 21.72 | $21.35 | 219009 |
| 2026-03-19 | 21.74 | $21.57 | 11805 |
| 2026-03-18 | 21.76 | $21.56 | 9927 |
| 2026-03-17 | 21.77 | $21.63 | 8632 |
| 2026-03-16 | 21.79 | $21.59 | 59916 |
| 2026-03-13 | 21.80 | $21.54 | 28000 |
| 2026-03-12 | 21.81 | $21.58 | 92811 |
| 2026-03-11 | 21.82 | $21.62 | 46200 |
| 2026-03-10 | 21.82 | $21.72 | 5614 |
| 2026-03-09 | 21.82 | $21.78 | 24144 |
| 2026-03-06 | 21.81 | $21.71 | 109300 |
| 2026-03-05 | 21.81 | $21.74 | 228400 |
| 2026-03-04 | 21.79 | $21.82 | 22800 |
| 2026-03-03 | 21.78 | $21.82 | 14813 |
| 2026-03-02 | 21.77 | $21.86 | 7935 |
| 2026-02-27 | 21.75 | $21.97 | 11122 |
| 2026-02-26 | 21.73 | $21.90 | 17500 |
| 2026-02-25 | 21.72 | $21.87 | 121819 |
| 2026-02-24 | 21.70 | $21.90 | 20600 |
| 2026-02-23 | 21.69 | $21.87 | 129617 |
| 2026-02-20 | 21.67 | $21.83 | 15100 |
| 2026-02-19 | 21.66 | $21.91 | 292800 |
| 2026-02-18 | 21.64 | $21.83 | 2500 |
| 2026-02-17 | 21.63 | $21.85 | 39443 |
| 2026-02-13 | 21.62 | $21.86 | 6900 |
| 2026-02-12 | 21.61 | $21.79 | 237900 |
| 2026-02-11 | 21.61 | $21.68 | 6700 |
| 2026-02-10 | 21.61 | $21.72 | 17433 |
| 2026-02-09 | 21.61 | $21.65 | 198246 |
| 2026-02-06 | 21.61 | $21.61 | 61600 |
| 2026-02-05 | 21.61 | $21.64 | 2233 |
| 2026-02-04 | 21.62 | $21.49 | 57400 |
| 2026-02-03 | 21.62 | $21.56 | 19800 |
| 2026-02-02 | 21.63 | $21.55 | 15800 |
| 2026-01-30 | 21.63 | $21.58 | 9600 |
| 2026-01-29 | 21.63 | $21.59 | 139100 |
| 2026-01-28 | 21.63 | $21.55 | 5744 |
| 2026-01-27 | 21.64 | $21.57 | 26100 |
| 2026-01-26 | 21.64 | $21.59 | 349831 |
| 2026-01-23 | 21.64 | $21.60 | 3000 |
| 2026-01-22 | 21.64 | $21.56 | 12943 |
| 2026-01-21 | 21.64 | $21.56 | 7600 |
| 2026-01-20 | 21.64 | $21.59 | 10300 |
| 2026-01-16 | 21.64 | $21.68 | 68900 |
| 2026-01-15 | 21.63 | $21.72 | 54034 |
| 2026-01-14 | 21.62 | $21.75 | 4900 |
| 2026-01-13 | 21.61 | $21.69 | 8100 |
| 2026-01-12 | 21.60 | $21.68 | 365800 |
| 2026-01-09 | 21.59 | $21.69 | 11309 |
| 2026-01-08 | 21.59 | $21.64 | 11700 |
| 2026-01-07 | 21.58 | $21.66 | 163500 |
| 2026-01-06 | 21.57 | $21.63 | 5536 |
| 2026-01-05 | 21.57 | $21.66 | 21900 |
| 2026-01-02 | 21.57 | $21.60 | 138743 |
| 2025-12-31 | 21.57 | $21.60 | 12400 |
| 2025-12-30 | 21.57 | $21.64 | 5200 |
| 2025-12-29 | 21.57 | $21.68 | 41400 |
| 2025-12-26 | 21.57 | $21.61 | 4000 |
| 2025-12-24 | 21.57 | $21.60 | 2600 |
| 2025-12-23 | 21.58 | $21.54 | 6200 |
| 2025-12-22 | 21.58 | $21.56 | 89500 |
| 2025-12-19 | 21.58 | $21.56 | 12337 |
| 2025-12-18 | 21.59 | $21.62 | 7717 |
| 2025-12-17 | 21.58 | $21.54 | 20300 |
| 2025-12-16 | 21.59 | $21.54 | 16800 |
| 2025-12-15 | 21.59 | $21.49 | 49313 |
| 2025-12-12 | 21.59 | $21.45 | 8600 |
| 2025-12-11 | 21.59 | $21.57 | 50045 |
| 2025-12-10 | 21.59 | $21.57 | 7807 |
| 2025-12-09 | 21.59 | $21.51 | 3137 |
| 2025-12-08 | 21.59 | $21.52 | 3700 |
| 2025-12-05 | 21.60 | $21.56 | 4000 |
| 2025-12-04 | 21.59 | $21.60 | 9109 |
| 2025-12-03 | 21.59 | $21.64 | 5300 |
| 2025-12-02 | 21.58 | $21.61 | 3300 |
| 2025-12-01 | 21.57 | $21.60 | 2139 |
| 2025-11-28 | 21.57 | $21.68 | 7416 |
| 2025-11-26 | 21.56 | $21.71 | 8200 |
| 2025-11-25 | 21.55 | $21.69 | 241443 |
| 2025-11-24 | 21.54 | $21.64 | 93600 |
| 2025-11-21 | 21.54 | $21.59 | 4147 |
| 2025-11-20 | 21.54 | $21.61 | 5800 |
| 2025-11-19 | 21.54 | $21.53 | 23500 |
| 2025-11-18 | 21.54 | $21.59 | 15400 |
| 2025-11-17 | 21.54 | $21.56 | 6400 |
| 2025-11-14 | 21.54 | $21.56 | 187846 |
| 2025-11-13 | 21.55 | $21.54 | 131000 |
| 2025-11-12 | 21.55 | $21.58 | 207848 |
| 2025-11-11 | 21.55 | $21.56 | 1706 |
| 2025-11-10 | 21.55 | $21.51 | 6200 |
| 2025-11-07 | 21.55 | $21.54 | 2000 |
| 2025-11-06 | 21.55 | $21.51 | 120300 |
| 2025-11-05 | 21.54 | $21.46 | 9200 |
| 2025-11-04 | 21.54 | $21.51 | 5200 |
| 2025-11-03 | 21.53 | $21.48 | 3900 |
| 2025-10-31 | 21.53 | $21.48 | 7321 |
| 2025-10-30 | 21.52 | $21.46 | 3700 |
| 2025-10-29 | 21.52 | $21.50 | 3700 |
| 2025-10-28 | 21.52 | $21.62 | 5200 |
| 2025-10-27 | 21.51 | $21.60 | 27733 |
| 2025-10-24 | 21.49 | $21.57 | 24400 |
| 2025-10-23 | 21.48 | $21.55 | 2700 |
| 2025-10-22 | 21.47 | $21.60 | 162921 |
| 2025-10-21 | 21.46 | $21.60 | 8700 |
| 2025-10-20 | 21.46 | $21.63 | 2608 |
| 2025-10-17 | 21.45 | $21.61 | 3116 |
| 2025-10-16 | 21.44 | $21.64 | 15226 |
| 2025-10-15 | 21.44 | $21.57 | 12544 |
| 2025-10-14 | 21.44 | $21.55 | 5700 |
| 2025-10-13 | 21.44 | $21.48 | 42100 |
| 2025-10-10 | 21.44 | $21.49 | 4500 |
| 2025-10-09 | 21.44 | $21.40 | 4900 |
| 2025-10-08 | 21.45 | $21.41 | 47500 |
| 2025-10-07 | 21.45 | $21.39 | 15800 |
| 2025-10-06 | 21.46 | $21.36 | 20025 |
| 2025-10-03 | 21.46 | $21.43 | 3200 |
| 2025-10-02 | 21.46 | $21.43 | 2510 |
| 2025-10-01 | 21.46 | $21.41 | 16115 |
| 2025-09-30 | 21.45 | $21.38 | 5000 |
| 2025-09-29 | 21.44 | $21.36 | 373100 |
| 2025-09-26 | 21.44 | $21.33 | 4141 |
| 2025-09-25 | 21.43 | $21.35 | 25800 |
| 2025-09-24 | 21.43 | $21.45 | 32306 |
| 2025-09-23 | 21.41 | $21.48 | 20613 |
| 2025-09-22 | 21.40 | $21.45 | 5400 |
| 2025-09-19 | 21.38 | $21.47 | 93400 |
| 2025-09-18 | 21.36 | $21.54 | 9400 |
| 2025-09-17 | 21.34 | $21.60 | 364600 |
| 2025-09-16 | 21.32 | $21.57 | 9848 |
| 2025-09-15 | 21.30 | $21.56 | 9100 |
| 2025-09-12 | 21.28 | $21.50 | 1100 |
| 2025-09-11 | 21.26 | $21.49 | 136649 |
| 2025-09-10 | 21.25 | $21.53 | 10900 |
| 2025-09-09 | 21.23 | $21.44 | 3222 |
| 2025-09-08 | 21.21 | $21.51 | 2600 |
| 2025-09-05 | 21.20 | $21.40 | 5700 |
| 2025-09-04 | 21.18 | $21.33 | 7436 |
| 2025-09-03 | 21.18 | $21.28 | 5100 |
| 2025-09-02 | 21.17 | $21.18 | 7300 |
| 2025-08-29 | 21.17 | $21.25 | 6436 |
| 2025-08-28 | 21.17 | $21.25 | 3645 |
| 2025-08-27 | 21.15 | $21.22 | 6800 |
| 2025-08-26 | 21.14 | $21.20 | 2900 |
| 2025-08-25 | 21.13 | $21.17 | 2800 |
| 2025-08-22 | 21.12 | $21.15 | 4400 |
| 2025-08-21 | 21.11 | $21.06 | 1200 |
| 2025-08-20 | 21.10 | $21.18 | 9000 |
| 2025-08-19 | 21.09 | $21.13 | 17800 |
| 2025-08-18 | 21.08 | $21.12 | 5700 |
| 2025-08-15 | 21.07 | $21.13 | 4600 |
| 2025-08-14 | 21.06 | $21.16 | 5536 |
| 2025-08-13 | 21.05 | $21.22 | 7310 |
| 2025-08-12 | 21.04 | $21.20 | 3106 |
| 2025-08-11 | 21.02 | $21.15 | 6600 |
| 2025-08-08 | 21.01 | $21.14 | 7000 |
| 2025-08-07 | 21.01 | $21.16 | 6000 |
| 2025-08-06 | 21.00 | $21.20 | 7300 |
| 2025-08-05 | 21.00 | $21.18 | 2000 |
| 2025-08-04 | 20.99 | $21.16 | 4627 |
| 2025-08-01 | 20.98 | $21.14 | 13100 |
| 2025-07-31 | 20.98 | $20.97 | 9605 |
| 2025-07-30 | 20.98 | $20.95 | 38900 |
| 2025-07-29 | 20.99 | $21.01 | 7200 |
| 2025-07-28 | 21.00 | $20.91 | 3813 |
| 2025-07-25 | 21.01 | $20.94 | 5600 |
| 2025-07-24 | 21.02 | $20.89 | 3600 |
| 2025-07-23 | 21.04 | $20.94 | 14215 |
| 2025-07-22 | 21.05 | $20.98 | 5600 |
| 2025-07-21 | 21.05 | $21.00 | 5800 |
| 2025-07-18 | 21.05 | $20.93 | 6445 |
| 2025-07-17 | 21.05 | $20.93 | 8000 |
| 2025-07-16 | 21.06 | $20.92 | 38513 |
| 2025-07-15 | 21.06 | $20.94 | 32300 |
| 2025-07-14 | 21.06 | $21.00 | 8500 |
| 2025-07-11 | 21.06 | $21.03 | 9430 |
| 2025-07-10 | 21.05 | $21.07 | 1000 |
| 2025-07-09 | 21.04 | $21.09 | 8700 |
| 2025-07-08 | 21.03 | $20.97 | 2839 |
| 2025-07-07 | 21.02 | $21.00 | 3900 |
| 2025-07-03 | 21.01 | $21.06 | 30900 |
| 2025-07-02 | 21.01 | $21.11 | 7900 |
| 2025-07-01 | 21.00 | $21.16 | 8000 |
| 2025-06-30 | 20.98 | $21.14 | 14300 |
| 2025-06-27 | 20.97 | $21.11 | 3805 |
| 2025-06-26 | 20.96 | $21.15 | 5800 |
| 2025-06-25 | 20.94 | $21.17 | 3637 |
| 2025-06-24 | 20.92 | $21.14 | 2700 |
| 2025-06-23 | 20.90 | $21.08 | 5042 |
| 2025-06-20 | 20.89 | $21.01 | 600 |
| 2025-06-18 | 20.87 | $21.00 | 9800 |
| 2025-06-17 | 20.87 | $20.98 | 6400 |
| 2025-06-16 | 20.86 | $20.90 | 6014 |
| 2025-06-13 | 20.86 | $20.94 | 5100 |
| 2025-06-12 | 20.86 | $21.01 | 7100 |
| 2025-06-11 | 20.85 | $20.93 | 14841 |
| 2025-06-10 | 20.84 | $20.86 | 13119 |
| 2025-06-09 | 20.84 | $20.83 | 17904 |
| 2025-06-06 | 20.85 | $20.78 | 16100 |
| 2025-06-05 | 20.85 | $20.93 | 6100 |
| 2025-06-04 | 20.86 | $20.95 | 6500 |
| 2025-06-03 | 20.86 | $20.84 | 13800 |
| 2025-06-02 | 20.86 | $20.85 | 3400 |
| 2025-05-30 | 20.87 | $20.92 | 83100 |
| 2025-05-29 | 20.88 | $20.87 | 12518 |
| 2025-05-28 | 20.90 | $20.80 | 57927 |
| 2025-05-27 | 20.91 | $20.83 | 12943 |
| 2025-05-23 | 20.93 | $20.75 | 7100 |
| 2025-05-22 | 20.94 | $20.72 | 55000 |
| 2025-05-21 | 20.95 | $20.71 | 9300 |
| 2025-05-20 | 20.96 | $20.91 | 11400 |
| 2025-05-19 | 20.95 | $20.90 | 2800 |
| 2025-05-16 | 20.95 | $20.90 | 5807 |
| 2025-05-15 | 20.95 | $20.90 | 2200 |
| 2025-05-14 | 20.95 | $20.78 | 6518 |
| 2025-05-13 | 20.95 | $20.83 | 74700 |
| 2025-05-12 | 20.95 | $20.84 | 2918 |
| 2025-05-09 | 20.95 | $20.92 | 3000 |
| 2025-05-08 | 20.94 | $20.92 | 35000 |
| 2025-05-07 | 20.94 | $21.03 | 3410 |
| 2025-05-06 | 20.94 | $20.93 | 38242 |
| 2025-05-05 | 20.95 | $20.93 | 9700 |
| 2025-05-02 | 20.97 | $21.00 | 6400 |
| 2025-05-01 | 20.99 | $21.12 | 2200 |
| 2025-04-30 | 20.99 | $21.19 | 5522 |
| 2025-04-29 | 20.99 | $21.14 | 50500 |
| 2025-04-28 | 20.99 | $21.16 | 12700 |
| 2025-04-25 | 20.98 | $20.99 | 47344 |
| 2025-04-24 | 20.98 | $20.92 | 11700 |
| 2025-04-23 | 20.99 | $20.83 | 5900 |
| 2025-04-22 | 21.00 | $20.84 | 41209 |
| 2025-04-21 | 21.02 | $20.78 | 16243 |
| 2025-04-17 | 21.04 | $20.88 | 51008 |
| 2025-04-16 | 21.06 | $20.94 | 3500 |
| 2025-04-15 | 21.07 | $20.87 | 9000 |
| 2025-04-14 | 21.09 | $20.82 | 93842 |
| 2025-04-11 | 21.10 | $20.73 | 25936 |
| 2025-04-10 | 21.13 | $20.77 | 9714 |
| 2025-04-09 | 21.15 | $20.96 | 7307 |
| 2025-04-08 | 21.16 | $21.01 | 10914 |
| 2025-04-07 | 21.17 | $21.10 | 12000 |
| 2025-04-04 | 21.18 | $21.36 | 31906 |
| 2025-04-03 | 21.16 | $21.31 | 18038 |
| 2025-04-02 | 21.16 | $21.15 | 37112 |
| 2025-04-01 | 21.16 | $21.18 | 14100 |
| 2025-03-31 | 21.16 | $21.14 | 38334 |
| 2025-03-28 | 21.17 | $21.06 | 13401 |
| 2025-03-27 | 21.19 | $20.94 | 50100 |
| 2025-03-26 | 21.20 | $21.08 | 101400 |
| 2025-03-25 | 21.20 | $21.16 | 7434 |
| 2025-03-24 | 21.20 | $21.11 | 39602 |
| 2025-03-21 | 21.19 | $21.22 | 20140 |
| 2025-03-20 | 21.18 | $21.24 | 9935 |
| 2025-03-19 | 21.16 | $21.24 | 14046 |
| 2025-03-18 | 21.15 | $21.14 | 16100 |
| 2025-03-17 | 21.13 | $21.16 | 9000 |
| 2025-03-14 | 21.12 | $21.17 | 15200 |
| 2025-03-13 | 21.10 | $21.22 | 9829 |
| 2025-03-12 | 21.08 | $21.16 | 16500 |
| 2025-03-11 | 21.06 | $21.19 | 15500 |
| 2025-03-10 | 21.04 | $21.27 | 24000 |
| 2025-03-07 | 21.02 | $21.15 | 11200 |
| 2025-03-06 | 21.01 | $21.17 | 6100 |
| 2025-03-05 | 21.01 | $21.20 | 14600 |
| 2025-03-04 | 20.99 | $21.27 | 10500 |
| 2025-03-03 | 20.97 | $21.34 | 2304 |
| 2025-02-28 | 20.94 | $21.31 | 3900 |
| 2025-02-27 | 20.92 | $21.18 | 6300 |
| 2025-02-26 | 20.90 | $21.13 | 49535 |
| 2025-02-25 | 20.89 | $21.11 | 23300 |
| 2025-02-24 | 20.87 | $20.99 | 4000 |
| 2025-02-21 | 20.86 | $20.94 | 7910 |
| 2025-02-20 | 20.84 | $20.94 | 4600 |
| 2025-02-19 | 20.83 | $20.88 | 11800 |
| 2025-02-18 | 20.84 | $20.87 | 9614 |
| 2025-02-14 | 20.83 | $20.92 | 4400 |
| 2025-02-13 | 20.82 | $20.81 | 12324 |
| 2025-02-12 | 20.82 | $20.68 | 18600 |
| 2025-02-11 | 20.80 | $20.81 | 28000 |
| 2025-02-10 | 20.78 | $20.85 | 161900 |
| 2025-02-07 | 20.76 | $20.86 | 147825 |
| 2025-02-06 | 20.75 | $20.97 | 7006 |
| 2025-02-05 | 20.72 | $21.08 | 6422 |
| 2025-02-04 | 20.70 | $20.86 | 8100 |
| 2025-02-03 | 20.68 | $20.85 | 7917 |
| 2025-01-31 | 20.68 | $20.80 | 8600 |
| 2025-01-30 | 20.67 | $20.85 | 41500 |
| 2025-01-29 | 20.66 | $20.83 | 17231 |
| 2025-01-28 | 20.65 | $20.85 | 8600 |
| 2025-01-27 | 20.64 | $20.83 | 110200 |
| 2025-01-24 | 20.62 | $20.67 | 31000 |
| 2025-01-23 | 20.62 | $20.65 | 16936 |
| 2025-01-22 | 20.62 | $20.71 | 118833 |
| 2025-01-21 | 20.61 | $20.98 | 4201 |
| 2025-01-17 | 20.60 | $20.74 | 3300 |
| 2025-01-16 | 20.60 | $20.74 | 61507 |
| 2025-01-15 | 20.61 | $20.69 | 3900 |
| 2025-01-14 | 20.61 | $20.46 | 11440 |
| 2025-01-13 | 20.64 | $20.37 | 12700 |
| 2025-01-10 | 20.68 | $20.41 | 18008 |
| 2025-01-08 | 20.72 | $20.56 | 12823 |
| 2025-01-07 | 20.75 | $20.53 | 2713 |
| 2025-01-06 | 20.79 | $20.53 | 7100 |
| 2025-01-03 | 20.83 | $20.64 | 13400 |
| 2025-01-02 | 20.86 | $20.66 | 4700 |
| 2024-12-31 | 20.88 | $20.68 | 16800 |
| 2024-12-30 | 20.91 | $20.66 | 28147 |
| 2024-12-27 | 20.93 | $20.58 | 19109 |
| 2024-12-26 | 20.96 | $20.62 | 3130 |
| 2024-12-24 | 20.97 | $20.59 | 3419 |
| 2024-12-23 | 21.00 | $20.59 | 7825 |
| 2024-12-20 | 21.01 | $20.67 | 4400 |
| 2024-12-19 | 21.01 | $20.58 | 15121 |
| 2024-12-18 | 21.03 | $20.67 | 5527 |
| 2024-12-17 | 21.03 | $20.83 | 7900 |
| 2024-12-16 | 21.03 | $20.80 | 132200 |
| 2024-12-13 | 21.03 | $20.84 | 5500 |
| 2024-12-12 | 21.02 | $21.04 | 3312 |
| 2024-12-11 | 21.01 | $21.12 | 5100 |
| 2024-12-10 | 21.00 | $21.17 | 38004 |
| 2024-12-09 | 20.98 | $21.21 | 6600 |
| 2024-12-06 | 20.97 | $21.34 | 14246 |
| 2024-12-05 | 20.95 | $21.28 | 14100 |
| 2024-12-04 | 20.92 | $21.21 | 5233 |
| 2024-12-03 | 20.90 | $21.17 | 13528 |
| 2024-12-02 | 20.89 | $21.16 | 42425 |
| 2024-11-29 | 20.87 | $21.14 | 3600 |
| 2024-11-27 | 20.86 | $21.08 | 5200 |
| 2024-11-26 | 20.85 | $20.98 | 113319 |
| 2024-11-25 | 20.85 | $21.02 | 5600 |
| 2024-11-22 | 20.84 | $20.90 | 4600 |
| 2024-11-21 | 20.84 | $20.71 | 15909 |
| 2024-11-20 | 20.86 | $20.86 | 6810 |
| 2024-11-19 | 20.87 | $20.81 | 4544 |
| 2024-11-18 | 20.88 | $20.77 | 3200 |
| 2024-11-15 | 20.90 | $20.77 | 8710 |
| 2024-11-14 | 20.93 | $20.75 | 32840 |
| 2024-11-13 | 20.96 | $20.79 | 55800 |
| 2024-11-12 | 20.99 | $20.78 | 11106 |
| 2024-11-11 | 21.02 | $20.90 | 52944 |
| 2024-11-08 | 21.03 | $20.93 | 6529 |
| 2024-11-07 | 21.05 | $20.91 | 56545 |
| 2024-11-06 | 21.07 | $20.73 | 11300 |
| 2024-11-05 | 21.10 | $20.93 | 4714 |
| 2024-11-04 | 21.12 | $20.88 | 12600 |
| 2024-11-01 | 21.14 | $20.80 | 1800 |
| 2024-10-31 | 21.18 | $20.91 | 7200 |
| 2024-10-30 | 21.22 | $20.90 | 9833 |
| 2024-10-29 | 21.26 | $20.92 | 12400 |
| 2024-10-28 | 21.30 | $20.89 | 3400 |
| 2024-10-25 | 21.35 | $20.95 | 1825 |
| 2024-10-24 | 21.39 | $20.99 | 6605 |
| 2024-10-23 | 21.42 | $20.99 | 5519 |
| 2024-10-22 | 21.47 | $21.05 | 5500 |
| 2024-10-21 | 21.51 | $21.20 | 4800 |
| 2024-10-18 | 21.55 | $21.34 | 12348 |
| 2024-10-17 | 21.57 | $21.31 | 5300 |
| 2024-10-16 | 21.60 | $21.44 | 11733 |
| 2024-10-15 | 21.62 | $21.34 | 26528 |
| 2024-10-14 | 21.65 | $21.25 | 306 |
| 2024-10-11 | 21.69 | $21.28 | 4900 |
| 2024-10-10 | 21.72 | $21.27 | 4500 |
| 2024-10-09 | 21.75 | $21.30 | 14300 |
| 2024-10-08 | 21.78 | $21.37 | 39900 |
| 2024-10-07 | 21.80 | $21.37 | 4200 |
| 2024-10-04 | 21.82 | $21.47 | 35519 |
| 2024-10-03 | 21.83 | $21.67 | 1932 |
| 2024-10-02 | 21.83 | $21.76 | 6100 |
| 2024-10-01 | 21.83 | $21.80 | 26100 |
| 2024-09-30 | 21.82 | $21.76 | 24100 |
| 2024-09-27 | 21.80 | $21.80 | 3646 |
| 2024-09-26 | 21.78 | $21.71 | 6300 |
| 2024-09-25 | 21.77 | $21.82 | 17128 |
| 2024-09-24 | 21.76 | $21.92 | 31212 |
| 2024-09-23 | 21.73 | $21.94 | 43531 |
| 2024-09-20 | 21.71 | $21.84 | 600 |
| 2024-09-19 | 21.69 | $21.88 | 7719 |
| 2024-09-18 | 21.68 | $21.86 | 6018 |
| 2024-09-17 | 21.66 | $21.95 | 5644 |
| 2024-09-16 | 21.63 | $21.98 | 5500 |
| 2024-09-13 | 21.60 | $21.89 | 4500 |
| 2024-09-12 | 21.58 | $21.85 | 6925 |
| 2024-09-11 | 21.56 | $21.87 | 21745 |
| 2024-09-10 | 21.54 | $21.85 | 27818 |
| 2024-09-09 | 21.51 | $21.79 | 5547 |
| 2024-09-06 | 21.48 | $21.71 | 9200 |
| 2024-09-05 | 21.46 | $21.71 | 7500 |
| 2024-09-04 | 21.44 | $21.67 | 8910 |
| 2024-09-03 | 21.42 | $21.55 | 7600 |
| 2024-08-30 | 21.42 | $21.42 | 6325 |
| 2024-08-29 | 21.42 | $21.43 | 11111 |
| 2024-08-28 | 21.41 | $21.51 | 7500 |
| 2024-08-27 | 21.39 | $21.52 | 4400 |
| 2024-08-26 | 21.36 | $21.47 | 3937 |
| 2024-08-23 | 21.33 | $21.53 | 7800 |
| 2024-08-22 | 21.30 | $21.41 | 7204 |
| 2024-08-21 | 21.26 | $21.53 | 18244 |
| 2024-08-20 | 21.22 | $21.53 | 7815 |
| 2024-08-19 | 21.18 | $21.45 | 1800 |
| 2024-08-16 | 21.15 | $21.38 | 3000 |
| 2024-08-15 | 21.13 | $21.33 | 3200 |
| 2024-08-14 | 21.11 | $21.48 | 9200 |
| 2024-08-13 | 21.08 | $21.47 | 14300 |
| 2024-08-12 | 21.05 | $21.32 | 4904 |
| 2024-08-09 | 21.03 | $21.27 | 13127 |
| 2024-08-08 | 21.02 | $21.24 | 4436 |
| 2024-08-07 | 21.00 | $21.25 | 4845 |
| 2024-08-06 | 20.97 | $21.35 | 44300 |
| 2024-08-05 | 20.94 | $21.51 | 27900 |
| 2024-08-02 | 20.90 | $21.46 | 8400 |
| 2024-08-01 | 20.87 | $21.15 | 3507 |
| 2024-07-31 | 20.84 | $21.07 | 20138 |
| 2024-07-30 | 20.81 | $20.96 | 7011 |
| 2024-07-29 | 20.79 | $20.86 | 1827 |
| 2024-07-26 | 20.78 | $20.89 | 2900 |
| 2024-07-25 | 20.77 | $20.67 | 120500 |
| 2024-07-24 | 20.78 | $20.73 | 59200 |
| 2024-07-23 | 20.79 | $20.77 | 3100 |
| 2024-07-22 | 20.80 | $20.86 | 4500 |
| 2024-07-19 | 20.80 | $20.87 | 5202 |
| 2024-07-18 | 20.80 | $20.95 | 16036 |
| 2024-07-17 | 20.80 | $20.94 | 9900 |
| 2024-07-16 | 20.79 | $20.96 | 36301 |
| 2024-07-15 | 20.79 | $20.87 | 23512 |
| 2024-07-12 | 20.79 | $21.00 | 6545 |
| 2024-07-11 | 20.77 | $20.84 | 59132 |
| 2024-07-10 | 20.76 | $20.70 | 81102 |
| 2024-07-09 | 20.75 | $20.72 | 84914 |
| 2024-07-08 | 20.74 | $20.79 | 40441 |
| 2024-07-05 | 20.74 | $20.77 | 9000 |
| 2024-07-03 | 20.74 | $20.60 | 34135 |
| 2024-07-02 | 20.74 | $20.51 | 77834 |
| 2024-07-01 | 20.75 | $20.52 | 18900 |
| 2024-06-28 | 20.74 | $20.63 | 17800 |
| 2024-06-27 | 20.73 | $20.77 | 8342 |
| 2024-06-26 | 20.71 | $20.84 | 6938 |
| 2024-06-25 | 20.68 | $20.87 | 25800 |
| 2024-06-24 | 20.66 | $20.92 | 14006 |
| 2024-06-21 | 20.64 | $20.88 | 20636 |
| 2024-06-20 | 20.62 | $20.89 | 13900 |
| 2024-06-18 | 20.60 | $20.94 | 24343 |
| 2024-06-17 | 20.59 | $20.82 | 51900 |
| 2024-06-14 | 20.58 | $20.89 | 8200 |
| 2024-06-13 | 20.57 | $20.84 | 29236 |
| 2024-06-12 | 20.57 | $20.73 | 24605 |
| 2024-06-11 | 20.56 | $20.59 | 372021 |
| 2024-06-10 | 20.56 | $20.48 | 49700 |
| 2024-06-07 | 20.56 | $20.49 | 516400 |
| 2024-06-06 | 20.57 | $20.81 | 12248 |
| 2024-06-05 | 20.55 | $20.78 | 46300 |
| 2024-06-04 | 20.54 | $20.66 | 48318 |
| 2024-06-03 | 20.53 | $20.55 | 50142 |
| 2024-05-31 | 20.52 | $20.46 | 12817 |
| 2024-05-30 | 20.51 | $20.35 | 13749 |
| 2024-05-29 | 20.50 | $20.31 | 76800 |
| 2024-05-28 | 20.48 | $20.40 | 109200 |
| 2024-05-24 | 20.46 | $20.48 | 36137 |
| 2024-05-23 | 20.44 | $20.45 | 46922 |
| 2024-05-22 | 20.41 | $20.47 | 22318 |
| 2024-05-21 | 20.39 | $20.58 | 12000 |
| 2024-05-20 | 20.37 | $20.63 | 25841 |
| 2024-05-17 | 20.34 | $20.67 | 11515 |
| 2024-05-16 | 20.31 | $20.64 | 57920 |
| 2024-05-15 | 20.28 | $20.80 | 30519 |
| 2024-05-14 | 20.25 | $20.64 | 21732 |
| 2024-05-13 | 20.22 | $20.58 | 60500 |
| 2024-05-10 | 20.20 | $20.53 | 60937 |
| 2024-05-09 | 20.18 | $20.57 | 61241 |
| 2024-05-08 | 20.17 | $20.43 | 75800 |
| 2024-05-07 | 20.16 | $20.57 | 39837 |
| 2024-05-06 | 20.15 | $20.45 | 111300 |
| 2024-05-03 | 20.15 | $20.41 | 18900 |
| 2024-05-02 | 20.15 | $20.23 | 48425 |
| 2024-05-01 | 20.17 | $20.10 | 9900 |
| 2024-04-30 | 20.19 | $20.02 | 6800 |
| 2024-04-29 | 20.22 | $20.03 | 22800 |
| 2024-04-26 | 20.24 | $20.02 | 71400 |
| 2024-04-25 | 20.28 | $19.92 | 16700 |
| 2024-04-24 | 20.32 | $20.05 | 5000 |
| 2024-04-23 | 20.35 | $20.07 | 11416 |
| 2024-04-22 | 20.38 | $20.10 | 12500 |
| 2024-04-19 | 20.42 | $20.07 | 10100 |
| 2024-04-18 | 20.44 | $20.03 | 6944 |
| 2024-04-17 | 20.47 | $20.14 | 8235 |
| 2024-04-16 | 20.49 | $20.09 | 13246 |
| 2024-04-15 | 20.52 | $20.15 | 28200 |
| 2024-04-12 | 20.54 | $20.24 | 54900 |
| 2024-04-11 | 20.55 | $20.20 | 6213 |
| 2024-04-10 | 20.58 | $20.22 | 15200 |
| 2024-04-09 | 20.61 | $20.45 | 33129 |
| 2024-04-08 | 20.63 | $20.37 | 60400 |
| 2024-04-05 | 20.65 | $20.52 | 28600 |
| 2024-04-04 | 20.67 | $20.55 | 10900 |
| 2024-04-03 | 20.69 | $20.57 | 12800 |
| 2024-04-02 | 20.69 | $20.52 | 38414 |
| 2024-04-01 | 20.70 | $20.57 | 9535 |
| 2024-03-28 | 20.71 | $20.71 | 10639 |
| 2024-03-27 | 20.70 | $20.71 | 9331 |
| 2024-03-26 | 20.69 | $20.77 | 29718 |
| 2024-03-25 | 20.67 | $20.70 | 22546 |
| 2024-03-22 | 20.67 | $20.72 | 95000 |
| 2024-03-21 | 20.66 | $20.59 | 10007 |
| 2024-03-20 | 20.65 | $20.64 | 8600 |
| 2024-03-19 | 20.64 | $20.58 | 3200 |
| 2024-03-18 | 20.64 | $20.55 | 68500 |
| 2024-03-15 | 20.64 | $20.52 | 7022 |
| 2024-03-14 | 20.65 | $20.54 | 9047 |
| 2024-03-13 | 20.65 | $20.74 | 21739 |
| 2024-03-12 | 20.65 | $20.82 | 5341 |
| 2024-03-11 | 20.64 | $20.92 | 23038 |
| 2024-03-08 | 20.64 | $20.85 | 21600 |
| 2024-03-07 | 20.63 | $20.84 | 31400 |
| 2024-03-06 | 20.63 | $20.84 | 56800 |
| 2024-03-05 | 20.63 | $20.75 | 36100 |
| 2024-03-04 | 20.63 | $20.66 | 67100 |
| 2024-03-01 | 20.64 | $20.71 | 6800 |
| 2024-02-29 | 20.66 | $20.56 | 3800 |
| 2024-02-28 | 20.69 | $20.49 | 7629 |
| 2024-02-27 | 20.71 | $20.47 | 11600 |
| 2024-02-26 | 20.72 | $20.53 | 4248 |
| 2024-02-23 | 20.73 | $20.53 | 4149 |
| 2024-02-22 | 20.75 | $20.40 | 8600 |
| 2024-02-21 | 20.76 | $20.42 | 18842 |
| 2024-02-20 | 20.77 | $20.61 | 34300 |
| 2024-02-16 | 20.78 | $20.65 | 11700 |
| 2024-02-15 | 20.79 | $20.68 | 36725 |
| 2024-02-14 | 20.80 | $20.62 | 40742 |
| 2024-02-13 | 20.81 | $20.56 | 62534 |
| 2024-02-12 | 20.83 | $20.77 | 8512 |
| 2024-02-09 | 20.85 | $20.76 | 10032 |
| 2024-02-08 | 20.87 | $20.79 | 9602 |
| 2024-02-07 | 20.87 | $20.80 | 25000 |
| 2024-02-06 | 20.88 | $20.84 | 48700 |
| 2024-02-05 | 20.89 | $20.74 | 19346 |
| 2024-02-02 | 20.89 | $20.95 | 4847 |
| 2024-02-01 | 20.89 | $21.11 | 21800 |
| 2024-01-31 | 20.89 | $20.99 | 5425 |
| 2024-01-30 | 20.90 | $20.88 | 40011 |
| 2024-01-29 | 20.91 | $20.84 | 19048 |
| 2024-01-26 | 20.93 | $20.75 | 25347 |
| 2024-01-25 | 20.95 | $20.76 | 4908 |
| 2024-01-24 | 20.98 | $20.62 | 21800 |
| 2024-01-23 | 21.00 | $20.69 | 10100 |
| 2024-01-22 | 21.03 | $20.88 | 20224 |
| 2024-01-19 | 21.04 | $20.80 | 10000 |
| 2024-01-18 | 21.06 | $20.88 | 13135 |
| 2024-01-17 | 21.07 | $20.86 | 8000 |
| 2024-01-16 | 21.08 | $20.97 | 7600 |
| 2024-01-12 | 21.09 | $21.11 | 8800 |
| 2024-01-11 | 21.08 | $21.04 | 52206 |
| 2024-01-10 | 21.06 | $20.94 | 39949 |
| 2024-01-09 | 21.04 | $20.95 | 31600 |
| 2024-01-08 | 21.02 | $20.94 | 37544 |
| 2024-01-05 | 21.01 | $20.84 | 143833 |
| 2024-01-04 | 21.00 | $20.98 | 20330 |
| 2024-01-03 | 20.98 | $21.08 | 19500 |
| 2024-01-02 | 20.94 | $21.10 | 129518 |
| 2023-12-29 | 20.91 | $21.21 | 13100 |
| 2023-12-28 | 20.87 | $21.21 | 173817 |
| 2023-12-27 | 20.83 | $21.23 | 67840 |
| 2023-12-26 | 20.78 | $21.19 | 5400 |
| 2023-12-22 | 20.73 | $21.12 | 9435 |
| 2023-12-21 | 20.67 | $21.22 | 18800 |
| 2023-12-20 | 20.61 | $21.20 | 22036 |
| 2023-12-19 | 20.56 | $21.10 | 44600 |
| 2023-12-18 | 20.52 | $21.10 | 10600 |
| 2023-12-15 | 20.47 | $21.13 | 16023 |
| 2023-12-14 | 20.42 | $21.10 | 27608 |
| 2023-12-13 | 20.36 | $20.94 | 58230 |
| 2023-12-12 | 20.32 | $20.59 | 42100 |
| 2023-12-11 | 20.28 | $20.55 | 5600 |
| 2023-12-08 | 20.24 | $20.59 | 3539 |
| 2023-12-07 | 20.20 | $20.63 | 9045 |
| 2023-12-06 | 20.17 | $20.66 | 8300 |
| 2023-12-05 | 20.14 | $20.57 | 13800 |
| 2023-12-04 | 20.10 | $20.44 | 16209 |
| 2023-12-01 | 20.07 | $20.49 | 6600 |
| 2023-11-30 | 20.04 | $20.31 | 109000 |
| 2023-11-29 | 20.01 | $20.43 | 54722 |
| 2023-11-28 | 19.96 | $20.24 | 22734 |
| 2023-11-27 | 19.92 | $20.11 | 3900 |
| 2023-11-24 | 19.89 | $19.99 | 1103 |
| 2023-11-22 | 19.87 | $20.10 | 16131 |
| 2023-11-21 | 19.83 | $20.16 | 61643 |
| 2023-11-20 | 19.80 | $20.18 | 9338 |
| 2023-11-17 | 19.76 | $20.17 | 105119 |
| 2023-11-16 | 19.73 | $20.11 | 35027 |
| 2023-11-15 | 19.69 | $19.98 | 6400 |
| 2023-11-14 | 19.67 | $20.14 | 12700 |
| 2023-11-13 | 19.64 | $19.78 | 11200 |
| 2023-11-10 | 19.65 | $19.79 | 10349 |
| 2023-11-09 | 19.66 | $19.81 | 4601 |
| 2023-11-08 | 19.66 | $19.99 | 8839 |
| 2023-11-07 | 19.66 | $19.93 | 5625 |
| 2023-11-06 | 19.67 | $19.84 | 9900 |
| 2023-11-03 | 19.68 | $19.92 | 37202 |
| 2023-11-02 | 19.67 | $19.82 | 4432 |
| 2023-11-01 | 19.68 | $19.69 | 19203 |
| 2023-10-31 | 19.69 | $19.46 | 8600 |
| 2023-10-30 | 19.71 | $19.45 | 7600 |
| 2023-10-27 | 19.72 | $19.52 | 7313 |
| 2023-10-26 | 19.75 | $19.51 | 8000 |
| 2023-10-25 | 19.77 | $19.32 | 4900 |
| 2023-10-24 | 19.81 | $19.53 | 17120 |
| 2023-10-23 | 19.84 | $19.52 | 6928 |
| 2023-10-20 | 19.87 | $19.45 | 9500 |
| 2023-10-19 | 19.91 | $19.43 | 12919 |
| 2023-10-18 | 19.96 | $19.47 | 4927 |
| 2023-10-17 | 20.01 | $19.66 | 4214 |
| 2023-10-16 | 20.06 | $19.83 | 5704 |
| 2023-10-13 | 20.10 | $19.97 | 6300 |
| 2023-10-12 | 20.13 | $19.86 | 127300 |
| 2023-10-11 | 20.17 | $20.06 | 23800 |
| 2023-10-10 | 20.20 | $20.03 | 136812 |
| 2023-10-09 | 20.23 | $20.08 | 6700 |
| 2023-10-06 | 20.26 | $19.83 | 36900 |
| 2023-10-05 | 20.30 | $19.94 | 5200 |
| 2023-10-04 | 20.33 | $19.87 | 16416 |
| 2023-10-03 | 20.36 | $19.77 | 167434 |
| 2023-10-02 | 20.41 | $19.82 | 8543 |
| 2023-09-29 | 20.45 | $19.97 | 2934 |
| 2023-09-28 | 20.50 | $20.06 | 62700 |
| 2023-09-27 | 20.53 | $20.01 | 21400 |
| 2023-09-26 | 20.57 | $20.14 | 6800 |
| 2023-09-25 | 20.60 | $20.13 | 6128 |
| 2023-09-22 | 20.62 | $20.34 | 8100 |
| 2023-09-21 | 20.63 | $20.39 | 119617 |
| 2023-09-20 | 20.64 | $20.50 | 40749 |
| 2023-09-19 | 20.64 | $20.55 | 51600 |
| 2023-09-18 | 20.64 | $20.64 | 7800 |
| 2023-09-15 | 20.64 | $20.57 | 37400 |
| 2023-09-14 | 20.64 | $20.72 | 24406 |
| 2023-09-13 | 20.64 | $20.68 | 14000 |
| 2023-09-12 | 20.63 | $20.63 | 59227 |
| 2023-09-11 | 20.64 | $20.61 | 11821 |
| 2023-09-08 | 20.64 | $20.63 | 4523 |
| 2023-09-07 | 20.65 | $20.60 | 45600 |
| 2023-09-06 | 20.67 | $20.53 | 105800 |
| 2023-09-05 | 20.69 | $20.62 | 14500 |
| 2023-09-01 | 20.70 | $20.74 | 73647 |
| 2023-08-31 | 20.71 | $20.85 | 8600 |
| 2023-08-30 | 20.70 | $20.78 | 15828 |
| 2023-08-29 | 20.70 | $20.80 | 13018 |
| 2023-08-28 | 20.70 | $20.60 | 27822 |
| 2023-08-25 | 20.72 | $20.59 | 11842 |
| 2023-08-24 | 20.74 | $20.57 | 14606 |
| 2023-08-23 | 20.76 | $20.65 | 30634 |
| 2023-08-22 | 20.78 | $20.44 | 6345 |
| 2023-08-21 | 20.81 | $20.53 | 9223 |
| 2023-08-18 | 20.84 | $20.60 | 20300 |
| 2023-08-17 | 20.86 | $20.62 | 16300 |
| 2023-08-16 | 20.89 | $20.64 | 13915 |
| 2023-08-15 | 20.92 | $20.66 | 15000 |
| 2023-08-14 | 20.95 | $20.68 | 7600 |
| 2023-08-11 | 20.98 | $20.69 | 6934 |
| 2023-08-10 | 21.01 | $20.79 | 16047 |
| 2023-08-09 | 21.03 | $20.99 | 6000 |
| 2023-08-08 | 21.04 | $20.94 | 68131 |
| 2023-08-07 | 21.05 | $20.86 | 3400 |
| 2023-08-04 | 21.05 | $20.84 | 9241 |
| 2023-08-03 | 21.05 | $20.65 | 14106 |
| 2023-08-02 | 21.06 | $20.80 | 17406 |
| 2023-08-01 | 21.08 | $20.86 | 9900 |
| 2023-07-31 | 21.10 | $21.00 | 8400 |
| 2023-07-28 | 21.12 | $21.00 | 19304 |
| 2023-07-27 | 21.13 | $20.93 | 36439 |
| 2023-07-26 | 21.17 | $21.10 | 9830 |
| 2023-07-25 | 21.19 | $21.00 | 6100 |
| 2023-07-24 | 21.22 | $21.06 | 19420 |
| 2023-07-21 | 21.24 | $21.06 | 7000 |
| 2023-07-20 | 21.26 | $21.18 | 6948 |
| 2023-07-19 | 21.27 | $21.30 | 29648 |
| 2023-07-18 | 21.28 | $21.25 | 30200 |
| 2023-07-17 | 21.29 | $21.26 | 43900 |
| 2023-07-14 | 21.31 | $21.25 | 7100 |
| 2023-07-13 | 21.32 | $21.34 | 50802 |
| 2023-07-12 | 21.32 | $21.19 | 150848 |
| 2023-07-11 | 21.33 | $20.99 | 20100 |
| 2023-07-10 | 21.35 | $20.93 | 32100 |
| 2023-07-07 | 21.38 | $20.87 | 161800 |
| 2023-07-06 | 21.40 | $20.92 | 26105 |
| 2023-07-05 | 21.43 | $21.12 | 22800 |
| 2023-07-03 | 21.45 | $21.26 | 22500 |
| 2023-06-30 | 21.45 | $21.35 | 3929 |
| 2023-06-29 | 21.46 | $21.33 | 10900 |
| 2023-06-28 | 21.47 | $21.54 | 18800 |
| 2023-06-27 | 21.46 | $21.50 | 16100 |
| 2023-06-26 | 21.44 | $21.63 | 47946 |
| 2023-06-23 | 21.41 | $21.53 | 5502 |
| 2023-06-22 | 21.40 | $21.39 | 7100 |
| 2023-06-21 | 21.39 | $21.50 | 16342 |
| 2023-06-20 | 21.39 | $21.49 | 16400 |
| 2023-06-16 | 21.38 | $21.48 | 42300 |
| 2023-06-15 | 21.38 | $21.56 | 19511 |
| 2023-06-14 | 21.38 | $21.42 | 28908 |
| 2023-06-13 | 21.39 | $21.32 | 20029 |
| 2023-06-12 | 21.42 | $21.44 | 43000 |
| 2023-06-09 | 21.43 | $21.40 | 37413 |
| 2023-06-08 | 21.45 | $21.46 | 33700 |
| 2023-06-07 | 21.47 | $21.36 | 12300 |
| 2023-06-06 | 21.48 | $21.51 | 19421 |
| 2023-06-05 | 21.48 | $21.43 | 67313 |
| 2023-06-02 | 21.50 | $21.44 | 260800 |
| 2023-06-01 | 21.52 | $21.47 | 21600 |
| 2023-05-31 | 21.53 | $21.45 | 47800 |
| 2023-05-30 | 21.55 | $21.32 | 49419 |
| 2023-05-26 | 21.56 | $21.15 | 47900 |
| 2023-05-25 | 21.59 | $21.14 | 13417 |
| 2023-05-24 | 21.61 | $21.26 | 6900 |
| 2023-05-23 | 21.63 | $21.29 | 12400 |
| 2023-05-22 | 21.65 | $21.39 | 10100 |
| 2023-05-19 | 21.66 | $21.39 | 120500 |
| 2023-05-18 | 21.66 | $21.46 | 28234 |
| 2023-05-17 | 21.66 | $21.55 | 27000 |
| 2023-05-16 | 21.66 | $21.66 | 36700 |
| 2023-05-15 | 21.65 | $21.73 | 14800 |
| 2023-05-12 | 21.64 | $21.76 | 86204 |
| 2023-05-11 | 21.63 | $21.81 | 29300 |
| 2023-05-10 | 21.63 | $21.74 | 28200 |
| 2023-05-09 | 21.63 | $21.60 | 82513 |
| 2023-05-08 | 21.63 | $21.64 | 54947 |
| 2023-05-05 | 21.63 | $21.68 | 41236 |
| 2023-05-04 | 21.64 | $21.82 | 44504 |
| 2023-05-03 | 21.65 | $21.84 | 80941 |
| 2023-05-02 | 21.65 | $21.67 | 87314 |
| 2023-05-01 | 21.65 | $21.57 | 29325 |
| 2023-04-28 | 21.66 | $21.73 | 30500 |
| 2023-04-27 | 21.65 | $21.55 | 57110 |
| 2023-04-26 | 21.64 | $21.66 | 51200 |
| 2023-04-25 | 21.64 | $21.70 | 26143 |
| 2023-04-24 | 21.63 | $21.54 | 7815 |
| 2023-04-21 | 21.64 | $21.47 | 16900 |
| 2023-04-20 | 21.66 | $21.55 | 26600 |
| 2023-04-19 | 21.67 | $21.49 | 42100 |
| 2023-04-18 | 21.67 | $21.51 | 54700 |
| 2023-04-17 | 21.69 | $21.52 | 8136 |
| 2023-04-14 | 21.70 | $21.60 | 19145 |
| 2023-04-13 | 21.69 | $21.70 | 13700 |
| 2023-04-12 | 21.69 | $21.75 | 19300 |
| 2023-04-11 | 21.68 | $21.64 | 113600 |
| 2023-04-10 | 21.68 | $21.70 | 19400 |
| 2023-04-06 | 21.66 | $21.87 | 19345 |
| 2023-04-05 | 21.62 | $21.92 | 54709 |
| 2023-04-04 | 21.58 | $21.83 | 17500 |
| 2023-04-03 | 21.54 | $21.65 | 11304 |
| 2023-03-31 | 21.52 | $21.72 | 23100 |
| 2023-03-30 | 21.48 | $21.54 | 13300 |
| 2023-03-29 | 21.46 | $21.46 | 19700 |
| 2023-03-28 | 21.44 | $21.55 | 42823 |
| 2023-03-27 | 21.43 | $21.58 | 30522 |
| 2023-03-24 | 21.41 | $21.82 | 64900 |
| 2023-03-23 | 21.39 | $21.86 | 47532 |
| 2023-03-22 | 21.36 | $21.77 | 16507 |
| 2023-03-21 | 21.33 | $21.49 | 34117 |
| 2023-03-20 | 21.33 | $21.74 | 10420 |
| 2023-03-17 | 21.32 | $21.76 | 13200 |
| 2023-03-16 | 21.30 | $21.47 | 51100 |
| 2023-03-15 | 21.31 | $21.70 | 35600 |
| 2023-03-14 | 21.30 | $21.46 | 16500 |
| 2023-03-13 | 21.31 | $21.61 | 78600 |
| 2023-03-10 | 21.32 | $21.38 | 8500 |
| 2023-03-09 | 21.33 | $21.14 | 16409 |
| 2023-03-08 | 21.36 | $21.00 | 21200 |
| 2023-03-07 | 21.40 | $21.13 | 204030 |
| 2023-03-06 | 21.43 | $21.13 | 36411 |
| 2023-03-03 | 21.47 | $21.07 | 51600 |
| 2023-03-02 | 21.52 | $21.03 | 23200 |
| 2023-03-01 | 21.57 | $21.18 | 19804 |
| 2023-02-28 | 21.61 | $21.27 | 14644 |
| 2023-02-27 | 21.64 | $21.19 | 28200 |
| 2023-02-24 | 21.67 | $21.33 | 369800 |
| 2023-02-23 | 21.70 | $21.31 | 10600 |
| 2023-02-22 | 21.73 | $21.22 | 46000 |
| 2023-02-21 | 21.76 | $21.38 | 66939 |
| 2023-02-17 | 21.79 | $21.54 | 11544 |
| 2023-02-16 | 21.81 | $21.52 | 10212 |
| 2023-02-15 | 21.83 | $21.57 | 11111 |
| 2023-02-14 | 21.85 | $21.59 | 32029 |
| 2023-02-13 | 21.87 | $21.69 | 33500 |
| 2023-02-10 | 21.88 | $21.68 | 7633 |
| 2023-02-09 | 21.89 | $21.68 | 4800 |
| 2023-02-08 | 21.89 | $21.72 | 12800 |
| 2023-02-07 | 21.88 | $21.72 | 78833 |
| 2023-02-06 | 21.88 | $21.79 | 6902 |
| 2023-02-03 | 21.87 | $21.97 | 30300 |
| 2023-02-02 | 21.83 | $22.10 | 6201 |
| 2023-02-01 | 21.79 | $21.97 | 4400 |
| 2023-01-31 | 21.75 | $21.89 | 100200 |
| 2023-01-30 | 21.71 | $21.84 | 30344 |
| 2023-01-27 | 21.68 | $21.90 | 11100 |
| 2023-01-26 | 21.65 | $21.89 | 35948 |
| 2023-01-25 | 21.62 | $21.91 | 14201 |
| 2023-01-24 | 21.59 | $21.85 | 73346 |
| 2023-01-23 | 21.57 | $21.91 | 17937 |
| 2023-01-20 | 21.55 | $21.92 | 28117 |
| 2023-01-19 | 21.53 | $22.04 | 19619 |
| 2023-01-18 | 21.51 | $22.00 | 70535 |
| 2023-01-17 | 21.50 | $21.87 | 28905 |
| 2023-01-13 | 21.49 | $21.88 | 7722 |
| 2023-01-12 | 21.48 | $21.88 | 41100 |
| 2023-01-11 | 21.47 | $21.66 | 43929 |
| 2023-01-10 | 21.45 | $21.61 | 21444 |
| 2023-01-09 | 21.45 | $21.66 | 39139 |
| 2023-01-06 | 21.44 | $21.56 | 12200 |
| 2023-01-05 | 21.44 | $21.31 | 25645 |
| 2023-01-04 | 21.45 | $21.29 | 5827 |
| 2023-01-03 | 21.45 | $21.20 | 32611 |
| 2022-12-30 | 21.47 | $21.09 | 74000 |
| 2022-12-29 | 21.49 | $21.25 | 30600 |
| 2022-12-28 | 21.50 | $21.17 | 159700 |
| 2022-12-27 | 21.50 | $21.25 | 26700 |
| 2022-12-23 | 21.50 | $21.35 | 33400 |
| 2022-12-22 | 21.50 | $21.51 | 18200 |
| 2022-12-21 | 21.48 | $21.48 | 29615 |
| 2022-12-20 | 21.47 | $21.52 | 106000 |
| 2022-12-19 | 21.45 | $21.66 | 27144 |
| 2022-12-16 | 21.42 | $21.75 | 31200 |
| 2022-12-15 | 21.39 | $21.73 | 38500 |
| 2022-12-14 | 21.37 | $21.69 | 22248 |
| 2022-12-13 | 21.34 | $21.60 | 22800 |
| 2022-12-12 | 21.31 | $21.40 | 70634 |
| 2022-12-09 | 21.29 | $21.48 | 24000 |
| 2022-12-08 | 21.26 | $21.56 | 72800 |
| 2022-12-07 | 21.22 | $21.59 | 72634 |
| 2022-12-06 | 21.16 | $21.39 | 54146 |
| 2022-12-05 | 21.12 | $21.42 | 18923 |
| 2022-12-02 | 21.08 | $21.55 | 29933 |
| 2022-12-01 | 21.03 | $21.47 | 40134 |
| 2022-11-30 | 20.99 | $21.37 | 101000 |
| 2022-11-29 | 20.96 | $21.17 | 50700 |
| 2022-11-28 | 20.93 | $21.32 | 24619 |
| 2022-11-25 | 20.90 | $21.28 | 26100 |
| 2022-11-23 | 20.88 | $21.22 | 308900 |
| 2022-11-22 | 20.85 | $21.14 | 266600 |
| 2022-11-21 | 20.83 | $21.12 | 52636 |
| 2022-11-18 | 20.79 | $21.17 | 17900 |
| 2022-11-17 | 20.76 | $21.21 | 28303 |
| 2022-11-16 | 20.73 | $21.21 | 9132 |
| 2022-11-15 | 20.71 | $21.09 | 23935 |
| 2022-11-14 | 20.71 | $21.03 | 21837 |
| 2022-11-11 | 20.70 | $21.06 | 13700 |
| 2022-11-10 | 20.70 | $20.88 | 22845 |
| 2022-11-09 | 20.70 | $20.61 | 18929 |
| 2022-11-08 | 20.73 | $20.58 | 25136 |
| 2022-11-07 | 20.76 | $20.54 | 27226 |
| 2022-11-04 | 20.80 | $20.55 | 4847 |
| 2022-11-03 | 20.83 | $20.66 | 18828 |
| 2022-11-02 | 20.87 | $20.67 | 20600 |
| 2022-11-01 | 20.91 | $20.63 | 23400 |
| 2022-10-31 | 20.97 | $20.57 | 117923 |
| 2022-10-28 | 21.01 | $20.78 | 12800 |
| 2022-10-27 | 21.05 | $20.87 | 8500 |
| 2022-10-26 | 21.08 | $20.70 | 33200 |
| 2022-10-25 | 21.13 | $20.60 | 16300 |
| 2022-10-24 | 21.16 | $20.43 | 85500 |
| 2022-10-21 | 21.21 | $20.54 | 88343 |
| 2022-10-20 | 21.27 | $20.59 | 26909 |
| 2022-10-19 | 21.34 | $20.86 | 43048 |
| 2022-10-18 | 21.40 | $20.95 | 23934 |
| 2022-10-17 | 21.45 | $20.93 | 70900 |
| 2022-10-14 | 21.51 | $21.02 | 18900 |
| 2022-10-13 | 21.57 | $20.94 | 68849 |
| 2022-10-12 | 21.63 | $21.15 | 273700 |
| 2022-10-11 | 21.69 | $21.18 | 187100 |
| 2022-10-10 | 21.74 | $21.31 | 122500 |
| 2022-10-07 | 21.80 | $21.30 | 71000 |
| 2022-10-06 | 21.86 | $21.41 | 105300 |
| 2022-10-05 | 21.91 | $21.53 | 835919 |
| 2022-10-04 | 21.97 | $21.66 | 64300 |
| 2022-10-03 | 22.01 | $21.54 | 97800 |
| 2022-09-30 | 22.07 | $21.47 | 33138 |
| 2022-09-29 | 22.12 | $21.51 | 186300 |
| 2022-09-28 | 22.18 | $21.60 | 27900 |
| 2022-09-27 | 22.24 | $21.26 | 29300 |
| 2022-09-26 | 22.31 | $21.47 | 21400 |
| 2022-09-23 | 22.38 | $21.72 | 16000 |
| 2022-09-22 | 22.44 | $21.94 | 78700 |
| 2022-09-21 | 22.48 | $22.03 | 61800 |
| 2022-09-20 | 22.53 | $22.00 | 72129 |
| 2022-09-19 | 22.58 | $22.14 | 24425 |
| 2022-09-16 | 22.62 | $22.21 | 58200 |
| 2022-09-15 | 22.67 | $22.23 | 23700 |
| 2022-09-14 | 22.71 | $22.24 | 65701 |
| 2022-09-13 | 22.76 | $22.29 | 47000 |
| 2022-09-12 | 22.80 | $22.43 | 20600 |
| 2022-09-09 | 22.84 | $22.50 | 24200 |
| 2022-09-08 | 22.88 | $22.51 | 38541 |
| 2022-09-07 | 22.91 | $22.57 | 31400 |
| 2022-09-06 | 22.93 | $22.56 | 22900 |
| 2022-09-02 | 22.96 | $22.62 | 36800 |
| 2022-09-01 | 22.98 | $22.61 | 35342 |
| 2022-08-31 | 23.02 | $22.71 | 31600 |
| 2022-08-30 | 23.05 | $22.74 | 21600 |
| 2022-08-29 | 23.07 | $22.77 | 53800 |
| 2022-08-26 | 23.10 | $22.83 | 19100 |
| 2022-08-25 | 23.13 | $22.82 | 21600 |
| 2022-08-24 | 23.16 | $22.80 | 18300 |
| 2022-08-23 | 23.18 | $22.92 | 15900 |
| 2022-08-22 | 23.19 | $23.01 | 93921 |
| 2022-08-19 | 23.19 | $23.09 | 132008 |
| 2022-08-18 | 23.19 | $23.10 | 33608 |
| 2022-08-17 | 23.17 | $23.10 | 28200 |
| 2022-08-16 | 23.16 | $23.17 | 194028 |
| 2022-08-15 | 23.14 | $23.17 | 67228 |
| 2022-08-12 | 23.12 | $23.22 | 55400 |
| 2022-08-11 | 23.10 | $23.20 | 46540 |
| 2022-08-10 | 23.09 | $23.12 | 15300 |
| 2022-08-09 | 23.07 | $23.11 | 19501 |
| 2022-08-08 | 23.06 | $23.14 | 29442 |
| 2022-08-05 | 23.04 | $23.06 | 78847 |
| 2022-08-04 | 23.02 | $23.35 | 48329 |
| 2022-08-03 | 23.00 | $23.18 | 24737 |
| 2022-08-02 | 22.98 | $23.23 | 107900 |
| 2022-08-01 | 22.97 | $23.46 | 84100 |
| 2022-07-29 | 22.95 | $23.43 | 25100 |
| 2022-07-28 | 22.91 | $23.25 | 44500 |
| 2022-07-27 | 22.88 | $23.21 | 57800 |
| 2022-07-26 | 22.85 | $23.14 | 70142 |
| 2022-07-25 | 22.82 | $23.07 | 25400 |
| 2022-07-22 | 22.80 | $23.04 | 29417 |
| 2022-07-21 | 22.78 | $22.84 | 45139 |
| 2022-07-20 | 22.77 | $22.76 | 16611 |
| 2022-07-19 | 22.74 | $22.77 | 15100 |
| 2022-07-18 | 22.72 | $22.80 | 48314 |
| 2022-07-15 | 22.70 | $22.89 | 12600 |
| 2022-07-14 | 22.67 | $22.85 | 15100 |
| 2022-07-13 | 22.64 | $22.89 | 37400 |
| 2022-07-12 | 22.62 | $22.85 | 65500 |
| 2022-07-11 | 22.62 | $22.80 | 28715 |
| 2022-07-08 | 22.62 | $22.63 | 49430 |
| 2022-07-07 | 22.65 | $22.86 | 61517 |
| 2022-07-06 | 22.66 | $22.86 | 90046 |
| 2022-07-05 | 22.67 | $23.02 | 58400 |
| 2022-07-01 | 22.68 | $22.97 | 16100 |
| 2022-06-30 | 22.69 | $22.73 | 72400 |
| 2022-06-29 | 22.71 | $22.61 | 25300 |
| 2022-06-28 | 22.75 | $22.61 | 20600 |
| 2022-06-27 | 22.79 | $22.56 | 20147 |
| 2022-06-24 | 22.83 | $22.65 | 70537 |
| 2022-06-23 | 22.87 | $22.63 | 28922 |
| 2022-06-22 | 22.91 | $22.56 | 78100 |
| 2022-06-21 | 22.94 | $22.33 | 37800 |
| 2022-06-17 | 22.99 | $22.32 | 29100 |
| 2022-06-16 | 23.03 | $22.35 | 20214 |
| 2022-06-15 | 23.08 | $22.32 | 53400 |
| 2022-06-14 | 23.12 | $22.27 | 131600 |
| 2022-06-13 | 23.17 | $22.44 | 174429 |
| 2022-06-10 | 23.22 | $22.81 | 58823 |
| 2022-06-09 | 23.24 | $22.96 | 52900 |
| 2022-06-08 | 23.26 | $23.09 | 13514 |
| 2022-06-07 | 23.26 | $23.05 | 17900 |
| 2022-06-06 | 23.27 | $23.11 | 15343 |
| 2022-06-03 | 23.26 | $23.17 | 41500 |
| 2022-06-02 | 23.26 | $23.21 | 22800 |
| 2022-06-01 | 23.27 | $23.23 | 11047 |
| 2022-05-31 | 23.27 | $23.38 | 86300 |
| 2022-05-27 | 23.26 | $23.40 | 43049 |
| 2022-05-26 | 23.26 | $23.38 | 8700 |
| 2022-05-25 | 23.26 | $23.35 | 77349 |
| 2022-05-24 | 23.27 | $23.37 | 38600 |
| 2022-05-23 | 23.27 | $23.26 | 24827 |
| 2022-05-20 | 23.28 | $23.28 | 52201 |
| 2022-05-19 | 23.28 | $23.26 | 153015 |
| 2022-05-18 | 23.28 | $23.22 | 28507 |
| 2022-05-17 | 23.29 | $23.21 | 107042 |
| 2022-05-16 | 23.29 | $23.29 | 57423 |
| 2022-05-13 | 23.31 | $23.30 | 23313 |
| 2022-05-12 | 23.32 | $23.36 | 40100 |
| 2022-05-11 | 23.34 | $23.22 | 41800 |
| 2022-05-10 | 23.36 | $23.15 | 62348 |
| 2022-05-09 | 23.39 | $23.16 | 55800 |
| 2022-05-06 | 23.42 | $23.06 | 49233 |
| 2022-05-05 | 23.46 | $23.19 | 32847 |
| 2022-05-04 | 23.49 | $23.37 | 45203 |
| 2022-05-03 | 23.53 | $23.15 | 29000 |
| 2022-05-02 | 23.57 | $23.24 | 22600 |
| 2022-04-29 | 23.62 | $23.33 | 27926 |
| 2022-04-28 | 23.66 | $23.45 | 82300 |
| 2022-04-27 | 23.69 | $23.51 | 41400 |
| 2022-04-26 | 23.72 | $23.46 | 143113 |
| 2022-04-25 | 23.75 | $23.31 | 51248 |
| 2022-04-22 | 23.80 | $23.26 | 13200 |
| 2022-04-21 | 23.85 | $23.29 | 29200 |
| 2022-04-20 | 23.90 | $23.40 | 15833 |
| 2022-04-19 | 23.95 | $23.38 | 28128 |
| 2022-04-18 | 24.00 | $23.56 | 165200 |
| 2022-04-14 | 24.04 | $23.59 | 114100 |
| 2022-04-13 | 24.09 | $23.72 | 33221 |
| 2022-04-12 | 24.12 | $23.69 | 150500 |
| 2022-04-11 | 24.16 | $23.65 | 100600 |
| 2022-04-08 | 24.21 | $23.76 | 85918 |
| 2022-04-07 | 24.25 | $23.85 | 23848 |
| 2022-04-06 | 24.30 | $23.91 | 44504 |
| 2022-04-05 | 24.34 | $23.99 | 50006 |
| 2022-04-04 | 24.39 | $24.09 | 288022 |
| 2022-04-01 | 24.43 | $24.14 | 34207 |
| 2022-03-31 | 24.47 | $24.14 | 62700 |
| 2022-03-30 | 24.51 | $24.17 | 36142 |
| 2022-03-29 | 24.55 | $24.12 | 56000 |
| 2022-03-28 | 24.60 | $24.06 | 397800 |
| 2022-03-25 | 24.65 | $24.15 | 29000 |
| 2022-03-24 | 24.68 | $24.34 | 108606 |
| 2022-03-23 | 24.70 | $24.34 | 145700 |
| 2022-03-22 | 24.72 | $24.26 | 105030 |
| 2022-03-21 | 24.75 | $24.38 | 78100 |
| 2022-03-18 | 24.78 | $24.52 | 21503 |
| 2022-03-17 | 24.80 | $24.43 | 18500 |
| 2022-03-16 | 24.82 | $24.46 | 76200 |
| 2022-03-15 | 24.84 | $24.49 | 77600 |
| 2022-03-14 | 24.86 | $24.55 | 33400 |
| 2022-03-11 | 24.87 | $24.70 | 18401 |
| 2022-03-10 | 24.88 | $24.72 | 116300 |
| 2022-03-09 | 24.90 | $24.79 | 44900 |
| 2022-03-08 | 24.92 | $24.87 | 134300 |
| 2022-03-07 | 24.93 | $24.98 | 67236 |
| 2022-03-04 | 24.94 | $24.99 | 94500 |
| 2022-03-03 | 24.95 | $24.93 | 85237 |
| 2022-03-02 | 24.97 | $25.00 | 85926 |
| 2022-03-01 | 24.99 | $25.05 | 29320 |
| 2022-02-28 | 25.00 | $24.97 | 42604 |
| 2022-02-25 | 25.02 | $24.77 | 46901 |
| 2022-02-24 | 25.04 | $24.79 | 60047 |
| 2022-02-23 | 25.06 | $24.80 | 50542 |
| 2022-02-22 | 25.09 | $24.86 | 52116 |
| 2022-02-18 | 25.11 | $24.89 | 48128 |
| 2022-02-17 | 25.13 | $24.89 | 59929 |
| 2022-02-16 | 25.15 | $24.85 | 219006 |
| 2022-02-15 | 25.17 | $24.81 | 212215 |
| 2022-02-14 | 25.19 | $24.89 | 54339 |
| 2022-02-11 | 25.21 | $24.90 | 295500 |
| 2022-02-10 | 25.24 | $24.88 | 520000 |
| 2022-02-09 | 25.26 | $25.11 | 27023 |
| 2022-02-08 | 25.27 | $25.11 | 73828 |
| 2022-02-07 | 25.28 | $25.17 | 38246 |
| 2022-02-04 | 25.30 | $25.16 | 125327 |
| 2022-02-03 | 25.32 | $25.23 | 148441 |
| 2022-02-02 | 25.33 | $25.34 | 69100 |
| 2022-02-01 | 25.34 | $25.28 | 81303 |
| 2022-01-31 | 25.36 | $25.28 | 212500 |
| 2022-01-28 | 25.38 | $25.33 | 124146 |
| 2022-01-27 | 25.40 | $25.30 | 60200 |
| 2022-01-26 | 25.42 | $25.21 | 133831 |
| 2022-01-25 | 25.45 | $25.31 | 44200 |
| 2022-01-24 | 25.47 | $25.29 | 206837 |
| 2022-01-21 | 25.49 | $25.32 | 67546 |
| 2022-01-20 | 25.52 | $25.28 | 114800 |
| 2022-01-19 | 25.55 | $25.20 | 302926 |
| 2022-01-18 | 25.58 | $25.20 | 53900 |
| 2022-01-14 | 25.62 | $25.33 | 87016 |
| 2022-01-13 | 25.64 | $25.37 | 50607 |
| 2022-01-12 | 25.66 | $25.36 | 29800 |
| 2022-01-11 | 25.69 | $25.37 | 107618 |
| 2022-01-10 | 25.71 | $25.35 | 339900 |
| 2022-01-07 | 25.73 | $25.44 | 43210 |
| 2022-01-06 | 25.75 | $25.52 | 31032 |
| 2022-01-05 | 25.76 | $25.54 | 129549 |
| 2022-01-04 | 25.77 | $25.59 | 83100 |
| 2022-01-03 | 25.78 | $25.68 | 53200 |
| 2021-12-31 | 25.79 | $25.70 | 22532 |
| 2021-12-30 | 25.79 | $25.71 | 146949 |
| 2021-12-29 | 25.80 | $25.71 | 145424 |
| 2021-12-28 | 25.80 | $25.74 | 167149 |
| 2021-12-27 | 25.80 | $25.70 | 39947 |
| 2021-12-23 | 25.81 | $25.74 | 92347 |
| 2021-12-22 | 25.81 | $25.83 | 35443 |
| 2021-12-21 | 25.80 | $25.85 | 80800 |
| 2021-12-20 | 25.80 | $25.90 | 503513 |
| 2021-12-17 | 25.79 | $25.89 | 40838 |
| 2021-12-16 | 25.79 | $25.83 | 62000 |
| 2021-12-15 | 25.79 | $25.83 | 102633 |
| 2021-12-14 | 25.79 | $25.84 | 140400 |
| 2021-12-13 | 25.78 | $25.76 | 30926 |
| 2021-12-10 | 25.78 | $25.78 | 52011 |
| 2021-12-09 | 25.79 | $25.78 | 28300 |
| 2021-12-08 | 25.79 | $25.78 | 20421 |
| 2021-12-07 | 25.80 | $25.78 | 197200 |
| 2021-12-06 | 25.80 | $25.85 | 98400 |
| 2021-12-03 | 25.81 | $25.79 | 84700 |
| 2021-12-02 | 25.81 | $25.80 | 31500 |
| 2021-12-01 | 25.81 | $25.77 | 40111 |
| 2021-11-30 | 25.82 | $25.82 | 36643 |
| 2021-11-29 | 25.82 | $25.77 | 163218 |
| 2021-11-26 | 25.82 | $25.82 | 24100 |
| 2021-11-24 | 25.82 | $25.65 | 21235 |
| 2021-11-23 | 25.83 | $25.72 | 92837 |
| 2021-11-22 | 25.83 | $25.77 | 132402 |
| 2021-11-19 | 25.83 | $25.83 | 107027 |
| 2021-11-18 | 25.83 | $25.83 | 57900 |
| 2021-11-17 | 25.83 | $25.82 | 52300 |
| 2021-11-16 | 25.83 | $25.77 | 37749 |
| 2021-11-15 | 25.83 | $25.76 | 187121 |
| 2021-11-12 | 25.84 | $25.80 | 135700 |
| 2021-11-11 | 25.84 | $25.79 | 60023 |
| 2021-11-10 | 25.84 | $25.84 | 158100 |
| 2021-11-09 | 25.84 | $25.93 | 34231 |
| 2021-11-08 | 25.84 | $25.92 | 29400 |
| 2021-11-05 | 25.84 | $25.93 | 45339 |
| 2021-11-04 | 25.84 | $25.86 | 237200 |
| 2021-11-03 | 25.84 | $25.85 | 47617 |
| 2021-11-02 | 25.84 | $25.85 | 359519 |
| 2021-11-01 | 25.85 | $25.87 | 399800 |
| 2021-10-29 | 25.85 | $25.76 | 108000 |
| 2021-10-28 | 25.86 | $25.86 | 108700 |
| 2021-10-27 | 25.86 | $25.83 | 97900 |
| 2021-10-26 | 25.86 | $25.79 | 91300 |
| 2021-10-25 | 25.87 | $25.76 | 149335 |
| 2021-10-22 | 25.88 | $25.78 | 50947 |
| 2021-10-21 | 25.88 | $25.74 | 183738 |
| 2021-10-20 | 25.89 | $25.83 | 109200 |
| 2021-10-19 | 25.90 | $25.86 | 979915 |
| 2021-10-18 | 25.91 | $25.85 | 56500 |
| 2021-10-15 | 25.92 | $25.81 | 115639 |
| 2021-10-14 | 25.93 | $25.93 | 49600 |
| 2021-10-13 | 25.94 | $25.86 | 102200 |
| 2021-10-12 | 25.95 | $25.86 | 110600 |
| 2021-10-11 | 25.96 | $25.86 | 66100 |
| 2021-10-08 | 25.97 | $25.90 | 26714 |
| 2021-10-07 | 25.98 | $25.90 | 289720 |
| 2021-10-06 | 25.98 | $25.94 | 140300 |
| 2021-10-05 | 25.99 | $25.96 | 60200 |
| 2021-10-04 | 26.00 | $25.93 | 361500 |
| 2021-10-01 | 26.00 | $25.89 | 361747 |
| 2021-09-30 | 26.01 | $25.94 | 43900 |
| 2021-09-29 | 26.01 | $25.86 | 108200 |
| 2021-09-28 | 26.02 | $25.88 | 160942 |
| 2021-09-27 | 26.03 | $25.93 | 227000 |
| 2021-09-24 | 26.03 | $25.92 | 38705 |
| 2021-09-23 | 26.04 | $25.97 | 108945 |
| 2021-09-22 | 26.04 | $26.01 | 23916 |
| 2021-09-21 | 26.04 | $26.02 | 22000 |
| 2021-09-20 | 26.04 | $26.01 | 71600 |
| 2021-09-17 | 26.04 | $26.02 | 35247 |
| 2021-09-16 | 26.04 | $26.04 | 89840 |
| 2021-09-15 | 26.04 | $26.10 | 34834 |
| 2021-09-14 | 26.04 | $26.10 | 109000 |
| 2021-09-13 | 26.04 | $26.05 | 143227 |
| 2021-09-10 | 26.03 | $26.05 | 29000 |
| 2021-09-09 | 26.03 | $26.07 | 28627 |
| 2021-09-08 | 26.03 | $26.06 | 102941 |
| 2021-09-07 | 26.02 | $26.07 | 85210 |
| 2021-09-03 | 26.02 | $26.04 | 49235 |
| 2021-09-02 | 26.02 | $26.04 | 73100 |
| 2021-09-01 | 26.02 | $26.03 | 25337 |
| 2021-08-31 | 26.03 | $26.02 | 77000 |
| 2021-08-30 | 26.03 | $26.02 | 101320 |
| 2021-08-27 | 26.03 | $25.99 | 39800 |
| 2021-08-26 | 26.04 | $25.99 | 15200 |
| 2021-08-25 | 26.04 | $26.01 | 150000 |
| 2021-08-24 | 26.04 | $26.00 | 24500 |
| 2021-08-23 | 26.04 | $26.02 | 59900 |
| 2021-08-20 | 26.04 | $26.06 | 63300 |
| 2021-08-19 | 26.04 | $26.05 | 45400 |
| 2021-08-18 | 26.04 | $26.04 | 15800 |
| 2021-08-17 | 26.03 | $26.06 | 69303 |
| 2021-08-16 | 26.03 | $26.04 | 26500 |
| 2021-08-13 | 26.03 | $26.01 | 22700 |
| 2021-08-12 | 26.03 | $25.99 | 31500 |
| 2021-08-11 | 26.03 | $26.01 | 208600 |
| 2021-08-10 | 26.03 | $25.98 | 85700 |
| 2021-08-09 | 26.03 | $26.03 | 158009 |
| 2021-08-06 | 26.03 | $26.04 | 18511 |
| 2021-08-05 | 26.02 | $26.07 | 20029 |
| 2021-08-04 | 26.02 | $26.07 | 13500 |
| 2021-08-03 | 26.01 | $26.11 | 27400 |
| 2021-08-02 | 26.00 | $26.09 | 8819 |
| 2021-07-30 | 26.00 | $26.07 | 23548 |
| 2021-07-29 | 25.99 | $26.01 | 22124 |
| 2021-07-28 | 25.98 | $26.04 | 46214 |
| 2021-07-27 | 25.98 | $26.04 | 11738 |
| 2021-07-26 | 25.97 | $26.02 | 19600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
21.33
2026-07-22
Close Price
$21.08
Vol: 744093
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.68
Average
21.94
Maximum
26.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 21.33 | $21.08 | 744093 |
| 2026-07-21 | 21.35 | $21.18 | 11200 |
| 2026-07-20 | 21.37 | $21.36 | 42900 |
| 2026-07-17 | 21.37 | $21.35 | 23713 |
| 2026-07-16 | 21.38 | $21.37 | 20900 |
| 2026-07-15 | 21.38 | $21.38 | 11500 |
| 2026-07-14 | 21.38 | $21.37 | 21700 |
| 2026-07-13 | 21.38 | $21.30 | 8627 |
| 2026-07-10 | 21.39 | $21.37 | 40325 |
| 2026-07-09 | 21.39 | $21.35 | 22322 |
| 2026-07-08 | 21.39 | $21.36 | 42900 |
| 2026-07-07 | 21.39 | $21.39 | 58202 |
| 2026-07-06 | 21.39 | $21.50 | 741800 |
| 2026-07-02 | 21.38 | $21.43 | 4631 |
| 2026-07-01 | 21.38 | $21.49 | 127300 |
| 2026-06-30 | 21.37 | $21.38 | 9925 |
| 2026-06-29 | 21.36 | $21.47 | 153914 |
| 2026-06-26 | 21.35 | $21.43 | 4839 |
| 2026-06-25 | 21.35 | $21.39 | 20000 |
| 2026-06-24 | 21.34 | $21.47 | 2300 |
| 2026-06-23 | 21.33 | $21.38 | 5400 |
| 2026-06-22 | 21.32 | $21.37 | 2900 |
| 2026-06-18 | 21.32 | $21.42 | 7049 |
| 2026-06-17 | 21.31 | $21.36 | 24638 |
| 2026-06-16 | 21.30 | $21.42 | 3900 |
| 2026-06-15 | 21.29 | $21.34 | 8000 |
| 2026-06-12 | 21.28 | $21.33 | 27641 |
| 2026-06-11 | 21.28 | $21.34 | 14300 |
| 2026-06-10 | 21.27 | $21.25 | 6818 |
| 2026-06-09 | 21.27 | $21.24 | 7841 |
| 2026-06-08 | 21.28 | $21.22 | 9549 |
| 2026-06-05 | 21.28 | $21.26 | 3302 |
| 2026-06-04 | 21.28 | $21.29 | 6000 |
| 2026-06-03 | 21.28 | $21.27 | 7204 |
| 2026-06-02 | 21.28 | $21.29 | 5200 |
| 2026-06-01 | 21.28 | $21.27 | 29929 |
| 2026-05-29 | 21.28 | $21.29 | 58900 |
| 2026-05-28 | 21.28 | $21.30 | 3403 |
| 2026-05-27 | 21.28 | $21.26 | 6411 |
| 2026-05-26 | 21.29 | $21.24 | 1800 |
| 2026-05-22 | 21.29 | $21.17 | 3400 |
| 2026-05-21 | 21.30 | $21.14 | 5000 |
| 2026-05-20 | 21.32 | $21.19 | 4639 |
| 2026-05-19 | 21.33 | $21.11 | 4700 |
| 2026-05-18 | 21.36 | $21.19 | 8942 |
| 2026-05-15 | 21.37 | $21.22 | 3339 |
| 2026-05-14 | 21.39 | $21.33 | 6826 |
| 2026-05-13 | 21.40 | $21.32 | 2500 |
| 2026-05-12 | 21.40 | $21.35 | 4240 |
| 2026-05-11 | 21.41 | $21.41 | 6838 |
| 2026-05-08 | 21.41 | $21.45 | 5803 |
| 2026-05-07 | 21.41 | $21.41 | 8800 |
| 2026-05-06 | 21.41 | $21.42 | 5031 |
| 2026-05-05 | 21.40 | $21.33 | 40421 |
| 2026-05-04 | 21.41 | $21.32 | 4518 |
| 2026-05-01 | 21.42 | $21.35 | 8242 |
| 2026-04-30 | 21.43 | $21.33 | 32100 |
| 2026-04-29 | 21.44 | $21.33 | 5621 |
| 2026-04-28 | 21.45 | $21.40 | 4202 |
| 2026-04-27 | 21.46 | $21.42 | 3007 |
| 2026-04-24 | 21.46 | $21.43 | 2136 |
| 2026-04-23 | 21.46 | $21.41 | 2749 |
| 2026-04-22 | 21.47 | $21.43 | 5700 |
| 2026-04-21 | 21.47 | $21.41 | 37105 |
| 2026-04-20 | 21.48 | $21.56 | 37110 |
| 2026-04-17 | 21.47 | $21.54 | 22526 |
| 2026-04-16 | 21.47 | $21.49 | 9300 |
| 2026-04-15 | 21.46 | $21.51 | 55400 |
| 2026-04-14 | 21.46 | $21.52 | 3200 |
| 2026-04-13 | 21.45 | $21.50 | 70100 |
| 2026-04-10 | 21.45 | $21.44 | 5600 |
| 2026-04-09 | 21.45 | $21.46 | 91013 |
| 2026-04-08 | 21.45 | $21.46 | 12400 |
| 2026-04-07 | 21.45 | $21.41 | 25523 |
| 2026-04-06 | 21.45 | $21.39 | 18316 |
| 2026-04-02 | 21.45 | $21.39 | 24638 |
| 2026-04-01 | 21.46 | $21.32 | 12100 |
| 2026-03-31 | 21.48 | $21.33 | 14000 |
| 2026-03-30 | 21.49 | $21.30 | 26200 |
| 2026-03-27 | 21.51 | $21.21 | 15500 |
| 2026-03-26 | 21.54 | $21.21 | 6600 |
| 2026-03-25 | 21.58 | $21.42 | 430241 |
| 2026-03-24 | 21.60 | $21.30 | 225645 |
| 2026-03-23 | 21.63 | $21.41 | 49400 |
| 2026-03-20 | 21.65 | $21.35 | 219009 |
| 2026-03-19 | 21.68 | $21.57 | 11805 |
| 2026-03-18 | 21.69 | $21.56 | 9927 |
| 2026-03-17 | 21.71 | $21.63 | 8632 |
| 2026-03-16 | 21.72 | $21.59 | 59916 |
| 2026-03-13 | 21.73 | $21.54 | 28000 |
| 2026-03-12 | 21.75 | $21.58 | 92811 |
| 2026-03-11 | 21.77 | $21.62 | 46200 |
| 2026-03-10 | 21.78 | $21.72 | 5614 |
| 2026-03-09 | 21.79 | $21.78 | 24144 |
| 2026-03-06 | 21.79 | $21.71 | 109300 |
| 2026-03-05 | 21.80 | $21.74 | 228400 |
| 2026-03-04 | 21.80 | $21.82 | 22800 |
| 2026-03-03 | 21.80 | $21.82 | 14813 |
| 2026-03-02 | 21.80 | $21.86 | 7935 |
| 2026-02-27 | 21.79 | $21.97 | 11122 |
| 2026-02-26 | 21.78 | $21.90 | 17500 |
| 2026-02-25 | 21.76 | $21.87 | 121819 |
| 2026-02-24 | 21.75 | $21.90 | 20600 |
| 2026-02-23 | 21.74 | $21.87 | 129617 |
| 2026-02-20 | 21.72 | $21.83 | 15100 |
| 2026-02-19 | 21.71 | $21.91 | 292800 |
| 2026-02-18 | 21.69 | $21.83 | 2500 |
| 2026-02-17 | 21.67 | $21.85 | 39443 |
| 2026-02-13 | 21.66 | $21.86 | 6900 |
| 2026-02-12 | 21.63 | $21.79 | 237900 |
| 2026-02-11 | 21.62 | $21.68 | 6700 |
| 2026-02-10 | 21.61 | $21.72 | 17433 |
| 2026-02-09 | 21.60 | $21.65 | 198246 |
| 2026-02-06 | 21.59 | $21.61 | 61600 |
| 2026-02-05 | 21.59 | $21.64 | 2233 |
| 2026-02-04 | 21.59 | $21.49 | 57400 |
| 2026-02-03 | 21.60 | $21.56 | 19800 |
| 2026-02-02 | 21.60 | $21.55 | 15800 |
| 2026-01-30 | 21.61 | $21.58 | 9600 |
| 2026-01-29 | 21.61 | $21.59 | 139100 |
| 2026-01-28 | 21.61 | $21.55 | 5744 |
| 2026-01-27 | 21.62 | $21.57 | 26100 |
| 2026-01-26 | 21.62 | $21.59 | 349831 |
| 2026-01-23 | 21.63 | $21.60 | 3000 |
| 2026-01-22 | 21.63 | $21.56 | 12943 |
| 2026-01-21 | 21.64 | $21.56 | 7600 |
| 2026-01-20 | 21.64 | $21.59 | 10300 |
| 2026-01-16 | 21.65 | $21.68 | 68900 |
| 2026-01-15 | 21.65 | $21.72 | 54034 |
| 2026-01-14 | 21.64 | $21.75 | 4900 |
| 2026-01-13 | 21.63 | $21.69 | 8100 |
| 2026-01-12 | 21.62 | $21.68 | 365800 |
| 2026-01-09 | 21.61 | $21.69 | 11309 |
| 2026-01-08 | 21.61 | $21.64 | 11700 |
| 2026-01-07 | 21.60 | $21.66 | 163500 |
| 2026-01-06 | 21.60 | $21.63 | 5536 |
| 2026-01-05 | 21.59 | $21.66 | 21900 |
| 2026-01-02 | 21.59 | $21.60 | 138743 |
| 2025-12-31 | 21.59 | $21.60 | 12400 |
| 2025-12-30 | 21.58 | $21.64 | 5200 |
| 2025-12-29 | 21.58 | $21.68 | 41400 |
| 2025-12-26 | 21.57 | $21.61 | 4000 |
| 2025-12-24 | 21.56 | $21.60 | 2600 |
| 2025-12-23 | 21.56 | $21.54 | 6200 |
| 2025-12-22 | 21.56 | $21.56 | 89500 |
| 2025-12-19 | 21.56 | $21.56 | 12337 |
| 2025-12-18 | 21.56 | $21.62 | 7717 |
| 2025-12-17 | 21.56 | $21.54 | 20300 |
| 2025-12-16 | 21.56 | $21.54 | 16800 |
| 2025-12-15 | 21.56 | $21.49 | 49313 |
| 2025-12-12 | 21.57 | $21.45 | 8600 |
| 2025-12-11 | 21.58 | $21.57 | 50045 |
| 2025-12-10 | 21.58 | $21.57 | 7807 |
| 2025-12-09 | 21.58 | $21.51 | 3137 |
| 2025-12-08 | 21.59 | $21.52 | 3700 |
| 2025-12-05 | 21.60 | $21.56 | 4000 |
| 2025-12-04 | 21.60 | $21.60 | 9109 |
| 2025-12-03 | 21.60 | $21.64 | 5300 |
| 2025-12-02 | 21.59 | $21.61 | 3300 |
| 2025-12-01 | 21.59 | $21.60 | 2139 |
| 2025-11-28 | 21.59 | $21.68 | 7416 |
| 2025-11-26 | 21.58 | $21.71 | 8200 |
| 2025-11-25 | 21.57 | $21.69 | 241443 |
| 2025-11-24 | 21.56 | $21.64 | 93600 |
| 2025-11-21 | 21.55 | $21.59 | 4147 |
| 2025-11-20 | 21.54 | $21.61 | 5800 |
| 2025-11-19 | 21.54 | $21.53 | 23500 |
| 2025-11-18 | 21.54 | $21.59 | 15400 |
| 2025-11-17 | 21.53 | $21.56 | 6400 |
| 2025-11-14 | 21.53 | $21.56 | 187846 |
| 2025-11-13 | 21.53 | $21.54 | 131000 |
| 2025-11-12 | 21.52 | $21.58 | 207848 |
| 2025-11-11 | 21.52 | $21.56 | 1706 |
| 2025-11-10 | 21.51 | $21.51 | 6200 |
| 2025-11-07 | 21.51 | $21.54 | 2000 |
| 2025-11-06 | 21.51 | $21.51 | 120300 |
| 2025-11-05 | 21.51 | $21.46 | 9200 |
| 2025-11-04 | 21.52 | $21.51 | 5200 |
| 2025-11-03 | 21.52 | $21.48 | 3900 |
| 2025-10-31 | 21.52 | $21.48 | 7321 |
| 2025-10-30 | 21.53 | $21.46 | 3700 |
| 2025-10-29 | 21.53 | $21.50 | 3700 |
| 2025-10-28 | 21.54 | $21.62 | 5200 |
| 2025-10-27 | 21.53 | $21.60 | 27733 |
| 2025-10-24 | 21.52 | $21.57 | 24400 |
| 2025-10-23 | 21.51 | $21.55 | 2700 |
| 2025-10-22 | 21.51 | $21.60 | 162921 |
| 2025-10-21 | 21.50 | $21.60 | 8700 |
| 2025-10-20 | 21.49 | $21.63 | 2608 |
| 2025-10-17 | 21.48 | $21.61 | 3116 |
| 2025-10-16 | 21.46 | $21.64 | 15226 |
| 2025-10-15 | 21.44 | $21.57 | 12544 |
| 2025-10-14 | 21.43 | $21.55 | 5700 |
| 2025-10-13 | 21.42 | $21.48 | 42100 |
| 2025-10-10 | 21.41 | $21.49 | 4500 |
| 2025-10-09 | 21.40 | $21.40 | 4900 |
| 2025-10-08 | 21.40 | $21.41 | 47500 |
| 2025-10-07 | 21.40 | $21.39 | 15800 |
| 2025-10-06 | 21.40 | $21.36 | 20025 |
| 2025-10-03 | 21.41 | $21.43 | 3200 |
| 2025-10-02 | 21.40 | $21.43 | 2510 |
| 2025-10-01 | 21.40 | $21.41 | 16115 |
| 2025-09-30 | 21.40 | $21.38 | 5000 |
| 2025-09-29 | 21.40 | $21.36 | 373100 |
| 2025-09-26 | 21.41 | $21.33 | 4141 |
| 2025-09-25 | 21.41 | $21.35 | 25800 |
| 2025-09-24 | 21.42 | $21.45 | 32306 |
| 2025-09-23 | 21.42 | $21.48 | 20613 |
| 2025-09-22 | 21.41 | $21.45 | 5400 |
| 2025-09-19 | 21.41 | $21.47 | 93400 |
| 2025-09-18 | 21.40 | $21.54 | 9400 |
| 2025-09-17 | 21.39 | $21.60 | 364600 |
| 2025-09-16 | 21.36 | $21.57 | 9848 |
| 2025-09-15 | 21.34 | $21.56 | 9100 |
| 2025-09-12 | 21.32 | $21.50 | 1100 |
| 2025-09-11 | 21.30 | $21.49 | 136649 |
| 2025-09-10 | 21.28 | $21.53 | 10900 |
| 2025-09-09 | 21.25 | $21.44 | 3222 |
| 2025-09-08 | 21.23 | $21.51 | 2600 |
| 2025-09-05 | 21.21 | $21.40 | 5700 |
| 2025-09-04 | 21.18 | $21.33 | 7436 |
| 2025-09-03 | 21.17 | $21.28 | 5100 |
| 2025-09-02 | 21.16 | $21.18 | 7300 |
| 2025-08-29 | 21.16 | $21.25 | 6436 |
| 2025-08-28 | 21.15 | $21.25 | 3645 |
| 2025-08-27 | 21.13 | $21.22 | 6800 |
| 2025-08-26 | 21.13 | $21.20 | 2900 |
| 2025-08-25 | 21.12 | $21.17 | 2800 |
| 2025-08-22 | 21.11 | $21.15 | 4400 |
| 2025-08-21 | 21.11 | $21.06 | 1200 |
| 2025-08-20 | 21.11 | $21.18 | 9000 |
| 2025-08-19 | 21.11 | $21.13 | 17800 |
| 2025-08-18 | 21.10 | $21.12 | 5700 |
| 2025-08-15 | 21.10 | $21.13 | 4600 |
| 2025-08-14 | 21.10 | $21.16 | 5536 |
| 2025-08-13 | 21.09 | $21.22 | 7310 |
| 2025-08-12 | 21.08 | $21.20 | 3106 |
| 2025-08-11 | 21.07 | $21.15 | 6600 |
| 2025-08-08 | 21.06 | $21.14 | 7000 |
| 2025-08-07 | 21.05 | $21.16 | 6000 |
| 2025-08-06 | 21.04 | $21.20 | 7300 |
| 2025-08-05 | 21.02 | $21.18 | 2000 |
| 2025-08-04 | 21.01 | $21.16 | 4627 |
| 2025-08-01 | 20.99 | $21.14 | 13100 |
| 2025-07-31 | 20.97 | $20.97 | 9605 |
| 2025-07-30 | 20.97 | $20.95 | 38900 |
| 2025-07-29 | 20.98 | $21.01 | 7200 |
| 2025-07-28 | 20.97 | $20.91 | 3813 |
| 2025-07-25 | 20.98 | $20.94 | 5600 |
| 2025-07-24 | 20.98 | $20.89 | 3600 |
| 2025-07-23 | 20.99 | $20.94 | 14215 |
| 2025-07-22 | 21.00 | $20.98 | 5600 |
| 2025-07-21 | 21.00 | $21.00 | 5800 |
| 2025-07-18 | 21.00 | $20.93 | 6445 |
| 2025-07-17 | 21.01 | $20.93 | 8000 |
| 2025-07-16 | 21.02 | $20.92 | 38513 |
| 2025-07-15 | 21.03 | $20.94 | 32300 |
| 2025-07-14 | 21.03 | $21.00 | 8500 |
| 2025-07-11 | 21.04 | $21.03 | 9430 |
| 2025-07-10 | 21.04 | $21.07 | 1000 |
| 2025-07-09 | 21.04 | $21.09 | 8700 |
| 2025-07-08 | 21.03 | $20.97 | 2839 |
| 2025-07-07 | 21.04 | $21.00 | 3900 |
| 2025-07-03 | 21.04 | $21.06 | 30900 |
| 2025-07-02 | 21.04 | $21.11 | 7900 |
| 2025-07-01 | 21.03 | $21.16 | 8000 |
| 2025-06-30 | 21.02 | $21.14 | 14300 |
| 2025-06-27 | 21.00 | $21.11 | 3805 |
| 2025-06-26 | 20.99 | $21.15 | 5800 |
| 2025-06-25 | 20.97 | $21.17 | 3637 |
| 2025-06-24 | 20.95 | $21.14 | 2700 |
| 2025-06-23 | 20.93 | $21.08 | 5042 |
| 2025-06-20 | 20.92 | $21.01 | 600 |
| 2025-06-18 | 20.91 | $21.00 | 9800 |
| 2025-06-17 | 20.90 | $20.98 | 6400 |
| 2025-06-16 | 20.89 | $20.90 | 6014 |
| 2025-06-13 | 20.89 | $20.94 | 5100 |
| 2025-06-12 | 20.89 | $21.01 | 7100 |
| 2025-06-11 | 20.87 | $20.93 | 14841 |
| 2025-06-10 | 20.87 | $20.86 | 13119 |
| 2025-06-09 | 20.87 | $20.83 | 17904 |
| 2025-06-06 | 20.87 | $20.78 | 16100 |
| 2025-06-05 | 20.88 | $20.93 | 6100 |
| 2025-06-04 | 20.87 | $20.95 | 6500 |
| 2025-06-03 | 20.87 | $20.84 | 13800 |
| 2025-06-02 | 20.87 | $20.85 | 3400 |
| 2025-05-30 | 20.87 | $20.92 | 83100 |
| 2025-05-29 | 20.87 | $20.87 | 12518 |
| 2025-05-28 | 20.87 | $20.80 | 57927 |
| 2025-05-27 | 20.87 | $20.83 | 12943 |
| 2025-05-23 | 20.88 | $20.75 | 7100 |
| 2025-05-22 | 20.89 | $20.72 | 55000 |
| 2025-05-21 | 20.91 | $20.71 | 9300 |
| 2025-05-20 | 20.93 | $20.91 | 11400 |
| 2025-05-19 | 20.93 | $20.90 | 2800 |
| 2025-05-16 | 20.94 | $20.90 | 5807 |
| 2025-05-15 | 20.94 | $20.90 | 2200 |
| 2025-05-14 | 20.94 | $20.78 | 6518 |
| 2025-05-13 | 20.96 | $20.83 | 74700 |
| 2025-05-12 | 20.97 | $20.84 | 2918 |
| 2025-05-09 | 20.99 | $20.92 | 3000 |
| 2025-05-08 | 21.00 | $20.92 | 35000 |
| 2025-05-07 | 21.00 | $21.03 | 3410 |
| 2025-05-06 | 21.00 | $20.93 | 38242 |
| 2025-05-05 | 21.01 | $20.93 | 9700 |
| 2025-05-02 | 21.02 | $21.00 | 6400 |
| 2025-05-01 | 21.02 | $21.12 | 2200 |
| 2025-04-30 | 21.01 | $21.19 | 5522 |
| 2025-04-29 | 20.99 | $21.14 | 50500 |
| 2025-04-28 | 20.97 | $21.16 | 12700 |
| 2025-04-25 | 20.95 | $20.99 | 47344 |
| 2025-04-24 | 20.95 | $20.92 | 11700 |
| 2025-04-23 | 20.95 | $20.83 | 5900 |
| 2025-04-22 | 20.97 | $20.84 | 41209 |
| 2025-04-21 | 20.98 | $20.78 | 16243 |
| 2025-04-17 | 21.00 | $20.88 | 51008 |
| 2025-04-16 | 21.01 | $20.94 | 3500 |
| 2025-04-15 | 21.02 | $20.87 | 9000 |
| 2025-04-14 | 21.04 | $20.82 | 93842 |
| 2025-04-11 | 21.06 | $20.73 | 25936 |
| 2025-04-10 | 21.09 | $20.77 | 9714 |
| 2025-04-09 | 21.13 | $20.96 | 7307 |
| 2025-04-08 | 21.15 | $21.01 | 10914 |
| 2025-04-07 | 21.16 | $21.10 | 12000 |
| 2025-04-04 | 21.17 | $21.36 | 31906 |
| 2025-04-03 | 21.15 | $21.31 | 18038 |
| 2025-04-02 | 21.13 | $21.15 | 37112 |
| 2025-04-01 | 21.13 | $21.18 | 14100 |
| 2025-03-31 | 21.12 | $21.14 | 38334 |
| 2025-03-28 | 21.12 | $21.06 | 13401 |
| 2025-03-27 | 21.12 | $20.94 | 50100 |
| 2025-03-26 | 21.14 | $21.08 | 101400 |
| 2025-03-25 | 21.15 | $21.16 | 7434 |
| 2025-03-24 | 21.15 | $21.11 | 39602 |
| 2025-03-21 | 21.15 | $21.22 | 20140 |
| 2025-03-20 | 21.15 | $21.24 | 9935 |
| 2025-03-19 | 21.14 | $21.24 | 14046 |
| 2025-03-18 | 21.12 | $21.14 | 16100 |
| 2025-03-17 | 21.12 | $21.16 | 9000 |
| 2025-03-14 | 21.12 | $21.17 | 15200 |
| 2025-03-13 | 21.11 | $21.22 | 9829 |
| 2025-03-12 | 21.10 | $21.16 | 16500 |
| 2025-03-11 | 21.10 | $21.19 | 15500 |
| 2025-03-10 | 21.09 | $21.27 | 24000 |
| 2025-03-07 | 21.07 | $21.15 | 11200 |
| 2025-03-06 | 21.06 | $21.17 | 6100 |
| 2025-03-05 | 21.05 | $21.20 | 14600 |
| 2025-03-04 | 21.03 | $21.27 | 10500 |
| 2025-03-03 | 21.00 | $21.34 | 2304 |
| 2025-02-28 | 20.97 | $21.31 | 3900 |
| 2025-02-27 | 20.93 | $21.18 | 6300 |
| 2025-02-26 | 20.91 | $21.13 | 49535 |
| 2025-02-25 | 20.88 | $21.11 | 23300 |
| 2025-02-24 | 20.86 | $20.99 | 4000 |
| 2025-02-21 | 20.85 | $20.94 | 7910 |
| 2025-02-20 | 20.84 | $20.94 | 4600 |
| 2025-02-19 | 20.83 | $20.88 | 11800 |
| 2025-02-18 | 20.82 | $20.87 | 9614 |
| 2025-02-14 | 20.82 | $20.92 | 4400 |
| 2025-02-13 | 20.80 | $20.81 | 12324 |
| 2025-02-12 | 20.80 | $20.68 | 18600 |
| 2025-02-11 | 20.82 | $20.81 | 28000 |
| 2025-02-10 | 20.82 | $20.85 | 161900 |
| 2025-02-07 | 20.81 | $20.86 | 147825 |
| 2025-02-06 | 20.81 | $20.97 | 7006 |
| 2025-02-05 | 20.79 | $21.08 | 6422 |
| 2025-02-04 | 20.76 | $20.86 | 8100 |
| 2025-02-03 | 20.75 | $20.85 | 7917 |
| 2025-01-31 | 20.74 | $20.80 | 8600 |
| 2025-01-30 | 20.73 | $20.85 | 41500 |
| 2025-01-29 | 20.72 | $20.83 | 17231 |
| 2025-01-28 | 20.71 | $20.85 | 8600 |
| 2025-01-27 | 20.70 | $20.83 | 110200 |
| 2025-01-24 | 20.68 | $20.67 | 31000 |
| 2025-01-23 | 20.68 | $20.65 | 16936 |
| 2025-01-22 | 20.69 | $20.71 | 118833 |
| 2025-01-21 | 20.69 | $20.98 | 4201 |
| 2025-01-17 | 20.65 | $20.74 | 3300 |
| 2025-01-16 | 20.65 | $20.74 | 61507 |
| 2025-01-15 | 20.64 | $20.69 | 3900 |
| 2025-01-14 | 20.63 | $20.46 | 11440 |
| 2025-01-13 | 20.65 | $20.37 | 12700 |
| 2025-01-10 | 20.68 | $20.41 | 18008 |
| 2025-01-08 | 20.70 | $20.56 | 12823 |
| 2025-01-07 | 20.72 | $20.53 | 2713 |
| 2025-01-06 | 20.74 | $20.53 | 7100 |
| 2025-01-03 | 20.76 | $20.64 | 13400 |
| 2025-01-02 | 20.77 | $20.66 | 4700 |
| 2024-12-31 | 20.79 | $20.68 | 16800 |
| 2024-12-30 | 20.80 | $20.66 | 28147 |
| 2024-12-27 | 20.81 | $20.58 | 19109 |
| 2024-12-26 | 20.84 | $20.62 | 3130 |
| 2024-12-24 | 20.86 | $20.59 | 3419 |
| 2024-12-23 | 20.89 | $20.59 | 7825 |
| 2024-12-20 | 20.92 | $20.67 | 4400 |
| 2024-12-19 | 20.94 | $20.58 | 15121 |
| 2024-12-18 | 20.98 | $20.67 | 5527 |
| 2024-12-17 | 21.02 | $20.83 | 7900 |
| 2024-12-16 | 21.04 | $20.80 | 132200 |
| 2024-12-13 | 21.06 | $20.84 | 5500 |
| 2024-12-12 | 21.08 | $21.04 | 3312 |
| 2024-12-11 | 21.09 | $21.12 | 5100 |
| 2024-12-10 | 21.09 | $21.17 | 38004 |
| 2024-12-09 | 21.08 | $21.21 | 6600 |
| 2024-12-06 | 21.06 | $21.34 | 14246 |
| 2024-12-05 | 21.03 | $21.28 | 14100 |
| 2024-12-04 | 21.01 | $21.21 | 5233 |
| 2024-12-03 | 20.99 | $21.17 | 13528 |
| 2024-12-02 | 20.97 | $21.16 | 42425 |
| 2024-11-29 | 20.95 | $21.14 | 3600 |
| 2024-11-27 | 20.93 | $21.08 | 5200 |
| 2024-11-26 | 20.91 | $20.98 | 113319 |
| 2024-11-25 | 20.90 | $21.02 | 5600 |
| 2024-11-22 | 20.89 | $20.90 | 4600 |
| 2024-11-21 | 20.89 | $20.71 | 15909 |
| 2024-11-20 | 20.91 | $20.86 | 6810 |
| 2024-11-19 | 20.91 | $20.81 | 4544 |
| 2024-11-18 | 20.92 | $20.77 | 3200 |
| 2024-11-15 | 20.94 | $20.77 | 8710 |
| 2024-11-14 | 20.96 | $20.75 | 32840 |
| 2024-11-13 | 20.98 | $20.79 | 55800 |
| 2024-11-12 | 21.00 | $20.78 | 11106 |
| 2024-11-11 | 21.02 | $20.90 | 52944 |
| 2024-11-08 | 21.03 | $20.93 | 6529 |
| 2024-11-07 | 21.04 | $20.91 | 56545 |
| 2024-11-06 | 21.06 | $20.73 | 11300 |
| 2024-11-05 | 21.09 | $20.93 | 4714 |
| 2024-11-04 | 21.11 | $20.88 | 12600 |
| 2024-11-01 | 21.13 | $20.80 | 1800 |
| 2024-10-31 | 21.17 | $20.91 | 7200 |
| 2024-10-30 | 21.20 | $20.90 | 9833 |
| 2024-10-29 | 21.23 | $20.92 | 12400 |
| 2024-10-28 | 21.26 | $20.89 | 3400 |
| 2024-10-25 | 21.30 | $20.95 | 1825 |
| 2024-10-24 | 21.34 | $20.99 | 6605 |
| 2024-10-23 | 21.37 | $20.99 | 5519 |
| 2024-10-22 | 21.41 | $21.05 | 5500 |
| 2024-10-21 | 21.45 | $21.20 | 4800 |
| 2024-10-18 | 21.48 | $21.34 | 12348 |
| 2024-10-17 | 21.49 | $21.31 | 5300 |
| 2024-10-16 | 21.51 | $21.44 | 11733 |
| 2024-10-15 | 21.52 | $21.34 | 26528 |
| 2024-10-14 | 21.54 | $21.25 | 306 |
| 2024-10-11 | 21.57 | $21.28 | 4900 |
| 2024-10-10 | 21.60 | $21.27 | 4500 |
| 2024-10-09 | 21.63 | $21.30 | 14300 |
| 2024-10-08 | 21.67 | $21.37 | 39900 |
| 2024-10-07 | 21.70 | $21.37 | 4200 |
| 2024-10-04 | 21.73 | $21.47 | 35519 |
| 2024-10-03 | 21.76 | $21.67 | 1932 |
| 2024-10-02 | 21.77 | $21.76 | 6100 |
| 2024-10-01 | 21.77 | $21.80 | 26100 |
| 2024-09-30 | 21.77 | $21.76 | 24100 |
| 2024-09-27 | 21.77 | $21.80 | 3646 |
| 2024-09-26 | 21.77 | $21.71 | 6300 |
| 2024-09-25 | 21.77 | $21.82 | 17128 |
| 2024-09-24 | 21.77 | $21.92 | 31212 |
| 2024-09-23 | 21.75 | $21.94 | 43531 |
| 2024-09-20 | 21.73 | $21.84 | 600 |
| 2024-09-19 | 21.72 | $21.88 | 7719 |
| 2024-09-18 | 21.70 | $21.86 | 6018 |
| 2024-09-17 | 21.68 | $21.95 | 5644 |
| 2024-09-16 | 21.66 | $21.98 | 5500 |
| 2024-09-13 | 21.62 | $21.89 | 4500 |
| 2024-09-12 | 21.59 | $21.85 | 6925 |
| 2024-09-11 | 21.57 | $21.87 | 21745 |
| 2024-09-10 | 21.54 | $21.85 | 27818 |
| 2024-09-09 | 21.50 | $21.79 | 5547 |
| 2024-09-06 | 21.47 | $21.71 | 9200 |
| 2024-09-05 | 21.45 | $21.71 | 7500 |
| 2024-09-04 | 21.42 | $21.67 | 8910 |
| 2024-09-03 | 21.39 | $21.55 | 7600 |
| 2024-08-30 | 21.38 | $21.42 | 6325 |
| 2024-08-29 | 21.37 | $21.43 | 11111 |
| 2024-08-28 | 21.37 | $21.51 | 7500 |
| 2024-08-27 | 21.35 | $21.52 | 4400 |
| 2024-08-26 | 21.33 | $21.47 | 3937 |
| 2024-08-23 | 21.32 | $21.53 | 7800 |
| 2024-08-22 | 21.29 | $21.41 | 7204 |
| 2024-08-21 | 21.28 | $21.53 | 18244 |
| 2024-08-20 | 21.26 | $21.53 | 7815 |
| 2024-08-19 | 21.23 | $21.45 | 1800 |
| 2024-08-16 | 21.20 | $21.38 | 3000 |
| 2024-08-15 | 21.19 | $21.33 | 3200 |
| 2024-08-14 | 21.17 | $21.48 | 9200 |
| 2024-08-13 | 21.14 | $21.47 | 14300 |
| 2024-08-12 | 21.10 | $21.32 | 4904 |
| 2024-08-09 | 21.08 | $21.27 | 13127 |
| 2024-08-08 | 21.06 | $21.24 | 4436 |
| 2024-08-07 | 21.04 | $21.25 | 4845 |
| 2024-08-06 | 21.02 | $21.35 | 44300 |
| 2024-08-05 | 20.99 | $21.51 | 27900 |
| 2024-08-02 | 20.93 | $21.46 | 8400 |
| 2024-08-01 | 20.87 | $21.15 | 3507 |
| 2024-07-31 | 20.85 | $21.07 | 20138 |
| 2024-07-30 | 20.82 | $20.96 | 7011 |
| 2024-07-29 | 20.81 | $20.86 | 1827 |
| 2024-07-26 | 20.80 | $20.89 | 2900 |
| 2024-07-25 | 20.79 | $20.67 | 120500 |
| 2024-07-24 | 20.80 | $20.73 | 59200 |
| 2024-07-23 | 20.81 | $20.77 | 3100 |
| 2024-07-22 | 20.82 | $20.86 | 4500 |
| 2024-07-19 | 20.81 | $20.87 | 5202 |
| 2024-07-18 | 20.81 | $20.95 | 16036 |
| 2024-07-17 | 20.79 | $20.94 | 9900 |
| 2024-07-16 | 20.78 | $20.96 | 36301 |
| 2024-07-15 | 20.76 | $20.87 | 23512 |
| 2024-07-12 | 20.74 | $21.00 | 6545 |
| 2024-07-11 | 20.72 | $20.84 | 59132 |
| 2024-07-10 | 20.70 | $20.70 | 81102 |
| 2024-07-09 | 20.71 | $20.72 | 84914 |
| 2024-07-08 | 20.70 | $20.79 | 40441 |
| 2024-07-05 | 20.69 | $20.77 | 9000 |
| 2024-07-03 | 20.69 | $20.60 | 34135 |
| 2024-07-02 | 20.70 | $20.51 | 77834 |
| 2024-07-01 | 20.72 | $20.52 | 18900 |
| 2024-06-28 | 20.74 | $20.63 | 17800 |
| 2024-06-27 | 20.75 | $20.77 | 8342 |
| 2024-06-26 | 20.74 | $20.84 | 6938 |
| 2024-06-25 | 20.73 | $20.87 | 25800 |
| 2024-06-24 | 20.72 | $20.92 | 14006 |
| 2024-06-21 | 20.70 | $20.88 | 20636 |
| 2024-06-20 | 20.68 | $20.89 | 13900 |
| 2024-06-18 | 20.66 | $20.94 | 24343 |
| 2024-06-17 | 20.63 | $20.82 | 51900 |
| 2024-06-14 | 20.61 | $20.89 | 8200 |
| 2024-06-13 | 20.58 | $20.84 | 29236 |
| 2024-06-12 | 20.55 | $20.73 | 24605 |
| 2024-06-11 | 20.53 | $20.59 | 372021 |
| 2024-06-10 | 20.53 | $20.48 | 49700 |
| 2024-06-07 | 20.53 | $20.49 | 516400 |
| 2024-06-06 | 20.54 | $20.81 | 12248 |
| 2024-06-05 | 20.51 | $20.78 | 46300 |
| 2024-06-04 | 20.48 | $20.66 | 48318 |
| 2024-06-03 | 20.46 | $20.55 | 50142 |
| 2024-05-31 | 20.45 | $20.46 | 12817 |
| 2024-05-30 | 20.45 | $20.35 | 13749 |
| 2024-05-29 | 20.46 | $20.31 | 76800 |
| 2024-05-28 | 20.47 | $20.40 | 109200 |
| 2024-05-24 | 20.48 | $20.48 | 36137 |
| 2024-05-23 | 20.48 | $20.45 | 46922 |
| 2024-05-22 | 20.48 | $20.47 | 22318 |
| 2024-05-21 | 20.49 | $20.58 | 12000 |
| 2024-05-20 | 20.48 | $20.63 | 25841 |
| 2024-05-17 | 20.46 | $20.67 | 11515 |
| 2024-05-16 | 20.44 | $20.64 | 57920 |
| 2024-05-15 | 20.42 | $20.80 | 30519 |
| 2024-05-14 | 20.38 | $20.64 | 21732 |
| 2024-05-13 | 20.35 | $20.58 | 60500 |
| 2024-05-10 | 20.32 | $20.53 | 60937 |
| 2024-05-09 | 20.30 | $20.57 | 61241 |
| 2024-05-08 | 20.27 | $20.43 | 75800 |
| 2024-05-07 | 20.26 | $20.57 | 39837 |
| 2024-05-06 | 20.22 | $20.45 | 111300 |
| 2024-05-03 | 20.20 | $20.41 | 18900 |
| 2024-05-02 | 20.18 | $20.23 | 48425 |
| 2024-05-01 | 20.17 | $20.10 | 9900 |
| 2024-04-30 | 20.18 | $20.02 | 6800 |
| 2024-04-29 | 20.20 | $20.03 | 22800 |
| 2024-04-26 | 20.21 | $20.02 | 71400 |
| 2024-04-25 | 20.23 | $19.92 | 16700 |
| 2024-04-24 | 20.27 | $20.05 | 5000 |
| 2024-04-23 | 20.29 | $20.07 | 11416 |
| 2024-04-22 | 20.31 | $20.10 | 12500 |
| 2024-04-19 | 20.34 | $20.07 | 10100 |
| 2024-04-18 | 20.36 | $20.03 | 6944 |
| 2024-04-17 | 20.40 | $20.14 | 8235 |
| 2024-04-16 | 20.43 | $20.09 | 13246 |
| 2024-04-15 | 20.46 | $20.15 | 28200 |
| 2024-04-12 | 20.49 | $20.24 | 54900 |
| 2024-04-11 | 20.52 | $20.20 | 6213 |
| 2024-04-10 | 20.55 | $20.22 | 15200 |
| 2024-04-09 | 20.59 | $20.45 | 33129 |
| 2024-04-08 | 20.60 | $20.37 | 60400 |
| 2024-04-05 | 20.63 | $20.52 | 28600 |
| 2024-04-04 | 20.64 | $20.55 | 10900 |
| 2024-04-03 | 20.65 | $20.57 | 12800 |
| 2024-04-02 | 20.66 | $20.52 | 38414 |
| 2024-04-01 | 20.67 | $20.57 | 9535 |
| 2024-03-28 | 20.68 | $20.71 | 10639 |
| 2024-03-27 | 20.68 | $20.71 | 9331 |
| 2024-03-26 | 20.68 | $20.77 | 29718 |
| 2024-03-25 | 20.67 | $20.70 | 22546 |
| 2024-03-22 | 20.67 | $20.72 | 95000 |
| 2024-03-21 | 20.66 | $20.59 | 10007 |
| 2024-03-20 | 20.67 | $20.64 | 8600 |
| 2024-03-19 | 20.67 | $20.58 | 3200 |
| 2024-03-18 | 20.68 | $20.55 | 68500 |
| 2024-03-15 | 20.69 | $20.52 | 7022 |
| 2024-03-14 | 20.71 | $20.54 | 9047 |
| 2024-03-13 | 20.73 | $20.74 | 21739 |
| 2024-03-12 | 20.73 | $20.82 | 5341 |
| 2024-03-11 | 20.72 | $20.92 | 23038 |
| 2024-03-08 | 20.70 | $20.85 | 21600 |
| 2024-03-07 | 20.68 | $20.84 | 31400 |
| 2024-03-06 | 20.67 | $20.84 | 56800 |
| 2024-03-05 | 20.65 | $20.75 | 36100 |
| 2024-03-04 | 20.64 | $20.66 | 67100 |
| 2024-03-01 | 20.63 | $20.71 | 6800 |
| 2024-02-29 | 20.63 | $20.56 | 3800 |
| 2024-02-28 | 20.63 | $20.49 | 7629 |
| 2024-02-27 | 20.65 | $20.47 | 11600 |
| 2024-02-26 | 20.67 | $20.53 | 4248 |
| 2024-02-23 | 20.68 | $20.53 | 4149 |
| 2024-02-22 | 20.70 | $20.40 | 8600 |
| 2024-02-21 | 20.73 | $20.42 | 18842 |
| 2024-02-20 | 20.76 | $20.61 | 34300 |
| 2024-02-16 | 20.78 | $20.65 | 11700 |
| 2024-02-15 | 20.79 | $20.68 | 36725 |
| 2024-02-14 | 20.80 | $20.62 | 40742 |
| 2024-02-13 | 20.82 | $20.56 | 62534 |
| 2024-02-12 | 20.85 | $20.77 | 8512 |
| 2024-02-09 | 20.85 | $20.76 | 10032 |
| 2024-02-08 | 20.86 | $20.79 | 9602 |
| 2024-02-07 | 20.87 | $20.80 | 25000 |
| 2024-02-06 | 20.88 | $20.84 | 48700 |
| 2024-02-05 | 20.88 | $20.74 | 19346 |
| 2024-02-02 | 20.90 | $20.95 | 4847 |
| 2024-02-01 | 20.89 | $21.11 | 21800 |
| 2024-01-31 | 20.87 | $20.99 | 5425 |
| 2024-01-30 | 20.86 | $20.88 | 40011 |
| 2024-01-29 | 20.86 | $20.84 | 19048 |
| 2024-01-26 | 20.86 | $20.75 | 25347 |
| 2024-01-25 | 20.87 | $20.76 | 4908 |
| 2024-01-24 | 20.88 | $20.62 | 21800 |
| 2024-01-23 | 20.91 | $20.69 | 10100 |
| 2024-01-22 | 20.93 | $20.88 | 20224 |
| 2024-01-19 | 20.94 | $20.80 | 10000 |
| 2024-01-18 | 20.95 | $20.88 | 13135 |
| 2024-01-17 | 20.96 | $20.86 | 8000 |
| 2024-01-16 | 20.97 | $20.97 | 7600 |
| 2024-01-12 | 20.97 | $21.11 | 8800 |
| 2024-01-11 | 20.95 | $21.04 | 52206 |
| 2024-01-10 | 20.94 | $20.94 | 39949 |
| 2024-01-09 | 20.94 | $20.95 | 31600 |
| 2024-01-08 | 20.94 | $20.94 | 37544 |
| 2024-01-05 | 20.94 | $20.84 | 143833 |
| 2024-01-04 | 20.95 | $20.98 | 20330 |
| 2024-01-03 | 20.95 | $21.08 | 19500 |
| 2024-01-02 | 20.94 | $21.10 | 129518 |
| 2023-12-29 | 20.92 | $21.21 | 13100 |
| 2023-12-28 | 20.89 | $21.21 | 173817 |
| 2023-12-27 | 20.85 | $21.23 | 67840 |
| 2023-12-26 | 20.81 | $21.19 | 5400 |
| 2023-12-22 | 20.77 | $21.12 | 9435 |
| 2023-12-21 | 20.74 | $21.22 | 18800 |
| 2023-12-20 | 20.69 | $21.20 | 22036 |
| 2023-12-19 | 20.63 | $21.10 | 44600 |
| 2023-12-18 | 20.58 | $21.10 | 10600 |
| 2023-12-15 | 20.53 | $21.13 | 16023 |
| 2023-12-14 | 20.47 | $21.10 | 27608 |
| 2023-12-13 | 20.40 | $20.94 | 58230 |
| 2023-12-12 | 20.34 | $20.59 | 42100 |
| 2023-12-11 | 20.32 | $20.55 | 5600 |
| 2023-12-08 | 20.29 | $20.59 | 3539 |
| 2023-12-07 | 20.26 | $20.63 | 9045 |
| 2023-12-06 | 20.22 | $20.66 | 8300 |
| 2023-12-05 | 20.18 | $20.57 | 13800 |
| 2023-12-04 | 20.14 | $20.44 | 16209 |
| 2023-12-01 | 20.10 | $20.49 | 6600 |
| 2023-11-30 | 20.06 | $20.31 | 109000 |
| 2023-11-29 | 20.04 | $20.43 | 54722 |
| 2023-11-28 | 19.99 | $20.24 | 22734 |
| 2023-11-27 | 19.97 | $20.11 | 3900 |
| 2023-11-24 | 19.95 | $19.99 | 1103 |
| 2023-11-22 | 19.95 | $20.10 | 16131 |
| 2023-11-21 | 19.93 | $20.16 | 61643 |
| 2023-11-20 | 19.91 | $20.18 | 9338 |
| 2023-11-17 | 19.88 | $20.17 | 105119 |
| 2023-11-16 | 19.85 | $20.11 | 35027 |
| 2023-11-15 | 19.83 | $19.98 | 6400 |
| 2023-11-14 | 19.81 | $20.14 | 12700 |
| 2023-11-13 | 19.77 | $19.78 | 11200 |
| 2023-11-10 | 19.77 | $19.79 | 10349 |
| 2023-11-09 | 19.77 | $19.81 | 4601 |
| 2023-11-08 | 19.77 | $19.99 | 8839 |
| 2023-11-07 | 19.74 | $19.93 | 5625 |
| 2023-11-06 | 19.72 | $19.84 | 9900 |
| 2023-11-03 | 19.71 | $19.92 | 37202 |
| 2023-11-02 | 19.69 | $19.82 | 4432 |
| 2023-11-01 | 19.68 | $19.69 | 19203 |
| 2023-10-31 | 19.68 | $19.46 | 8600 |
| 2023-10-30 | 19.70 | $19.45 | 7600 |
| 2023-10-27 | 19.72 | $19.52 | 7313 |
| 2023-10-26 | 19.75 | $19.51 | 8000 |
| 2023-10-25 | 19.77 | $19.32 | 4900 |
| 2023-10-24 | 19.82 | $19.53 | 17120 |
| 2023-10-23 | 19.85 | $19.52 | 6928 |
| 2023-10-20 | 19.88 | $19.45 | 9500 |
| 2023-10-19 | 19.93 | $19.43 | 12919 |
| 2023-10-18 | 19.98 | $19.47 | 4927 |
| 2023-10-17 | 20.04 | $19.66 | 4214 |
| 2023-10-16 | 20.08 | $19.83 | 5704 |
| 2023-10-13 | 20.10 | $19.97 | 6300 |
| 2023-10-12 | 20.11 | $19.86 | 127300 |
| 2023-10-11 | 20.14 | $20.06 | 23800 |
| 2023-10-10 | 20.15 | $20.03 | 136812 |
| 2023-10-09 | 20.16 | $20.08 | 6700 |
| 2023-10-06 | 20.17 | $19.83 | 36900 |
| 2023-10-05 | 20.21 | $19.94 | 5200 |
| 2023-10-04 | 20.24 | $19.87 | 16416 |
| 2023-10-03 | 20.27 | $19.77 | 167434 |
| 2023-10-02 | 20.33 | $19.82 | 8543 |
| 2023-09-29 | 20.38 | $19.97 | 2934 |
| 2023-09-28 | 20.42 | $20.06 | 62700 |
| 2023-09-27 | 20.46 | $20.01 | 21400 |
| 2023-09-26 | 20.51 | $20.14 | 6800 |
| 2023-09-25 | 20.55 | $20.13 | 6128 |
| 2023-09-22 | 20.59 | $20.34 | 8100 |
| 2023-09-21 | 20.62 | $20.39 | 119617 |
| 2023-09-20 | 20.64 | $20.50 | 40749 |
| 2023-09-19 | 20.66 | $20.55 | 51600 |
| 2023-09-18 | 20.67 | $20.64 | 7800 |
| 2023-09-15 | 20.67 | $20.57 | 37400 |
| 2023-09-14 | 20.68 | $20.72 | 24406 |
| 2023-09-13 | 20.68 | $20.68 | 14000 |
| 2023-09-12 | 20.68 | $20.63 | 59227 |
| 2023-09-11 | 20.68 | $20.61 | 11821 |
| 2023-09-08 | 20.69 | $20.63 | 4523 |
| 2023-09-07 | 20.70 | $20.60 | 45600 |
| 2023-09-06 | 20.71 | $20.53 | 105800 |
| 2023-09-05 | 20.73 | $20.62 | 14500 |
| 2023-09-01 | 20.74 | $20.74 | 73647 |
| 2023-08-31 | 20.74 | $20.85 | 8600 |
| 2023-08-30 | 20.72 | $20.78 | 15828 |
| 2023-08-29 | 20.72 | $20.80 | 13018 |
| 2023-08-28 | 20.71 | $20.60 | 27822 |
| 2023-08-25 | 20.72 | $20.59 | 11842 |
| 2023-08-24 | 20.74 | $20.57 | 14606 |
| 2023-08-23 | 20.75 | $20.65 | 30634 |
| 2023-08-22 | 20.76 | $20.44 | 6345 |
| 2023-08-21 | 20.80 | $20.53 | 9223 |
| 2023-08-18 | 20.83 | $20.60 | 20300 |
| 2023-08-17 | 20.85 | $20.62 | 16300 |
| 2023-08-16 | 20.87 | $20.64 | 13915 |
| 2023-08-15 | 20.90 | $20.66 | 15000 |
| 2023-08-14 | 20.92 | $20.68 | 7600 |
| 2023-08-11 | 20.95 | $20.69 | 6934 |
| 2023-08-10 | 20.98 | $20.79 | 16047 |
| 2023-08-09 | 21.00 | $20.99 | 6000 |
| 2023-08-08 | 21.00 | $20.94 | 68131 |
| 2023-08-07 | 21.00 | $20.86 | 3400 |
| 2023-08-04 | 21.02 | $20.84 | 9241 |
| 2023-08-03 | 21.04 | $20.65 | 14106 |
| 2023-08-02 | 21.08 | $20.80 | 17406 |
| 2023-08-01 | 21.11 | $20.86 | 9900 |
| 2023-07-31 | 21.13 | $21.00 | 8400 |
| 2023-07-28 | 21.15 | $21.00 | 19304 |
| 2023-07-27 | 21.16 | $20.93 | 36439 |
| 2023-07-26 | 21.19 | $21.10 | 9830 |
| 2023-07-25 | 21.20 | $21.00 | 6100 |
| 2023-07-24 | 21.22 | $21.06 | 19420 |
| 2023-07-21 | 21.23 | $21.06 | 7000 |
| 2023-07-20 | 21.25 | $21.18 | 6948 |
| 2023-07-19 | 21.26 | $21.30 | 29648 |
| 2023-07-18 | 21.25 | $21.25 | 30200 |
| 2023-07-17 | 21.25 | $21.26 | 43900 |
| 2023-07-14 | 21.25 | $21.25 | 7100 |
| 2023-07-13 | 21.25 | $21.34 | 50802 |
| 2023-07-12 | 21.24 | $21.19 | 150848 |
| 2023-07-11 | 21.25 | $20.99 | 20100 |
| 2023-07-10 | 21.28 | $20.93 | 32100 |
| 2023-07-07 | 21.31 | $20.87 | 161800 |
| 2023-07-06 | 21.36 | $20.92 | 26105 |
| 2023-07-05 | 21.41 | $21.12 | 22800 |
| 2023-07-03 | 21.44 | $21.26 | 22500 |
| 2023-06-30 | 21.46 | $21.35 | 3929 |
| 2023-06-29 | 21.47 | $21.33 | 10900 |
| 2023-06-28 | 21.48 | $21.54 | 18800 |
| 2023-06-27 | 21.48 | $21.50 | 16100 |
| 2023-06-26 | 21.47 | $21.63 | 47946 |
| 2023-06-23 | 21.46 | $21.53 | 5502 |
| 2023-06-22 | 21.45 | $21.39 | 7100 |
| 2023-06-21 | 21.46 | $21.50 | 16342 |
| 2023-06-20 | 21.45 | $21.49 | 16400 |
| 2023-06-16 | 21.45 | $21.48 | 42300 |
| 2023-06-15 | 21.44 | $21.56 | 19511 |
| 2023-06-14 | 21.43 | $21.42 | 28908 |
| 2023-06-13 | 21.43 | $21.32 | 20029 |
| 2023-06-12 | 21.45 | $21.44 | 43000 |
| 2023-06-09 | 21.45 | $21.40 | 37413 |
| 2023-06-08 | 21.45 | $21.46 | 33700 |
| 2023-06-07 | 21.45 | $21.36 | 12300 |
| 2023-06-06 | 21.46 | $21.51 | 19421 |
| 2023-06-05 | 21.45 | $21.43 | 67313 |
| 2023-06-02 | 21.46 | $21.44 | 260800 |
| 2023-06-01 | 21.46 | $21.47 | 21600 |
| 2023-05-31 | 21.46 | $21.45 | 47800 |
| 2023-05-30 | 21.46 | $21.32 | 49419 |
| 2023-05-26 | 21.47 | $21.15 | 47900 |
| 2023-05-25 | 21.51 | $21.14 | 13417 |
| 2023-05-24 | 21.54 | $21.26 | 6900 |
| 2023-05-23 | 21.57 | $21.29 | 12400 |
| 2023-05-22 | 21.60 | $21.39 | 10100 |
| 2023-05-19 | 21.63 | $21.39 | 120500 |
| 2023-05-18 | 21.65 | $21.46 | 28234 |
| 2023-05-17 | 21.67 | $21.55 | 27000 |
| 2023-05-16 | 21.68 | $21.66 | 36700 |
| 2023-05-15 | 21.69 | $21.73 | 14800 |
| 2023-05-12 | 21.68 | $21.76 | 86204 |
| 2023-05-11 | 21.67 | $21.81 | 29300 |
| 2023-05-10 | 21.66 | $21.74 | 28200 |
| 2023-05-09 | 21.65 | $21.60 | 82513 |
| 2023-05-08 | 21.66 | $21.64 | 54947 |
| 2023-05-05 | 21.66 | $21.68 | 41236 |
| 2023-05-04 | 21.66 | $21.82 | 44504 |
| 2023-05-03 | 21.64 | $21.84 | 80941 |
| 2023-05-02 | 21.62 | $21.67 | 87314 |
| 2023-05-01 | 21.61 | $21.57 | 29325 |
| 2023-04-28 | 21.62 | $21.73 | 30500 |
| 2023-04-27 | 21.60 | $21.55 | 57110 |
| 2023-04-26 | 21.61 | $21.66 | 51200 |
| 2023-04-25 | 21.60 | $21.70 | 26143 |
| 2023-04-24 | 21.59 | $21.54 | 7815 |
| 2023-04-21 | 21.60 | $21.47 | 16900 |
| 2023-04-20 | 21.61 | $21.55 | 26600 |
| 2023-04-19 | 21.62 | $21.49 | 42100 |
| 2023-04-18 | 21.63 | $21.51 | 54700 |
| 2023-04-17 | 21.65 | $21.52 | 8136 |
| 2023-04-14 | 21.66 | $21.60 | 19145 |
| 2023-04-13 | 21.67 | $21.70 | 13700 |
| 2023-04-12 | 21.66 | $21.75 | 19300 |
| 2023-04-11 | 21.65 | $21.64 | 113600 |
| 2023-04-10 | 21.65 | $21.70 | 19400 |
| 2023-04-06 | 21.65 | $21.87 | 19345 |
| 2023-04-05 | 21.63 | $21.92 | 54709 |
| 2023-04-04 | 21.60 | $21.83 | 17500 |
| 2023-04-03 | 21.57 | $21.65 | 11304 |
| 2023-03-31 | 21.56 | $21.72 | 23100 |
| 2023-03-30 | 21.55 | $21.54 | 13300 |
| 2023-03-29 | 21.55 | $21.46 | 19700 |
| 2023-03-28 | 21.55 | $21.55 | 42823 |
| 2023-03-27 | 21.56 | $21.58 | 30522 |
| 2023-03-24 | 21.55 | $21.82 | 64900 |
| 2023-03-23 | 21.52 | $21.86 | 47532 |
| 2023-03-22 | 21.49 | $21.77 | 16507 |
| 2023-03-21 | 21.46 | $21.49 | 34117 |
| 2023-03-20 | 21.46 | $21.74 | 10420 |
| 2023-03-17 | 21.43 | $21.76 | 13200 |
| 2023-03-16 | 21.39 | $21.47 | 51100 |
| 2023-03-15 | 21.38 | $21.70 | 35600 |
| 2023-03-14 | 21.35 | $21.46 | 16500 |
| 2023-03-13 | 21.34 | $21.61 | 78600 |
| 2023-03-10 | 21.31 | $21.38 | 8500 |
| 2023-03-09 | 21.30 | $21.14 | 16409 |
| 2023-03-08 | 21.32 | $21.00 | 21200 |
| 2023-03-07 | 21.35 | $21.13 | 204030 |
| 2023-03-06 | 21.38 | $21.13 | 36411 |
| 2023-03-03 | 21.40 | $21.07 | 51600 |
| 2023-03-02 | 21.44 | $21.03 | 23200 |
| 2023-03-01 | 21.48 | $21.18 | 19804 |
| 2023-02-28 | 21.51 | $21.27 | 14644 |
| 2023-02-27 | 21.54 | $21.19 | 28200 |
| 2023-02-24 | 21.57 | $21.33 | 369800 |
| 2023-02-23 | 21.60 | $21.31 | 10600 |
| 2023-02-22 | 21.63 | $21.22 | 46000 |
| 2023-02-21 | 21.67 | $21.38 | 66939 |
| 2023-02-17 | 21.70 | $21.54 | 11544 |
| 2023-02-16 | 21.72 | $21.52 | 10212 |
| 2023-02-15 | 21.74 | $21.57 | 11111 |
| 2023-02-14 | 21.76 | $21.59 | 32029 |
| 2023-02-13 | 21.78 | $21.69 | 33500 |
| 2023-02-10 | 21.79 | $21.68 | 7633 |
| 2023-02-09 | 21.80 | $21.68 | 4800 |
| 2023-02-08 | 21.81 | $21.72 | 12800 |
| 2023-02-07 | 21.82 | $21.72 | 78833 |
| 2023-02-06 | 21.83 | $21.79 | 6902 |
| 2023-02-03 | 21.84 | $21.97 | 30300 |
| 2023-02-02 | 21.82 | $22.10 | 6201 |
| 2023-02-01 | 21.79 | $21.97 | 4400 |
| 2023-01-31 | 21.77 | $21.89 | 100200 |
| 2023-01-30 | 21.76 | $21.84 | 30344 |
| 2023-01-27 | 21.75 | $21.90 | 11100 |
| 2023-01-26 | 21.74 | $21.89 | 35948 |
| 2023-01-25 | 21.72 | $21.91 | 14201 |
| 2023-01-24 | 21.70 | $21.85 | 73346 |
| 2023-01-23 | 21.69 | $21.91 | 17937 |
| 2023-01-20 | 21.66 | $21.92 | 28117 |
| 2023-01-19 | 21.64 | $22.04 | 19619 |
| 2023-01-18 | 21.59 | $22.00 | 70535 |
| 2023-01-17 | 21.55 | $21.87 | 28905 |
| 2023-01-13 | 21.52 | $21.88 | 7722 |
| 2023-01-12 | 21.48 | $21.88 | 41100 |
| 2023-01-11 | 21.44 | $21.66 | 43929 |
| 2023-01-10 | 21.41 | $21.61 | 21444 |
| 2023-01-09 | 21.39 | $21.66 | 39139 |
| 2023-01-06 | 21.36 | $21.56 | 12200 |
| 2023-01-05 | 21.34 | $21.31 | 25645 |
| 2023-01-04 | 21.35 | $21.29 | 5827 |
| 2023-01-03 | 21.35 | $21.20 | 32611 |
| 2022-12-30 | 21.37 | $21.09 | 74000 |
| 2022-12-29 | 21.40 | $21.25 | 30600 |
| 2022-12-28 | 21.41 | $21.17 | 159700 |
| 2022-12-27 | 21.44 | $21.25 | 26700 |
| 2022-12-23 | 21.46 | $21.35 | 33400 |
| 2022-12-22 | 21.47 | $21.51 | 18200 |
| 2022-12-21 | 21.47 | $21.48 | 29615 |
| 2022-12-20 | 21.46 | $21.52 | 106000 |
| 2022-12-19 | 21.46 | $21.66 | 27144 |
| 2022-12-16 | 21.44 | $21.75 | 31200 |
| 2022-12-15 | 21.40 | $21.73 | 38500 |
| 2022-12-14 | 21.37 | $21.69 | 22248 |
| 2022-12-13 | 21.34 | $21.60 | 22800 |
| 2022-12-12 | 21.31 | $21.40 | 70634 |
| 2022-12-09 | 21.30 | $21.48 | 24000 |
| 2022-12-08 | 21.28 | $21.56 | 72800 |
| 2022-12-07 | 21.25 | $21.59 | 72634 |
| 2022-12-06 | 21.21 | $21.39 | 54146 |
| 2022-12-05 | 21.20 | $21.42 | 18923 |
| 2022-12-02 | 21.17 | $21.55 | 29933 |
| 2022-12-01 | 21.13 | $21.47 | 40134 |
| 2022-11-30 | 21.10 | $21.37 | 101000 |
| 2022-11-29 | 21.07 | $21.17 | 50700 |
| 2022-11-28 | 21.06 | $21.32 | 24619 |
| 2022-11-25 | 21.03 | $21.28 | 26100 |
| 2022-11-23 | 21.00 | $21.22 | 308900 |
| 2022-11-22 | 20.98 | $21.14 | 266600 |
| 2022-11-21 | 20.96 | $21.12 | 52636 |
| 2022-11-18 | 20.95 | $21.17 | 17900 |
| 2022-11-17 | 20.93 | $21.21 | 28303 |
| 2022-11-16 | 20.90 | $21.21 | 9132 |
| 2022-11-15 | 20.86 | $21.09 | 23935 |
| 2022-11-14 | 20.84 | $21.03 | 21837 |
| 2022-11-11 | 20.82 | $21.06 | 13700 |
| 2022-11-10 | 20.79 | $20.88 | 22845 |
| 2022-11-09 | 20.78 | $20.61 | 18929 |
| 2022-11-08 | 20.80 | $20.58 | 25136 |
| 2022-11-07 | 20.82 | $20.54 | 27226 |
| 2022-11-04 | 20.85 | $20.55 | 4847 |
| 2022-11-03 | 20.89 | $20.66 | 18828 |
| 2022-11-02 | 20.91 | $20.67 | 20600 |
| 2022-11-01 | 20.94 | $20.63 | 23400 |
| 2022-10-31 | 20.97 | $20.57 | 117923 |
| 2022-10-28 | 21.01 | $20.78 | 12800 |
| 2022-10-27 | 21.03 | $20.87 | 8500 |
| 2022-10-26 | 21.05 | $20.70 | 33200 |
| 2022-10-25 | 21.09 | $20.60 | 16300 |
| 2022-10-24 | 21.14 | $20.43 | 85500 |
| 2022-10-21 | 21.22 | $20.54 | 88343 |
| 2022-10-20 | 21.29 | $20.59 | 26909 |
| 2022-10-19 | 21.36 | $20.86 | 43048 |
| 2022-10-18 | 21.41 | $20.95 | 23934 |
| 2022-10-17 | 21.46 | $20.93 | 70900 |
| 2022-10-14 | 21.52 | $21.02 | 18900 |
| 2022-10-13 | 21.57 | $20.94 | 68849 |
| 2022-10-12 | 21.64 | $21.15 | 273700 |
| 2022-10-11 | 21.69 | $21.18 | 187100 |
| 2022-10-10 | 21.74 | $21.31 | 122500 |
| 2022-10-07 | 21.79 | $21.30 | 71000 |
| 2022-10-06 | 21.84 | $21.41 | 105300 |
| 2022-10-05 | 21.88 | $21.53 | 835919 |
| 2022-10-04 | 21.92 | $21.66 | 64300 |
| 2022-10-03 | 21.95 | $21.54 | 97800 |
| 2022-09-30 | 21.99 | $21.47 | 33138 |
| 2022-09-29 | 22.04 | $21.51 | 186300 |
| 2022-09-28 | 22.10 | $21.60 | 27900 |
| 2022-09-27 | 22.15 | $21.26 | 29300 |
| 2022-09-26 | 22.25 | $21.47 | 21400 |
| 2022-09-23 | 22.33 | $21.72 | 16000 |
| 2022-09-22 | 22.39 | $21.94 | 78700 |
| 2022-09-21 | 22.44 | $22.03 | 61800 |
| 2022-09-20 | 22.48 | $22.00 | 72129 |
| 2022-09-19 | 22.53 | $22.14 | 24425 |
| 2022-09-16 | 22.57 | $22.21 | 58200 |
| 2022-09-15 | 22.61 | $22.23 | 23700 |
| 2022-09-14 | 22.65 | $22.24 | 65701 |
| 2022-09-13 | 22.69 | $22.29 | 47000 |
| 2022-09-12 | 22.74 | $22.43 | 20600 |
| 2022-09-09 | 22.77 | $22.50 | 24200 |
| 2022-09-08 | 22.80 | $22.51 | 38541 |
| 2022-09-07 | 22.83 | $22.57 | 31400 |
| 2022-09-06 | 22.86 | $22.56 | 22900 |
| 2022-09-02 | 22.89 | $22.62 | 36800 |
| 2022-09-01 | 22.91 | $22.61 | 35342 |
| 2022-08-31 | 22.95 | $22.71 | 31600 |
| 2022-08-30 | 22.97 | $22.74 | 21600 |
| 2022-08-29 | 23.00 | $22.77 | 53800 |
| 2022-08-26 | 23.02 | $22.83 | 19100 |
| 2022-08-25 | 23.04 | $22.82 | 21600 |
| 2022-08-24 | 23.06 | $22.80 | 18300 |
| 2022-08-23 | 23.09 | $22.92 | 15900 |
| 2022-08-22 | 23.11 | $23.01 | 93921 |
| 2022-08-19 | 23.12 | $23.09 | 132008 |
| 2022-08-18 | 23.12 | $23.10 | 33608 |
| 2022-08-17 | 23.12 | $23.10 | 28200 |
| 2022-08-16 | 23.13 | $23.17 | 194028 |
| 2022-08-15 | 23.12 | $23.17 | 67228 |
| 2022-08-12 | 23.12 | $23.22 | 55400 |
| 2022-08-11 | 23.11 | $23.20 | 46540 |
| 2022-08-10 | 23.10 | $23.12 | 15300 |
| 2022-08-09 | 23.09 | $23.11 | 19501 |
| 2022-08-08 | 23.09 | $23.14 | 29442 |
| 2022-08-05 | 23.09 | $23.06 | 78847 |
| 2022-08-04 | 23.09 | $23.35 | 48329 |
| 2022-08-03 | 23.06 | $23.18 | 24737 |
| 2022-08-02 | 23.05 | $23.23 | 107900 |
| 2022-08-01 | 23.03 | $23.46 | 84100 |
| 2022-07-29 | 22.99 | $23.43 | 25100 |
| 2022-07-28 | 22.94 | $23.25 | 44500 |
| 2022-07-27 | 22.91 | $23.21 | 57800 |
| 2022-07-26 | 22.87 | $23.14 | 70142 |
| 2022-07-25 | 22.85 | $23.07 | 25400 |
| 2022-07-22 | 22.82 | $23.04 | 29417 |
| 2022-07-21 | 22.80 | $22.84 | 45139 |
| 2022-07-20 | 22.80 | $22.76 | 16611 |
| 2022-07-19 | 22.80 | $22.77 | 15100 |
| 2022-07-18 | 22.80 | $22.80 | 48314 |
| 2022-07-15 | 22.80 | $22.89 | 12600 |
| 2022-07-14 | 22.79 | $22.85 | 15100 |
| 2022-07-13 | 22.79 | $22.89 | 37400 |
| 2022-07-12 | 22.78 | $22.85 | 65500 |
| 2022-07-11 | 22.77 | $22.80 | 28715 |
| 2022-07-08 | 22.77 | $22.63 | 49430 |
| 2022-07-07 | 22.78 | $22.86 | 61517 |
| 2022-07-06 | 22.77 | $22.86 | 90046 |
| 2022-07-05 | 22.76 | $23.02 | 58400 |
| 2022-07-01 | 22.74 | $22.97 | 16100 |
| 2022-06-30 | 22.71 | $22.73 | 72400 |
| 2022-06-29 | 22.71 | $22.61 | 25300 |
| 2022-06-28 | 22.72 | $22.61 | 20600 |
| 2022-06-27 | 22.73 | $22.56 | 20147 |
| 2022-06-24 | 22.75 | $22.65 | 70537 |
| 2022-06-23 | 22.76 | $22.63 | 28922 |
| 2022-06-22 | 22.78 | $22.56 | 78100 |
| 2022-06-21 | 22.80 | $22.33 | 37800 |
| 2022-06-17 | 22.85 | $22.32 | 29100 |
| 2022-06-16 | 22.90 | $22.35 | 20214 |
| 2022-06-15 | 22.96 | $22.32 | 53400 |
| 2022-06-14 | 23.03 | $22.27 | 131600 |
| 2022-06-13 | 23.11 | $22.44 | 174429 |
| 2022-06-10 | 23.18 | $22.81 | 58823 |
| 2022-06-09 | 23.22 | $22.96 | 52900 |
| 2022-06-08 | 23.25 | $23.09 | 13514 |
| 2022-06-07 | 23.26 | $23.05 | 17900 |
| 2022-06-06 | 23.29 | $23.11 | 15343 |
| 2022-06-03 | 23.31 | $23.17 | 41500 |
| 2022-06-02 | 23.32 | $23.21 | 22800 |
| 2022-06-01 | 23.33 | $23.23 | 11047 |
| 2022-05-31 | 23.34 | $23.38 | 86300 |
| 2022-05-27 | 23.34 | $23.40 | 43049 |
| 2022-05-26 | 23.33 | $23.38 | 8700 |
| 2022-05-25 | 23.33 | $23.35 | 77349 |
| 2022-05-24 | 23.32 | $23.37 | 38600 |
| 2022-05-23 | 23.32 | $23.26 | 24827 |
| 2022-05-20 | 23.33 | $23.28 | 52201 |
| 2022-05-19 | 23.33 | $23.26 | 153015 |
| 2022-05-18 | 23.34 | $23.22 | 28507 |
| 2022-05-17 | 23.35 | $23.21 | 107042 |
| 2022-05-16 | 23.37 | $23.29 | 57423 |
| 2022-05-13 | 23.37 | $23.30 | 23313 |
| 2022-05-12 | 23.38 | $23.36 | 40100 |
| 2022-05-11 | 23.38 | $23.22 | 41800 |
| 2022-05-10 | 23.40 | $23.15 | 62348 |
| 2022-05-09 | 23.43 | $23.16 | 55800 |
| 2022-05-06 | 23.46 | $23.06 | 49233 |
| 2022-05-05 | 23.50 | $23.19 | 32847 |
| 2022-05-04 | 23.53 | $23.37 | 45203 |
| 2022-05-03 | 23.55 | $23.15 | 29000 |
| 2022-05-02 | 23.59 | $23.24 | 22600 |
| 2022-04-29 | 23.63 | $23.33 | 27926 |
| 2022-04-28 | 23.66 | $23.45 | 82300 |
| 2022-04-27 | 23.68 | $23.51 | 41400 |
| 2022-04-26 | 23.70 | $23.46 | 143113 |
| 2022-04-25 | 23.72 | $23.31 | 51248 |
| 2022-04-22 | 23.76 | $23.26 | 13200 |
| 2022-04-21 | 23.82 | $23.29 | 29200 |
| 2022-04-20 | 23.87 | $23.40 | 15833 |
| 2022-04-19 | 23.92 | $23.38 | 28128 |
| 2022-04-18 | 23.98 | $23.56 | 165200 |
| 2022-04-14 | 24.02 | $23.59 | 114100 |
| 2022-04-13 | 24.07 | $23.72 | 33221 |
| 2022-04-12 | 24.10 | $23.69 | 150500 |
| 2022-04-11 | 24.15 | $23.65 | 100600 |
| 2022-04-08 | 24.20 | $23.76 | 85918 |
| 2022-04-07 | 24.25 | $23.85 | 23848 |
| 2022-04-06 | 24.29 | $23.91 | 44504 |
| 2022-04-05 | 24.33 | $23.99 | 50006 |
| 2022-04-04 | 24.36 | $24.09 | 288022 |
| 2022-04-01 | 24.39 | $24.14 | 34207 |
| 2022-03-31 | 24.42 | $24.14 | 62700 |
| 2022-03-30 | 24.45 | $24.17 | 36142 |
| 2022-03-29 | 24.48 | $24.12 | 56000 |
| 2022-03-28 | 24.52 | $24.06 | 397800 |
| 2022-03-25 | 24.56 | $24.15 | 29000 |
| 2022-03-24 | 24.61 | $24.34 | 108606 |
| 2022-03-23 | 24.64 | $24.34 | 145700 |
| 2022-03-22 | 24.67 | $24.26 | 105030 |
| 2022-03-21 | 24.71 | $24.38 | 78100 |
| 2022-03-18 | 24.74 | $24.52 | 21503 |
| 2022-03-17 | 24.77 | $24.43 | 18500 |
| 2022-03-16 | 24.80 | $24.46 | 76200 |
| 2022-03-15 | 24.84 | $24.49 | 77600 |
| 2022-03-14 | 24.88 | $24.55 | 33400 |
| 2022-03-11 | 24.91 | $24.70 | 18401 |
| 2022-03-10 | 24.93 | $24.72 | 116300 |
| 2022-03-09 | 24.96 | $24.79 | 44900 |
| 2022-03-08 | 24.97 | $24.87 | 134300 |
| 2022-03-07 | 24.99 | $24.98 | 67236 |
| 2022-03-04 | 24.99 | $24.99 | 94500 |
| 2022-03-03 | 24.99 | $24.93 | 85237 |
| 2022-03-02 | 24.99 | $25.00 | 85926 |
| 2022-03-01 | 24.99 | $25.05 | 29320 |
| 2022-02-28 | 24.98 | $24.97 | 42604 |
| 2022-02-25 | 24.99 | $24.77 | 46901 |
| 2022-02-24 | 25.01 | $24.79 | 60047 |
| 2022-02-23 | 25.03 | $24.80 | 50542 |
| 2022-02-22 | 25.06 | $24.86 | 52116 |
| 2022-02-18 | 25.08 | $24.89 | 48128 |
| 2022-02-17 | 25.10 | $24.89 | 59929 |
| 2022-02-16 | 25.12 | $24.85 | 219006 |
| 2022-02-15 | 25.15 | $24.81 | 212215 |
| 2022-02-14 | 25.18 | $24.89 | 54339 |
| 2022-02-11 | 25.21 | $24.90 | 295500 |
| 2022-02-10 | 25.24 | $24.88 | 520000 |
| 2022-02-09 | 25.28 | $25.11 | 27023 |
| 2022-02-08 | 25.30 | $25.11 | 73828 |
| 2022-02-07 | 25.32 | $25.17 | 38246 |
| 2022-02-04 | 25.34 | $25.16 | 125327 |
| 2022-02-03 | 25.35 | $25.23 | 148441 |
| 2022-02-02 | 25.37 | $25.34 | 69100 |
| 2022-02-01 | 25.37 | $25.28 | 81303 |
| 2022-01-31 | 25.38 | $25.28 | 212500 |
| 2022-01-28 | 25.39 | $25.33 | 124146 |
| 2022-01-27 | 25.40 | $25.30 | 60200 |
| 2022-01-26 | 25.41 | $25.21 | 133831 |
| 2022-01-25 | 25.43 | $25.31 | 44200 |
| 2022-01-24 | 25.44 | $25.29 | 206837 |
| 2022-01-21 | 25.46 | $25.32 | 67546 |
| 2022-01-20 | 25.47 | $25.28 | 114800 |
| 2022-01-19 | 25.49 | $25.20 | 302926 |
| 2022-01-18 | 25.52 | $25.20 | 53900 |
| 2022-01-14 | 25.55 | $25.33 | 87016 |
| 2022-01-13 | 25.58 | $25.37 | 50607 |
| 2022-01-12 | 25.60 | $25.36 | 29800 |
| 2022-01-11 | 25.62 | $25.37 | 107618 |
| 2022-01-10 | 25.65 | $25.35 | 339900 |
| 2022-01-07 | 25.68 | $25.44 | 43210 |
| 2022-01-06 | 25.71 | $25.52 | 31032 |
| 2022-01-05 | 25.73 | $25.54 | 129549 |
| 2022-01-04 | 25.75 | $25.59 | 83100 |
| 2022-01-03 | 25.77 | $25.68 | 53200 |
| 2021-12-31 | 25.77 | $25.70 | 22532 |
| 2021-12-30 | 25.78 | $25.71 | 146949 |
| 2021-12-29 | 25.79 | $25.71 | 145424 |
| 2021-12-28 | 25.80 | $25.74 | 167149 |
| 2021-12-27 | 25.80 | $25.70 | 39947 |
| 2021-12-23 | 25.82 | $25.74 | 92347 |
| 2021-12-22 | 25.82 | $25.83 | 35443 |
| 2021-12-21 | 25.82 | $25.85 | 80800 |
| 2021-12-20 | 25.82 | $25.90 | 503513 |
| 2021-12-17 | 25.81 | $25.89 | 40838 |
| 2021-12-16 | 25.80 | $25.83 | 62000 |
| 2021-12-15 | 25.80 | $25.83 | 102633 |
| 2021-12-14 | 25.80 | $25.84 | 140400 |
| 2021-12-13 | 25.79 | $25.76 | 30926 |
| 2021-12-10 | 25.80 | $25.78 | 52011 |
| 2021-12-09 | 25.80 | $25.78 | 28300 |
| 2021-12-08 | 25.80 | $25.78 | 20421 |
| 2021-12-07 | 25.80 | $25.78 | 197200 |
| 2021-12-06 | 25.80 | $25.85 | 98400 |
| 2021-12-03 | 25.80 | $25.79 | 84700 |
| 2021-12-02 | 25.80 | $25.80 | 31500 |
| 2021-12-01 | 25.80 | $25.77 | 40111 |
| 2021-11-30 | 25.80 | $25.82 | 36643 |
| 2021-11-29 | 25.80 | $25.77 | 163218 |
| 2021-11-26 | 25.80 | $25.82 | 24100 |
| 2021-11-24 | 25.80 | $25.65 | 21235 |
| 2021-11-23 | 25.82 | $25.72 | 92837 |
| 2021-11-22 | 25.83 | $25.77 | 132402 |
| 2021-11-19 | 25.83 | $25.83 | 107027 |
| 2021-11-18 | 25.84 | $25.83 | 57900 |
| 2021-11-17 | 25.84 | $25.82 | 52300 |
| 2021-11-16 | 25.84 | $25.77 | 37749 |
| 2021-11-15 | 25.84 | $25.76 | 187121 |
| 2021-11-12 | 25.85 | $25.80 | 135700 |
| 2021-11-11 | 25.86 | $25.79 | 60023 |
| 2021-11-10 | 25.87 | $25.84 | 158100 |
| 2021-11-09 | 25.87 | $25.93 | 34231 |
| 2021-11-08 | 25.86 | $25.92 | 29400 |
| 2021-11-05 | 25.86 | $25.93 | 45339 |
| 2021-11-04 | 25.85 | $25.86 | 237200 |
| 2021-11-03 | 25.85 | $25.85 | 47617 |
| 2021-11-02 | 25.85 | $25.85 | 359519 |
| 2021-11-01 | 25.85 | $25.87 | 399800 |
| 2021-10-29 | 25.85 | $25.76 | 108000 |
| 2021-10-28 | 25.85 | $25.86 | 108700 |
| 2021-10-27 | 25.85 | $25.83 | 97900 |
| 2021-10-26 | 25.86 | $25.79 | 91300 |
| 2021-10-25 | 25.86 | $25.76 | 149335 |
| 2021-10-22 | 25.87 | $25.78 | 50947 |
| 2021-10-21 | 25.88 | $25.74 | 183738 |
| 2021-10-20 | 25.90 | $25.83 | 109200 |
| 2021-10-19 | 25.91 | $25.86 | 979915 |
| 2021-10-18 | 25.91 | $25.85 | 56500 |
| 2021-10-15 | 25.92 | $25.81 | 115639 |
| 2021-10-14 | 25.93 | $25.93 | 49600 |
| 2021-10-13 | 25.93 | $25.86 | 102200 |
| 2021-10-12 | 25.94 | $25.86 | 110600 |
| 2021-10-11 | 25.94 | $25.86 | 66100 |
| 2021-10-08 | 25.95 | $25.90 | 26714 |
| 2021-10-07 | 25.96 | $25.90 | 289720 |
| 2021-10-06 | 25.97 | $25.94 | 140300 |
| 2021-10-05 | 25.97 | $25.96 | 60200 |
| 2021-10-04 | 25.97 | $25.93 | 361500 |
| 2021-10-01 | 25.97 | $25.89 | 361747 |
| 2021-09-30 | 25.98 | $25.94 | 43900 |
| 2021-09-29 | 25.99 | $25.86 | 108200 |
| 2021-09-28 | 26.00 | $25.88 | 160942 |
| 2021-09-27 | 26.01 | $25.93 | 227000 |
| 2021-09-24 | 26.02 | $25.92 | 38705 |
| 2021-09-23 | 26.03 | $25.97 | 108945 |
| 2021-09-22 | 26.04 | $26.01 | 23916 |
| 2021-09-21 | 26.04 | $26.02 | 22000 |
| 2021-09-20 | 26.04 | $26.01 | 71600 |
| 2021-09-17 | 26.05 | $26.02 | 35247 |
| 2021-09-16 | 26.05 | $26.04 | 89840 |
| 2021-09-15 | 26.05 | $26.10 | 34834 |
| 2021-09-14 | 26.04 | $26.10 | 109000 |
| 2021-09-13 | 26.04 | $26.05 | 143227 |
| 2021-09-10 | 26.04 | $26.05 | 29000 |
| 2021-09-09 | 26.04 | $26.07 | 28627 |
| 2021-09-08 | 26.03 | $26.06 | 102941 |
| 2021-09-07 | 26.03 | $26.07 | 85210 |
| 2021-09-03 | 26.02 | $26.04 | 49235 |
| 2021-09-02 | 26.02 | $26.04 | 73100 |
| 2021-09-01 | 26.02 | $26.03 | 25337 |
| 2021-08-31 | 26.02 | $26.02 | 77000 |
| 2021-08-30 | 26.02 | $26.02 | 101320 |
| 2021-08-27 | 26.02 | $25.99 | 39800 |
| 2021-08-26 | 26.02 | $25.99 | 15200 |
| 2021-08-25 | 26.03 | $26.01 | 150000 |
| 2021-08-24 | 26.03 | $26.00 | 24500 |
| 2021-08-23 | 26.03 | $26.02 | 59900 |
| 2021-08-20 | 26.03 | $26.06 | 63300 |
| 2021-08-19 | 26.03 | $26.05 | 45400 |
| 2021-08-18 | 26.03 | $26.04 | 15800 |
| 2021-08-17 | 26.03 | $26.06 | 69303 |
| 2021-08-16 | 26.02 | $26.04 | 26500 |
| 2021-08-13 | 26.02 | $26.01 | 22700 |
| 2021-08-12 | 26.02 | $25.99 | 31500 |
| 2021-08-11 | 26.03 | $26.01 | 208600 |
| 2021-08-10 | 26.03 | $25.98 | 85700 |
| 2021-08-09 | 26.03 | $26.03 | 158009 |
| 2021-08-06 | 26.03 | $26.04 | 18511 |
| 2021-08-05 | 26.03 | $26.07 | 20029 |
| 2021-08-04 | 26.03 | $26.07 | 13500 |
| 2021-08-03 | 26.02 | $26.11 | 27400 |
| 2021-08-02 | 26.01 | $26.09 | 8819 |
| 2021-07-30 | 26.00 | $26.07 | 23548 |
| 2021-07-29 | 26.00 | $26.01 | 22124 |
| 2021-07-28 | 26.00 | $26.04 | 46214 |
| 2021-07-27 | 25.99 | $26.04 | 11738 |
| 2021-07-26 | 25.99 | $26.02 | 19600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.33
2026-07-22
Close Price
$21.08
Vol: 744093
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.58
Average
21.93
Maximum
26.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 21.33 | $21.08 | 744093 |
| 2026-07-21 | 21.36 | $21.18 | 11200 |
| 2026-07-20 | 21.38 | $21.36 | 42900 |
| 2026-07-17 | 21.39 | $21.35 | 23713 |
| 2026-07-16 | 21.39 | $21.37 | 20900 |
| 2026-07-15 | 21.39 | $21.38 | 11500 |
| 2026-07-14 | 21.40 | $21.37 | 21700 |
| 2026-07-13 | 21.40 | $21.30 | 8627 |
| 2026-07-10 | 21.41 | $21.37 | 40325 |
| 2026-07-09 | 21.41 | $21.35 | 22322 |
| 2026-07-08 | 21.41 | $21.36 | 42900 |
| 2026-07-07 | 21.42 | $21.39 | 58202 |
| 2026-07-06 | 21.41 | $21.50 | 741800 |
| 2026-07-02 | 21.40 | $21.43 | 4631 |
| 2026-07-01 | 21.39 | $21.49 | 127300 |
| 2026-06-30 | 21.38 | $21.38 | 9925 |
| 2026-06-29 | 21.38 | $21.47 | 153914 |
| 2026-06-26 | 21.36 | $21.43 | 4839 |
| 2026-06-25 | 21.35 | $21.39 | 20000 |
| 2026-06-24 | 21.35 | $21.47 | 2300 |
| 2026-06-23 | 21.33 | $21.38 | 5400 |
| 2026-06-22 | 21.32 | $21.37 | 2900 |
| 2026-06-18 | 21.31 | $21.42 | 7049 |
| 2026-06-17 | 21.30 | $21.36 | 24638 |
| 2026-06-16 | 21.29 | $21.42 | 3900 |
| 2026-06-15 | 21.28 | $21.34 | 8000 |
| 2026-06-12 | 21.27 | $21.33 | 27641 |
| 2026-06-11 | 21.26 | $21.34 | 14300 |
| 2026-06-10 | 21.25 | $21.25 | 6818 |
| 2026-06-09 | 21.25 | $21.24 | 7841 |
| 2026-06-08 | 21.25 | $21.22 | 9549 |
| 2026-06-05 | 21.25 | $21.26 | 3302 |
| 2026-06-04 | 21.26 | $21.29 | 6000 |
| 2026-06-03 | 21.25 | $21.27 | 7204 |
| 2026-06-02 | 21.26 | $21.29 | 5200 |
| 2026-06-01 | 21.26 | $21.27 | 29929 |
| 2026-05-29 | 21.26 | $21.29 | 58900 |
| 2026-05-28 | 21.26 | $21.30 | 3403 |
| 2026-05-27 | 21.26 | $21.26 | 6411 |
| 2026-05-26 | 21.26 | $21.24 | 1800 |
| 2026-05-22 | 21.27 | $21.17 | 3400 |
| 2026-05-21 | 21.28 | $21.14 | 5000 |
| 2026-05-20 | 21.30 | $21.19 | 4639 |
| 2026-05-19 | 21.32 | $21.11 | 4700 |
| 2026-05-18 | 21.34 | $21.19 | 8942 |
| 2026-05-15 | 21.36 | $21.22 | 3339 |
| 2026-05-14 | 21.38 | $21.33 | 6826 |
| 2026-05-13 | 21.38 | $21.32 | 2500 |
| 2026-05-12 | 21.39 | $21.35 | 4240 |
| 2026-05-11 | 21.40 | $21.41 | 6838 |
| 2026-05-08 | 21.40 | $21.45 | 5803 |
| 2026-05-07 | 21.40 | $21.41 | 8800 |
| 2026-05-06 | 21.40 | $21.42 | 5031 |
| 2026-05-05 | 21.40 | $21.33 | 40421 |
| 2026-05-04 | 21.41 | $21.32 | 4518 |
| 2026-05-01 | 21.42 | $21.35 | 8242 |
| 2026-04-30 | 21.43 | $21.33 | 32100 |
| 2026-04-29 | 21.44 | $21.33 | 5621 |
| 2026-04-28 | 21.45 | $21.40 | 4202 |
| 2026-04-27 | 21.46 | $21.42 | 3007 |
| 2026-04-24 | 21.46 | $21.43 | 2136 |
| 2026-04-23 | 21.46 | $21.41 | 2749 |
| 2026-04-22 | 21.46 | $21.43 | 5700 |
| 2026-04-21 | 21.45 | $21.41 | 37105 |
| 2026-04-20 | 21.45 | $21.56 | 37110 |
| 2026-04-17 | 21.44 | $21.54 | 22526 |
| 2026-04-16 | 21.42 | $21.49 | 9300 |
| 2026-04-15 | 21.42 | $21.51 | 55400 |
| 2026-04-14 | 21.41 | $21.52 | 3200 |
| 2026-04-13 | 21.40 | $21.50 | 70100 |
| 2026-04-10 | 21.39 | $21.44 | 5600 |
| 2026-04-09 | 21.39 | $21.46 | 91013 |
| 2026-04-08 | 21.38 | $21.46 | 12400 |
| 2026-04-07 | 21.38 | $21.41 | 25523 |
| 2026-04-06 | 21.39 | $21.39 | 18316 |
| 2026-04-02 | 21.40 | $21.39 | 24638 |
| 2026-04-01 | 21.40 | $21.32 | 12100 |
| 2026-03-31 | 21.42 | $21.33 | 14000 |
| 2026-03-30 | 21.44 | $21.30 | 26200 |
| 2026-03-27 | 21.47 | $21.21 | 15500 |
| 2026-03-26 | 21.51 | $21.21 | 6600 |
| 2026-03-25 | 21.55 | $21.42 | 430241 |
| 2026-03-24 | 21.57 | $21.30 | 225645 |
| 2026-03-23 | 21.61 | $21.41 | 49400 |
| 2026-03-20 | 21.64 | $21.35 | 219009 |
| 2026-03-19 | 21.68 | $21.57 | 11805 |
| 2026-03-18 | 21.70 | $21.56 | 9927 |
| 2026-03-17 | 21.72 | $21.63 | 8632 |
| 2026-03-16 | 21.73 | $21.59 | 59916 |
| 2026-03-13 | 21.75 | $21.54 | 28000 |
| 2026-03-12 | 21.78 | $21.58 | 92811 |
| 2026-03-11 | 21.80 | $21.62 | 46200 |
| 2026-03-10 | 21.82 | $21.72 | 5614 |
| 2026-03-09 | 21.83 | $21.78 | 24144 |
| 2026-03-06 | 21.83 | $21.71 | 109300 |
| 2026-03-05 | 21.84 | $21.74 | 228400 |
| 2026-03-04 | 21.85 | $21.82 | 22800 |
| 2026-03-03 | 21.84 | $21.82 | 14813 |
| 2026-03-02 | 21.84 | $21.86 | 7935 |
| 2026-02-27 | 21.83 | $21.97 | 11122 |
| 2026-02-26 | 21.80 | $21.90 | 17500 |
| 2026-02-25 | 21.79 | $21.87 | 121819 |
| 2026-02-24 | 21.77 | $21.90 | 20600 |
| 2026-02-23 | 21.75 | $21.87 | 129617 |
| 2026-02-20 | 21.73 | $21.83 | 15100 |
| 2026-02-19 | 21.71 | $21.91 | 292800 |
| 2026-02-18 | 21.69 | $21.83 | 2500 |
| 2026-02-17 | 21.67 | $21.85 | 39443 |
| 2026-02-13 | 21.65 | $21.86 | 6900 |
| 2026-02-12 | 21.63 | $21.79 | 237900 |
| 2026-02-11 | 21.61 | $21.68 | 6700 |
| 2026-02-10 | 21.60 | $21.72 | 17433 |
| 2026-02-09 | 21.59 | $21.65 | 198246 |
| 2026-02-06 | 21.59 | $21.61 | 61600 |
| 2026-02-05 | 21.59 | $21.64 | 2233 |
| 2026-02-04 | 21.59 | $21.49 | 57400 |
| 2026-02-03 | 21.60 | $21.56 | 19800 |
| 2026-02-02 | 21.60 | $21.55 | 15800 |
| 2026-01-30 | 21.61 | $21.58 | 9600 |
| 2026-01-29 | 21.62 | $21.59 | 139100 |
| 2026-01-28 | 21.62 | $21.55 | 5744 |
| 2026-01-27 | 21.63 | $21.57 | 26100 |
| 2026-01-26 | 21.64 | $21.59 | 349831 |
| 2026-01-23 | 21.64 | $21.60 | 3000 |
| 2026-01-22 | 21.65 | $21.56 | 12943 |
| 2026-01-21 | 21.65 | $21.56 | 7600 |
| 2026-01-20 | 21.66 | $21.59 | 10300 |
| 2026-01-16 | 21.66 | $21.68 | 68900 |
| 2026-01-15 | 21.66 | $21.72 | 54034 |
| 2026-01-14 | 21.65 | $21.75 | 4900 |
| 2026-01-13 | 21.64 | $21.69 | 8100 |
| 2026-01-12 | 21.63 | $21.68 | 365800 |
| 2026-01-09 | 21.62 | $21.69 | 11309 |
| 2026-01-08 | 21.61 | $21.64 | 11700 |
| 2026-01-07 | 21.61 | $21.66 | 163500 |
| 2026-01-06 | 21.60 | $21.63 | 5536 |
| 2026-01-05 | 21.59 | $21.66 | 21900 |
| 2026-01-02 | 21.58 | $21.60 | 138743 |
| 2025-12-31 | 21.58 | $21.60 | 12400 |
| 2025-12-30 | 21.58 | $21.64 | 5200 |
| 2025-12-29 | 21.57 | $21.68 | 41400 |
| 2025-12-26 | 21.56 | $21.61 | 4000 |
| 2025-12-24 | 21.56 | $21.60 | 2600 |
| 2025-12-23 | 21.55 | $21.54 | 6200 |
| 2025-12-22 | 21.56 | $21.56 | 89500 |
| 2025-12-19 | 21.56 | $21.56 | 12337 |
| 2025-12-18 | 21.56 | $21.62 | 7717 |
| 2025-12-17 | 21.56 | $21.54 | 20300 |
| 2025-12-16 | 21.56 | $21.54 | 16800 |
| 2025-12-15 | 21.57 | $21.49 | 49313 |
| 2025-12-12 | 21.58 | $21.45 | 8600 |
| 2025-12-11 | 21.59 | $21.57 | 50045 |
| 2025-12-10 | 21.59 | $21.57 | 7807 |
| 2025-12-09 | 21.60 | $21.51 | 3137 |
| 2025-12-08 | 21.60 | $21.52 | 3700 |
| 2025-12-05 | 21.61 | $21.56 | 4000 |
| 2025-12-04 | 21.62 | $21.60 | 9109 |
| 2025-12-03 | 21.61 | $21.64 | 5300 |
| 2025-12-02 | 21.61 | $21.61 | 3300 |
| 2025-12-01 | 21.60 | $21.60 | 2139 |
| 2025-11-28 | 21.60 | $21.68 | 7416 |
| 2025-11-26 | 21.59 | $21.71 | 8200 |
| 2025-11-25 | 21.57 | $21.69 | 241443 |
| 2025-11-24 | 21.56 | $21.64 | 93600 |
| 2025-11-21 | 21.55 | $21.59 | 4147 |
| 2025-11-20 | 21.54 | $21.61 | 5800 |
| 2025-11-19 | 21.54 | $21.53 | 23500 |
| 2025-11-18 | 21.54 | $21.59 | 15400 |
| 2025-11-17 | 21.53 | $21.56 | 6400 |
| 2025-11-14 | 21.53 | $21.56 | 187846 |
| 2025-11-13 | 21.53 | $21.54 | 131000 |
| 2025-11-12 | 21.53 | $21.58 | 207848 |
| 2025-11-11 | 21.53 | $21.56 | 1706 |
| 2025-11-10 | 21.53 | $21.51 | 6200 |
| 2025-11-07 | 21.53 | $21.54 | 2000 |
| 2025-11-06 | 21.53 | $21.51 | 120300 |
| 2025-11-05 | 21.54 | $21.46 | 9200 |
| 2025-11-04 | 21.54 | $21.51 | 5200 |
| 2025-11-03 | 21.54 | $21.48 | 3900 |
| 2025-10-31 | 21.55 | $21.48 | 7321 |
| 2025-10-30 | 21.55 | $21.46 | 3700 |
| 2025-10-29 | 21.56 | $21.50 | 3700 |
| 2025-10-28 | 21.56 | $21.62 | 5200 |
| 2025-10-27 | 21.55 | $21.60 | 27733 |
| 2025-10-24 | 21.54 | $21.57 | 24400 |
| 2025-10-23 | 21.53 | $21.55 | 2700 |
| 2025-10-22 | 21.52 | $21.60 | 162921 |
| 2025-10-21 | 21.51 | $21.60 | 8700 |
| 2025-10-20 | 21.50 | $21.63 | 2608 |
| 2025-10-17 | 21.48 | $21.61 | 3116 |
| 2025-10-16 | 21.46 | $21.64 | 15226 |
| 2025-10-15 | 21.44 | $21.57 | 12544 |
| 2025-10-14 | 21.43 | $21.55 | 5700 |
| 2025-10-13 | 21.42 | $21.48 | 42100 |
| 2025-10-10 | 21.42 | $21.49 | 4500 |
| 2025-10-09 | 21.41 | $21.40 | 4900 |
| 2025-10-08 | 21.42 | $21.41 | 47500 |
| 2025-10-07 | 21.42 | $21.39 | 15800 |
| 2025-10-06 | 21.43 | $21.36 | 20025 |
| 2025-10-03 | 21.44 | $21.43 | 3200 |
| 2025-10-02 | 21.44 | $21.43 | 2510 |
| 2025-10-01 | 21.44 | $21.41 | 16115 |
| 2025-09-30 | 21.45 | $21.38 | 5000 |
| 2025-09-29 | 21.45 | $21.36 | 373100 |
| 2025-09-26 | 21.46 | $21.33 | 4141 |
| 2025-09-25 | 21.47 | $21.35 | 25800 |
| 2025-09-24 | 21.48 | $21.45 | 32306 |
| 2025-09-23 | 21.47 | $21.48 | 20613 |
| 2025-09-22 | 21.47 | $21.45 | 5400 |
| 2025-09-19 | 21.46 | $21.47 | 93400 |
| 2025-09-18 | 21.45 | $21.54 | 9400 |
| 2025-09-17 | 21.43 | $21.60 | 364600 |
| 2025-09-16 | 21.40 | $21.57 | 9848 |
| 2025-09-15 | 21.38 | $21.56 | 9100 |
| 2025-09-12 | 21.35 | $21.50 | 1100 |
| 2025-09-11 | 21.33 | $21.49 | 136649 |
| 2025-09-10 | 21.30 | $21.53 | 10900 |
| 2025-09-09 | 21.28 | $21.44 | 3222 |
| 2025-09-08 | 21.25 | $21.51 | 2600 |
| 2025-09-05 | 21.22 | $21.40 | 5700 |
| 2025-09-04 | 21.20 | $21.33 | 7436 |
| 2025-09-03 | 21.19 | $21.28 | 5100 |
| 2025-09-02 | 21.18 | $21.18 | 7300 |
| 2025-08-29 | 21.18 | $21.25 | 6436 |
| 2025-08-28 | 21.17 | $21.25 | 3645 |
| 2025-08-27 | 21.16 | $21.22 | 6800 |
| 2025-08-26 | 21.15 | $21.20 | 2900 |
| 2025-08-25 | 21.15 | $21.17 | 2800 |
| 2025-08-22 | 21.14 | $21.15 | 4400 |
| 2025-08-21 | 21.14 | $21.06 | 1200 |
| 2025-08-20 | 21.14 | $21.18 | 9000 |
| 2025-08-19 | 21.13 | $21.13 | 17800 |
| 2025-08-18 | 21.13 | $21.12 | 5700 |
| 2025-08-15 | 21.12 | $21.13 | 4600 |
| 2025-08-14 | 21.12 | $21.16 | 5536 |
| 2025-08-13 | 21.10 | $21.22 | 7310 |
| 2025-08-12 | 21.09 | $21.20 | 3106 |
| 2025-08-11 | 21.07 | $21.15 | 6600 |
| 2025-08-08 | 21.06 | $21.14 | 7000 |
| 2025-08-07 | 21.04 | $21.16 | 6000 |
| 2025-08-06 | 21.03 | $21.20 | 7300 |
| 2025-08-05 | 21.01 | $21.18 | 2000 |
| 2025-08-04 | 20.99 | $21.16 | 4627 |
| 2025-08-01 | 20.98 | $21.14 | 13100 |
| 2025-07-31 | 20.96 | $20.97 | 9605 |
| 2025-07-30 | 20.96 | $20.95 | 38900 |
| 2025-07-29 | 20.97 | $21.01 | 7200 |
| 2025-07-28 | 20.96 | $20.91 | 3813 |
| 2025-07-25 | 20.97 | $20.94 | 5600 |
| 2025-07-24 | 20.98 | $20.89 | 3600 |
| 2025-07-23 | 21.00 | $20.94 | 14215 |
| 2025-07-22 | 21.01 | $20.98 | 5600 |
| 2025-07-21 | 21.01 | $21.00 | 5800 |
| 2025-07-18 | 21.02 | $20.93 | 6445 |
| 2025-07-17 | 21.03 | $20.93 | 8000 |
| 2025-07-16 | 21.04 | $20.92 | 38513 |
| 2025-07-15 | 21.05 | $20.94 | 32300 |
| 2025-07-14 | 21.06 | $21.00 | 8500 |
| 2025-07-11 | 21.07 | $21.03 | 9430 |
| 2025-07-10 | 21.07 | $21.07 | 1000 |
| 2025-07-09 | 21.07 | $21.09 | 8700 |
| 2025-07-08 | 21.06 | $20.97 | 2839 |
| 2025-07-07 | 21.07 | $21.00 | 3900 |
| 2025-07-03 | 21.07 | $21.06 | 30900 |
| 2025-07-02 | 21.06 | $21.11 | 7900 |
| 2025-07-01 | 21.05 | $21.16 | 8000 |
| 2025-06-30 | 21.04 | $21.14 | 14300 |
| 2025-06-27 | 21.02 | $21.11 | 3805 |
| 2025-06-26 | 21.01 | $21.15 | 5800 |
| 2025-06-25 | 20.99 | $21.17 | 3637 |
| 2025-06-24 | 20.96 | $21.14 | 2700 |
| 2025-06-23 | 20.94 | $21.08 | 5042 |
| 2025-06-20 | 20.92 | $21.01 | 600 |
| 2025-06-18 | 20.91 | $21.00 | 9800 |
| 2025-06-17 | 20.89 | $20.98 | 6400 |
| 2025-06-16 | 20.88 | $20.90 | 6014 |
| 2025-06-13 | 20.88 | $20.94 | 5100 |
| 2025-06-12 | 20.87 | $21.01 | 7100 |
| 2025-06-11 | 20.86 | $20.93 | 14841 |
| 2025-06-10 | 20.85 | $20.86 | 13119 |
| 2025-06-09 | 20.85 | $20.83 | 17904 |
| 2025-06-06 | 20.85 | $20.78 | 16100 |
| 2025-06-05 | 20.86 | $20.93 | 6100 |
| 2025-06-04 | 20.85 | $20.95 | 6500 |
| 2025-06-03 | 20.84 | $20.84 | 13800 |
| 2025-06-02 | 20.84 | $20.85 | 3400 |
| 2025-05-30 | 20.84 | $20.92 | 83100 |
| 2025-05-29 | 20.84 | $20.87 | 12518 |
| 2025-05-28 | 20.84 | $20.80 | 57927 |
| 2025-05-27 | 20.85 | $20.83 | 12943 |
| 2025-05-23 | 20.86 | $20.75 | 7100 |
| 2025-05-22 | 20.88 | $20.72 | 55000 |
| 2025-05-21 | 20.90 | $20.71 | 9300 |
| 2025-05-20 | 20.93 | $20.91 | 11400 |
| 2025-05-19 | 20.93 | $20.90 | 2800 |
| 2025-05-16 | 20.93 | $20.90 | 5807 |
| 2025-05-15 | 20.94 | $20.90 | 2200 |
| 2025-05-14 | 20.94 | $20.78 | 6518 |
| 2025-05-13 | 20.96 | $20.83 | 74700 |
| 2025-05-12 | 20.97 | $20.84 | 2918 |
| 2025-05-09 | 20.98 | $20.92 | 3000 |
| 2025-05-08 | 20.98 | $20.92 | 35000 |
| 2025-05-07 | 20.99 | $21.03 | 3410 |
| 2025-05-06 | 20.98 | $20.93 | 38242 |
| 2025-05-05 | 20.98 | $20.93 | 9700 |
| 2025-05-02 | 20.98 | $21.00 | 6400 |
| 2025-05-01 | 20.98 | $21.12 | 2200 |
| 2025-04-30 | 20.97 | $21.19 | 5522 |
| 2025-04-29 | 20.95 | $21.14 | 50500 |
| 2025-04-28 | 20.94 | $21.16 | 12700 |
| 2025-04-25 | 20.92 | $20.99 | 47344 |
| 2025-04-24 | 20.92 | $20.92 | 11700 |
| 2025-04-23 | 20.92 | $20.83 | 5900 |
| 2025-04-22 | 20.94 | $20.84 | 41209 |
| 2025-04-21 | 20.96 | $20.78 | 16243 |
| 2025-04-17 | 20.98 | $20.88 | 51008 |
| 2025-04-16 | 21.00 | $20.94 | 3500 |
| 2025-04-15 | 21.01 | $20.87 | 9000 |
| 2025-04-14 | 21.03 | $20.82 | 93842 |
| 2025-04-11 | 21.06 | $20.73 | 25936 |
| 2025-04-10 | 21.10 | $20.77 | 9714 |
| 2025-04-09 | 21.13 | $20.96 | 7307 |
| 2025-04-08 | 21.15 | $21.01 | 10914 |
| 2025-04-07 | 21.17 | $21.10 | 12000 |
| 2025-04-04 | 21.17 | $21.36 | 31906 |
| 2025-04-03 | 21.15 | $21.31 | 18038 |
| 2025-04-02 | 21.14 | $21.15 | 37112 |
| 2025-04-01 | 21.14 | $21.18 | 14100 |
| 2025-03-31 | 21.14 | $21.14 | 38334 |
| 2025-03-28 | 21.14 | $21.06 | 13401 |
| 2025-03-27 | 21.16 | $20.94 | 50100 |
| 2025-03-26 | 21.18 | $21.08 | 101400 |
| 2025-03-25 | 21.19 | $21.16 | 7434 |
| 2025-03-24 | 21.20 | $21.11 | 39602 |
| 2025-03-21 | 21.20 | $21.22 | 20140 |
| 2025-03-20 | 21.20 | $21.24 | 9935 |
| 2025-03-19 | 21.19 | $21.24 | 14046 |
| 2025-03-18 | 21.18 | $21.14 | 16100 |
| 2025-03-17 | 21.18 | $21.16 | 9000 |
| 2025-03-14 | 21.18 | $21.17 | 15200 |
| 2025-03-13 | 21.17 | $21.22 | 9829 |
| 2025-03-12 | 21.16 | $21.16 | 16500 |
| 2025-03-11 | 21.15 | $21.19 | 15500 |
| 2025-03-10 | 21.13 | $21.27 | 24000 |
| 2025-03-07 | 21.11 | $21.15 | 11200 |
| 2025-03-06 | 21.10 | $21.17 | 6100 |
| 2025-03-05 | 21.08 | $21.20 | 14600 |
| 2025-03-04 | 21.06 | $21.27 | 10500 |
| 2025-03-03 | 21.03 | $21.34 | 2304 |
| 2025-02-28 | 21.00 | $21.31 | 3900 |
| 2025-02-27 | 20.96 | $21.18 | 6300 |
| 2025-02-26 | 20.93 | $21.13 | 49535 |
| 2025-02-25 | 20.91 | $21.11 | 23300 |
| 2025-02-24 | 20.89 | $20.99 | 4000 |
| 2025-02-21 | 20.87 | $20.94 | 7910 |
| 2025-02-20 | 20.86 | $20.94 | 4600 |
| 2025-02-19 | 20.85 | $20.88 | 11800 |
| 2025-02-18 | 20.85 | $20.87 | 9614 |
| 2025-02-14 | 20.85 | $20.92 | 4400 |
| 2025-02-13 | 20.84 | $20.81 | 12324 |
| 2025-02-12 | 20.84 | $20.68 | 18600 |
| 2025-02-11 | 20.85 | $20.81 | 28000 |
| 2025-02-10 | 20.85 | $20.85 | 161900 |
| 2025-02-07 | 20.84 | $20.86 | 147825 |
| 2025-02-06 | 20.83 | $20.97 | 7006 |
| 2025-02-05 | 20.80 | $21.08 | 6422 |
| 2025-02-04 | 20.77 | $20.86 | 8100 |
| 2025-02-03 | 20.75 | $20.85 | 7917 |
| 2025-01-31 | 20.73 | $20.80 | 8600 |
| 2025-01-30 | 20.72 | $20.85 | 41500 |
| 2025-01-29 | 20.70 | $20.83 | 17231 |
| 2025-01-28 | 20.68 | $20.85 | 8600 |
| 2025-01-27 | 20.66 | $20.83 | 110200 |
| 2025-01-24 | 20.64 | $20.67 | 31000 |
| 2025-01-23 | 20.64 | $20.65 | 16936 |
| 2025-01-22 | 20.64 | $20.71 | 118833 |
| 2025-01-21 | 20.63 | $20.98 | 4201 |
| 2025-01-17 | 20.59 | $20.74 | 3300 |
| 2025-01-16 | 20.58 | $20.74 | 61507 |
| 2025-01-15 | 20.57 | $20.69 | 3900 |
| 2025-01-14 | 20.56 | $20.46 | 11440 |
| 2025-01-13 | 20.58 | $20.37 | 12700 |
| 2025-01-10 | 20.61 | $20.41 | 18008 |
| 2025-01-08 | 20.63 | $20.56 | 12823 |
| 2025-01-07 | 20.65 | $20.53 | 2713 |
| 2025-01-06 | 20.68 | $20.53 | 7100 |
| 2025-01-03 | 20.71 | $20.64 | 13400 |
| 2025-01-02 | 20.73 | $20.66 | 4700 |
| 2024-12-31 | 20.75 | $20.68 | 16800 |
| 2024-12-30 | 20.77 | $20.66 | 28147 |
| 2024-12-27 | 20.80 | $20.58 | 19109 |
| 2024-12-26 | 20.83 | $20.62 | 3130 |
| 2024-12-24 | 20.86 | $20.59 | 3419 |
| 2024-12-23 | 20.90 | $20.59 | 7825 |
| 2024-12-20 | 20.94 | $20.67 | 4400 |
| 2024-12-19 | 20.98 | $20.58 | 15121 |
| 2024-12-18 | 21.02 | $20.67 | 5527 |
| 2024-12-17 | 21.05 | $20.83 | 7900 |
| 2024-12-16 | 21.07 | $20.80 | 132200 |
| 2024-12-13 | 21.09 | $20.84 | 5500 |
| 2024-12-12 | 21.11 | $21.04 | 3312 |
| 2024-12-11 | 21.11 | $21.12 | 5100 |
| 2024-12-10 | 21.10 | $21.17 | 38004 |
| 2024-12-09 | 21.08 | $21.21 | 6600 |
| 2024-12-06 | 21.06 | $21.34 | 14246 |
| 2024-12-05 | 21.02 | $21.28 | 14100 |
| 2024-12-04 | 20.98 | $21.21 | 5233 |
| 2024-12-03 | 20.96 | $21.17 | 13528 |
| 2024-12-02 | 20.93 | $21.16 | 42425 |
| 2024-11-29 | 20.90 | $21.14 | 3600 |
| 2024-11-27 | 20.87 | $21.08 | 5200 |
| 2024-11-26 | 20.85 | $20.98 | 113319 |
| 2024-11-25 | 20.84 | $21.02 | 5600 |
| 2024-11-22 | 20.82 | $20.90 | 4600 |
| 2024-11-21 | 20.82 | $20.71 | 15909 |
| 2024-11-20 | 20.83 | $20.86 | 6810 |
| 2024-11-19 | 20.83 | $20.81 | 4544 |
| 2024-11-18 | 20.84 | $20.77 | 3200 |
| 2024-11-15 | 20.85 | $20.77 | 8710 |
| 2024-11-14 | 20.87 | $20.75 | 32840 |
| 2024-11-13 | 20.89 | $20.79 | 55800 |
| 2024-11-12 | 20.90 | $20.78 | 11106 |
| 2024-11-11 | 20.93 | $20.90 | 52944 |
| 2024-11-08 | 20.94 | $20.93 | 6529 |
| 2024-11-07 | 20.95 | $20.91 | 56545 |
| 2024-11-06 | 20.97 | $20.73 | 11300 |
| 2024-11-05 | 21.00 | $20.93 | 4714 |
| 2024-11-04 | 21.02 | $20.88 | 12600 |
| 2024-11-01 | 21.04 | $20.80 | 1800 |
| 2024-10-31 | 21.08 | $20.91 | 7200 |
| 2024-10-30 | 21.11 | $20.90 | 9833 |
| 2024-10-29 | 21.14 | $20.92 | 12400 |
| 2024-10-28 | 21.18 | $20.89 | 3400 |
| 2024-10-25 | 21.22 | $20.95 | 1825 |
| 2024-10-24 | 21.26 | $20.99 | 6605 |
| 2024-10-23 | 21.31 | $20.99 | 5519 |
| 2024-10-22 | 21.35 | $21.05 | 5500 |
| 2024-10-21 | 21.39 | $21.20 | 4800 |
| 2024-10-18 | 21.43 | $21.34 | 12348 |
| 2024-10-17 | 21.45 | $21.31 | 5300 |
| 2024-10-16 | 21.48 | $21.44 | 11733 |
| 2024-10-15 | 21.49 | $21.34 | 26528 |
| 2024-10-14 | 21.52 | $21.25 | 306 |
| 2024-10-11 | 21.57 | $21.28 | 4900 |
| 2024-10-10 | 21.61 | $21.27 | 4500 |
| 2024-10-09 | 21.65 | $21.30 | 14300 |
| 2024-10-08 | 21.70 | $21.37 | 39900 |
| 2024-10-07 | 21.74 | $21.37 | 4200 |
| 2024-10-04 | 21.78 | $21.47 | 35519 |
| 2024-10-03 | 21.82 | $21.67 | 1932 |
| 2024-10-02 | 21.83 | $21.76 | 6100 |
| 2024-10-01 | 21.84 | $21.80 | 26100 |
| 2024-09-30 | 21.84 | $21.76 | 24100 |
| 2024-09-27 | 21.84 | $21.80 | 3646 |
| 2024-09-26 | 21.84 | $21.71 | 6300 |
| 2024-09-25 | 21.85 | $21.82 | 17128 |
| 2024-09-24 | 21.84 | $21.92 | 31212 |
| 2024-09-23 | 21.83 | $21.94 | 43531 |
| 2024-09-20 | 21.80 | $21.84 | 600 |
| 2024-09-19 | 21.79 | $21.88 | 7719 |
| 2024-09-18 | 21.77 | $21.86 | 6018 |
| 2024-09-17 | 21.75 | $21.95 | 5644 |
| 2024-09-16 | 21.72 | $21.98 | 5500 |
| 2024-09-13 | 21.68 | $21.89 | 4500 |
| 2024-09-12 | 21.65 | $21.85 | 6925 |
| 2024-09-11 | 21.63 | $21.87 | 21745 |
| 2024-09-10 | 21.60 | $21.85 | 27818 |
| 2024-09-09 | 21.56 | $21.79 | 5547 |
| 2024-09-06 | 21.53 | $21.71 | 9200 |
| 2024-09-05 | 21.51 | $21.71 | 7500 |
| 2024-09-04 | 21.48 | $21.67 | 8910 |
| 2024-09-03 | 21.46 | $21.55 | 7600 |
| 2024-08-30 | 21.45 | $21.42 | 6325 |
| 2024-08-29 | 21.45 | $21.43 | 11111 |
| 2024-08-28 | 21.45 | $21.51 | 7500 |
| 2024-08-27 | 21.43 | $21.52 | 4400 |
| 2024-08-26 | 21.42 | $21.47 | 3937 |
| 2024-08-23 | 21.41 | $21.53 | 7800 |
| 2024-08-22 | 21.38 | $21.41 | 7204 |
| 2024-08-21 | 21.37 | $21.53 | 18244 |
| 2024-08-20 | 21.34 | $21.53 | 7815 |
| 2024-08-19 | 21.31 | $21.45 | 1800 |
| 2024-08-16 | 21.28 | $21.38 | 3000 |
| 2024-08-15 | 21.25 | $21.33 | 3200 |
| 2024-08-14 | 21.23 | $21.48 | 9200 |
| 2024-08-13 | 21.19 | $21.47 | 14300 |
| 2024-08-12 | 21.15 | $21.32 | 4904 |
| 2024-08-09 | 21.13 | $21.27 | 13127 |
| 2024-08-08 | 21.10 | $21.24 | 4436 |
| 2024-08-07 | 21.08 | $21.25 | 4845 |
| 2024-08-06 | 21.05 | $21.35 | 44300 |
| 2024-08-05 | 21.01 | $21.51 | 27900 |
| 2024-08-02 | 20.96 | $21.46 | 8400 |
| 2024-08-01 | 20.90 | $21.15 | 3507 |
| 2024-07-31 | 20.87 | $21.07 | 20138 |
| 2024-07-30 | 20.85 | $20.96 | 7011 |
| 2024-07-29 | 20.83 | $20.86 | 1827 |
| 2024-07-26 | 20.82 | $20.89 | 2900 |
| 2024-07-25 | 20.81 | $20.67 | 120500 |
| 2024-07-24 | 20.82 | $20.73 | 59200 |
| 2024-07-23 | 20.83 | $20.77 | 3100 |
| 2024-07-22 | 20.83 | $20.86 | 4500 |
| 2024-07-19 | 20.82 | $20.87 | 5202 |
| 2024-07-18 | 20.82 | $20.95 | 16036 |
| 2024-07-17 | 20.80 | $20.94 | 9900 |
| 2024-07-16 | 20.79 | $20.96 | 36301 |
| 2024-07-15 | 20.77 | $20.87 | 23512 |
| 2024-07-12 | 20.76 | $21.00 | 6545 |
| 2024-07-11 | 20.74 | $20.84 | 59132 |
| 2024-07-10 | 20.73 | $20.70 | 81102 |
| 2024-07-09 | 20.74 | $20.72 | 84914 |
| 2024-07-08 | 20.74 | $20.79 | 40441 |
| 2024-07-05 | 20.74 | $20.77 | 9000 |
| 2024-07-03 | 20.73 | $20.60 | 34135 |
| 2024-07-02 | 20.75 | $20.51 | 77834 |
| 2024-07-01 | 20.77 | $20.52 | 18900 |
| 2024-06-28 | 20.79 | $20.63 | 17800 |
| 2024-06-27 | 20.80 | $20.77 | 8342 |
| 2024-06-26 | 20.79 | $20.84 | 6938 |
| 2024-06-25 | 20.78 | $20.87 | 25800 |
| 2024-06-24 | 20.76 | $20.92 | 14006 |
| 2024-06-21 | 20.73 | $20.88 | 20636 |
| 2024-06-20 | 20.71 | $20.89 | 13900 |
| 2024-06-18 | 20.68 | $20.94 | 24343 |
| 2024-06-17 | 20.65 | $20.82 | 51900 |
| 2024-06-14 | 20.62 | $20.89 | 8200 |
| 2024-06-13 | 20.59 | $20.84 | 29236 |
| 2024-06-12 | 20.57 | $20.73 | 24605 |
| 2024-06-11 | 20.55 | $20.59 | 372021 |
| 2024-06-10 | 20.55 | $20.48 | 49700 |
| 2024-06-07 | 20.56 | $20.49 | 516400 |
| 2024-06-06 | 20.56 | $20.81 | 12248 |
| 2024-06-05 | 20.54 | $20.78 | 46300 |
| 2024-06-04 | 20.52 | $20.66 | 48318 |
| 2024-06-03 | 20.50 | $20.55 | 50142 |
| 2024-05-31 | 20.50 | $20.46 | 12817 |
| 2024-05-30 | 20.51 | $20.35 | 13749 |
| 2024-05-29 | 20.52 | $20.31 | 76800 |
| 2024-05-28 | 20.54 | $20.40 | 109200 |
| 2024-05-24 | 20.54 | $20.48 | 36137 |
| 2024-05-23 | 20.54 | $20.45 | 46922 |
| 2024-05-22 | 20.54 | $20.47 | 22318 |
| 2024-05-21 | 20.53 | $20.58 | 12000 |
| 2024-05-20 | 20.51 | $20.63 | 25841 |
| 2024-05-17 | 20.48 | $20.67 | 11515 |
| 2024-05-16 | 20.45 | $20.64 | 57920 |
| 2024-05-15 | 20.41 | $20.80 | 30519 |
| 2024-05-14 | 20.36 | $20.64 | 21732 |
| 2024-05-13 | 20.32 | $20.58 | 60500 |
| 2024-05-10 | 20.28 | $20.53 | 60937 |
| 2024-05-09 | 20.25 | $20.57 | 61241 |
| 2024-05-08 | 20.21 | $20.43 | 75800 |
| 2024-05-07 | 20.19 | $20.57 | 39837 |
| 2024-05-06 | 20.15 | $20.45 | 111300 |
| 2024-05-03 | 20.12 | $20.41 | 18900 |
| 2024-05-02 | 20.09 | $20.23 | 48425 |
| 2024-05-01 | 20.09 | $20.10 | 9900 |
| 2024-04-30 | 20.09 | $20.02 | 6800 |
| 2024-04-29 | 20.11 | $20.03 | 22800 |
| 2024-04-26 | 20.13 | $20.02 | 71400 |
| 2024-04-25 | 20.16 | $19.92 | 16700 |
| 2024-04-24 | 20.20 | $20.05 | 5000 |
| 2024-04-23 | 20.22 | $20.07 | 11416 |
| 2024-04-22 | 20.25 | $20.10 | 12500 |
| 2024-04-19 | 20.28 | $20.07 | 10100 |
| 2024-04-18 | 20.32 | $20.03 | 6944 |
| 2024-04-17 | 20.36 | $20.14 | 8235 |
| 2024-04-16 | 20.40 | $20.09 | 13246 |
| 2024-04-15 | 20.44 | $20.15 | 28200 |
| 2024-04-12 | 20.47 | $20.24 | 54900 |
| 2024-04-11 | 20.50 | $20.20 | 6213 |
| 2024-04-10 | 20.54 | $20.22 | 15200 |
| 2024-04-09 | 20.58 | $20.45 | 33129 |
| 2024-04-08 | 20.59 | $20.37 | 60400 |
| 2024-04-05 | 20.62 | $20.52 | 28600 |
| 2024-04-04 | 20.63 | $20.55 | 10900 |
| 2024-04-03 | 20.65 | $20.57 | 12800 |
| 2024-04-02 | 20.66 | $20.52 | 38414 |
| 2024-04-01 | 20.68 | $20.57 | 9535 |
| 2024-03-28 | 20.69 | $20.71 | 10639 |
| 2024-03-27 | 20.69 | $20.71 | 9331 |
| 2024-03-26 | 20.69 | $20.77 | 29718 |
| 2024-03-25 | 20.68 | $20.70 | 22546 |
| 2024-03-22 | 20.67 | $20.72 | 95000 |
| 2024-03-21 | 20.67 | $20.59 | 10007 |
| 2024-03-20 | 20.67 | $20.64 | 8600 |
| 2024-03-19 | 20.67 | $20.58 | 3200 |
| 2024-03-18 | 20.68 | $20.55 | 68500 |
| 2024-03-15 | 20.69 | $20.52 | 7022 |
| 2024-03-14 | 20.70 | $20.54 | 9047 |
| 2024-03-13 | 20.71 | $20.74 | 21739 |
| 2024-03-12 | 20.70 | $20.82 | 5341 |
| 2024-03-11 | 20.68 | $20.92 | 23038 |
| 2024-03-08 | 20.66 | $20.85 | 21600 |
| 2024-03-07 | 20.64 | $20.84 | 31400 |
| 2024-03-06 | 20.62 | $20.84 | 56800 |
| 2024-03-05 | 20.60 | $20.75 | 36100 |
| 2024-03-04 | 20.59 | $20.66 | 67100 |
| 2024-03-01 | 20.58 | $20.71 | 6800 |
| 2024-02-29 | 20.58 | $20.56 | 3800 |
| 2024-02-28 | 20.59 | $20.49 | 7629 |
| 2024-02-27 | 20.61 | $20.47 | 11600 |
| 2024-02-26 | 20.64 | $20.53 | 4248 |
| 2024-02-23 | 20.66 | $20.53 | 4149 |
| 2024-02-22 | 20.68 | $20.40 | 8600 |
| 2024-02-21 | 20.71 | $20.42 | 18842 |
| 2024-02-20 | 20.74 | $20.61 | 34300 |
| 2024-02-16 | 20.76 | $20.65 | 11700 |
| 2024-02-15 | 20.77 | $20.68 | 36725 |
| 2024-02-14 | 20.78 | $20.62 | 40742 |
| 2024-02-13 | 20.80 | $20.56 | 62534 |
| 2024-02-12 | 20.83 | $20.77 | 8512 |
| 2024-02-09 | 20.84 | $20.76 | 10032 |
| 2024-02-08 | 20.85 | $20.79 | 9602 |
| 2024-02-07 | 20.85 | $20.80 | 25000 |
| 2024-02-06 | 20.86 | $20.84 | 48700 |
| 2024-02-05 | 20.87 | $20.74 | 19346 |
| 2024-02-02 | 20.88 | $20.95 | 4847 |
| 2024-02-01 | 20.88 | $21.11 | 21800 |
| 2024-01-31 | 20.85 | $20.99 | 5425 |
| 2024-01-30 | 20.85 | $20.88 | 40011 |
| 2024-01-29 | 20.85 | $20.84 | 19048 |
| 2024-01-26 | 20.86 | $20.75 | 25347 |
| 2024-01-25 | 20.88 | $20.76 | 4908 |
| 2024-01-24 | 20.90 | $20.62 | 21800 |
| 2024-01-23 | 20.93 | $20.69 | 10100 |
| 2024-01-22 | 20.97 | $20.88 | 20224 |
| 2024-01-19 | 20.98 | $20.80 | 10000 |
| 2024-01-18 | 21.01 | $20.88 | 13135 |
| 2024-01-17 | 21.02 | $20.86 | 8000 |
| 2024-01-16 | 21.05 | $20.97 | 7600 |
| 2024-01-12 | 21.06 | $21.11 | 8800 |
| 2024-01-11 | 21.05 | $21.04 | 52206 |
| 2024-01-10 | 21.06 | $20.94 | 39949 |
| 2024-01-09 | 21.06 | $20.95 | 31600 |
| 2024-01-08 | 21.07 | $20.94 | 37544 |
| 2024-01-05 | 21.08 | $20.84 | 143833 |
| 2024-01-04 | 21.09 | $20.98 | 20330 |
| 2024-01-03 | 21.09 | $21.08 | 19500 |
| 2024-01-02 | 21.08 | $21.10 | 129518 |
| 2023-12-29 | 21.06 | $21.21 | 13100 |
| 2023-12-28 | 21.03 | $21.21 | 173817 |
| 2023-12-27 | 20.99 | $21.23 | 67840 |
| 2023-12-26 | 20.95 | $21.19 | 5400 |
| 2023-12-22 | 20.91 | $21.12 | 9435 |
| 2023-12-21 | 20.86 | $21.22 | 18800 |
| 2023-12-20 | 20.81 | $21.20 | 22036 |
| 2023-12-19 | 20.74 | $21.10 | 44600 |
| 2023-12-18 | 20.69 | $21.10 | 10600 |
| 2023-12-15 | 20.63 | $21.13 | 16023 |
| 2023-12-14 | 20.56 | $21.10 | 27608 |
| 2023-12-13 | 20.49 | $20.94 | 58230 |
| 2023-12-12 | 20.43 | $20.59 | 42100 |
| 2023-12-11 | 20.40 | $20.55 | 5600 |
| 2023-12-08 | 20.37 | $20.59 | 3539 |
| 2023-12-07 | 20.34 | $20.63 | 9045 |
| 2023-12-06 | 20.29 | $20.66 | 8300 |
| 2023-12-05 | 20.24 | $20.57 | 13800 |
| 2023-12-04 | 20.20 | $20.44 | 16209 |
| 2023-12-01 | 20.16 | $20.49 | 6600 |
| 2023-11-30 | 20.12 | $20.31 | 109000 |
| 2023-11-29 | 20.09 | $20.43 | 54722 |
| 2023-11-28 | 20.05 | $20.24 | 22734 |
| 2023-11-27 | 20.02 | $20.11 | 3900 |
| 2023-11-24 | 20.00 | $19.99 | 1103 |
| 2023-11-22 | 19.98 | $20.10 | 16131 |
| 2023-11-21 | 19.96 | $20.16 | 61643 |
| 2023-11-20 | 19.92 | $20.18 | 9338 |
| 2023-11-17 | 19.88 | $20.17 | 105119 |
| 2023-11-16 | 19.84 | $20.11 | 35027 |
| 2023-11-15 | 19.80 | $19.98 | 6400 |
| 2023-11-14 | 19.77 | $20.14 | 12700 |
| 2023-11-13 | 19.73 | $19.78 | 11200 |
| 2023-11-10 | 19.71 | $19.79 | 10349 |
| 2023-11-09 | 19.70 | $19.81 | 4601 |
| 2023-11-08 | 19.69 | $19.99 | 8839 |
| 2023-11-07 | 19.65 | $19.93 | 5625 |
| 2023-11-06 | 19.63 | $19.84 | 9900 |
| 2023-11-03 | 19.61 | $19.92 | 37202 |
| 2023-11-02 | 19.59 | $19.82 | 4432 |
| 2023-11-01 | 19.58 | $19.69 | 19203 |
| 2023-10-31 | 19.58 | $19.46 | 8600 |
| 2023-10-30 | 19.60 | $19.45 | 7600 |
| 2023-10-27 | 19.63 | $19.52 | 7313 |
| 2023-10-26 | 19.65 | $19.51 | 8000 |
| 2023-10-25 | 19.67 | $19.32 | 4900 |
| 2023-10-24 | 19.72 | $19.53 | 17120 |
| 2023-10-23 | 19.75 | $19.52 | 6928 |
| 2023-10-20 | 19.78 | $19.45 | 9500 |
| 2023-10-19 | 19.83 | $19.43 | 12919 |
| 2023-10-18 | 19.88 | $19.47 | 4927 |
| 2023-10-17 | 19.93 | $19.66 | 4214 |
| 2023-10-16 | 19.97 | $19.83 | 5704 |
| 2023-10-13 | 19.99 | $19.97 | 6300 |
| 2023-10-12 | 20.01 | $19.86 | 127300 |
| 2023-10-11 | 20.04 | $20.06 | 23800 |
| 2023-10-10 | 20.05 | $20.03 | 136812 |
| 2023-10-09 | 20.07 | $20.08 | 6700 |
| 2023-10-06 | 20.09 | $19.83 | 36900 |
| 2023-10-05 | 20.13 | $19.94 | 5200 |
| 2023-10-04 | 20.17 | $19.87 | 16416 |
| 2023-10-03 | 20.22 | $19.77 | 167434 |
| 2023-10-02 | 20.28 | $19.82 | 8543 |
| 2023-09-29 | 20.34 | $19.97 | 2934 |
| 2023-09-28 | 20.39 | $20.06 | 62700 |
| 2023-09-27 | 20.43 | $20.01 | 21400 |
| 2023-09-26 | 20.49 | $20.14 | 6800 |
| 2023-09-25 | 20.53 | $20.13 | 6128 |
| 2023-09-22 | 20.58 | $20.34 | 8100 |
| 2023-09-21 | 20.60 | $20.39 | 119617 |
| 2023-09-20 | 20.63 | $20.50 | 40749 |
| 2023-09-19 | 20.64 | $20.55 | 51600 |
| 2023-09-18 | 20.65 | $20.64 | 7800 |
| 2023-09-15 | 20.65 | $20.57 | 37400 |
| 2023-09-14 | 20.66 | $20.72 | 24406 |
| 2023-09-13 | 20.65 | $20.68 | 14000 |
| 2023-09-12 | 20.64 | $20.63 | 59227 |
| 2023-09-11 | 20.64 | $20.61 | 11821 |
| 2023-09-08 | 20.65 | $20.63 | 4523 |
| 2023-09-07 | 20.65 | $20.60 | 45600 |
| 2023-09-06 | 20.65 | $20.53 | 105800 |
| 2023-09-05 | 20.67 | $20.62 | 14500 |
| 2023-09-01 | 20.68 | $20.74 | 73647 |
| 2023-08-31 | 20.67 | $20.85 | 8600 |
| 2023-08-30 | 20.66 | $20.78 | 15828 |
| 2023-08-29 | 20.65 | $20.80 | 13018 |
| 2023-08-28 | 20.64 | $20.60 | 27822 |
| 2023-08-25 | 20.65 | $20.59 | 11842 |
| 2023-08-24 | 20.67 | $20.57 | 14606 |
| 2023-08-23 | 20.69 | $20.65 | 30634 |
| 2023-08-22 | 20.70 | $20.44 | 6345 |
| 2023-08-21 | 20.73 | $20.53 | 9223 |
| 2023-08-18 | 20.76 | $20.60 | 20300 |
| 2023-08-17 | 20.79 | $20.62 | 16300 |
| 2023-08-16 | 20.81 | $20.64 | 13915 |
| 2023-08-15 | 20.84 | $20.66 | 15000 |
| 2023-08-14 | 20.87 | $20.68 | 7600 |
| 2023-08-11 | 20.90 | $20.69 | 6934 |
| 2023-08-10 | 20.93 | $20.79 | 16047 |
| 2023-08-09 | 20.95 | $20.99 | 6000 |
| 2023-08-08 | 20.95 | $20.94 | 68131 |
| 2023-08-07 | 20.96 | $20.86 | 3400 |
| 2023-08-04 | 20.98 | $20.84 | 9241 |
| 2023-08-03 | 21.00 | $20.65 | 14106 |
| 2023-08-02 | 21.04 | $20.80 | 17406 |
| 2023-08-01 | 21.07 | $20.86 | 9900 |
| 2023-07-31 | 21.09 | $21.00 | 8400 |
| 2023-07-28 | 21.10 | $21.00 | 19304 |
| 2023-07-27 | 21.12 | $20.93 | 36439 |
| 2023-07-26 | 21.14 | $21.10 | 9830 |
| 2023-07-25 | 21.15 | $21.00 | 6100 |
| 2023-07-24 | 21.17 | $21.06 | 19420 |
| 2023-07-21 | 21.18 | $21.06 | 7000 |
| 2023-07-20 | 21.20 | $21.18 | 6948 |
| 2023-07-19 | 21.21 | $21.30 | 29648 |
| 2023-07-18 | 21.21 | $21.25 | 30200 |
| 2023-07-17 | 21.21 | $21.26 | 43900 |
| 2023-07-14 | 21.22 | $21.25 | 7100 |
| 2023-07-13 | 21.22 | $21.34 | 50802 |
| 2023-07-12 | 21.22 | $21.19 | 150848 |
| 2023-07-11 | 21.24 | $20.99 | 20100 |
| 2023-07-10 | 21.27 | $20.93 | 32100 |
| 2023-07-07 | 21.31 | $20.87 | 161800 |
| 2023-07-06 | 21.36 | $20.92 | 26105 |
| 2023-07-05 | 21.41 | $21.12 | 22800 |
| 2023-07-03 | 21.44 | $21.26 | 22500 |
| 2023-06-30 | 21.46 | $21.35 | 3929 |
| 2023-06-29 | 21.47 | $21.33 | 10900 |
| 2023-06-28 | 21.48 | $21.54 | 18800 |
| 2023-06-27 | 21.48 | $21.50 | 16100 |
| 2023-06-26 | 21.47 | $21.63 | 47946 |
| 2023-06-23 | 21.45 | $21.53 | 5502 |
| 2023-06-22 | 21.44 | $21.39 | 7100 |
| 2023-06-21 | 21.44 | $21.50 | 16342 |
| 2023-06-20 | 21.43 | $21.49 | 16400 |
| 2023-06-16 | 21.42 | $21.48 | 42300 |
| 2023-06-15 | 21.41 | $21.56 | 19511 |
| 2023-06-14 | 21.39 | $21.42 | 28908 |
| 2023-06-13 | 21.39 | $21.32 | 20029 |
| 2023-06-12 | 21.40 | $21.44 | 43000 |
| 2023-06-09 | 21.40 | $21.40 | 37413 |
| 2023-06-08 | 21.40 | $21.46 | 33700 |
| 2023-06-07 | 21.40 | $21.36 | 12300 |
| 2023-06-06 | 21.41 | $21.51 | 19421 |
| 2023-06-05 | 21.41 | $21.43 | 67313 |
| 2023-06-02 | 21.42 | $21.44 | 260800 |
| 2023-06-01 | 21.42 | $21.47 | 21600 |
| 2023-05-31 | 21.43 | $21.45 | 47800 |
| 2023-05-30 | 21.44 | $21.32 | 49419 |
| 2023-05-26 | 21.46 | $21.15 | 47900 |
| 2023-05-25 | 21.50 | $21.14 | 13417 |
| 2023-05-24 | 21.55 | $21.26 | 6900 |
| 2023-05-23 | 21.58 | $21.29 | 12400 |
| 2023-05-22 | 21.62 | $21.39 | 10100 |
| 2023-05-19 | 21.64 | $21.39 | 120500 |
| 2023-05-18 | 21.67 | $21.46 | 28234 |
| 2023-05-17 | 21.69 | $21.55 | 27000 |
| 2023-05-16 | 21.70 | $21.66 | 36700 |
| 2023-05-15 | 21.70 | $21.73 | 14800 |
| 2023-05-12 | 21.69 | $21.76 | 86204 |
| 2023-05-11 | 21.68 | $21.81 | 29300 |
| 2023-05-10 | 21.66 | $21.74 | 28200 |
| 2023-05-09 | 21.65 | $21.60 | 82513 |
| 2023-05-08 | 21.65 | $21.64 | 54947 |
| 2023-05-05 | 21.65 | $21.68 | 41236 |
| 2023-05-04 | 21.65 | $21.82 | 44504 |
| 2023-05-03 | 21.63 | $21.84 | 80941 |
| 2023-05-02 | 21.61 | $21.67 | 87314 |
| 2023-05-01 | 21.61 | $21.57 | 29325 |
| 2023-04-28 | 21.62 | $21.73 | 30500 |
| 2023-04-27 | 21.61 | $21.55 | 57110 |
| 2023-04-26 | 21.62 | $21.66 | 51200 |
| 2023-04-25 | 21.62 | $21.70 | 26143 |
| 2023-04-24 | 21.61 | $21.54 | 7815 |
| 2023-04-21 | 21.62 | $21.47 | 16900 |
| 2023-04-20 | 21.64 | $21.55 | 26600 |
| 2023-04-19 | 21.65 | $21.49 | 42100 |
| 2023-04-18 | 21.67 | $21.51 | 54700 |
| 2023-04-17 | 21.68 | $21.52 | 8136 |
| 2023-04-14 | 21.70 | $21.60 | 19145 |
| 2023-04-13 | 21.71 | $21.70 | 13700 |
| 2023-04-12 | 21.71 | $21.75 | 19300 |
| 2023-04-11 | 21.70 | $21.64 | 113600 |
| 2023-04-10 | 21.71 | $21.70 | 19400 |
| 2023-04-06 | 21.70 | $21.87 | 19345 |
| 2023-04-05 | 21.68 | $21.92 | 54709 |
| 2023-04-04 | 21.65 | $21.83 | 17500 |
| 2023-04-03 | 21.62 | $21.65 | 11304 |
| 2023-03-31 | 21.61 | $21.72 | 23100 |
| 2023-03-30 | 21.58 | $21.54 | 13300 |
| 2023-03-29 | 21.57 | $21.46 | 19700 |
| 2023-03-28 | 21.57 | $21.55 | 42823 |
| 2023-03-27 | 21.56 | $21.58 | 30522 |
| 2023-03-24 | 21.55 | $21.82 | 64900 |
| 2023-03-23 | 21.50 | $21.86 | 47532 |
| 2023-03-22 | 21.46 | $21.77 | 16507 |
| 2023-03-21 | 21.41 | $21.49 | 34117 |
| 2023-03-20 | 21.40 | $21.74 | 10420 |
| 2023-03-17 | 21.36 | $21.76 | 13200 |
| 2023-03-16 | 21.31 | $21.47 | 51100 |
| 2023-03-15 | 21.30 | $21.70 | 35600 |
| 2023-03-14 | 21.26 | $21.46 | 16500 |
| 2023-03-13 | 21.25 | $21.61 | 78600 |
| 2023-03-10 | 21.22 | $21.38 | 8500 |
| 2023-03-09 | 21.22 | $21.14 | 16409 |
| 2023-03-08 | 21.24 | $21.00 | 21200 |
| 2023-03-07 | 21.27 | $21.13 | 204030 |
| 2023-03-06 | 21.30 | $21.13 | 36411 |
| 2023-03-03 | 21.34 | $21.07 | 51600 |
| 2023-03-02 | 21.38 | $21.03 | 23200 |
| 2023-03-01 | 21.43 | $21.18 | 19804 |
| 2023-02-28 | 21.47 | $21.27 | 14644 |
| 2023-02-27 | 21.51 | $21.19 | 28200 |
| 2023-02-24 | 21.55 | $21.33 | 369800 |
| 2023-02-23 | 21.59 | $21.31 | 10600 |
| 2023-02-22 | 21.63 | $21.22 | 46000 |
| 2023-02-21 | 21.68 | $21.38 | 66939 |
| 2023-02-17 | 21.72 | $21.54 | 11544 |
| 2023-02-16 | 21.74 | $21.52 | 10212 |
| 2023-02-15 | 21.77 | $21.57 | 11111 |
| 2023-02-14 | 21.80 | $21.59 | 32029 |
| 2023-02-13 | 21.82 | $21.69 | 33500 |
| 2023-02-10 | 21.84 | $21.68 | 7633 |
| 2023-02-09 | 21.86 | $21.68 | 4800 |
| 2023-02-08 | 21.88 | $21.72 | 12800 |
| 2023-02-07 | 21.90 | $21.72 | 78833 |
| 2023-02-06 | 21.91 | $21.79 | 6902 |
| 2023-02-03 | 21.92 | $21.97 | 30300 |
| 2023-02-02 | 21.91 | $22.10 | 6201 |
| 2023-02-01 | 21.88 | $21.97 | 4400 |
| 2023-01-31 | 21.86 | $21.89 | 100200 |
| 2023-01-30 | 21.84 | $21.84 | 30344 |
| 2023-01-27 | 21.82 | $21.90 | 11100 |
| 2023-01-26 | 21.80 | $21.89 | 35948 |
| 2023-01-25 | 21.77 | $21.91 | 14201 |
| 2023-01-24 | 21.74 | $21.85 | 73346 |
| 2023-01-23 | 21.72 | $21.91 | 17937 |
| 2023-01-20 | 21.68 | $21.92 | 28117 |
| 2023-01-19 | 21.65 | $22.04 | 19619 |
| 2023-01-18 | 21.59 | $22.00 | 70535 |
| 2023-01-17 | 21.55 | $21.87 | 28905 |
| 2023-01-13 | 21.51 | $21.88 | 7722 |
| 2023-01-12 | 21.47 | $21.88 | 41100 |
| 2023-01-11 | 21.43 | $21.66 | 43929 |
| 2023-01-10 | 21.41 | $21.61 | 21444 |
| 2023-01-09 | 21.40 | $21.66 | 39139 |
| 2023-01-06 | 21.38 | $21.56 | 12200 |
| 2023-01-05 | 21.37 | $21.31 | 25645 |
| 2023-01-04 | 21.38 | $21.29 | 5827 |
| 2023-01-03 | 21.40 | $21.20 | 32611 |
| 2022-12-30 | 21.42 | $21.09 | 74000 |
| 2022-12-29 | 21.46 | $21.25 | 30600 |
| 2022-12-28 | 21.48 | $21.17 | 159700 |
| 2022-12-27 | 21.51 | $21.25 | 26700 |
| 2022-12-23 | 21.54 | $21.35 | 33400 |
| 2022-12-22 | 21.55 | $21.51 | 18200 |
| 2022-12-21 | 21.55 | $21.48 | 29615 |
| 2022-12-20 | 21.55 | $21.52 | 106000 |
| 2022-12-19 | 21.54 | $21.66 | 27144 |
| 2022-12-16 | 21.52 | $21.75 | 31200 |
| 2022-12-15 | 21.48 | $21.73 | 38500 |
| 2022-12-14 | 21.45 | $21.69 | 22248 |
| 2022-12-13 | 21.42 | $21.60 | 22800 |
| 2022-12-12 | 21.39 | $21.40 | 70634 |
| 2022-12-09 | 21.38 | $21.48 | 24000 |
| 2022-12-08 | 21.36 | $21.56 | 72800 |
| 2022-12-07 | 21.32 | $21.59 | 72634 |
| 2022-12-06 | 21.28 | $21.39 | 54146 |
| 2022-12-05 | 21.26 | $21.42 | 18923 |
| 2022-12-02 | 21.23 | $21.55 | 29933 |
| 2022-12-01 | 21.18 | $21.47 | 40134 |
| 2022-11-30 | 21.13 | $21.37 | 101000 |
| 2022-11-29 | 21.09 | $21.17 | 50700 |
| 2022-11-28 | 21.07 | $21.32 | 24619 |
| 2022-11-25 | 21.03 | $21.28 | 26100 |
| 2022-11-23 | 20.99 | $21.22 | 308900 |
| 2022-11-22 | 20.96 | $21.14 | 266600 |
| 2022-11-21 | 20.93 | $21.12 | 52636 |
| 2022-11-18 | 20.90 | $21.17 | 17900 |
| 2022-11-17 | 20.86 | $21.21 | 28303 |
| 2022-11-16 | 20.81 | $21.21 | 9132 |
| 2022-11-15 | 20.76 | $21.09 | 23935 |
| 2022-11-14 | 20.73 | $21.03 | 21837 |
| 2022-11-11 | 20.69 | $21.06 | 13700 |
| 2022-11-10 | 20.66 | $20.88 | 22845 |
| 2022-11-09 | 20.64 | $20.61 | 18929 |
| 2022-11-08 | 20.65 | $20.58 | 25136 |
| 2022-11-07 | 20.67 | $20.54 | 27226 |
| 2022-11-04 | 20.70 | $20.55 | 4847 |
| 2022-11-03 | 20.72 | $20.66 | 18828 |
| 2022-11-02 | 20.74 | $20.67 | 20600 |
| 2022-11-01 | 20.77 | $20.63 | 23400 |
| 2022-10-31 | 20.80 | $20.57 | 117923 |
| 2022-10-28 | 20.84 | $20.78 | 12800 |
| 2022-10-27 | 20.87 | $20.87 | 8500 |
| 2022-10-26 | 20.89 | $20.70 | 33200 |
| 2022-10-25 | 20.93 | $20.60 | 16300 |
| 2022-10-24 | 20.98 | $20.43 | 85500 |
| 2022-10-21 | 21.05 | $20.54 | 88343 |
| 2022-10-20 | 21.12 | $20.59 | 26909 |
| 2022-10-19 | 21.20 | $20.86 | 43048 |
| 2022-10-18 | 21.25 | $20.95 | 23934 |
| 2022-10-17 | 21.29 | $20.93 | 70900 |
| 2022-10-14 | 21.35 | $21.02 | 18900 |
| 2022-10-13 | 21.40 | $20.94 | 68849 |
| 2022-10-12 | 21.47 | $21.15 | 273700 |
| 2022-10-11 | 21.52 | $21.18 | 187100 |
| 2022-10-10 | 21.57 | $21.31 | 122500 |
| 2022-10-07 | 21.62 | $21.30 | 71000 |
| 2022-10-06 | 21.67 | $21.41 | 105300 |
| 2022-10-05 | 21.72 | $21.53 | 835919 |
| 2022-10-04 | 21.76 | $21.66 | 64300 |
| 2022-10-03 | 21.79 | $21.54 | 97800 |
| 2022-09-30 | 21.84 | $21.47 | 33138 |
| 2022-09-29 | 21.91 | $21.51 | 186300 |
| 2022-09-28 | 21.97 | $21.60 | 27900 |
| 2022-09-27 | 22.03 | $21.26 | 29300 |
| 2022-09-26 | 22.13 | $21.47 | 21400 |
| 2022-09-23 | 22.22 | $21.72 | 16000 |
| 2022-09-22 | 22.29 | $21.94 | 78700 |
| 2022-09-21 | 22.34 | $22.03 | 61800 |
| 2022-09-20 | 22.39 | $22.00 | 72129 |
| 2022-09-19 | 22.44 | $22.14 | 24425 |
| 2022-09-16 | 22.49 | $22.21 | 58200 |
| 2022-09-15 | 22.53 | $22.23 | 23700 |
| 2022-09-14 | 22.58 | $22.24 | 65701 |
| 2022-09-13 | 22.63 | $22.29 | 47000 |
| 2022-09-12 | 22.67 | $22.43 | 20600 |
| 2022-09-09 | 22.71 | $22.50 | 24200 |
| 2022-09-08 | 22.75 | $22.51 | 38541 |
| 2022-09-07 | 22.79 | $22.57 | 31400 |
| 2022-09-06 | 22.82 | $22.56 | 22900 |
| 2022-09-02 | 22.86 | $22.62 | 36800 |
| 2022-09-01 | 22.89 | $22.61 | 35342 |
| 2022-08-31 | 22.93 | $22.71 | 31600 |
| 2022-08-30 | 22.97 | $22.74 | 21600 |
| 2022-08-29 | 23.00 | $22.77 | 53800 |
| 2022-08-26 | 23.03 | $22.83 | 19100 |
| 2022-08-25 | 23.06 | $22.82 | 21600 |
| 2022-08-24 | 23.09 | $22.80 | 18300 |
| 2022-08-23 | 23.13 | $22.92 | 15900 |
| 2022-08-22 | 23.15 | $23.01 | 93921 |
| 2022-08-19 | 23.17 | $23.09 | 132008 |
| 2022-08-18 | 23.18 | $23.10 | 33608 |
| 2022-08-17 | 23.18 | $23.10 | 28200 |
| 2022-08-16 | 23.19 | $23.17 | 194028 |
| 2022-08-15 | 23.19 | $23.17 | 67228 |
| 2022-08-12 | 23.18 | $23.22 | 55400 |
| 2022-08-11 | 23.17 | $23.20 | 46540 |
| 2022-08-10 | 23.16 | $23.12 | 15300 |
| 2022-08-09 | 23.16 | $23.11 | 19501 |
| 2022-08-08 | 23.15 | $23.14 | 29442 |
| 2022-08-05 | 23.14 | $23.06 | 78847 |
| 2022-08-04 | 23.14 | $23.35 | 48329 |
| 2022-08-03 | 23.10 | $23.18 | 24737 |
| 2022-08-02 | 23.09 | $23.23 | 107900 |
| 2022-08-01 | 23.06 | $23.46 | 84100 |
| 2022-07-29 | 23.01 | $23.43 | 25100 |
| 2022-07-28 | 22.96 | $23.25 | 44500 |
| 2022-07-27 | 22.93 | $23.21 | 57800 |
| 2022-07-26 | 22.89 | $23.14 | 70142 |
| 2022-07-25 | 22.86 | $23.07 | 25400 |
| 2022-07-22 | 22.84 | $23.04 | 29417 |
| 2022-07-21 | 22.81 | $22.84 | 45139 |
| 2022-07-20 | 22.80 | $22.76 | 16611 |
| 2022-07-19 | 22.80 | $22.77 | 15100 |
| 2022-07-18 | 22.80 | $22.80 | 48314 |
| 2022-07-15 | 22.79 | $22.89 | 12600 |
| 2022-07-14 | 22.77 | $22.85 | 15100 |
| 2022-07-13 | 22.75 | $22.89 | 37400 |
| 2022-07-12 | 22.72 | $22.85 | 65500 |
| 2022-07-11 | 22.70 | $22.80 | 28715 |
| 2022-07-08 | 22.68 | $22.63 | 49430 |
| 2022-07-07 | 22.68 | $22.86 | 61517 |
| 2022-07-06 | 22.67 | $22.86 | 90046 |
| 2022-07-05 | 22.65 | $23.02 | 58400 |
| 2022-07-01 | 22.61 | $22.97 | 16100 |
| 2022-06-30 | 22.59 | $22.73 | 72400 |
| 2022-06-29 | 22.59 | $22.61 | 25300 |
| 2022-06-28 | 22.60 | $22.61 | 20600 |
| 2022-06-27 | 22.62 | $22.56 | 20147 |
| 2022-06-24 | 22.64 | $22.65 | 70537 |
| 2022-06-23 | 22.66 | $22.63 | 28922 |
| 2022-06-22 | 22.69 | $22.56 | 78100 |
| 2022-06-21 | 22.73 | $22.33 | 37800 |
| 2022-06-17 | 22.79 | $22.32 | 29100 |
| 2022-06-16 | 22.86 | $22.35 | 20214 |
| 2022-06-15 | 22.93 | $22.32 | 53400 |
| 2022-06-14 | 23.00 | $22.27 | 131600 |
| 2022-06-13 | 23.09 | $22.44 | 174429 |
| 2022-06-10 | 23.16 | $22.81 | 58823 |
| 2022-06-09 | 23.20 | $22.96 | 52900 |
| 2022-06-08 | 23.23 | $23.09 | 13514 |
| 2022-06-07 | 23.25 | $23.05 | 17900 |
| 2022-06-06 | 23.27 | $23.11 | 15343 |
| 2022-06-03 | 23.28 | $23.17 | 41500 |
| 2022-06-02 | 23.29 | $23.21 | 22800 |
| 2022-06-01 | 23.30 | $23.23 | 11047 |
| 2022-05-31 | 23.30 | $23.38 | 86300 |
| 2022-05-27 | 23.29 | $23.40 | 43049 |
| 2022-05-26 | 23.28 | $23.38 | 8700 |
| 2022-05-25 | 23.27 | $23.35 | 77349 |
| 2022-05-24 | 23.26 | $23.37 | 38600 |
| 2022-05-23 | 23.25 | $23.26 | 24827 |
| 2022-05-20 | 23.25 | $23.28 | 52201 |
| 2022-05-19 | 23.25 | $23.26 | 153015 |
| 2022-05-18 | 23.25 | $23.22 | 28507 |
| 2022-05-17 | 23.26 | $23.21 | 107042 |
| 2022-05-16 | 23.27 | $23.29 | 57423 |
| 2022-05-13 | 23.27 | $23.30 | 23313 |
| 2022-05-12 | 23.27 | $23.36 | 40100 |
| 2022-05-11 | 23.27 | $23.22 | 41800 |
| 2022-05-10 | 23.28 | $23.15 | 62348 |
| 2022-05-09 | 23.30 | $23.16 | 55800 |
| 2022-05-06 | 23.33 | $23.06 | 49233 |
| 2022-05-05 | 23.37 | $23.19 | 32847 |
| 2022-05-04 | 23.40 | $23.37 | 45203 |
| 2022-05-03 | 23.41 | $23.15 | 29000 |
| 2022-05-02 | 23.45 | $23.24 | 22600 |
| 2022-04-29 | 23.49 | $23.33 | 27926 |
| 2022-04-28 | 23.52 | $23.45 | 82300 |
| 2022-04-27 | 23.54 | $23.51 | 41400 |
| 2022-04-26 | 23.56 | $23.46 | 143113 |
| 2022-04-25 | 23.59 | $23.31 | 51248 |
| 2022-04-22 | 23.64 | $23.26 | 13200 |
| 2022-04-21 | 23.69 | $23.29 | 29200 |
| 2022-04-20 | 23.75 | $23.40 | 15833 |
| 2022-04-19 | 23.80 | $23.38 | 28128 |
| 2022-04-18 | 23.86 | $23.56 | 165200 |
| 2022-04-14 | 23.91 | $23.59 | 114100 |
| 2022-04-13 | 23.95 | $23.72 | 33221 |
| 2022-04-12 | 23.99 | $23.69 | 150500 |
| 2022-04-11 | 24.04 | $23.65 | 100600 |
| 2022-04-08 | 24.09 | $23.76 | 85918 |
| 2022-04-07 | 24.14 | $23.85 | 23848 |
| 2022-04-06 | 24.18 | $23.91 | 44504 |
| 2022-04-05 | 24.22 | $23.99 | 50006 |
| 2022-04-04 | 24.26 | $24.09 | 288022 |
| 2022-04-01 | 24.29 | $24.14 | 34207 |
| 2022-03-31 | 24.32 | $24.14 | 62700 |
| 2022-03-30 | 24.36 | $24.17 | 36142 |
| 2022-03-29 | 24.40 | $24.12 | 56000 |
| 2022-03-28 | 24.44 | $24.06 | 397800 |
| 2022-03-25 | 24.50 | $24.15 | 29000 |
| 2022-03-24 | 24.55 | $24.34 | 108606 |
| 2022-03-23 | 24.58 | $24.34 | 145700 |
| 2022-03-22 | 24.62 | $24.26 | 105030 |
| 2022-03-21 | 24.66 | $24.38 | 78100 |
| 2022-03-18 | 24.70 | $24.52 | 21503 |
| 2022-03-17 | 24.73 | $24.43 | 18500 |
| 2022-03-16 | 24.77 | $24.46 | 76200 |
| 2022-03-15 | 24.80 | $24.49 | 77600 |
| 2022-03-14 | 24.84 | $24.55 | 33400 |
| 2022-03-11 | 24.87 | $24.70 | 18401 |
| 2022-03-10 | 24.88 | $24.72 | 116300 |
| 2022-03-09 | 24.90 | $24.79 | 44900 |
| 2022-03-08 | 24.91 | $24.87 | 134300 |
| 2022-03-07 | 24.92 | $24.98 | 67236 |
| 2022-03-04 | 24.92 | $24.99 | 94500 |
| 2022-03-03 | 24.91 | $24.93 | 85237 |
| 2022-03-02 | 24.92 | $25.00 | 85926 |
| 2022-03-01 | 24.92 | $25.05 | 29320 |
| 2022-02-28 | 24.91 | $24.97 | 42604 |
| 2022-02-25 | 24.91 | $24.77 | 46901 |
| 2022-02-24 | 24.94 | $24.79 | 60047 |
| 2022-02-23 | 24.97 | $24.80 | 50542 |
| 2022-02-22 | 24.99 | $24.86 | 52116 |
| 2022-02-18 | 25.02 | $24.89 | 48128 |
| 2022-02-17 | 25.04 | $24.89 | 59929 |
| 2022-02-16 | 25.07 | $24.85 | 219006 |
| 2022-02-15 | 25.10 | $24.81 | 212215 |
| 2022-02-14 | 25.13 | $24.89 | 54339 |
| 2022-02-11 | 25.16 | $24.90 | 295500 |
| 2022-02-10 | 25.20 | $24.88 | 520000 |
| 2022-02-09 | 25.23 | $25.11 | 27023 |
| 2022-02-08 | 25.25 | $25.11 | 73828 |
| 2022-02-07 | 25.26 | $25.17 | 38246 |
| 2022-02-04 | 25.28 | $25.16 | 125327 |
| 2022-02-03 | 25.29 | $25.23 | 148441 |
| 2022-02-02 | 25.30 | $25.34 | 69100 |
| 2022-02-01 | 25.30 | $25.28 | 81303 |
| 2022-01-31 | 25.31 | $25.28 | 212500 |
| 2022-01-28 | 25.32 | $25.33 | 124146 |
| 2022-01-27 | 25.33 | $25.30 | 60200 |
| 2022-01-26 | 25.34 | $25.21 | 133831 |
| 2022-01-25 | 25.36 | $25.31 | 44200 |
| 2022-01-24 | 25.38 | $25.29 | 206837 |
| 2022-01-21 | 25.39 | $25.32 | 67546 |
| 2022-01-20 | 25.41 | $25.28 | 114800 |
| 2022-01-19 | 25.44 | $25.20 | 302926 |
| 2022-01-18 | 25.48 | $25.20 | 53900 |
| 2022-01-14 | 25.52 | $25.33 | 87016 |
| 2022-01-13 | 25.54 | $25.37 | 50607 |
| 2022-01-12 | 25.57 | $25.36 | 29800 |
| 2022-01-11 | 25.60 | $25.37 | 107618 |
| 2022-01-10 | 25.64 | $25.35 | 339900 |
| 2022-01-07 | 25.67 | $25.44 | 43210 |
| 2022-01-06 | 25.70 | $25.52 | 31032 |
| 2022-01-05 | 25.72 | $25.54 | 129549 |
| 2022-01-04 | 25.75 | $25.59 | 83100 |
| 2022-01-03 | 25.76 | $25.68 | 53200 |
| 2021-12-31 | 25.78 | $25.70 | 22532 |
| 2021-12-30 | 25.78 | $25.71 | 146949 |
| 2021-12-29 | 25.79 | $25.71 | 145424 |
| 2021-12-28 | 25.80 | $25.74 | 167149 |
| 2021-12-27 | 25.81 | $25.70 | 39947 |
| 2021-12-23 | 25.82 | $25.74 | 92347 |
| 2021-12-22 | 25.82 | $25.83 | 35443 |
| 2021-12-21 | 25.82 | $25.85 | 80800 |
| 2021-12-20 | 25.82 | $25.90 | 503513 |
| 2021-12-17 | 25.81 | $25.89 | 40838 |
| 2021-12-16 | 25.80 | $25.83 | 62000 |
| 2021-12-15 | 25.79 | $25.83 | 102633 |
| 2021-12-14 | 25.79 | $25.84 | 140400 |
| 2021-12-13 | 25.78 | $25.76 | 30926 |
| 2021-12-10 | 25.79 | $25.78 | 52011 |
| 2021-12-09 | 25.79 | $25.78 | 28300 |
| 2021-12-08 | 25.79 | $25.78 | 20421 |
| 2021-12-07 | 25.79 | $25.78 | 197200 |
| 2021-12-06 | 25.79 | $25.85 | 98400 |
| 2021-12-03 | 25.79 | $25.79 | 84700 |
| 2021-12-02 | 25.79 | $25.80 | 31500 |
| 2021-12-01 | 25.79 | $25.77 | 40111 |
| 2021-11-30 | 25.79 | $25.82 | 36643 |
| 2021-11-29 | 25.79 | $25.77 | 163218 |
| 2021-11-26 | 25.80 | $25.82 | 24100 |
| 2021-11-24 | 25.80 | $25.65 | 21235 |
| 2021-11-23 | 25.82 | $25.72 | 92837 |
| 2021-11-22 | 25.83 | $25.77 | 132402 |
| 2021-11-19 | 25.83 | $25.83 | 107027 |
| 2021-11-18 | 25.83 | $25.83 | 57900 |
| 2021-11-17 | 25.83 | $25.82 | 52300 |
| 2021-11-16 | 25.83 | $25.77 | 37749 |
| 2021-11-15 | 25.84 | $25.76 | 187121 |
| 2021-11-12 | 25.85 | $25.80 | 135700 |
| 2021-11-11 | 25.85 | $25.79 | 60023 |
| 2021-11-10 | 25.85 | $25.84 | 158100 |
| 2021-11-09 | 25.85 | $25.93 | 34231 |
| 2021-11-08 | 25.85 | $25.92 | 29400 |
| 2021-11-05 | 25.84 | $25.93 | 45339 |
| 2021-11-04 | 25.83 | $25.86 | 237200 |
| 2021-11-03 | 25.83 | $25.85 | 47617 |
| 2021-11-02 | 25.83 | $25.85 | 359519 |
| 2021-11-01 | 25.83 | $25.87 | 399800 |
| 2021-10-29 | 25.82 | $25.76 | 108000 |
| 2021-10-28 | 25.83 | $25.86 | 108700 |
| 2021-10-27 | 25.83 | $25.83 | 97900 |
| 2021-10-26 | 25.84 | $25.79 | 91300 |
| 2021-10-25 | 25.84 | $25.76 | 149335 |
| 2021-10-22 | 25.85 | $25.78 | 50947 |
| 2021-10-21 | 25.86 | $25.74 | 183738 |
| 2021-10-20 | 25.88 | $25.83 | 109200 |
| 2021-10-19 | 25.89 | $25.86 | 979915 |
| 2021-10-18 | 25.89 | $25.85 | 56500 |
| 2021-10-15 | 25.90 | $25.81 | 115639 |
| 2021-10-14 | 25.91 | $25.93 | 49600 |
| 2021-10-13 | 25.91 | $25.86 | 102200 |
| 2021-10-12 | 25.92 | $25.86 | 110600 |
| 2021-10-11 | 25.93 | $25.86 | 66100 |
| 2021-10-08 | 25.94 | $25.90 | 26714 |
| 2021-10-07 | 25.94 | $25.90 | 289720 |
| 2021-10-06 | 25.95 | $25.94 | 140300 |
| 2021-10-05 | 25.96 | $25.96 | 60200 |
| 2021-10-04 | 25.96 | $25.93 | 361500 |
| 2021-10-01 | 25.97 | $25.89 | 361747 |
| 2021-09-30 | 25.98 | $25.94 | 43900 |
| 2021-09-29 | 25.99 | $25.86 | 108200 |
| 2021-09-28 | 26.00 | $25.88 | 160942 |
| 2021-09-27 | 26.02 | $25.93 | 227000 |
| 2021-09-24 | 26.02 | $25.92 | 38705 |
| 2021-09-23 | 26.04 | $25.97 | 108945 |
| 2021-09-22 | 26.04 | $26.01 | 23916 |
| 2021-09-21 | 26.04 | $26.02 | 22000 |
| 2021-09-20 | 26.05 | $26.01 | 71600 |
| 2021-09-17 | 26.05 | $26.02 | 35247 |
| 2021-09-16 | 26.05 | $26.04 | 89840 |
| 2021-09-15 | 26.05 | $26.10 | 34834 |
| 2021-09-14 | 26.05 | $26.10 | 109000 |
| 2021-09-13 | 26.04 | $26.05 | 143227 |
| 2021-09-10 | 26.04 | $26.05 | 29000 |
| 2021-09-09 | 26.04 | $26.07 | 28627 |
| 2021-09-08 | 26.03 | $26.06 | 102941 |
| 2021-09-07 | 26.03 | $26.07 | 85210 |
| 2021-09-03 | 26.02 | $26.04 | 49235 |
| 2021-09-02 | 26.02 | $26.04 | 73100 |
| 2021-09-01 | 26.02 | $26.03 | 25337 |
| 2021-08-31 | 26.02 | $26.02 | 77000 |
| 2021-08-30 | 26.02 | $26.02 | 101320 |
| 2021-08-27 | 26.02 | $25.99 | 39800 |
| 2021-08-26 | 26.03 | $25.99 | 15200 |
| 2021-08-25 | 26.03 | $26.01 | 150000 |
| 2021-08-24 | 26.03 | $26.00 | 24500 |
| 2021-08-23 | 26.04 | $26.02 | 59900 |
| 2021-08-20 | 26.04 | $26.06 | 63300 |
| 2021-08-19 | 26.04 | $26.05 | 45400 |
| 2021-08-18 | 26.04 | $26.04 | 15800 |
| 2021-08-17 | 26.04 | $26.06 | 69303 |
| 2021-08-16 | 26.03 | $26.04 | 26500 |
| 2021-08-13 | 26.03 | $26.01 | 22700 |
| 2021-08-12 | 26.03 | $25.99 | 31500 |
| 2021-08-11 | 26.04 | $26.01 | 208600 |
| 2021-08-10 | 26.04 | $25.98 | 85700 |
| 2021-08-09 | 26.05 | $26.03 | 158009 |
| 2021-08-06 | 26.04 | $26.04 | 18511 |
| 2021-08-05 | 26.04 | $26.07 | 20029 |
| 2021-08-04 | 26.04 | $26.07 | 13500 |
| 2021-08-03 | 26.03 | $26.11 | 27400 |
| 2021-08-02 | 26.02 | $26.09 | 8819 |
| 2021-07-30 | 26.01 | $26.07 | 23548 |
| 2021-07-29 | 26.01 | $26.01 | 22124 |
| 2021-07-28 | 26.00 | $26.04 | 46214 |
| 2021-07-27 | 26.00 | $26.04 | 11738 |
| 2021-07-26 | 25.99 | $26.02 | 19600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.29
2026-07-22
Close Price
$21.08
Vol: 744093
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.39
Average
21.91
Maximum
26.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 21.29 | $21.08 | 744093 |
| 2026-07-21 | 21.34 | $21.18 | 11200 |
| 2026-07-20 | 21.38 | $21.36 | 42900 |
| 2026-07-17 | 21.38 | $21.35 | 23713 |
| 2026-07-16 | 21.39 | $21.37 | 20900 |
| 2026-07-15 | 21.39 | $21.38 | 11500 |
| 2026-07-14 | 21.39 | $21.37 | 21700 |
| 2026-07-13 | 21.39 | $21.30 | 8627 |
| 2026-07-10 | 21.41 | $21.37 | 40325 |
| 2026-07-09 | 21.42 | $21.35 | 22322 |
| 2026-07-08 | 21.43 | $21.36 | 42900 |
| 2026-07-07 | 21.44 | $21.39 | 58202 |
| 2026-07-06 | 21.45 | $21.50 | 741800 |
| 2026-07-02 | 21.43 | $21.43 | 4631 |
| 2026-07-01 | 21.42 | $21.49 | 127300 |
| 2026-06-30 | 21.41 | $21.38 | 9925 |
| 2026-06-29 | 21.41 | $21.47 | 153914 |
| 2026-06-26 | 21.39 | $21.43 | 4839 |
| 2026-06-25 | 21.38 | $21.39 | 20000 |
| 2026-06-24 | 21.37 | $21.47 | 2300 |
| 2026-06-23 | 21.35 | $21.38 | 5400 |
| 2026-06-22 | 21.34 | $21.37 | 2900 |
| 2026-06-18 | 21.33 | $21.42 | 7049 |
| 2026-06-17 | 21.31 | $21.36 | 24638 |
| 2026-06-16 | 21.30 | $21.42 | 3900 |
| 2026-06-15 | 21.27 | $21.34 | 8000 |
| 2026-06-12 | 21.26 | $21.33 | 27641 |
| 2026-06-11 | 21.25 | $21.34 | 14300 |
| 2026-06-10 | 21.23 | $21.25 | 6818 |
| 2026-06-09 | 21.23 | $21.24 | 7841 |
| 2026-06-08 | 21.23 | $21.22 | 9549 |
| 2026-06-05 | 21.24 | $21.26 | 3302 |
| 2026-06-04 | 21.24 | $21.29 | 6000 |
| 2026-06-03 | 21.23 | $21.27 | 7204 |
| 2026-06-02 | 21.23 | $21.29 | 5200 |
| 2026-06-01 | 21.22 | $21.27 | 29929 |
| 2026-05-29 | 21.22 | $21.29 | 58900 |
| 2026-05-28 | 21.21 | $21.30 | 3403 |
| 2026-05-27 | 21.20 | $21.26 | 6411 |
| 2026-05-26 | 21.20 | $21.24 | 1800 |
| 2026-05-22 | 21.20 | $21.17 | 3400 |
| 2026-05-21 | 21.21 | $21.14 | 5000 |
| 2026-05-20 | 21.24 | $21.19 | 4639 |
| 2026-05-19 | 21.26 | $21.11 | 4700 |
| 2026-05-18 | 21.29 | $21.19 | 8942 |
| 2026-05-15 | 21.32 | $21.22 | 3339 |
| 2026-05-14 | 21.35 | $21.33 | 6826 |
| 2026-05-13 | 21.36 | $21.32 | 2500 |
| 2026-05-12 | 21.37 | $21.35 | 4240 |
| 2026-05-11 | 21.38 | $21.41 | 6838 |
| 2026-05-08 | 21.37 | $21.45 | 5803 |
| 2026-05-07 | 21.36 | $21.41 | 8800 |
| 2026-05-06 | 21.36 | $21.42 | 5031 |
| 2026-05-05 | 21.35 | $21.33 | 40421 |
| 2026-05-04 | 21.36 | $21.32 | 4518 |
| 2026-05-01 | 21.37 | $21.35 | 8242 |
| 2026-04-30 | 21.38 | $21.33 | 32100 |
| 2026-04-29 | 21.40 | $21.33 | 5621 |
| 2026-04-28 | 21.42 | $21.40 | 4202 |
| 2026-04-27 | 21.42 | $21.42 | 3007 |
| 2026-04-24 | 21.43 | $21.43 | 2136 |
| 2026-04-23 | 21.43 | $21.41 | 2749 |
| 2026-04-22 | 21.44 | $21.43 | 5700 |
| 2026-04-21 | 21.45 | $21.41 | 37105 |
| 2026-04-20 | 21.46 | $21.56 | 37110 |
| 2026-04-17 | 21.44 | $21.54 | 22526 |
| 2026-04-16 | 21.42 | $21.49 | 9300 |
| 2026-04-15 | 21.41 | $21.51 | 55400 |
| 2026-04-14 | 21.39 | $21.52 | 3200 |
| 2026-04-13 | 21.37 | $21.50 | 70100 |
| 2026-04-10 | 21.36 | $21.44 | 5600 |
| 2026-04-09 | 21.35 | $21.46 | 91013 |
| 2026-04-08 | 21.33 | $21.46 | 12400 |
| 2026-04-07 | 21.32 | $21.41 | 25523 |
| 2026-04-06 | 21.31 | $21.39 | 18316 |
| 2026-04-02 | 21.31 | $21.39 | 24638 |
| 2026-04-01 | 21.31 | $21.32 | 12100 |
| 2026-03-31 | 21.33 | $21.33 | 14000 |
| 2026-03-30 | 21.34 | $21.30 | 26200 |
| 2026-03-27 | 21.36 | $21.21 | 15500 |
| 2026-03-26 | 21.41 | $21.21 | 6600 |
| 2026-03-25 | 21.47 | $21.42 | 430241 |
| 2026-03-24 | 21.49 | $21.30 | 225645 |
| 2026-03-23 | 21.54 | $21.41 | 49400 |
| 2026-03-20 | 21.58 | $21.35 | 219009 |
| 2026-03-19 | 21.63 | $21.57 | 11805 |
| 2026-03-18 | 21.65 | $21.56 | 9927 |
| 2026-03-17 | 21.68 | $21.63 | 8632 |
| 2026-03-16 | 21.69 | $21.59 | 59916 |
| 2026-03-13 | 21.71 | $21.54 | 28000 |
| 2026-03-12 | 21.75 | $21.58 | 92811 |
| 2026-03-11 | 21.79 | $21.62 | 46200 |
| 2026-03-10 | 21.82 | $21.72 | 5614 |
| 2026-03-09 | 21.84 | $21.78 | 24144 |
| 2026-03-06 | 21.85 | $21.71 | 109300 |
| 2026-03-05 | 21.87 | $21.74 | 228400 |
| 2026-03-04 | 21.89 | $21.82 | 22800 |
| 2026-03-03 | 21.89 | $21.82 | 14813 |
| 2026-03-02 | 21.90 | $21.86 | 7935 |
| 2026-02-27 | 21.90 | $21.97 | 11122 |
| 2026-02-26 | 21.87 | $21.90 | 17500 |
| 2026-02-25 | 21.85 | $21.87 | 121819 |
| 2026-02-24 | 21.84 | $21.90 | 20600 |
| 2026-02-23 | 21.82 | $21.87 | 129617 |
| 2026-02-20 | 21.80 | $21.83 | 15100 |
| 2026-02-19 | 21.79 | $21.91 | 292800 |
| 2026-02-18 | 21.75 | $21.83 | 2500 |
| 2026-02-17 | 21.73 | $21.85 | 39443 |
| 2026-02-13 | 21.70 | $21.86 | 6900 |
| 2026-02-12 | 21.66 | $21.79 | 237900 |
| 2026-02-11 | 21.63 | $21.68 | 6700 |
| 2026-02-10 | 21.62 | $21.72 | 17433 |
| 2026-02-09 | 21.59 | $21.65 | 198246 |
| 2026-02-06 | 21.58 | $21.61 | 61600 |
| 2026-02-05 | 21.58 | $21.64 | 2233 |
| 2026-02-04 | 21.57 | $21.49 | 57400 |
| 2026-02-03 | 21.58 | $21.56 | 19800 |
| 2026-02-02 | 21.59 | $21.55 | 15800 |
| 2026-01-30 | 21.60 | $21.58 | 9600 |
| 2026-01-29 | 21.60 | $21.59 | 139100 |
| 2026-01-28 | 21.61 | $21.55 | 5744 |
| 2026-01-27 | 21.62 | $21.57 | 26100 |
| 2026-01-26 | 21.63 | $21.59 | 349831 |
| 2026-01-23 | 21.64 | $21.60 | 3000 |
| 2026-01-22 | 21.64 | $21.56 | 12943 |
| 2026-01-21 | 21.66 | $21.56 | 7600 |
| 2026-01-20 | 21.68 | $21.59 | 10300 |
| 2026-01-16 | 21.69 | $21.68 | 68900 |
| 2026-01-15 | 21.69 | $21.72 | 54034 |
| 2026-01-14 | 21.68 | $21.75 | 4900 |
| 2026-01-13 | 21.66 | $21.69 | 8100 |
| 2026-01-12 | 21.65 | $21.68 | 365800 |
| 2026-01-09 | 21.65 | $21.69 | 11309 |
| 2026-01-08 | 21.63 | $21.64 | 11700 |
| 2026-01-07 | 21.63 | $21.66 | 163500 |
| 2026-01-06 | 21.62 | $21.63 | 5536 |
| 2026-01-05 | 21.62 | $21.66 | 21900 |
| 2026-01-02 | 21.60 | $21.60 | 138743 |
| 2025-12-31 | 21.60 | $21.60 | 12400 |
| 2025-12-30 | 21.60 | $21.64 | 5200 |
| 2025-12-29 | 21.59 | $21.68 | 41400 |
| 2025-12-26 | 21.57 | $21.61 | 4000 |
| 2025-12-24 | 21.56 | $21.60 | 2600 |
| 2025-12-23 | 21.56 | $21.54 | 6200 |
| 2025-12-22 | 21.56 | $21.56 | 89500 |
| 2025-12-19 | 21.56 | $21.56 | 12337 |
| 2025-12-18 | 21.56 | $21.62 | 7717 |
| 2025-12-17 | 21.55 | $21.54 | 20300 |
| 2025-12-16 | 21.55 | $21.54 | 16800 |
| 2025-12-15 | 21.55 | $21.49 | 49313 |
| 2025-12-12 | 21.57 | $21.45 | 8600 |
| 2025-12-11 | 21.59 | $21.57 | 50045 |
| 2025-12-10 | 21.59 | $21.57 | 7807 |
| 2025-12-09 | 21.60 | $21.51 | 3137 |
| 2025-12-08 | 21.61 | $21.52 | 3700 |
| 2025-12-05 | 21.63 | $21.56 | 4000 |
| 2025-12-04 | 21.64 | $21.60 | 9109 |
| 2025-12-03 | 21.65 | $21.64 | 5300 |
| 2025-12-02 | 21.64 | $21.61 | 3300 |
| 2025-12-01 | 21.64 | $21.60 | 2139 |
| 2025-11-28 | 21.65 | $21.68 | 7416 |
| 2025-11-26 | 21.63 | $21.71 | 8200 |
| 2025-11-25 | 21.61 | $21.69 | 241443 |
| 2025-11-24 | 21.59 | $21.64 | 93600 |
| 2025-11-21 | 21.58 | $21.59 | 4147 |
| 2025-11-20 | 21.57 | $21.61 | 5800 |
| 2025-11-19 | 21.56 | $21.53 | 23500 |
| 2025-11-18 | 21.57 | $21.59 | 15400 |
| 2025-11-17 | 21.56 | $21.56 | 6400 |
| 2025-11-14 | 21.55 | $21.56 | 187846 |
| 2025-11-13 | 21.55 | $21.54 | 131000 |
| 2025-11-12 | 21.55 | $21.58 | 207848 |
| 2025-11-11 | 21.54 | $21.56 | 1706 |
| 2025-11-10 | 21.53 | $21.51 | 6200 |
| 2025-11-07 | 21.54 | $21.54 | 2000 |
| 2025-11-06 | 21.53 | $21.51 | 120300 |
| 2025-11-05 | 21.54 | $21.46 | 9200 |
| 2025-11-04 | 21.55 | $21.51 | 5200 |
| 2025-11-03 | 21.55 | $21.48 | 3900 |
| 2025-10-31 | 21.57 | $21.48 | 7321 |
| 2025-10-30 | 21.58 | $21.46 | 3700 |
| 2025-10-29 | 21.60 | $21.50 | 3700 |
| 2025-10-28 | 21.61 | $21.62 | 5200 |
| 2025-10-27 | 21.60 | $21.60 | 27733 |
| 2025-10-24 | 21.59 | $21.57 | 24400 |
| 2025-10-23 | 21.59 | $21.55 | 2700 |
| 2025-10-22 | 21.59 | $21.60 | 162921 |
| 2025-10-21 | 21.58 | $21.60 | 8700 |
| 2025-10-20 | 21.57 | $21.63 | 2608 |
| 2025-10-17 | 21.55 | $21.61 | 3116 |
| 2025-10-16 | 21.53 | $21.64 | 15226 |
| 2025-10-15 | 21.50 | $21.57 | 12544 |
| 2025-10-14 | 21.48 | $21.55 | 5700 |
| 2025-10-13 | 21.46 | $21.48 | 42100 |
| 2025-10-10 | 21.45 | $21.49 | 4500 |
| 2025-10-09 | 21.43 | $21.40 | 4900 |
| 2025-10-08 | 21.44 | $21.41 | 47500 |
| 2025-10-07 | 21.44 | $21.39 | 15800 |
| 2025-10-06 | 21.44 | $21.36 | 20025 |
| 2025-10-03 | 21.46 | $21.43 | 3200 |
| 2025-10-02 | 21.46 | $21.43 | 2510 |
| 2025-10-01 | 21.46 | $21.41 | 16115 |
| 2025-09-30 | 21.46 | $21.38 | 5000 |
| 2025-09-29 | 21.47 | $21.36 | 373100 |
| 2025-09-26 | 21.49 | $21.33 | 4141 |
| 2025-09-25 | 21.51 | $21.35 | 25800 |
| 2025-09-24 | 21.54 | $21.45 | 32306 |
| 2025-09-23 | 21.55 | $21.48 | 20613 |
| 2025-09-22 | 21.55 | $21.45 | 5400 |
| 2025-09-19 | 21.55 | $21.47 | 93400 |
| 2025-09-18 | 21.55 | $21.54 | 9400 |
| 2025-09-17 | 21.54 | $21.60 | 364600 |
| 2025-09-16 | 21.51 | $21.57 | 9848 |
| 2025-09-15 | 21.48 | $21.56 | 9100 |
| 2025-09-12 | 21.45 | $21.50 | 1100 |
| 2025-09-11 | 21.43 | $21.49 | 136649 |
| 2025-09-10 | 21.40 | $21.53 | 10900 |
| 2025-09-09 | 21.36 | $21.44 | 3222 |
| 2025-09-08 | 21.33 | $21.51 | 2600 |
| 2025-09-05 | 21.29 | $21.40 | 5700 |
| 2025-09-04 | 21.25 | $21.33 | 7436 |
| 2025-09-03 | 21.23 | $21.28 | 5100 |
| 2025-09-02 | 21.21 | $21.18 | 7300 |
| 2025-08-29 | 21.22 | $21.25 | 6436 |
| 2025-08-28 | 21.20 | $21.25 | 3645 |
| 2025-08-27 | 21.19 | $21.22 | 6800 |
| 2025-08-26 | 21.17 | $21.20 | 2900 |
| 2025-08-25 | 21.16 | $21.17 | 2800 |
| 2025-08-22 | 21.16 | $21.15 | 4400 |
| 2025-08-21 | 21.15 | $21.06 | 1200 |
| 2025-08-20 | 21.17 | $21.18 | 9000 |
| 2025-08-19 | 21.16 | $21.13 | 17800 |
| 2025-08-18 | 21.16 | $21.12 | 5700 |
| 2025-08-15 | 21.17 | $21.13 | 4600 |
| 2025-08-14 | 21.17 | $21.16 | 5536 |
| 2025-08-13 | 21.16 | $21.22 | 7310 |
| 2025-08-12 | 21.14 | $21.20 | 3106 |
| 2025-08-11 | 21.12 | $21.15 | 6600 |
| 2025-08-08 | 21.11 | $21.14 | 7000 |
| 2025-08-07 | 21.10 | $21.16 | 6000 |
| 2025-08-06 | 21.08 | $21.20 | 7300 |
| 2025-08-05 | 21.05 | $21.18 | 2000 |
| 2025-08-04 | 21.02 | $21.16 | 4627 |
| 2025-08-01 | 20.99 | $21.14 | 13100 |
| 2025-07-31 | 20.96 | $20.97 | 9605 |
| 2025-07-30 | 20.96 | $20.95 | 38900 |
| 2025-07-29 | 20.96 | $21.01 | 7200 |
| 2025-07-28 | 20.95 | $20.91 | 3813 |
| 2025-07-25 | 20.96 | $20.94 | 5600 |
| 2025-07-24 | 20.97 | $20.89 | 3600 |
| 2025-07-23 | 20.99 | $20.94 | 14215 |
| 2025-07-22 | 21.00 | $20.98 | 5600 |
| 2025-07-21 | 21.00 | $21.00 | 5800 |
| 2025-07-18 | 21.00 | $20.93 | 6445 |
| 2025-07-17 | 21.01 | $20.93 | 8000 |
| 2025-07-16 | 21.03 | $20.92 | 38513 |
| 2025-07-15 | 21.05 | $20.94 | 32300 |
| 2025-07-14 | 21.07 | $21.00 | 8500 |
| 2025-07-11 | 21.08 | $21.03 | 9430 |
| 2025-07-10 | 21.09 | $21.07 | 1000 |
| 2025-07-09 | 21.09 | $21.09 | 8700 |
| 2025-07-08 | 21.08 | $20.97 | 2839 |
| 2025-07-07 | 21.10 | $21.00 | 3900 |
| 2025-07-03 | 21.12 | $21.06 | 30900 |
| 2025-07-02 | 21.12 | $21.11 | 7900 |
| 2025-07-01 | 21.11 | $21.16 | 8000 |
| 2025-06-30 | 21.09 | $21.14 | 14300 |
| 2025-06-27 | 21.08 | $21.11 | 3805 |
| 2025-06-26 | 21.06 | $21.15 | 5800 |
| 2025-06-25 | 21.04 | $21.17 | 3637 |
| 2025-06-24 | 21.00 | $21.14 | 2700 |
| 2025-06-23 | 20.97 | $21.08 | 5042 |
| 2025-06-20 | 20.94 | $21.01 | 600 |
| 2025-06-18 | 20.92 | $21.00 | 9800 |
| 2025-06-17 | 20.91 | $20.98 | 6400 |
| 2025-06-16 | 20.89 | $20.90 | 6014 |
| 2025-06-13 | 20.89 | $20.94 | 5100 |
| 2025-06-12 | 20.88 | $21.01 | 7100 |
| 2025-06-11 | 20.85 | $20.93 | 14841 |
| 2025-06-10 | 20.83 | $20.86 | 13119 |
| 2025-06-09 | 20.83 | $20.83 | 17904 |
| 2025-06-06 | 20.84 | $20.78 | 16100 |
| 2025-06-05 | 20.85 | $20.93 | 6100 |
| 2025-06-04 | 20.84 | $20.95 | 6500 |
| 2025-06-03 | 20.82 | $20.84 | 13800 |
| 2025-06-02 | 20.82 | $20.85 | 3400 |
| 2025-05-30 | 20.82 | $20.92 | 83100 |
| 2025-05-29 | 20.80 | $20.87 | 12518 |
| 2025-05-28 | 20.79 | $20.80 | 57927 |
| 2025-05-27 | 20.80 | $20.83 | 12943 |
| 2025-05-23 | 20.80 | $20.75 | 7100 |
| 2025-05-22 | 20.82 | $20.72 | 55000 |
| 2025-05-21 | 20.85 | $20.71 | 9300 |
| 2025-05-20 | 20.88 | $20.91 | 11400 |
| 2025-05-19 | 20.88 | $20.90 | 2800 |
| 2025-05-16 | 20.88 | $20.90 | 5807 |
| 2025-05-15 | 20.89 | $20.90 | 2200 |
| 2025-05-14 | 20.89 | $20.78 | 6518 |
| 2025-05-13 | 20.92 | $20.83 | 74700 |
| 2025-05-12 | 20.94 | $20.84 | 2918 |
| 2025-05-09 | 20.97 | $20.92 | 3000 |
| 2025-05-08 | 20.98 | $20.92 | 35000 |
| 2025-05-07 | 20.99 | $21.03 | 3410 |
| 2025-05-06 | 20.99 | $20.93 | 38242 |
| 2025-05-05 | 21.00 | $20.93 | 9700 |
| 2025-05-02 | 21.01 | $21.00 | 6400 |
| 2025-05-01 | 21.02 | $21.12 | 2200 |
| 2025-04-30 | 21.00 | $21.19 | 5522 |
| 2025-04-29 | 20.96 | $21.14 | 50500 |
| 2025-04-28 | 20.92 | $21.16 | 12700 |
| 2025-04-25 | 20.88 | $20.99 | 47344 |
| 2025-04-24 | 20.86 | $20.92 | 11700 |
| 2025-04-23 | 20.86 | $20.83 | 5900 |
| 2025-04-22 | 20.87 | $20.84 | 41209 |
| 2025-04-21 | 20.89 | $20.78 | 16243 |
| 2025-04-17 | 20.92 | $20.88 | 51008 |
| 2025-04-16 | 20.94 | $20.94 | 3500 |
| 2025-04-15 | 20.95 | $20.87 | 9000 |
| 2025-04-14 | 20.97 | $20.82 | 93842 |
| 2025-04-11 | 21.01 | $20.73 | 25936 |
| 2025-04-10 | 21.07 | $20.77 | 9714 |
| 2025-04-09 | 21.14 | $20.96 | 7307 |
| 2025-04-08 | 21.18 | $21.01 | 10914 |
| 2025-04-07 | 21.21 | $21.10 | 12000 |
| 2025-04-04 | 21.23 | $21.36 | 31906 |
| 2025-04-03 | 21.19 | $21.31 | 18038 |
| 2025-04-02 | 21.16 | $21.15 | 37112 |
| 2025-04-01 | 21.16 | $21.18 | 14100 |
| 2025-03-31 | 21.15 | $21.14 | 38334 |
| 2025-03-28 | 21.15 | $21.06 | 13401 |
| 2025-03-27 | 21.17 | $20.94 | 50100 |
| 2025-03-26 | 21.21 | $21.08 | 101400 |
| 2025-03-25 | 21.23 | $21.16 | 7434 |
| 2025-03-24 | 21.24 | $21.11 | 39602 |
| 2025-03-21 | 21.25 | $21.22 | 20140 |
| 2025-03-20 | 21.25 | $21.24 | 9935 |
| 2025-03-19 | 21.24 | $21.24 | 14046 |
| 2025-03-18 | 21.23 | $21.14 | 16100 |
| 2025-03-17 | 21.24 | $21.16 | 9000 |
| 2025-03-14 | 21.24 | $21.17 | 15200 |
| 2025-03-13 | 21.25 | $21.22 | 9829 |
| 2025-03-12 | 21.24 | $21.16 | 16500 |
| 2025-03-11 | 21.24 | $21.19 | 15500 |
| 2025-03-10 | 21.23 | $21.27 | 24000 |
| 2025-03-07 | 21.21 | $21.15 | 11200 |
| 2025-03-06 | 21.21 | $21.17 | 6100 |
| 2025-03-05 | 21.20 | $21.20 | 14600 |
| 2025-03-04 | 21.19 | $21.27 | 10500 |
| 2025-03-03 | 21.15 | $21.34 | 2304 |
| 2025-02-28 | 21.10 | $21.31 | 3900 |
| 2025-02-27 | 21.04 | $21.18 | 6300 |
| 2025-02-26 | 21.00 | $21.13 | 49535 |
| 2025-02-25 | 20.96 | $21.11 | 23300 |
| 2025-02-24 | 20.92 | $20.99 | 4000 |
| 2025-02-21 | 20.90 | $20.94 | 7910 |
| 2025-02-20 | 20.88 | $20.94 | 4600 |
| 2025-02-19 | 20.87 | $20.88 | 11800 |
| 2025-02-18 | 20.86 | $20.87 | 9614 |
| 2025-02-14 | 20.85 | $20.92 | 4400 |
| 2025-02-13 | 20.84 | $20.81 | 12324 |
| 2025-02-12 | 20.84 | $20.68 | 18600 |
| 2025-02-11 | 20.87 | $20.81 | 28000 |
| 2025-02-10 | 20.88 | $20.85 | 161900 |
| 2025-02-07 | 20.87 | $20.86 | 147825 |
| 2025-02-06 | 20.87 | $20.97 | 7006 |
| 2025-02-05 | 20.84 | $21.08 | 6422 |
| 2025-02-04 | 20.79 | $20.86 | 8100 |
| 2025-02-03 | 20.77 | $20.85 | 7917 |
| 2025-01-31 | 20.75 | $20.80 | 8600 |
| 2025-01-30 | 20.74 | $20.85 | 41500 |
| 2025-01-29 | 20.72 | $20.83 | 17231 |
| 2025-01-28 | 20.69 | $20.85 | 8600 |
| 2025-01-27 | 20.66 | $20.83 | 110200 |
| 2025-01-24 | 20.63 | $20.67 | 31000 |
| 2025-01-23 | 20.63 | $20.65 | 16936 |
| 2025-01-22 | 20.63 | $20.71 | 118833 |
| 2025-01-21 | 20.62 | $20.98 | 4201 |
| 2025-01-17 | 20.55 | $20.74 | 3300 |
| 2025-01-16 | 20.52 | $20.74 | 61507 |
| 2025-01-15 | 20.49 | $20.69 | 3900 |
| 2025-01-14 | 20.46 | $20.46 | 11440 |
| 2025-01-13 | 20.48 | $20.37 | 12700 |
| 2025-01-10 | 20.52 | $20.41 | 18008 |
| 2025-01-08 | 20.56 | $20.56 | 12823 |
| 2025-01-07 | 20.57 | $20.53 | 2713 |
| 2025-01-06 | 20.60 | $20.53 | 7100 |
| 2025-01-03 | 20.62 | $20.64 | 13400 |
| 2025-01-02 | 20.64 | $20.66 | 4700 |
| 2024-12-31 | 20.65 | $20.68 | 16800 |
| 2024-12-30 | 20.65 | $20.66 | 28147 |
| 2024-12-27 | 20.67 | $20.58 | 19109 |
| 2024-12-26 | 20.70 | $20.62 | 3130 |
| 2024-12-24 | 20.73 | $20.59 | 3419 |
| 2024-12-23 | 20.77 | $20.59 | 7825 |
| 2024-12-20 | 20.83 | $20.67 | 4400 |
| 2024-12-19 | 20.87 | $20.58 | 15121 |
| 2024-12-18 | 20.94 | $20.67 | 5527 |
| 2024-12-17 | 21.00 | $20.83 | 7900 |
| 2024-12-16 | 21.03 | $20.80 | 132200 |
| 2024-12-13 | 21.08 | $20.84 | 5500 |
| 2024-12-12 | 21.13 | $21.04 | 3312 |
| 2024-12-11 | 21.15 | $21.12 | 5100 |
| 2024-12-10 | 21.15 | $21.17 | 38004 |
| 2024-12-09 | 21.14 | $21.21 | 6600 |
| 2024-12-06 | 21.11 | $21.34 | 14246 |
| 2024-12-05 | 21.06 | $21.28 | 14100 |
| 2024-12-04 | 21.01 | $21.21 | 5233 |
| 2024-12-03 | 20.97 | $21.17 | 13528 |
| 2024-12-02 | 20.93 | $21.16 | 42425 |
| 2024-11-29 | 20.88 | $21.14 | 3600 |
| 2024-11-27 | 20.84 | $21.08 | 5200 |
| 2024-11-26 | 20.79 | $20.98 | 113319 |
| 2024-11-25 | 20.77 | $21.02 | 5600 |
| 2024-11-22 | 20.73 | $20.90 | 4600 |
| 2024-11-21 | 20.71 | $20.71 | 15909 |
| 2024-11-20 | 20.73 | $20.86 | 6810 |
| 2024-11-19 | 20.72 | $20.81 | 4544 |
| 2024-11-18 | 20.72 | $20.77 | 3200 |
| 2024-11-15 | 20.73 | $20.77 | 8710 |
| 2024-11-14 | 20.75 | $20.75 | 32840 |
| 2024-11-13 | 20.77 | $20.79 | 55800 |
| 2024-11-12 | 20.78 | $20.78 | 11106 |
| 2024-11-11 | 20.81 | $20.90 | 52944 |
| 2024-11-08 | 20.81 | $20.93 | 6529 |
| 2024-11-07 | 20.81 | $20.91 | 56545 |
| 2024-11-06 | 20.81 | $20.73 | 11300 |
| 2024-11-05 | 20.86 | $20.93 | 4714 |
| 2024-11-04 | 20.86 | $20.88 | 12600 |
| 2024-11-01 | 20.89 | $20.80 | 1800 |
| 2024-10-31 | 20.93 | $20.91 | 7200 |
| 2024-10-30 | 20.96 | $20.90 | 9833 |
| 2024-10-29 | 21.00 | $20.92 | 12400 |
| 2024-10-28 | 21.04 | $20.89 | 3400 |
| 2024-10-25 | 21.09 | $20.95 | 1825 |
| 2024-10-24 | 21.15 | $20.99 | 6605 |
| 2024-10-23 | 21.20 | $20.99 | 5519 |
| 2024-10-22 | 21.26 | $21.05 | 5500 |
| 2024-10-21 | 21.32 | $21.20 | 4800 |
| 2024-10-18 | 21.36 | $21.34 | 12348 |
| 2024-10-17 | 21.38 | $21.31 | 5300 |
| 2024-10-16 | 21.40 | $21.44 | 11733 |
| 2024-10-15 | 21.41 | $21.34 | 26528 |
| 2024-10-14 | 21.43 | $21.25 | 306 |
| 2024-10-11 | 21.48 | $21.28 | 4900 |
| 2024-10-10 | 21.53 | $21.27 | 4500 |
| 2024-10-09 | 21.59 | $21.30 | 14300 |
| 2024-10-08 | 21.66 | $21.37 | 39900 |
| 2024-10-07 | 21.72 | $21.37 | 4200 |
| 2024-10-04 | 21.79 | $21.47 | 35519 |
| 2024-10-03 | 21.86 | $21.67 | 1932 |
| 2024-10-02 | 21.89 | $21.76 | 6100 |
| 2024-10-01 | 21.90 | $21.80 | 26100 |
| 2024-09-30 | 21.91 | $21.76 | 24100 |
| 2024-09-27 | 21.92 | $21.80 | 3646 |
| 2024-09-26 | 21.93 | $21.71 | 6300 |
| 2024-09-25 | 21.96 | $21.82 | 17128 |
| 2024-09-24 | 21.97 | $21.92 | 31212 |
| 2024-09-23 | 21.96 | $21.94 | 43531 |
| 2024-09-20 | 21.94 | $21.84 | 600 |
| 2024-09-19 | 21.94 | $21.88 | 7719 |
| 2024-09-18 | 21.93 | $21.86 | 6018 |
| 2024-09-17 | 21.92 | $21.95 | 5644 |
| 2024-09-16 | 21.89 | $21.98 | 5500 |
| 2024-09-13 | 21.85 | $21.89 | 4500 |
| 2024-09-12 | 21.82 | $21.85 | 6925 |
| 2024-09-11 | 21.78 | $21.87 | 21745 |
| 2024-09-10 | 21.74 | $21.85 | 27818 |
| 2024-09-09 | 21.70 | $21.79 | 5547 |
| 2024-09-06 | 21.66 | $21.71 | 9200 |
| 2024-09-05 | 21.63 | $21.71 | 7500 |
| 2024-09-04 | 21.59 | $21.67 | 8910 |
| 2024-09-03 | 21.56 | $21.55 | 7600 |
| 2024-08-30 | 21.54 | $21.42 | 6325 |
| 2024-08-29 | 21.55 | $21.43 | 11111 |
| 2024-08-28 | 21.56 | $21.51 | 7500 |
| 2024-08-27 | 21.55 | $21.52 | 4400 |
| 2024-08-26 | 21.53 | $21.47 | 3937 |
| 2024-08-23 | 21.52 | $21.53 | 7800 |
| 2024-08-22 | 21.50 | $21.41 | 7204 |
| 2024-08-21 | 21.50 | $21.53 | 18244 |
| 2024-08-20 | 21.47 | $21.53 | 7815 |
| 2024-08-19 | 21.43 | $21.45 | 1800 |
| 2024-08-16 | 21.41 | $21.38 | 3000 |
| 2024-08-15 | 21.39 | $21.33 | 3200 |
| 2024-08-14 | 21.38 | $21.48 | 9200 |
| 2024-08-13 | 21.34 | $21.47 | 14300 |
| 2024-08-12 | 21.29 | $21.32 | 4904 |
| 2024-08-09 | 21.27 | $21.27 | 13127 |
| 2024-08-08 | 21.25 | $21.24 | 4436 |
| 2024-08-07 | 21.23 | $21.25 | 4845 |
| 2024-08-06 | 21.21 | $21.35 | 44300 |
| 2024-08-05 | 21.16 | $21.51 | 27900 |
| 2024-08-02 | 21.06 | $21.46 | 8400 |
| 2024-08-01 | 20.97 | $21.15 | 3507 |
| 2024-07-31 | 20.92 | $21.07 | 20138 |
| 2024-07-30 | 20.88 | $20.96 | 7011 |
| 2024-07-29 | 20.85 | $20.86 | 1827 |
| 2024-07-26 | 20.85 | $20.89 | 2900 |
| 2024-07-25 | 20.83 | $20.67 | 120500 |
| 2024-07-24 | 20.86 | $20.73 | 59200 |
| 2024-07-23 | 20.89 | $20.77 | 3100 |
| 2024-07-22 | 20.90 | $20.86 | 4500 |
| 2024-07-19 | 20.90 | $20.87 | 5202 |
| 2024-07-18 | 20.90 | $20.95 | 16036 |
| 2024-07-17 | 20.88 | $20.94 | 9900 |
| 2024-07-16 | 20.86 | $20.96 | 36301 |
| 2024-07-15 | 20.83 | $20.87 | 23512 |
| 2024-07-12 | 20.81 | $21.00 | 6545 |
| 2024-07-11 | 20.77 | $20.84 | 59132 |
| 2024-07-10 | 20.75 | $20.70 | 81102 |
| 2024-07-09 | 20.75 | $20.72 | 84914 |
| 2024-07-08 | 20.75 | $20.79 | 40441 |
| 2024-07-05 | 20.74 | $20.77 | 9000 |
| 2024-07-03 | 20.73 | $20.60 | 34135 |
| 2024-07-02 | 20.75 | $20.51 | 77834 |
| 2024-07-01 | 20.80 | $20.52 | 18900 |
| 2024-06-28 | 20.85 | $20.63 | 17800 |
| 2024-06-27 | 20.88 | $20.77 | 8342 |
| 2024-06-26 | 20.89 | $20.84 | 6938 |
| 2024-06-25 | 20.88 | $20.87 | 25800 |
| 2024-06-24 | 20.87 | $20.92 | 14006 |
| 2024-06-21 | 20.84 | $20.88 | 20636 |
| 2024-06-20 | 20.82 | $20.89 | 13900 |
| 2024-06-18 | 20.79 | $20.94 | 24343 |
| 2024-06-17 | 20.75 | $20.82 | 51900 |
| 2024-06-14 | 20.72 | $20.89 | 8200 |
| 2024-06-13 | 20.67 | $20.84 | 29236 |
| 2024-06-12 | 20.63 | $20.73 | 24605 |
| 2024-06-11 | 20.60 | $20.59 | 372021 |
| 2024-06-10 | 20.59 | $20.48 | 49700 |
| 2024-06-07 | 20.61 | $20.49 | 516400 |
| 2024-06-06 | 20.62 | $20.81 | 12248 |
| 2024-06-05 | 20.58 | $20.78 | 46300 |
| 2024-06-04 | 20.53 | $20.66 | 48318 |
| 2024-06-03 | 20.49 | $20.55 | 50142 |
| 2024-05-31 | 20.48 | $20.46 | 12817 |
| 2024-05-30 | 20.48 | $20.35 | 13749 |
| 2024-05-29 | 20.50 | $20.31 | 76800 |
| 2024-05-28 | 20.54 | $20.40 | 109200 |
| 2024-05-24 | 20.56 | $20.48 | 36137 |
| 2024-05-23 | 20.57 | $20.45 | 46922 |
| 2024-05-22 | 20.58 | $20.47 | 22318 |
| 2024-05-21 | 20.60 | $20.58 | 12000 |
| 2024-05-20 | 20.59 | $20.63 | 25841 |
| 2024-05-17 | 20.57 | $20.67 | 11515 |
| 2024-05-16 | 20.54 | $20.64 | 57920 |
| 2024-05-15 | 20.50 | $20.80 | 30519 |
| 2024-05-14 | 20.43 | $20.64 | 21732 |
| 2024-05-13 | 20.38 | $20.58 | 60500 |
| 2024-05-10 | 20.34 | $20.53 | 60937 |
| 2024-05-09 | 20.29 | $20.57 | 61241 |
| 2024-05-08 | 20.24 | $20.43 | 75800 |
| 2024-05-07 | 20.20 | $20.57 | 39837 |
| 2024-05-06 | 20.13 | $20.45 | 111300 |
| 2024-05-03 | 20.07 | $20.41 | 18900 |
| 2024-05-02 | 20.01 | $20.23 | 48425 |
| 2024-05-01 | 19.98 | $20.10 | 9900 |
| 2024-04-30 | 19.98 | $20.02 | 6800 |
| 2024-04-29 | 19.99 | $20.03 | 22800 |
| 2024-04-26 | 20.00 | $20.02 | 71400 |
| 2024-04-25 | 20.02 | $19.92 | 16700 |
| 2024-04-24 | 20.07 | $20.05 | 5000 |
| 2024-04-23 | 20.09 | $20.07 | 11416 |
| 2024-04-22 | 20.12 | $20.10 | 12500 |
| 2024-04-19 | 20.14 | $20.07 | 10100 |
| 2024-04-18 | 20.17 | $20.03 | 6944 |
| 2024-04-17 | 20.23 | $20.14 | 8235 |
| 2024-04-16 | 20.26 | $20.09 | 13246 |
| 2024-04-15 | 20.31 | $20.15 | 28200 |
| 2024-04-12 | 20.36 | $20.24 | 54900 |
| 2024-04-11 | 20.40 | $20.20 | 6213 |
| 2024-04-10 | 20.46 | $20.22 | 15200 |
| 2024-04-09 | 20.52 | $20.45 | 33129 |
| 2024-04-08 | 20.54 | $20.37 | 60400 |
| 2024-04-05 | 20.59 | $20.52 | 28600 |
| 2024-04-04 | 20.60 | $20.55 | 10900 |
| 2024-04-03 | 20.62 | $20.57 | 12800 |
| 2024-04-02 | 20.63 | $20.52 | 38414 |
| 2024-04-01 | 20.66 | $20.57 | 9535 |
| 2024-03-28 | 20.68 | $20.71 | 10639 |
| 2024-03-27 | 20.67 | $20.71 | 9331 |
| 2024-03-26 | 20.67 | $20.77 | 29718 |
| 2024-03-25 | 20.65 | $20.70 | 22546 |
| 2024-03-22 | 20.64 | $20.72 | 95000 |
| 2024-03-21 | 20.62 | $20.59 | 10007 |
| 2024-03-20 | 20.63 | $20.64 | 8600 |
| 2024-03-19 | 20.64 | $20.58 | 3200 |
| 2024-03-18 | 20.65 | $20.55 | 68500 |
| 2024-03-15 | 20.68 | $20.52 | 7022 |
| 2024-03-14 | 20.71 | $20.54 | 9047 |
| 2024-03-13 | 20.75 | $20.74 | 21739 |
| 2024-03-12 | 20.75 | $20.82 | 5341 |
| 2024-03-11 | 20.73 | $20.92 | 23038 |
| 2024-03-08 | 20.69 | $20.85 | 21600 |
| 2024-03-07 | 20.65 | $20.84 | 31400 |
| 2024-03-06 | 20.62 | $20.84 | 56800 |
| 2024-03-05 | 20.57 | $20.75 | 36100 |
| 2024-03-04 | 20.55 | $20.66 | 67100 |
| 2024-03-01 | 20.53 | $20.71 | 6800 |
| 2024-02-29 | 20.50 | $20.56 | 3800 |
| 2024-02-28 | 20.50 | $20.49 | 7629 |
| 2024-02-27 | 20.52 | $20.47 | 11600 |
| 2024-02-26 | 20.55 | $20.53 | 4248 |
| 2024-02-23 | 20.56 | $20.53 | 4149 |
| 2024-02-22 | 20.58 | $20.40 | 8600 |
| 2024-02-21 | 20.63 | $20.42 | 18842 |
| 2024-02-20 | 20.69 | $20.61 | 34300 |
| 2024-02-16 | 20.71 | $20.65 | 11700 |
| 2024-02-15 | 20.73 | $20.68 | 36725 |
| 2024-02-14 | 20.74 | $20.62 | 40742 |
| 2024-02-13 | 20.78 | $20.56 | 62534 |
| 2024-02-12 | 20.83 | $20.77 | 8512 |
| 2024-02-09 | 20.84 | $20.76 | 10032 |
| 2024-02-08 | 20.86 | $20.79 | 9602 |
| 2024-02-07 | 20.87 | $20.80 | 25000 |
| 2024-02-06 | 20.89 | $20.84 | 48700 |
| 2024-02-05 | 20.90 | $20.74 | 19346 |
| 2024-02-02 | 20.93 | $20.95 | 4847 |
| 2024-02-01 | 20.92 | $21.11 | 21800 |
| 2024-01-31 | 20.88 | $20.99 | 5425 |
| 2024-01-30 | 20.86 | $20.88 | 40011 |
| 2024-01-29 | 20.85 | $20.84 | 19048 |
| 2024-01-26 | 20.86 | $20.75 | 25347 |
| 2024-01-25 | 20.88 | $20.76 | 4908 |
| 2024-01-24 | 20.90 | $20.62 | 21800 |
| 2024-01-23 | 20.96 | $20.69 | 10100 |
| 2024-01-22 | 21.01 | $20.88 | 20224 |
| 2024-01-19 | 21.03 | $20.80 | 10000 |
| 2024-01-18 | 21.07 | $20.88 | 13135 |
| 2024-01-17 | 21.09 | $20.86 | 8000 |
| 2024-01-16 | 21.13 | $20.97 | 7600 |
| 2024-01-12 | 21.15 | $21.11 | 8800 |
| 2024-01-11 | 21.13 | $21.04 | 52206 |
| 2024-01-10 | 21.14 | $20.94 | 39949 |
| 2024-01-09 | 21.16 | $20.95 | 31600 |
| 2024-01-08 | 21.18 | $20.94 | 37544 |
| 2024-01-05 | 21.20 | $20.84 | 143833 |
| 2024-01-04 | 21.25 | $20.98 | 20330 |
| 2024-01-03 | 21.28 | $21.08 | 19500 |
| 2024-01-02 | 21.28 | $21.10 | 129518 |
| 2023-12-29 | 21.29 | $21.21 | 13100 |
| 2023-12-28 | 21.26 | $21.21 | 173817 |
| 2023-12-27 | 21.23 | $21.23 | 67840 |
| 2023-12-26 | 21.20 | $21.19 | 5400 |
| 2023-12-22 | 21.16 | $21.12 | 9435 |
| 2023-12-21 | 21.12 | $21.22 | 18800 |
| 2023-12-20 | 21.06 | $21.20 | 22036 |
| 2023-12-19 | 20.99 | $21.10 | 44600 |
| 2023-12-18 | 20.93 | $21.10 | 10600 |
| 2023-12-15 | 20.86 | $21.13 | 16023 |
| 2023-12-14 | 20.77 | $21.10 | 27608 |
| 2023-12-13 | 20.67 | $20.94 | 58230 |
| 2023-12-12 | 20.58 | $20.59 | 42100 |
| 2023-12-11 | 20.56 | $20.55 | 5600 |
| 2023-12-08 | 20.53 | $20.59 | 3539 |
| 2023-12-07 | 20.50 | $20.63 | 9045 |
| 2023-12-06 | 20.44 | $20.66 | 8300 |
| 2023-12-05 | 20.38 | $20.57 | 13800 |
| 2023-12-04 | 20.31 | $20.44 | 16209 |
| 2023-12-01 | 20.27 | $20.49 | 6600 |
| 2023-11-30 | 20.20 | $20.31 | 109000 |
| 2023-11-29 | 20.17 | $20.43 | 54722 |
| 2023-11-28 | 20.10 | $20.24 | 22734 |
| 2023-11-27 | 20.06 | $20.11 | 3900 |
| 2023-11-24 | 20.04 | $19.99 | 1103 |
| 2023-11-22 | 20.04 | $20.10 | 16131 |
| 2023-11-21 | 20.02 | $20.16 | 61643 |
| 2023-11-20 | 19.98 | $20.18 | 9338 |
| 2023-11-17 | 19.93 | $20.17 | 105119 |
| 2023-11-16 | 19.87 | $20.11 | 35027 |
| 2023-11-15 | 19.82 | $19.98 | 6400 |
| 2023-11-14 | 19.79 | $20.14 | 12700 |
| 2023-11-13 | 19.71 | $19.78 | 11200 |
| 2023-11-10 | 19.71 | $19.79 | 10349 |
| 2023-11-09 | 19.70 | $19.81 | 4601 |
| 2023-11-08 | 19.68 | $19.99 | 8839 |
| 2023-11-07 | 19.62 | $19.93 | 5625 |
| 2023-11-06 | 19.57 | $19.84 | 9900 |
| 2023-11-03 | 19.53 | $19.92 | 37202 |
| 2023-11-02 | 19.47 | $19.82 | 4432 |
| 2023-11-01 | 19.42 | $19.69 | 19203 |
| 2023-10-31 | 19.39 | $19.46 | 8600 |
| 2023-10-30 | 19.40 | $19.45 | 7600 |
| 2023-10-27 | 19.42 | $19.52 | 7313 |
| 2023-10-26 | 19.43 | $19.51 | 8000 |
| 2023-10-25 | 19.45 | $19.32 | 4900 |
| 2023-10-24 | 19.51 | $19.53 | 17120 |
| 2023-10-23 | 19.54 | $19.52 | 6928 |
| 2023-10-20 | 19.58 | $19.45 | 9500 |
| 2023-10-19 | 19.64 | $19.43 | 12919 |
| 2023-10-18 | 19.71 | $19.47 | 4927 |
| 2023-10-17 | 19.79 | $19.66 | 4214 |
| 2023-10-16 | 19.84 | $19.83 | 5704 |
| 2023-10-13 | 19.87 | $19.97 | 6300 |
| 2023-10-12 | 19.87 | $19.86 | 127300 |
| 2023-10-11 | 19.90 | $20.06 | 23800 |
| 2023-10-10 | 19.90 | $20.03 | 136812 |
| 2023-10-09 | 19.89 | $20.08 | 6700 |
| 2023-10-06 | 19.88 | $19.83 | 36900 |
| 2023-10-05 | 19.92 | $19.94 | 5200 |
| 2023-10-04 | 19.95 | $19.87 | 16416 |
| 2023-10-03 | 20.00 | $19.77 | 167434 |
| 2023-10-02 | 20.07 | $19.82 | 8543 |
| 2023-09-29 | 20.15 | $19.97 | 2934 |
| 2023-09-28 | 20.22 | $20.06 | 62700 |
| 2023-09-27 | 20.27 | $20.01 | 21400 |
| 2023-09-26 | 20.35 | $20.14 | 6800 |
| 2023-09-25 | 20.41 | $20.13 | 6128 |
| 2023-09-22 | 20.48 | $20.34 | 8100 |
| 2023-09-21 | 20.52 | $20.39 | 119617 |
| 2023-09-20 | 20.56 | $20.50 | 40749 |
| 2023-09-19 | 20.58 | $20.55 | 51600 |
| 2023-09-18 | 20.60 | $20.64 | 7800 |
| 2023-09-15 | 20.59 | $20.57 | 37400 |
| 2023-09-14 | 20.61 | $20.72 | 24406 |
| 2023-09-13 | 20.59 | $20.68 | 14000 |
| 2023-09-12 | 20.58 | $20.63 | 59227 |
| 2023-09-11 | 20.58 | $20.61 | 11821 |
| 2023-09-08 | 20.59 | $20.63 | 4523 |
| 2023-09-07 | 20.59 | $20.60 | 45600 |
| 2023-09-06 | 20.60 | $20.53 | 105800 |
| 2023-09-05 | 20.62 | $20.62 | 14500 |
| 2023-09-01 | 20.64 | $20.74 | 73647 |
| 2023-08-31 | 20.62 | $20.85 | 8600 |
| 2023-08-30 | 20.59 | $20.78 | 15828 |
| 2023-08-29 | 20.56 | $20.80 | 13018 |
| 2023-08-28 | 20.53 | $20.60 | 27822 |
| 2023-08-25 | 20.53 | $20.59 | 11842 |
| 2023-08-24 | 20.54 | $20.57 | 14606 |
| 2023-08-23 | 20.56 | $20.65 | 30634 |
| 2023-08-22 | 20.56 | $20.44 | 6345 |
| 2023-08-21 | 20.60 | $20.53 | 9223 |
| 2023-08-18 | 20.64 | $20.60 | 20300 |
| 2023-08-17 | 20.67 | $20.62 | 16300 |
| 2023-08-16 | 20.70 | $20.64 | 13915 |
| 2023-08-15 | 20.73 | $20.66 | 15000 |
| 2023-08-14 | 20.76 | $20.68 | 7600 |
| 2023-08-11 | 20.79 | $20.69 | 6934 |
| 2023-08-10 | 20.83 | $20.79 | 16047 |
| 2023-08-09 | 20.85 | $20.99 | 6000 |
| 2023-08-08 | 20.84 | $20.94 | 68131 |
| 2023-08-07 | 20.84 | $20.86 | 3400 |
| 2023-08-04 | 20.85 | $20.84 | 9241 |
| 2023-08-03 | 20.87 | $20.65 | 14106 |
| 2023-08-02 | 20.93 | $20.80 | 17406 |
| 2023-08-01 | 20.98 | $20.86 | 9900 |
| 2023-07-31 | 21.01 | $21.00 | 8400 |
| 2023-07-28 | 21.03 | $21.00 | 19304 |
| 2023-07-27 | 21.05 | $20.93 | 36439 |
| 2023-07-26 | 21.08 | $21.10 | 9830 |
| 2023-07-25 | 21.09 | $21.00 | 6100 |
| 2023-07-24 | 21.12 | $21.06 | 19420 |
| 2023-07-21 | 21.14 | $21.06 | 7000 |
| 2023-07-20 | 21.17 | $21.18 | 6948 |
| 2023-07-19 | 21.18 | $21.30 | 29648 |
| 2023-07-18 | 21.16 | $21.25 | 30200 |
| 2023-07-17 | 21.15 | $21.26 | 43900 |
| 2023-07-14 | 21.14 | $21.25 | 7100 |
| 2023-07-13 | 21.13 | $21.34 | 50802 |
| 2023-07-12 | 21.10 | $21.19 | 150848 |
| 2023-07-11 | 21.09 | $20.99 | 20100 |
| 2023-07-10 | 21.13 | $20.93 | 32100 |
| 2023-07-07 | 21.19 | $20.87 | 161800 |
| 2023-07-06 | 21.27 | $20.92 | 26105 |
| 2023-07-05 | 21.35 | $21.12 | 22800 |
| 2023-07-03 | 21.41 | $21.26 | 22500 |
| 2023-06-30 | 21.44 | $21.35 | 3929 |
| 2023-06-29 | 21.46 | $21.33 | 10900 |
| 2023-06-28 | 21.49 | $21.54 | 18800 |
| 2023-06-27 | 21.48 | $21.50 | 16100 |
| 2023-06-26 | 21.47 | $21.63 | 47946 |
| 2023-06-23 | 21.44 | $21.53 | 5502 |
| 2023-06-22 | 21.42 | $21.39 | 7100 |
| 2023-06-21 | 21.43 | $21.50 | 16342 |
| 2023-06-20 | 21.42 | $21.49 | 16400 |
| 2023-06-16 | 21.41 | $21.48 | 42300 |
| 2023-06-15 | 21.40 | $21.56 | 19511 |
| 2023-06-14 | 21.37 | $21.42 | 28908 |
| 2023-06-13 | 21.37 | $21.32 | 20029 |
| 2023-06-12 | 21.38 | $21.44 | 43000 |
| 2023-06-09 | 21.38 | $21.40 | 37413 |
| 2023-06-08 | 21.38 | $21.46 | 33700 |
| 2023-06-07 | 21.37 | $21.36 | 12300 |
| 2023-06-06 | 21.38 | $21.51 | 19421 |
| 2023-06-05 | 21.36 | $21.43 | 67313 |
| 2023-06-02 | 21.36 | $21.44 | 260800 |
| 2023-06-01 | 21.35 | $21.47 | 21600 |
| 2023-05-31 | 21.34 | $21.45 | 47800 |
| 2023-05-30 | 21.33 | $21.32 | 49419 |
| 2023-05-26 | 21.34 | $21.15 | 47900 |
| 2023-05-25 | 21.40 | $21.14 | 13417 |
| 2023-05-24 | 21.46 | $21.26 | 6900 |
| 2023-05-23 | 21.51 | $21.29 | 12400 |
| 2023-05-22 | 21.57 | $21.39 | 10100 |
| 2023-05-19 | 21.61 | $21.39 | 120500 |
| 2023-05-18 | 21.65 | $21.46 | 28234 |
| 2023-05-17 | 21.70 | $21.55 | 27000 |
| 2023-05-16 | 21.72 | $21.66 | 36700 |
| 2023-05-15 | 21.73 | $21.73 | 14800 |
| 2023-05-12 | 21.73 | $21.76 | 86204 |
| 2023-05-11 | 21.72 | $21.81 | 29300 |
| 2023-05-10 | 21.69 | $21.74 | 28200 |
| 2023-05-09 | 21.68 | $21.60 | 82513 |
| 2023-05-08 | 21.69 | $21.64 | 54947 |
| 2023-05-05 | 21.70 | $21.68 | 41236 |
| 2023-05-04 | 21.70 | $21.82 | 44504 |
| 2023-05-03 | 21.67 | $21.84 | 80941 |
| 2023-05-02 | 21.63 | $21.67 | 87314 |
| 2023-05-01 | 21.62 | $21.57 | 29325 |
| 2023-04-28 | 21.63 | $21.73 | 30500 |
| 2023-04-27 | 21.61 | $21.55 | 57110 |
| 2023-04-26 | 21.62 | $21.66 | 51200 |
| 2023-04-25 | 21.61 | $21.70 | 26143 |
| 2023-04-24 | 21.59 | $21.54 | 7815 |
| 2023-04-21 | 21.60 | $21.47 | 16900 |
| 2023-04-20 | 21.63 | $21.55 | 26600 |
| 2023-04-19 | 21.64 | $21.49 | 42100 |
| 2023-04-18 | 21.67 | $21.51 | 54700 |
| 2023-04-17 | 21.70 | $21.52 | 8136 |
| 2023-04-14 | 21.73 | $21.60 | 19145 |
| 2023-04-13 | 21.75 | $21.70 | 13700 |
| 2023-04-12 | 21.75 | $21.75 | 19300 |
| 2023-04-11 | 21.75 | $21.64 | 113600 |
| 2023-04-10 | 21.76 | $21.70 | 19400 |
| 2023-04-06 | 21.76 | $21.87 | 19345 |
| 2023-04-05 | 21.72 | $21.92 | 54709 |
| 2023-04-04 | 21.67 | $21.83 | 17500 |
| 2023-04-03 | 21.63 | $21.65 | 11304 |
| 2023-03-31 | 21.62 | $21.72 | 23100 |
| 2023-03-30 | 21.59 | $21.54 | 13300 |
| 2023-03-29 | 21.60 | $21.46 | 19700 |
| 2023-03-28 | 21.62 | $21.55 | 42823 |
| 2023-03-27 | 21.63 | $21.58 | 30522 |
| 2023-03-24 | 21.63 | $21.82 | 64900 |
| 2023-03-23 | 21.59 | $21.86 | 47532 |
| 2023-03-22 | 21.52 | $21.77 | 16507 |
| 2023-03-21 | 21.47 | $21.49 | 34117 |
| 2023-03-20 | 21.46 | $21.74 | 10420 |
| 2023-03-17 | 21.40 | $21.76 | 13200 |
| 2023-03-16 | 21.33 | $21.47 | 51100 |
| 2023-03-15 | 21.31 | $21.70 | 35600 |
| 2023-03-14 | 21.23 | $21.46 | 16500 |
| 2023-03-13 | 21.20 | $21.61 | 78600 |
| 2023-03-10 | 21.13 | $21.38 | 8500 |
| 2023-03-09 | 21.09 | $21.14 | 16409 |
| 2023-03-08 | 21.10 | $21.00 | 21200 |
| 2023-03-07 | 21.15 | $21.13 | 204030 |
| 2023-03-06 | 21.17 | $21.13 | 36411 |
| 2023-03-03 | 21.20 | $21.07 | 51600 |
| 2023-03-02 | 21.25 | $21.03 | 23200 |
| 2023-03-01 | 21.32 | $21.18 | 19804 |
| 2023-02-28 | 21.36 | $21.27 | 14644 |
| 2023-02-27 | 21.40 | $21.19 | 28200 |
| 2023-02-24 | 21.46 | $21.33 | 369800 |
| 2023-02-23 | 21.50 | $21.31 | 10600 |
| 2023-02-22 | 21.55 | $21.22 | 46000 |
| 2023-02-21 | 21.63 | $21.38 | 66939 |
| 2023-02-17 | 21.68 | $21.54 | 11544 |
| 2023-02-16 | 21.71 | $21.52 | 10212 |
| 2023-02-15 | 21.76 | $21.57 | 11111 |
| 2023-02-14 | 21.79 | $21.59 | 32029 |
| 2023-02-13 | 21.83 | $21.69 | 33500 |
| 2023-02-10 | 21.86 | $21.68 | 7633 |
| 2023-02-09 | 21.89 | $21.68 | 4800 |
| 2023-02-08 | 21.92 | $21.72 | 12800 |
| 2023-02-07 | 21.95 | $21.72 | 78833 |
| 2023-02-06 | 21.99 | $21.79 | 6902 |
| 2023-02-03 | 22.01 | $21.97 | 30300 |
| 2023-02-02 | 22.00 | $22.10 | 6201 |
| 2023-02-01 | 21.96 | $21.97 | 4400 |
| 2023-01-31 | 21.94 | $21.89 | 100200 |
| 2023-01-30 | 21.94 | $21.84 | 30344 |
| 2023-01-27 | 21.94 | $21.90 | 11100 |
| 2023-01-26 | 21.93 | $21.89 | 35948 |
| 2023-01-25 | 21.92 | $21.91 | 14201 |
| 2023-01-24 | 21.90 | $21.85 | 73346 |
| 2023-01-23 | 21.89 | $21.91 | 17937 |
| 2023-01-20 | 21.86 | $21.92 | 28117 |
| 2023-01-19 | 21.83 | $22.04 | 19619 |
| 2023-01-18 | 21.76 | $22.00 | 70535 |
| 2023-01-17 | 21.70 | $21.87 | 28905 |
| 2023-01-13 | 21.64 | $21.88 | 7722 |
| 2023-01-12 | 21.58 | $21.88 | 41100 |
| 2023-01-11 | 21.51 | $21.66 | 43929 |
| 2023-01-10 | 21.47 | $21.61 | 21444 |
| 2023-01-09 | 21.43 | $21.66 | 39139 |
| 2023-01-06 | 21.38 | $21.56 | 12200 |
| 2023-01-05 | 21.34 | $21.31 | 25645 |
| 2023-01-04 | 21.35 | $21.29 | 5827 |
| 2023-01-03 | 21.36 | $21.20 | 32611 |
| 2022-12-30 | 21.39 | $21.09 | 74000 |
| 2022-12-29 | 21.45 | $21.25 | 30600 |
| 2022-12-28 | 21.49 | $21.17 | 159700 |
| 2022-12-27 | 21.55 | $21.25 | 26700 |
| 2022-12-23 | 21.60 | $21.35 | 33400 |
| 2022-12-22 | 21.64 | $21.51 | 18200 |
| 2022-12-21 | 21.64 | $21.48 | 29615 |
| 2022-12-20 | 21.66 | $21.52 | 106000 |
| 2022-12-19 | 21.67 | $21.66 | 27144 |
| 2022-12-16 | 21.65 | $21.75 | 31200 |
| 2022-12-15 | 21.61 | $21.73 | 38500 |
| 2022-12-14 | 21.56 | $21.69 | 22248 |
| 2022-12-13 | 21.51 | $21.60 | 22800 |
| 2022-12-12 | 21.47 | $21.40 | 70634 |
| 2022-12-09 | 21.47 | $21.48 | 24000 |
| 2022-12-08 | 21.45 | $21.56 | 72800 |
| 2022-12-07 | 21.41 | $21.59 | 72634 |
| 2022-12-06 | 21.36 | $21.39 | 54146 |
| 2022-12-05 | 21.33 | $21.42 | 18923 |
| 2022-12-02 | 21.30 | $21.55 | 29933 |
| 2022-12-01 | 21.23 | $21.47 | 40134 |
| 2022-11-30 | 21.17 | $21.37 | 101000 |
| 2022-11-29 | 21.12 | $21.17 | 50700 |
| 2022-11-28 | 21.11 | $21.32 | 24619 |
| 2022-11-25 | 21.06 | $21.28 | 26100 |
| 2022-11-23 | 21.01 | $21.22 | 308900 |
| 2022-11-22 | 20.97 | $21.14 | 266600 |
| 2022-11-21 | 20.93 | $21.12 | 52636 |
| 2022-11-18 | 20.89 | $21.17 | 17900 |
| 2022-11-17 | 20.84 | $21.21 | 28303 |
| 2022-11-16 | 20.77 | $21.21 | 9132 |
| 2022-11-15 | 20.69 | $21.09 | 23935 |
| 2022-11-14 | 20.63 | $21.03 | 21837 |
| 2022-11-11 | 20.57 | $21.06 | 13700 |
| 2022-11-10 | 20.49 | $20.88 | 22845 |
| 2022-11-09 | 20.44 | $20.61 | 18929 |
| 2022-11-08 | 20.44 | $20.58 | 25136 |
| 2022-11-07 | 20.45 | $20.54 | 27226 |
| 2022-11-04 | 20.47 | $20.55 | 4847 |
| 2022-11-03 | 20.49 | $20.66 | 18828 |
| 2022-11-02 | 20.50 | $20.67 | 20600 |
| 2022-11-01 | 20.50 | $20.63 | 23400 |
| 2022-10-31 | 20.52 | $20.57 | 117923 |
| 2022-10-28 | 20.56 | $20.78 | 12800 |
| 2022-10-27 | 20.56 | $20.87 | 8500 |
| 2022-10-26 | 20.54 | $20.70 | 33200 |
| 2022-10-25 | 20.56 | $20.60 | 16300 |
| 2022-10-24 | 20.61 | $20.43 | 85500 |
| 2022-10-21 | 20.71 | $20.54 | 88343 |
| 2022-10-20 | 20.79 | $20.59 | 26909 |
| 2022-10-19 | 20.89 | $20.86 | 43048 |
| 2022-10-18 | 20.94 | $20.95 | 23934 |
| 2022-10-17 | 20.99 | $20.93 | 70900 |
| 2022-10-14 | 21.05 | $21.02 | 18900 |
| 2022-10-13 | 21.11 | $20.94 | 68849 |
| 2022-10-12 | 21.19 | $21.15 | 273700 |
| 2022-10-11 | 21.25 | $21.18 | 187100 |
| 2022-10-10 | 21.31 | $21.31 | 122500 |
| 2022-10-07 | 21.36 | $21.30 | 71000 |
| 2022-10-06 | 21.41 | $21.41 | 105300 |
| 2022-10-05 | 21.46 | $21.53 | 835919 |
| 2022-10-04 | 21.49 | $21.66 | 64300 |
| 2022-10-03 | 21.50 | $21.54 | 97800 |
| 2022-09-30 | 21.54 | $21.47 | 33138 |
| 2022-09-29 | 21.60 | $21.51 | 186300 |
| 2022-09-28 | 21.66 | $21.60 | 27900 |
| 2022-09-27 | 21.72 | $21.26 | 29300 |
| 2022-09-26 | 21.86 | $21.47 | 21400 |
| 2022-09-23 | 21.99 | $21.72 | 16000 |
| 2022-09-22 | 22.08 | $21.94 | 78700 |
| 2022-09-21 | 22.14 | $22.03 | 61800 |
| 2022-09-20 | 22.19 | $22.00 | 72129 |
| 2022-09-19 | 22.27 | $22.14 | 24425 |
| 2022-09-16 | 22.32 | $22.21 | 58200 |
| 2022-09-15 | 22.37 | $22.23 | 23700 |
| 2022-09-14 | 22.43 | $22.24 | 65701 |
| 2022-09-13 | 22.49 | $22.29 | 47000 |
| 2022-09-12 | 22.55 | $22.43 | 20600 |
| 2022-09-09 | 22.60 | $22.50 | 24200 |
| 2022-09-08 | 22.63 | $22.51 | 38541 |
| 2022-09-07 | 22.68 | $22.57 | 31400 |
| 2022-09-06 | 22.72 | $22.56 | 22900 |
| 2022-09-02 | 22.76 | $22.62 | 36800 |
| 2022-09-01 | 22.81 | $22.61 | 35342 |
| 2022-08-31 | 22.86 | $22.71 | 31600 |
| 2022-08-30 | 22.90 | $22.74 | 21600 |
| 2022-08-29 | 22.94 | $22.77 | 53800 |
| 2022-08-26 | 22.98 | $22.83 | 19100 |
| 2022-08-25 | 23.02 | $22.82 | 21600 |
| 2022-08-24 | 23.07 | $22.80 | 18300 |
| 2022-08-23 | 23.12 | $22.92 | 15900 |
| 2022-08-22 | 23.16 | $23.01 | 93921 |
| 2022-08-19 | 23.19 | $23.09 | 132008 |
| 2022-08-18 | 23.20 | $23.10 | 33608 |
| 2022-08-17 | 23.21 | $23.10 | 28200 |
| 2022-08-16 | 23.23 | $23.17 | 194028 |
| 2022-08-15 | 23.23 | $23.17 | 67228 |
| 2022-08-12 | 23.23 | $23.22 | 55400 |
| 2022-08-11 | 23.22 | $23.20 | 46540 |
| 2022-08-10 | 23.21 | $23.12 | 15300 |
| 2022-08-09 | 23.22 | $23.11 | 19501 |
| 2022-08-08 | 23.23 | $23.14 | 29442 |
| 2022-08-05 | 23.23 | $23.06 | 78847 |
| 2022-08-04 | 23.25 | $23.35 | 48329 |
| 2022-08-03 | 23.21 | $23.18 | 24737 |
| 2022-08-02 | 23.21 | $23.23 | 107900 |
| 2022-08-01 | 23.18 | $23.46 | 84100 |
| 2022-07-29 | 23.11 | $23.43 | 25100 |
| 2022-07-28 | 23.03 | $23.25 | 44500 |
| 2022-07-27 | 22.97 | $23.21 | 57800 |
| 2022-07-26 | 22.92 | $23.14 | 70142 |
| 2022-07-25 | 22.87 | $23.07 | 25400 |
| 2022-07-22 | 22.82 | $23.04 | 29417 |
| 2022-07-21 | 22.77 | $22.84 | 45139 |
| 2022-07-20 | 22.76 | $22.76 | 16611 |
| 2022-07-19 | 22.77 | $22.77 | 15100 |
| 2022-07-18 | 22.77 | $22.80 | 48314 |
| 2022-07-15 | 22.77 | $22.89 | 12600 |
| 2022-07-14 | 22.75 | $22.85 | 15100 |
| 2022-07-13 | 22.73 | $22.89 | 37400 |
| 2022-07-12 | 22.70 | $22.85 | 65500 |
| 2022-07-11 | 22.68 | $22.80 | 28715 |
| 2022-07-08 | 22.66 | $22.63 | 49430 |
| 2022-07-07 | 22.68 | $22.86 | 61517 |
| 2022-07-06 | 22.65 | $22.86 | 90046 |
| 2022-07-05 | 22.62 | $23.02 | 58400 |
| 2022-07-01 | 22.55 | $22.97 | 16100 |
| 2022-06-30 | 22.48 | $22.73 | 72400 |
| 2022-06-29 | 22.46 | $22.61 | 25300 |
| 2022-06-28 | 22.45 | $22.61 | 20600 |
| 2022-06-27 | 22.45 | $22.56 | 20147 |
| 2022-06-24 | 22.45 | $22.65 | 70537 |
| 2022-06-23 | 22.44 | $22.63 | 28922 |
| 2022-06-22 | 22.44 | $22.56 | 78100 |
| 2022-06-21 | 22.45 | $22.33 | 37800 |
| 2022-06-17 | 22.51 | $22.32 | 29100 |
| 2022-06-16 | 22.59 | $22.35 | 20214 |
| 2022-06-15 | 22.67 | $22.32 | 53400 |
| 2022-06-14 | 22.77 | $22.27 | 131600 |
| 2022-06-13 | 22.91 | $22.44 | 174429 |
| 2022-06-10 | 23.03 | $22.81 | 58823 |
| 2022-06-09 | 23.09 | $22.96 | 52900 |
| 2022-06-08 | 23.13 | $23.09 | 13514 |
| 2022-06-07 | 23.15 | $23.05 | 17900 |
| 2022-06-06 | 23.18 | $23.11 | 15343 |
| 2022-06-03 | 23.21 | $23.17 | 41500 |
| 2022-06-02 | 23.23 | $23.21 | 22800 |
| 2022-06-01 | 23.24 | $23.23 | 11047 |
| 2022-05-31 | 23.25 | $23.38 | 86300 |
| 2022-05-27 | 23.23 | $23.40 | 43049 |
| 2022-05-26 | 23.21 | $23.38 | 8700 |
| 2022-05-25 | 23.19 | $23.35 | 77349 |
| 2022-05-24 | 23.17 | $23.37 | 38600 |
| 2022-05-23 | 23.14 | $23.26 | 24827 |
| 2022-05-20 | 23.13 | $23.28 | 52201 |
| 2022-05-19 | 23.12 | $23.26 | 153015 |
| 2022-05-18 | 23.12 | $23.22 | 28507 |
| 2022-05-17 | 23.12 | $23.21 | 107042 |
| 2022-05-16 | 23.12 | $23.29 | 57423 |
| 2022-05-13 | 23.11 | $23.30 | 23313 |
| 2022-05-12 | 23.10 | $23.36 | 40100 |
| 2022-05-11 | 23.08 | $23.22 | 41800 |
| 2022-05-10 | 23.08 | $23.15 | 62348 |
| 2022-05-09 | 23.10 | $23.16 | 55800 |
| 2022-05-06 | 23.12 | $23.06 | 49233 |
| 2022-05-05 | 23.16 | $23.19 | 32847 |
| 2022-05-04 | 23.19 | $23.37 | 45203 |
| 2022-05-03 | 23.19 | $23.15 | 29000 |
| 2022-05-02 | 23.24 | $23.24 | 22600 |
| 2022-04-29 | 23.28 | $23.33 | 27926 |
| 2022-04-28 | 23.30 | $23.45 | 82300 |
| 2022-04-27 | 23.31 | $23.51 | 41400 |
| 2022-04-26 | 23.30 | $23.46 | 143113 |
| 2022-04-25 | 23.31 | $23.31 | 51248 |
| 2022-04-22 | 23.36 | $23.26 | 13200 |
| 2022-04-21 | 23.42 | $23.29 | 29200 |
| 2022-04-20 | 23.49 | $23.40 | 15833 |
| 2022-04-19 | 23.55 | $23.38 | 28128 |
| 2022-04-18 | 23.62 | $23.56 | 165200 |
| 2022-04-14 | 23.67 | $23.59 | 114100 |
| 2022-04-13 | 23.72 | $23.72 | 33221 |
| 2022-04-12 | 23.76 | $23.69 | 150500 |
| 2022-04-11 | 23.81 | $23.65 | 100600 |
| 2022-04-08 | 23.88 | $23.76 | 85918 |
| 2022-04-07 | 23.94 | $23.85 | 23848 |
| 2022-04-06 | 23.99 | $23.91 | 44504 |
| 2022-04-05 | 24.04 | $23.99 | 50006 |
| 2022-04-04 | 24.08 | $24.09 | 288022 |
| 2022-04-01 | 24.11 | $24.14 | 34207 |
| 2022-03-31 | 24.13 | $24.14 | 62700 |
| 2022-03-30 | 24.16 | $24.17 | 36142 |
| 2022-03-29 | 24.19 | $24.12 | 56000 |
| 2022-03-28 | 24.24 | $24.06 | 397800 |
| 2022-03-25 | 24.30 | $24.15 | 29000 |
| 2022-03-24 | 24.36 | $24.34 | 108606 |
| 2022-03-23 | 24.39 | $24.34 | 145700 |
| 2022-03-22 | 24.43 | $24.26 | 105030 |
| 2022-03-21 | 24.49 | $24.38 | 78100 |
| 2022-03-18 | 24.54 | $24.52 | 21503 |
| 2022-03-17 | 24.56 | $24.43 | 18500 |
| 2022-03-16 | 24.61 | $24.46 | 76200 |
| 2022-03-15 | 24.67 | $24.49 | 77600 |
| 2022-03-14 | 24.72 | $24.55 | 33400 |
| 2022-03-11 | 24.78 | $24.70 | 18401 |
| 2022-03-10 | 24.81 | $24.72 | 116300 |
| 2022-03-09 | 24.84 | $24.79 | 44900 |
| 2022-03-08 | 24.86 | $24.87 | 134300 |
| 2022-03-07 | 24.87 | $24.98 | 67236 |
| 2022-03-04 | 24.86 | $24.99 | 94500 |
| 2022-03-03 | 24.84 | $24.93 | 85237 |
| 2022-03-02 | 24.84 | $25.00 | 85926 |
| 2022-03-01 | 24.82 | $25.05 | 29320 |
| 2022-02-28 | 24.79 | $24.97 | 42604 |
| 2022-02-25 | 24.78 | $24.77 | 46901 |
| 2022-02-24 | 24.80 | $24.79 | 60047 |
| 2022-02-23 | 24.82 | $24.80 | 50542 |
| 2022-02-22 | 24.85 | $24.86 | 52116 |
| 2022-02-18 | 24.87 | $24.89 | 48128 |
| 2022-02-17 | 24.89 | $24.89 | 59929 |
| 2022-02-16 | 24.91 | $24.85 | 219006 |
| 2022-02-15 | 24.94 | $24.81 | 212215 |
| 2022-02-14 | 24.99 | $24.89 | 54339 |
| 2022-02-11 | 25.03 | $24.90 | 295500 |
| 2022-02-10 | 25.08 | $24.88 | 520000 |
| 2022-02-09 | 25.14 | $25.11 | 27023 |
| 2022-02-08 | 25.16 | $25.11 | 73828 |
| 2022-02-07 | 25.18 | $25.17 | 38246 |
| 2022-02-04 | 25.20 | $25.16 | 125327 |
| 2022-02-03 | 25.22 | $25.23 | 148441 |
| 2022-02-02 | 25.24 | $25.34 | 69100 |
| 2022-02-01 | 25.23 | $25.28 | 81303 |
| 2022-01-31 | 25.23 | $25.28 | 212500 |
| 2022-01-28 | 25.24 | $25.33 | 124146 |
| 2022-01-27 | 25.23 | $25.30 | 60200 |
| 2022-01-26 | 25.24 | $25.21 | 133831 |
| 2022-01-25 | 25.26 | $25.31 | 44200 |
| 2022-01-24 | 25.27 | $25.29 | 206837 |
| 2022-01-21 | 25.28 | $25.32 | 67546 |
| 2022-01-20 | 25.29 | $25.28 | 114800 |
| 2022-01-19 | 25.31 | $25.20 | 302926 |
| 2022-01-18 | 25.36 | $25.20 | 53900 |
| 2022-01-14 | 25.41 | $25.33 | 87016 |
| 2022-01-13 | 25.44 | $25.37 | 50607 |
| 2022-01-12 | 25.47 | $25.36 | 29800 |
| 2022-01-11 | 25.50 | $25.37 | 107618 |
| 2022-01-10 | 25.54 | $25.35 | 339900 |
| 2022-01-07 | 25.59 | $25.44 | 43210 |
| 2022-01-06 | 25.64 | $25.52 | 31032 |
| 2022-01-05 | 25.67 | $25.54 | 129549 |
| 2022-01-04 | 25.70 | $25.59 | 83100 |
| 2022-01-03 | 25.73 | $25.68 | 53200 |
| 2021-12-31 | 25.75 | $25.70 | 22532 |
| 2021-12-30 | 25.76 | $25.71 | 146949 |
| 2021-12-29 | 25.77 | $25.71 | 145424 |
| 2021-12-28 | 25.79 | $25.74 | 167149 |
| 2021-12-27 | 25.80 | $25.70 | 39947 |
| 2021-12-23 | 25.82 | $25.74 | 92347 |
| 2021-12-22 | 25.83 | $25.83 | 35443 |
| 2021-12-21 | 25.83 | $25.85 | 80800 |
| 2021-12-20 | 25.83 | $25.90 | 503513 |
| 2021-12-17 | 25.81 | $25.89 | 40838 |
| 2021-12-16 | 25.80 | $25.83 | 62000 |
| 2021-12-15 | 25.79 | $25.83 | 102633 |
| 2021-12-14 | 25.78 | $25.84 | 140400 |
| 2021-12-13 | 25.77 | $25.76 | 30926 |
| 2021-12-10 | 25.78 | $25.78 | 52011 |
| 2021-12-09 | 25.78 | $25.78 | 28300 |
| 2021-12-08 | 25.78 | $25.78 | 20421 |
| 2021-12-07 | 25.78 | $25.78 | 197200 |
| 2021-12-06 | 25.78 | $25.85 | 98400 |
| 2021-12-03 | 25.77 | $25.79 | 84700 |
| 2021-12-02 | 25.77 | $25.80 | 31500 |
| 2021-12-01 | 25.77 | $25.77 | 40111 |
| 2021-11-30 | 25.77 | $25.82 | 36643 |
| 2021-11-29 | 25.76 | $25.77 | 163218 |
| 2021-11-26 | 25.76 | $25.82 | 24100 |
| 2021-11-24 | 25.76 | $25.65 | 21235 |
| 2021-11-23 | 25.78 | $25.72 | 92837 |
| 2021-11-22 | 25.80 | $25.77 | 132402 |
| 2021-11-19 | 25.81 | $25.83 | 107027 |
| 2021-11-18 | 25.81 | $25.83 | 57900 |
| 2021-11-17 | 25.81 | $25.82 | 52300 |
| 2021-11-16 | 25.81 | $25.77 | 37749 |
| 2021-11-15 | 25.82 | $25.76 | 187121 |
| 2021-11-12 | 25.83 | $25.80 | 135700 |
| 2021-11-11 | 25.84 | $25.79 | 60023 |
| 2021-11-10 | 25.85 | $25.84 | 158100 |
| 2021-11-09 | 25.86 | $25.93 | 34231 |
| 2021-11-08 | 25.84 | $25.92 | 29400 |
| 2021-11-05 | 25.83 | $25.93 | 45339 |
| 2021-11-04 | 25.81 | $25.86 | 237200 |
| 2021-11-03 | 25.81 | $25.85 | 47617 |
| 2021-11-02 | 25.80 | $25.85 | 359519 |
| 2021-11-01 | 25.80 | $25.87 | 399800 |
| 2021-10-29 | 25.79 | $25.76 | 108000 |
| 2021-10-28 | 25.80 | $25.86 | 108700 |
| 2021-10-27 | 25.79 | $25.83 | 97900 |
| 2021-10-26 | 25.79 | $25.79 | 91300 |
| 2021-10-25 | 25.79 | $25.76 | 149335 |
| 2021-10-22 | 25.81 | $25.78 | 50947 |
| 2021-10-21 | 25.82 | $25.74 | 183738 |
| 2021-10-20 | 25.85 | $25.83 | 109200 |
| 2021-10-19 | 25.85 | $25.86 | 979915 |
| 2021-10-18 | 25.86 | $25.85 | 56500 |
| 2021-10-15 | 25.87 | $25.81 | 115639 |
| 2021-10-14 | 25.88 | $25.93 | 49600 |
| 2021-10-13 | 25.88 | $25.86 | 102200 |
| 2021-10-12 | 25.89 | $25.86 | 110600 |
| 2021-10-11 | 25.90 | $25.86 | 66100 |
| 2021-10-08 | 25.91 | $25.90 | 26714 |
| 2021-10-07 | 25.92 | $25.90 | 289720 |
| 2021-10-06 | 25.93 | $25.94 | 140300 |
| 2021-10-05 | 25.93 | $25.96 | 60200 |
| 2021-10-04 | 25.93 | $25.93 | 361500 |
| 2021-10-01 | 25.93 | $25.89 | 361747 |
| 2021-09-30 | 25.94 | $25.94 | 43900 |
| 2021-09-29 | 25.95 | $25.86 | 108200 |
| 2021-09-28 | 25.97 | $25.88 | 160942 |
| 2021-09-27 | 25.99 | $25.93 | 227000 |
| 2021-09-24 | 26.01 | $25.92 | 38705 |
| 2021-09-23 | 26.03 | $25.97 | 108945 |
| 2021-09-22 | 26.04 | $26.01 | 23916 |
| 2021-09-21 | 26.05 | $26.02 | 22000 |
| 2021-09-20 | 26.05 | $26.01 | 71600 |
| 2021-09-17 | 26.06 | $26.02 | 35247 |
| 2021-09-16 | 26.07 | $26.04 | 89840 |
| 2021-09-15 | 26.07 | $26.10 | 34834 |
| 2021-09-14 | 26.06 | $26.10 | 109000 |
| 2021-09-13 | 26.05 | $26.05 | 143227 |
| 2021-09-10 | 26.05 | $26.05 | 29000 |
| 2021-09-09 | 26.05 | $26.07 | 28627 |
| 2021-09-08 | 26.04 | $26.06 | 102941 |
| 2021-09-07 | 26.04 | $26.07 | 85210 |
| 2021-09-03 | 26.03 | $26.04 | 49235 |
| 2021-09-02 | 26.03 | $26.04 | 73100 |
| 2021-09-01 | 26.02 | $26.03 | 25337 |
| 2021-08-31 | 26.02 | $26.02 | 77000 |
| 2021-08-30 | 26.02 | $26.02 | 101320 |
| 2021-08-27 | 26.02 | $25.99 | 39800 |
| 2021-08-26 | 26.03 | $25.99 | 15200 |
| 2021-08-25 | 26.03 | $26.01 | 150000 |
| 2021-08-24 | 26.04 | $26.00 | 24500 |
| 2021-08-23 | 26.04 | $26.02 | 59900 |
| 2021-08-20 | 26.05 | $26.06 | 63300 |
| 2021-08-19 | 26.04 | $26.05 | 45400 |
| 2021-08-18 | 26.04 | $26.04 | 15800 |
| 2021-08-17 | 26.04 | $26.06 | 69303 |
| 2021-08-16 | 26.03 | $26.04 | 26500 |
| 2021-08-13 | 26.03 | $26.01 | 22700 |
| 2021-08-12 | 26.04 | $25.99 | 31500 |
| 2021-08-11 | 26.04 | $26.01 | 208600 |
| 2021-08-10 | 26.05 | $25.98 | 85700 |
| 2021-08-09 | 26.06 | $26.03 | 158009 |
| 2021-08-06 | 26.06 | $26.04 | 18511 |
| 2021-08-05 | 26.07 | $26.07 | 20029 |
| 2021-08-04 | 26.06 | $26.07 | 13500 |
| 2021-08-03 | 26.06 | $26.11 | 27400 |
| 2021-08-02 | 26.04 | $26.09 | 8819 |
| 2021-07-30 | 26.03 | $26.07 | 23548 |
| 2021-07-29 | 26.02 | $26.01 | 22124 |
| 2021-07-28 | 26.02 | $26.04 | 46214 |
| 2021-07-27 | 26.01 | $26.04 | 11738 |
| 2021-07-26 | 26.00 | $26.02 | 19600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.25
2026-07-22
Close Price
$21.08
Vol: 744093
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.37
Average
21.91
Maximum
26.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 21.25 | $21.08 | 744093 |
| 2026-07-21 | 21.32 | $21.18 | 11200 |
| 2026-07-20 | 21.37 | $21.36 | 42900 |
| 2026-07-17 | 21.37 | $21.35 | 23713 |
| 2026-07-16 | 21.38 | $21.37 | 20900 |
| 2026-07-15 | 21.39 | $21.38 | 11500 |
| 2026-07-14 | 21.39 | $21.37 | 21700 |
| 2026-07-13 | 21.39 | $21.30 | 8627 |
| 2026-07-10 | 21.42 | $21.37 | 40325 |
| 2026-07-09 | 21.43 | $21.35 | 22322 |
| 2026-07-08 | 21.45 | $21.36 | 42900 |
| 2026-07-07 | 21.47 | $21.39 | 58202 |
| 2026-07-06 | 21.49 | $21.50 | 741800 |
| 2026-07-02 | 21.47 | $21.43 | 4631 |
| 2026-07-01 | 21.47 | $21.49 | 127300 |
| 2026-06-30 | 21.45 | $21.38 | 9925 |
| 2026-06-29 | 21.45 | $21.47 | 153914 |
| 2026-06-26 | 21.43 | $21.43 | 4839 |
| 2026-06-25 | 21.42 | $21.39 | 20000 |
| 2026-06-24 | 21.42 | $21.47 | 2300 |
| 2026-06-23 | 21.39 | $21.38 | 5400 |
| 2026-06-22 | 21.38 | $21.37 | 2900 |
| 2026-06-18 | 21.37 | $21.42 | 7049 |
| 2026-06-17 | 21.35 | $21.36 | 24638 |
| 2026-06-16 | 21.34 | $21.42 | 3900 |
| 2026-06-15 | 21.30 | $21.34 | 8000 |
| 2026-06-12 | 21.29 | $21.33 | 27641 |
| 2026-06-11 | 21.27 | $21.34 | 14300 |
| 2026-06-10 | 21.24 | $21.25 | 6818 |
| 2026-06-09 | 21.24 | $21.24 | 7841 |
| 2026-06-08 | 21.25 | $21.22 | 9549 |
| 2026-06-05 | 21.26 | $21.26 | 3302 |
| 2026-06-04 | 21.25 | $21.29 | 6000 |
| 2026-06-03 | 21.25 | $21.27 | 7204 |
| 2026-06-02 | 21.24 | $21.29 | 5200 |
| 2026-06-01 | 21.23 | $21.27 | 29929 |
| 2026-05-29 | 21.22 | $21.29 | 58900 |
| 2026-05-28 | 21.20 | $21.30 | 3403 |
| 2026-05-27 | 21.18 | $21.26 | 6411 |
| 2026-05-26 | 21.17 | $21.24 | 1800 |
| 2026-05-22 | 21.16 | $21.17 | 3400 |
| 2026-05-21 | 21.18 | $21.14 | 5000 |
| 2026-05-20 | 21.21 | $21.19 | 4639 |
| 2026-05-19 | 21.23 | $21.11 | 4700 |
| 2026-05-18 | 21.28 | $21.19 | 8942 |
| 2026-05-15 | 21.32 | $21.22 | 3339 |
| 2026-05-14 | 21.35 | $21.33 | 6826 |
| 2026-05-13 | 21.37 | $21.32 | 2500 |
| 2026-05-12 | 21.38 | $21.35 | 4240 |
| 2026-05-11 | 21.39 | $21.41 | 6838 |
| 2026-05-08 | 21.39 | $21.45 | 5803 |
| 2026-05-07 | 21.37 | $21.41 | 8800 |
| 2026-05-06 | 21.36 | $21.42 | 5031 |
| 2026-05-05 | 21.35 | $21.33 | 40421 |
| 2026-05-04 | 21.36 | $21.32 | 4518 |
| 2026-05-01 | 21.37 | $21.35 | 8242 |
| 2026-04-30 | 21.39 | $21.33 | 32100 |
| 2026-04-29 | 21.41 | $21.33 | 5621 |
| 2026-04-28 | 21.44 | $21.40 | 4202 |
| 2026-04-27 | 21.45 | $21.42 | 3007 |
| 2026-04-24 | 21.45 | $21.43 | 2136 |
| 2026-04-23 | 21.46 | $21.41 | 2749 |
| 2026-04-22 | 21.47 | $21.43 | 5700 |
| 2026-04-21 | 21.48 | $21.41 | 37105 |
| 2026-04-20 | 21.50 | $21.56 | 37110 |
| 2026-04-17 | 21.48 | $21.54 | 22526 |
| 2026-04-16 | 21.45 | $21.49 | 9300 |
| 2026-04-15 | 21.44 | $21.51 | 55400 |
| 2026-04-14 | 21.42 | $21.52 | 3200 |
| 2026-04-13 | 21.39 | $21.50 | 70100 |
| 2026-04-10 | 21.35 | $21.44 | 5600 |
| 2026-04-09 | 21.34 | $21.46 | 91013 |
| 2026-04-08 | 21.31 | $21.46 | 12400 |
| 2026-04-07 | 21.28 | $21.41 | 25523 |
| 2026-04-06 | 21.26 | $21.39 | 18316 |
| 2026-04-02 | 21.25 | $21.39 | 24638 |
| 2026-04-01 | 21.23 | $21.32 | 12100 |
| 2026-03-31 | 21.23 | $21.33 | 14000 |
| 2026-03-30 | 21.24 | $21.30 | 26200 |
| 2026-03-27 | 21.26 | $21.21 | 15500 |
| 2026-03-26 | 21.31 | $21.21 | 6600 |
| 2026-03-25 | 21.38 | $21.42 | 430241 |
| 2026-03-24 | 21.40 | $21.30 | 225645 |
| 2026-03-23 | 21.46 | $21.41 | 49400 |
| 2026-03-20 | 21.50 | $21.35 | 219009 |
| 2026-03-19 | 21.57 | $21.57 | 11805 |
| 2026-03-18 | 21.59 | $21.56 | 9927 |
| 2026-03-17 | 21.62 | $21.63 | 8632 |
| 2026-03-16 | 21.63 | $21.59 | 59916 |
| 2026-03-13 | 21.65 | $21.54 | 28000 |
| 2026-03-12 | 21.70 | $21.58 | 92811 |
| 2026-03-11 | 21.75 | $21.62 | 46200 |
| 2026-03-10 | 21.80 | $21.72 | 5614 |
| 2026-03-09 | 21.83 | $21.78 | 24144 |
| 2026-03-06 | 21.84 | $21.71 | 109300 |
| 2026-03-05 | 21.87 | $21.74 | 228400 |
| 2026-03-04 | 21.91 | $21.82 | 22800 |
| 2026-03-03 | 21.92 | $21.82 | 14813 |
| 2026-03-02 | 21.94 | $21.86 | 7935 |
| 2026-02-27 | 21.95 | $21.97 | 11122 |
| 2026-02-26 | 21.92 | $21.90 | 17500 |
| 2026-02-25 | 21.90 | $21.87 | 121819 |
| 2026-02-24 | 21.89 | $21.90 | 20600 |
| 2026-02-23 | 21.87 | $21.87 | 129617 |
| 2026-02-20 | 21.85 | $21.83 | 15100 |
| 2026-02-19 | 21.84 | $21.91 | 292800 |
| 2026-02-18 | 21.80 | $21.83 | 2500 |
| 2026-02-17 | 21.77 | $21.85 | 39443 |
| 2026-02-13 | 21.73 | $21.86 | 6900 |
| 2026-02-12 | 21.68 | $21.79 | 237900 |
| 2026-02-11 | 21.63 | $21.68 | 6700 |
| 2026-02-10 | 21.62 | $21.72 | 17433 |
| 2026-02-09 | 21.58 | $21.65 | 198246 |
| 2026-02-06 | 21.57 | $21.61 | 61600 |
| 2026-02-05 | 21.56 | $21.64 | 2233 |
| 2026-02-04 | 21.54 | $21.49 | 57400 |
| 2026-02-03 | 21.56 | $21.56 | 19800 |
| 2026-02-02 | 21.57 | $21.55 | 15800 |
| 2026-01-30 | 21.58 | $21.58 | 9600 |
| 2026-01-29 | 21.58 | $21.59 | 139100 |
| 2026-01-28 | 21.58 | $21.55 | 5744 |
| 2026-01-27 | 21.60 | $21.57 | 26100 |
| 2026-01-26 | 21.61 | $21.59 | 349831 |
| 2026-01-23 | 21.62 | $21.60 | 3000 |
| 2026-01-22 | 21.63 | $21.56 | 12943 |
| 2026-01-21 | 21.66 | $21.56 | 7600 |
| 2026-01-20 | 21.69 | $21.59 | 10300 |
| 2026-01-16 | 21.71 | $21.68 | 68900 |
| 2026-01-15 | 21.71 | $21.72 | 54034 |
| 2026-01-14 | 21.70 | $21.75 | 4900 |
| 2026-01-13 | 21.68 | $21.69 | 8100 |
| 2026-01-12 | 21.67 | $21.68 | 365800 |
| 2026-01-09 | 21.66 | $21.69 | 11309 |
| 2026-01-08 | 21.64 | $21.64 | 11700 |
| 2026-01-07 | 21.64 | $21.66 | 163500 |
| 2026-01-06 | 21.63 | $21.63 | 5536 |
| 2026-01-05 | 21.62 | $21.66 | 21900 |
| 2026-01-02 | 21.61 | $21.60 | 138743 |
| 2025-12-31 | 21.61 | $21.60 | 12400 |
| 2025-12-30 | 21.61 | $21.64 | 5200 |
| 2025-12-29 | 21.59 | $21.68 | 41400 |
| 2025-12-26 | 21.57 | $21.61 | 4000 |
| 2025-12-24 | 21.55 | $21.60 | 2600 |
| 2025-12-23 | 21.54 | $21.54 | 6200 |
| 2025-12-22 | 21.54 | $21.56 | 89500 |
| 2025-12-19 | 21.54 | $21.56 | 12337 |
| 2025-12-18 | 21.54 | $21.62 | 7717 |
| 2025-12-17 | 21.52 | $21.54 | 20300 |
| 2025-12-16 | 21.52 | $21.54 | 16800 |
| 2025-12-15 | 21.52 | $21.49 | 49313 |
| 2025-12-12 | 21.54 | $21.45 | 8600 |
| 2025-12-11 | 21.57 | $21.57 | 50045 |
| 2025-12-10 | 21.57 | $21.57 | 7807 |
| 2025-12-09 | 21.58 | $21.51 | 3137 |
| 2025-12-08 | 21.60 | $21.52 | 3700 |
| 2025-12-05 | 21.62 | $21.56 | 4000 |
| 2025-12-04 | 21.64 | $21.60 | 9109 |
| 2025-12-03 | 21.65 | $21.64 | 5300 |
| 2025-12-02 | 21.65 | $21.61 | 3300 |
| 2025-12-01 | 21.65 | $21.60 | 2139 |
| 2025-11-28 | 21.66 | $21.68 | 7416 |
| 2025-11-26 | 21.65 | $21.71 | 8200 |
| 2025-11-25 | 21.62 | $21.69 | 241443 |
| 2025-11-24 | 21.59 | $21.64 | 93600 |
| 2025-11-21 | 21.57 | $21.59 | 4147 |
| 2025-11-20 | 21.57 | $21.61 | 5800 |
| 2025-11-19 | 21.55 | $21.53 | 23500 |
| 2025-11-18 | 21.56 | $21.59 | 15400 |
| 2025-11-17 | 21.54 | $21.56 | 6400 |
| 2025-11-14 | 21.54 | $21.56 | 187846 |
| 2025-11-13 | 21.53 | $21.54 | 131000 |
| 2025-11-12 | 21.53 | $21.58 | 207848 |
| 2025-11-11 | 21.52 | $21.56 | 1706 |
| 2025-11-10 | 21.51 | $21.51 | 6200 |
| 2025-11-07 | 21.51 | $21.54 | 2000 |
| 2025-11-06 | 21.50 | $21.51 | 120300 |
| 2025-11-05 | 21.50 | $21.46 | 9200 |
| 2025-11-04 | 21.52 | $21.51 | 5200 |
| 2025-11-03 | 21.53 | $21.48 | 3900 |
| 2025-10-31 | 21.54 | $21.48 | 7321 |
| 2025-10-30 | 21.56 | $21.46 | 3700 |
| 2025-10-29 | 21.59 | $21.50 | 3700 |
| 2025-10-28 | 21.62 | $21.62 | 5200 |
| 2025-10-27 | 21.61 | $21.60 | 27733 |
| 2025-10-24 | 21.60 | $21.57 | 24400 |
| 2025-10-23 | 21.60 | $21.55 | 2700 |
| 2025-10-22 | 21.61 | $21.60 | 162921 |
| 2025-10-21 | 21.60 | $21.60 | 8700 |
| 2025-10-20 | 21.58 | $21.63 | 2608 |
| 2025-10-17 | 21.56 | $21.61 | 3116 |
| 2025-10-16 | 21.53 | $21.64 | 15226 |
| 2025-10-15 | 21.49 | $21.57 | 12544 |
| 2025-10-14 | 21.46 | $21.55 | 5700 |
| 2025-10-13 | 21.43 | $21.48 | 42100 |
| 2025-10-10 | 21.41 | $21.49 | 4500 |
| 2025-10-09 | 21.39 | $21.40 | 4900 |
| 2025-10-08 | 21.40 | $21.41 | 47500 |
| 2025-10-07 | 21.40 | $21.39 | 15800 |
| 2025-10-06 | 21.40 | $21.36 | 20025 |
| 2025-10-03 | 21.42 | $21.43 | 3200 |
| 2025-10-02 | 21.42 | $21.43 | 2510 |
| 2025-10-01 | 21.42 | $21.41 | 16115 |
| 2025-09-30 | 21.43 | $21.38 | 5000 |
| 2025-09-29 | 21.44 | $21.36 | 373100 |
| 2025-09-26 | 21.47 | $21.33 | 4141 |
| 2025-09-25 | 21.50 | $21.35 | 25800 |
| 2025-09-24 | 21.54 | $21.45 | 32306 |
| 2025-09-23 | 21.56 | $21.48 | 20613 |
| 2025-09-22 | 21.57 | $21.45 | 5400 |
| 2025-09-19 | 21.59 | $21.47 | 93400 |
| 2025-09-18 | 21.60 | $21.54 | 9400 |
| 2025-09-17 | 21.60 | $21.60 | 364600 |
| 2025-09-16 | 21.57 | $21.57 | 9848 |
| 2025-09-15 | 21.54 | $21.56 | 9100 |
| 2025-09-12 | 21.51 | $21.50 | 1100 |
| 2025-09-11 | 21.48 | $21.49 | 136649 |
| 2025-09-10 | 21.46 | $21.53 | 10900 |
| 2025-09-09 | 21.41 | $21.44 | 3222 |
| 2025-09-08 | 21.38 | $21.51 | 2600 |
| 2025-09-05 | 21.32 | $21.40 | 5700 |
| 2025-09-04 | 21.27 | $21.33 | 7436 |
| 2025-09-03 | 21.24 | $21.28 | 5100 |
| 2025-09-02 | 21.22 | $21.18 | 7300 |
| 2025-08-29 | 21.23 | $21.25 | 6436 |
| 2025-08-28 | 21.21 | $21.25 | 3645 |
| 2025-08-27 | 21.20 | $21.22 | 6800 |
| 2025-08-26 | 21.18 | $21.20 | 2900 |
| 2025-08-25 | 21.17 | $21.17 | 2800 |
| 2025-08-22 | 21.16 | $21.15 | 4400 |
| 2025-08-21 | 21.16 | $21.06 | 1200 |
| 2025-08-20 | 21.18 | $21.18 | 9000 |
| 2025-08-19 | 21.18 | $21.13 | 17800 |
| 2025-08-18 | 21.18 | $21.12 | 5700 |
| 2025-08-15 | 21.19 | $21.13 | 4600 |
| 2025-08-14 | 21.20 | $21.16 | 5536 |
| 2025-08-13 | 21.20 | $21.22 | 7310 |
| 2025-08-12 | 21.18 | $21.20 | 3106 |
| 2025-08-11 | 21.15 | $21.15 | 6600 |
| 2025-08-08 | 21.14 | $21.14 | 7000 |
| 2025-08-07 | 21.13 | $21.16 | 6000 |
| 2025-08-06 | 21.11 | $21.20 | 7300 |
| 2025-08-05 | 21.07 | $21.18 | 2000 |
| 2025-08-04 | 21.03 | $21.16 | 4627 |
| 2025-08-01 | 20.99 | $21.14 | 13100 |
| 2025-07-31 | 20.94 | $20.97 | 9605 |
| 2025-07-30 | 20.93 | $20.95 | 38900 |
| 2025-07-29 | 20.93 | $21.01 | 7200 |
| 2025-07-28 | 20.92 | $20.91 | 3813 |
| 2025-07-25 | 20.93 | $20.94 | 5600 |
| 2025-07-24 | 20.93 | $20.89 | 3600 |
| 2025-07-23 | 20.96 | $20.94 | 14215 |
| 2025-07-22 | 20.97 | $20.98 | 5600 |
| 2025-07-21 | 20.97 | $21.00 | 5800 |
| 2025-07-18 | 20.97 | $20.93 | 6445 |
| 2025-07-17 | 20.99 | $20.93 | 8000 |
| 2025-07-16 | 21.01 | $20.92 | 38513 |
| 2025-07-15 | 21.04 | $20.94 | 32300 |
| 2025-07-14 | 21.07 | $21.00 | 8500 |
| 2025-07-11 | 21.09 | $21.03 | 9430 |
| 2025-07-10 | 21.10 | $21.07 | 1000 |
| 2025-07-09 | 21.10 | $21.09 | 8700 |
| 2025-07-08 | 21.10 | $20.97 | 2839 |
| 2025-07-07 | 21.13 | $21.00 | 3900 |
| 2025-07-03 | 21.16 | $21.06 | 30900 |
| 2025-07-02 | 21.17 | $21.11 | 7900 |
| 2025-07-01 | 21.17 | $21.16 | 8000 |
| 2025-06-30 | 21.16 | $21.14 | 14300 |
| 2025-06-27 | 21.14 | $21.11 | 3805 |
| 2025-06-26 | 21.13 | $21.15 | 5800 |
| 2025-06-25 | 21.10 | $21.17 | 3637 |
| 2025-06-24 | 21.06 | $21.14 | 2700 |
| 2025-06-23 | 21.02 | $21.08 | 5042 |
| 2025-06-20 | 20.98 | $21.01 | 600 |
| 2025-06-18 | 20.96 | $21.00 | 9800 |
| 2025-06-17 | 20.94 | $20.98 | 6400 |
| 2025-06-16 | 20.92 | $20.90 | 6014 |
| 2025-06-13 | 20.92 | $20.94 | 5100 |
| 2025-06-12 | 20.91 | $21.01 | 7100 |
| 2025-06-11 | 20.87 | $20.93 | 14841 |
| 2025-06-10 | 20.85 | $20.86 | 13119 |
| 2025-06-09 | 20.84 | $20.83 | 17904 |
| 2025-06-06 | 20.85 | $20.78 | 16100 |
| 2025-06-05 | 20.87 | $20.93 | 6100 |
| 2025-06-04 | 20.85 | $20.95 | 6500 |
| 2025-06-03 | 20.82 | $20.84 | 13800 |
| 2025-06-02 | 20.82 | $20.85 | 3400 |
| 2025-05-30 | 20.81 | $20.92 | 83100 |
| 2025-05-29 | 20.79 | $20.87 | 12518 |
| 2025-05-28 | 20.77 | $20.80 | 57927 |
| 2025-05-27 | 20.77 | $20.83 | 12943 |
| 2025-05-23 | 20.77 | $20.75 | 7100 |
| 2025-05-22 | 20.79 | $20.72 | 55000 |
| 2025-05-21 | 20.82 | $20.71 | 9300 |
| 2025-05-20 | 20.87 | $20.91 | 11400 |
| 2025-05-19 | 20.87 | $20.90 | 2800 |
| 2025-05-16 | 20.87 | $20.90 | 5807 |
| 2025-05-15 | 20.86 | $20.90 | 2200 |
| 2025-05-14 | 20.86 | $20.78 | 6518 |
| 2025-05-13 | 20.90 | $20.83 | 74700 |
| 2025-05-12 | 20.93 | $20.84 | 2918 |
| 2025-05-09 | 20.97 | $20.92 | 3000 |
| 2025-05-08 | 20.98 | $20.92 | 35000 |
| 2025-05-07 | 21.00 | $21.03 | 3410 |
| 2025-05-06 | 20.99 | $20.93 | 38242 |
| 2025-05-05 | 21.01 | $20.93 | 9700 |
| 2025-05-02 | 21.04 | $21.00 | 6400 |
| 2025-05-01 | 21.04 | $21.12 | 2200 |
| 2025-04-30 | 21.02 | $21.19 | 5522 |
| 2025-04-29 | 20.96 | $21.14 | 50500 |
| 2025-04-28 | 20.90 | $21.16 | 12700 |
| 2025-04-25 | 20.83 | $20.99 | 47344 |
| 2025-04-24 | 20.80 | $20.92 | 11700 |
| 2025-04-23 | 20.78 | $20.83 | 5900 |
| 2025-04-22 | 20.79 | $20.84 | 41209 |
| 2025-04-21 | 20.81 | $20.78 | 16243 |
| 2025-04-17 | 20.84 | $20.88 | 51008 |
| 2025-04-16 | 20.85 | $20.94 | 3500 |
| 2025-04-15 | 20.85 | $20.87 | 9000 |
| 2025-04-14 | 20.87 | $20.82 | 93842 |
| 2025-04-11 | 20.92 | $20.73 | 25936 |
| 2025-04-10 | 21.00 | $20.77 | 9714 |
| 2025-04-09 | 21.09 | $20.96 | 7307 |
| 2025-04-08 | 21.14 | $21.01 | 10914 |
| 2025-04-07 | 21.19 | $21.10 | 12000 |
| 2025-04-04 | 21.22 | $21.36 | 31906 |
| 2025-04-03 | 21.17 | $21.31 | 18038 |
| 2025-04-02 | 21.12 | $21.15 | 37112 |
| 2025-04-01 | 21.12 | $21.18 | 14100 |
| 2025-03-31 | 21.10 | $21.14 | 38334 |
| 2025-03-28 | 21.10 | $21.06 | 13401 |
| 2025-03-27 | 21.12 | $20.94 | 50100 |
| 2025-03-26 | 21.18 | $21.08 | 101400 |
| 2025-03-25 | 21.21 | $21.16 | 7434 |
| 2025-03-24 | 21.22 | $21.11 | 39602 |
| 2025-03-21 | 21.25 | $21.22 | 20140 |
| 2025-03-20 | 21.25 | $21.24 | 9935 |
| 2025-03-19 | 21.24 | $21.24 | 14046 |
| 2025-03-18 | 21.23 | $21.14 | 16100 |
| 2025-03-17 | 21.25 | $21.16 | 9000 |
| 2025-03-14 | 21.26 | $21.17 | 15200 |
| 2025-03-13 | 21.27 | $21.22 | 9829 |
| 2025-03-12 | 21.27 | $21.16 | 16500 |
| 2025-03-11 | 21.28 | $21.19 | 15500 |
| 2025-03-10 | 21.29 | $21.27 | 24000 |
| 2025-03-07 | 21.27 | $21.15 | 11200 |
| 2025-03-06 | 21.28 | $21.17 | 6100 |
| 2025-03-05 | 21.28 | $21.20 | 14600 |
| 2025-03-04 | 21.27 | $21.27 | 10500 |
| 2025-03-03 | 21.24 | $21.34 | 2304 |
| 2025-02-28 | 21.17 | $21.31 | 3900 |
| 2025-02-27 | 21.10 | $21.18 | 6300 |
| 2025-02-26 | 21.05 | $21.13 | 49535 |
| 2025-02-25 | 21.01 | $21.11 | 23300 |
| 2025-02-24 | 20.96 | $20.99 | 4000 |
| 2025-02-21 | 20.93 | $20.94 | 7910 |
| 2025-02-20 | 20.92 | $20.94 | 4600 |
| 2025-02-19 | 20.90 | $20.88 | 11800 |
| 2025-02-18 | 20.89 | $20.87 | 9614 |
| 2025-02-14 | 20.89 | $20.92 | 4400 |
| 2025-02-13 | 20.87 | $20.81 | 12324 |
| 2025-02-12 | 20.88 | $20.68 | 18600 |
| 2025-02-11 | 20.93 | $20.81 | 28000 |
| 2025-02-10 | 20.95 | $20.85 | 161900 |
| 2025-02-07 | 20.96 | $20.86 | 147825 |
| 2025-02-06 | 20.96 | $20.97 | 7006 |
| 2025-02-05 | 20.93 | $21.08 | 6422 |
| 2025-02-04 | 20.86 | $20.86 | 8100 |
| 2025-02-03 | 20.85 | $20.85 | 7917 |
| 2025-01-31 | 20.83 | $20.80 | 8600 |
| 2025-01-30 | 20.82 | $20.85 | 41500 |
| 2025-01-29 | 20.79 | $20.83 | 17231 |
| 2025-01-28 | 20.76 | $20.85 | 8600 |
| 2025-01-27 | 20.72 | $20.83 | 110200 |
| 2025-01-24 | 20.68 | $20.67 | 31000 |
| 2025-01-23 | 20.68 | $20.65 | 16936 |
| 2025-01-22 | 20.68 | $20.71 | 118833 |
| 2025-01-21 | 20.67 | $20.98 | 4201 |
| 2025-01-17 | 20.57 | $20.74 | 3300 |
| 2025-01-16 | 20.52 | $20.74 | 61507 |
| 2025-01-15 | 20.46 | $20.69 | 3900 |
| 2025-01-14 | 20.41 | $20.46 | 11440 |
| 2025-01-13 | 20.42 | $20.37 | 12700 |
| 2025-01-10 | 20.47 | $20.41 | 18008 |
| 2025-01-08 | 20.52 | $20.56 | 12823 |
| 2025-01-07 | 20.53 | $20.53 | 2713 |
| 2025-01-06 | 20.55 | $20.53 | 7100 |
| 2025-01-03 | 20.58 | $20.64 | 13400 |
| 2025-01-02 | 20.59 | $20.66 | 4700 |
| 2024-12-31 | 20.59 | $20.68 | 16800 |
| 2024-12-30 | 20.59 | $20.66 | 28147 |
| 2024-12-27 | 20.59 | $20.58 | 19109 |
| 2024-12-26 | 20.63 | $20.62 | 3130 |
| 2024-12-24 | 20.66 | $20.59 | 3419 |
| 2024-12-23 | 20.71 | $20.59 | 7825 |
| 2024-12-20 | 20.77 | $20.67 | 4400 |
| 2024-12-19 | 20.83 | $20.58 | 15121 |
| 2024-12-18 | 20.92 | $20.67 | 5527 |
| 2024-12-17 | 21.01 | $20.83 | 7900 |
| 2024-12-16 | 21.07 | $20.80 | 132200 |
| 2024-12-13 | 21.14 | $20.84 | 5500 |
| 2024-12-12 | 21.22 | $21.04 | 3312 |
| 2024-12-11 | 21.26 | $21.12 | 5100 |
| 2024-12-10 | 21.27 | $21.17 | 38004 |
| 2024-12-09 | 21.27 | $21.21 | 6600 |
| 2024-12-06 | 21.26 | $21.34 | 14246 |
| 2024-12-05 | 21.19 | $21.28 | 14100 |
| 2024-12-04 | 21.14 | $21.21 | 5233 |
| 2024-12-03 | 21.09 | $21.17 | 13528 |
| 2024-12-02 | 21.04 | $21.16 | 42425 |
| 2024-11-29 | 20.98 | $21.14 | 3600 |
| 2024-11-27 | 20.91 | $21.08 | 5200 |
| 2024-11-26 | 20.85 | $20.98 | 113319 |
| 2024-11-25 | 20.81 | $21.02 | 5600 |
| 2024-11-22 | 20.75 | $20.90 | 4600 |
| 2024-11-21 | 20.72 | $20.71 | 15909 |
| 2024-11-20 | 20.74 | $20.86 | 6810 |
| 2024-11-19 | 20.72 | $20.81 | 4544 |
| 2024-11-18 | 20.71 | $20.77 | 3200 |
| 2024-11-15 | 20.71 | $20.77 | 8710 |
| 2024-11-14 | 20.72 | $20.75 | 32840 |
| 2024-11-13 | 20.74 | $20.79 | 55800 |
| 2024-11-12 | 20.75 | $20.78 | 11106 |
| 2024-11-11 | 20.77 | $20.90 | 52944 |
| 2024-11-08 | 20.76 | $20.93 | 6529 |
| 2024-11-07 | 20.74 | $20.91 | 56545 |
| 2024-11-06 | 20.73 | $20.73 | 11300 |
| 2024-11-05 | 20.77 | $20.93 | 4714 |
| 2024-11-04 | 20.76 | $20.88 | 12600 |
| 2024-11-01 | 20.77 | $20.80 | 1800 |
| 2024-10-31 | 20.81 | $20.91 | 7200 |
| 2024-10-30 | 20.83 | $20.90 | 9833 |
| 2024-10-29 | 20.86 | $20.92 | 12400 |
| 2024-10-28 | 20.90 | $20.89 | 3400 |
| 2024-10-25 | 20.95 | $20.95 | 1825 |
| 2024-10-24 | 21.01 | $20.99 | 6605 |
| 2024-10-23 | 21.06 | $20.99 | 5519 |
| 2024-10-22 | 21.13 | $21.05 | 5500 |
| 2024-10-21 | 21.20 | $21.20 | 4800 |
| 2024-10-18 | 21.24 | $21.34 | 12348 |
| 2024-10-17 | 21.24 | $21.31 | 5300 |
| 2024-10-16 | 21.26 | $21.44 | 11733 |
| 2024-10-15 | 21.25 | $21.34 | 26528 |
| 2024-10-14 | 21.26 | $21.25 | 306 |
| 2024-10-11 | 21.31 | $21.28 | 4900 |
| 2024-10-10 | 21.37 | $21.27 | 4500 |
| 2024-10-09 | 21.44 | $21.30 | 14300 |
| 2024-10-08 | 21.52 | $21.37 | 39900 |
| 2024-10-07 | 21.60 | $21.37 | 4200 |
| 2024-10-04 | 21.70 | $21.47 | 35519 |
| 2024-10-03 | 21.78 | $21.67 | 1932 |
| 2024-10-02 | 21.82 | $21.76 | 6100 |
| 2024-10-01 | 21.84 | $21.80 | 26100 |
| 2024-09-30 | 21.85 | $21.76 | 24100 |
| 2024-09-27 | 21.88 | $21.80 | 3646 |
| 2024-09-26 | 21.90 | $21.71 | 6300 |
| 2024-09-25 | 21.95 | $21.82 | 17128 |
| 2024-09-24 | 21.97 | $21.92 | 31212 |
| 2024-09-23 | 21.96 | $21.94 | 43531 |
| 2024-09-20 | 21.95 | $21.84 | 600 |
| 2024-09-19 | 21.96 | $21.88 | 7719 |
| 2024-09-18 | 21.96 | $21.86 | 6018 |
| 2024-09-17 | 21.96 | $21.95 | 5644 |
| 2024-09-16 | 21.93 | $21.98 | 5500 |
| 2024-09-13 | 21.88 | $21.89 | 4500 |
| 2024-09-12 | 21.85 | $21.85 | 6925 |
| 2024-09-11 | 21.82 | $21.87 | 21745 |
| 2024-09-10 | 21.77 | $21.85 | 27818 |
| 2024-09-09 | 21.72 | $21.79 | 5547 |
| 2024-09-06 | 21.67 | $21.71 | 9200 |
| 2024-09-05 | 21.63 | $21.71 | 7500 |
| 2024-09-04 | 21.59 | $21.67 | 8910 |
| 2024-09-03 | 21.55 | $21.55 | 7600 |
| 2024-08-30 | 21.53 | $21.42 | 6325 |
| 2024-08-29 | 21.55 | $21.43 | 11111 |
| 2024-08-28 | 21.57 | $21.51 | 7500 |
| 2024-08-27 | 21.57 | $21.52 | 4400 |
| 2024-08-26 | 21.55 | $21.47 | 3937 |
| 2024-08-23 | 21.56 | $21.53 | 7800 |
| 2024-08-22 | 21.54 | $21.41 | 7204 |
| 2024-08-21 | 21.55 | $21.53 | 18244 |
| 2024-08-20 | 21.52 | $21.53 | 7815 |
| 2024-08-19 | 21.48 | $21.45 | 1800 |
| 2024-08-16 | 21.46 | $21.38 | 3000 |
| 2024-08-15 | 21.45 | $21.33 | 3200 |
| 2024-08-14 | 21.46 | $21.48 | 9200 |
| 2024-08-13 | 21.41 | $21.47 | 14300 |
| 2024-08-12 | 21.36 | $21.32 | 4904 |
| 2024-08-09 | 21.34 | $21.27 | 13127 |
| 2024-08-08 | 21.32 | $21.24 | 4436 |
| 2024-08-07 | 21.31 | $21.25 | 4845 |
| 2024-08-06 | 21.30 | $21.35 | 44300 |
| 2024-08-05 | 21.24 | $21.51 | 27900 |
| 2024-08-02 | 21.12 | $21.46 | 8400 |
| 2024-08-01 | 20.99 | $21.15 | 3507 |
| 2024-07-31 | 20.92 | $21.07 | 20138 |
| 2024-07-30 | 20.87 | $20.96 | 7011 |
| 2024-07-29 | 20.83 | $20.86 | 1827 |
| 2024-07-26 | 20.82 | $20.89 | 2900 |
| 2024-07-25 | 20.80 | $20.67 | 120500 |
| 2024-07-24 | 20.85 | $20.73 | 59200 |
| 2024-07-23 | 20.88 | $20.77 | 3100 |
| 2024-07-22 | 20.91 | $20.86 | 4500 |
| 2024-07-19 | 20.92 | $20.87 | 5202 |
| 2024-07-18 | 20.92 | $20.95 | 16036 |
| 2024-07-17 | 20.89 | $20.94 | 9900 |
| 2024-07-16 | 20.87 | $20.96 | 36301 |
| 2024-07-15 | 20.83 | $20.87 | 23512 |
| 2024-07-12 | 20.81 | $21.00 | 6545 |
| 2024-07-11 | 20.74 | $20.84 | 59132 |
| 2024-07-10 | 20.71 | $20.70 | 81102 |
| 2024-07-09 | 20.72 | $20.72 | 84914 |
| 2024-07-08 | 20.72 | $20.79 | 40441 |
| 2024-07-05 | 20.70 | $20.77 | 9000 |
| 2024-07-03 | 20.68 | $20.60 | 34135 |
| 2024-07-02 | 20.71 | $20.51 | 77834 |
| 2024-07-01 | 20.77 | $20.52 | 18900 |
| 2024-06-28 | 20.85 | $20.63 | 17800 |
| 2024-06-27 | 20.91 | $20.77 | 8342 |
| 2024-06-26 | 20.93 | $20.84 | 6938 |
| 2024-06-25 | 20.94 | $20.87 | 25800 |
| 2024-06-24 | 20.93 | $20.92 | 14006 |
| 2024-06-21 | 20.91 | $20.88 | 20636 |
| 2024-06-20 | 20.89 | $20.89 | 13900 |
| 2024-06-18 | 20.86 | $20.94 | 24343 |
| 2024-06-17 | 20.80 | $20.82 | 51900 |
| 2024-06-14 | 20.77 | $20.89 | 8200 |
| 2024-06-13 | 20.71 | $20.84 | 29236 |
| 2024-06-12 | 20.65 | $20.73 | 24605 |
| 2024-06-11 | 20.62 | $20.59 | 372021 |
| 2024-06-10 | 20.61 | $20.48 | 49700 |
| 2024-06-07 | 20.64 | $20.49 | 516400 |
| 2024-06-06 | 20.68 | $20.81 | 12248 |
| 2024-06-05 | 20.61 | $20.78 | 46300 |
| 2024-06-04 | 20.55 | $20.66 | 48318 |
| 2024-06-03 | 20.50 | $20.55 | 50142 |
| 2024-05-31 | 20.48 | $20.46 | 12817 |
| 2024-05-30 | 20.48 | $20.35 | 13749 |
| 2024-05-29 | 20.52 | $20.31 | 76800 |
| 2024-05-28 | 20.58 | $20.40 | 109200 |
| 2024-05-24 | 20.62 | $20.48 | 36137 |
| 2024-05-23 | 20.64 | $20.45 | 46922 |
| 2024-05-22 | 20.68 | $20.47 | 22318 |
| 2024-05-21 | 20.71 | $20.58 | 12000 |
| 2024-05-20 | 20.72 | $20.63 | 25841 |
| 2024-05-17 | 20.71 | $20.67 | 11515 |
| 2024-05-16 | 20.68 | $20.64 | 57920 |
| 2024-05-15 | 20.65 | $20.80 | 30519 |
| 2024-05-14 | 20.57 | $20.64 | 21732 |
| 2024-05-13 | 20.51 | $20.58 | 60500 |
| 2024-05-10 | 20.46 | $20.53 | 60937 |
| 2024-05-09 | 20.41 | $20.57 | 61241 |
| 2024-05-08 | 20.33 | $20.43 | 75800 |
| 2024-05-07 | 20.28 | $20.57 | 39837 |
| 2024-05-06 | 20.18 | $20.45 | 111300 |
| 2024-05-03 | 20.09 | $20.41 | 18900 |
| 2024-05-02 | 20.00 | $20.23 | 48425 |
| 2024-05-01 | 19.95 | $20.10 | 9900 |
| 2024-04-30 | 19.93 | $20.02 | 6800 |
| 2024-04-29 | 19.93 | $20.03 | 22800 |
| 2024-04-26 | 19.94 | $20.02 | 71400 |
| 2024-04-25 | 19.95 | $19.92 | 16700 |
| 2024-04-24 | 19.99 | $20.05 | 5000 |
| 2024-04-23 | 20.01 | $20.07 | 11416 |
| 2024-04-22 | 20.03 | $20.10 | 12500 |
| 2024-04-19 | 20.05 | $20.07 | 10100 |
| 2024-04-18 | 20.08 | $20.03 | 6944 |
| 2024-04-17 | 20.13 | $20.14 | 8235 |
| 2024-04-16 | 20.17 | $20.09 | 13246 |
| 2024-04-15 | 20.23 | $20.15 | 28200 |
| 2024-04-12 | 20.29 | $20.24 | 54900 |
| 2024-04-11 | 20.34 | $20.20 | 6213 |
| 2024-04-10 | 20.41 | $20.22 | 15200 |
| 2024-04-09 | 20.49 | $20.45 | 33129 |
| 2024-04-08 | 20.51 | $20.37 | 60400 |
| 2024-04-05 | 20.57 | $20.52 | 28600 |
| 2024-04-04 | 20.59 | $20.55 | 10900 |
| 2024-04-03 | 20.61 | $20.57 | 12800 |
| 2024-04-02 | 20.63 | $20.52 | 38414 |
| 2024-04-01 | 20.67 | $20.57 | 9535 |
| 2024-03-28 | 20.70 | $20.71 | 10639 |
| 2024-03-27 | 20.69 | $20.71 | 9331 |
| 2024-03-26 | 20.68 | $20.77 | 29718 |
| 2024-03-25 | 20.65 | $20.70 | 22546 |
| 2024-03-22 | 20.64 | $20.72 | 95000 |
| 2024-03-21 | 20.62 | $20.59 | 10007 |
| 2024-03-20 | 20.63 | $20.64 | 8600 |
| 2024-03-19 | 20.63 | $20.58 | 3200 |
| 2024-03-18 | 20.65 | $20.55 | 68500 |
| 2024-03-15 | 20.69 | $20.52 | 7022 |
| 2024-03-14 | 20.74 | $20.54 | 9047 |
| 2024-03-13 | 20.80 | $20.74 | 21739 |
| 2024-03-12 | 20.80 | $20.82 | 5341 |
| 2024-03-11 | 20.79 | $20.92 | 23038 |
| 2024-03-08 | 20.73 | $20.85 | 21600 |
| 2024-03-07 | 20.68 | $20.84 | 31400 |
| 2024-03-06 | 20.63 | $20.84 | 56800 |
| 2024-03-05 | 20.57 | $20.75 | 36100 |
| 2024-03-04 | 20.52 | $20.66 | 67100 |
| 2024-03-01 | 20.49 | $20.71 | 6800 |
| 2024-02-29 | 20.44 | $20.56 | 3800 |
| 2024-02-28 | 20.43 | $20.49 | 7629 |
| 2024-02-27 | 20.44 | $20.47 | 11600 |
| 2024-02-26 | 20.46 | $20.53 | 4248 |
| 2024-02-23 | 20.47 | $20.53 | 4149 |
| 2024-02-22 | 20.48 | $20.40 | 8600 |
| 2024-02-21 | 20.54 | $20.42 | 18842 |
| 2024-02-20 | 20.61 | $20.61 | 34300 |
| 2024-02-16 | 20.63 | $20.65 | 11700 |
| 2024-02-15 | 20.65 | $20.68 | 36725 |
| 2024-02-14 | 20.66 | $20.62 | 40742 |
| 2024-02-13 | 20.69 | $20.56 | 62534 |
| 2024-02-12 | 20.76 | $20.77 | 8512 |
| 2024-02-09 | 20.77 | $20.76 | 10032 |
| 2024-02-08 | 20.79 | $20.79 | 9602 |
| 2024-02-07 | 20.81 | $20.80 | 25000 |
| 2024-02-06 | 20.82 | $20.84 | 48700 |
| 2024-02-05 | 20.83 | $20.74 | 19346 |
| 2024-02-02 | 20.87 | $20.95 | 4847 |
| 2024-02-01 | 20.86 | $21.11 | 21800 |
| 2024-01-31 | 20.79 | $20.99 | 5425 |
| 2024-01-30 | 20.74 | $20.88 | 40011 |
| 2024-01-29 | 20.72 | $20.84 | 19048 |
| 2024-01-26 | 20.71 | $20.75 | 25347 |
| 2024-01-25 | 20.73 | $20.76 | 4908 |
| 2024-01-24 | 20.75 | $20.62 | 21800 |
| 2024-01-23 | 20.82 | $20.69 | 10100 |
| 2024-01-22 | 20.89 | $20.88 | 20224 |
| 2024-01-19 | 20.91 | $20.80 | 10000 |
| 2024-01-18 | 20.96 | $20.88 | 13135 |
| 2024-01-17 | 20.99 | $20.86 | 8000 |
| 2024-01-16 | 21.04 | $20.97 | 7600 |
| 2024-01-12 | 21.07 | $21.11 | 8800 |
| 2024-01-11 | 21.05 | $21.04 | 52206 |
| 2024-01-10 | 21.05 | $20.94 | 39949 |
| 2024-01-09 | 21.09 | $20.95 | 31600 |
| 2024-01-08 | 21.12 | $20.94 | 37544 |
| 2024-01-05 | 21.17 | $20.84 | 143833 |
| 2024-01-04 | 21.25 | $20.98 | 20330 |
| 2024-01-03 | 21.30 | $21.08 | 19500 |
| 2024-01-02 | 21.33 | $21.10 | 129518 |
| 2023-12-29 | 21.36 | $21.21 | 13100 |
| 2023-12-28 | 21.35 | $21.21 | 173817 |
| 2023-12-27 | 21.34 | $21.23 | 67840 |
| 2023-12-26 | 21.31 | $21.19 | 5400 |
| 2023-12-22 | 21.29 | $21.12 | 9435 |
| 2023-12-21 | 21.27 | $21.22 | 18800 |
| 2023-12-20 | 21.22 | $21.20 | 22036 |
| 2023-12-19 | 21.15 | $21.10 | 44600 |
| 2023-12-18 | 21.10 | $21.10 | 10600 |
| 2023-12-15 | 21.02 | $21.13 | 16023 |
| 2023-12-14 | 20.92 | $21.10 | 27608 |
| 2023-12-13 | 20.80 | $20.94 | 58230 |
| 2023-12-12 | 20.70 | $20.59 | 42100 |
| 2023-12-11 | 20.69 | $20.55 | 5600 |
| 2023-12-08 | 20.68 | $20.59 | 3539 |
| 2023-12-07 | 20.65 | $20.63 | 9045 |
| 2023-12-06 | 20.60 | $20.66 | 8300 |
| 2023-12-05 | 20.52 | $20.57 | 13800 |
| 2023-12-04 | 20.46 | $20.44 | 16209 |
| 2023-12-01 | 20.41 | $20.49 | 6600 |
| 2023-11-30 | 20.34 | $20.31 | 109000 |
| 2023-11-29 | 20.31 | $20.43 | 54722 |
| 2023-11-28 | 20.23 | $20.24 | 22734 |
| 2023-11-27 | 20.18 | $20.11 | 3900 |
| 2023-11-24 | 20.17 | $19.99 | 1103 |
| 2023-11-22 | 20.19 | $20.10 | 16131 |
| 2023-11-21 | 20.18 | $20.16 | 61643 |
| 2023-11-20 | 20.14 | $20.18 | 9338 |
| 2023-11-17 | 20.09 | $20.17 | 105119 |
| 2023-11-16 | 20.02 | $20.11 | 35027 |
| 2023-11-15 | 19.96 | $19.98 | 6400 |
| 2023-11-14 | 19.93 | $20.14 | 12700 |
| 2023-11-13 | 19.83 | $19.78 | 11200 |
| 2023-11-10 | 19.83 | $19.79 | 10349 |
| 2023-11-09 | 19.83 | $19.81 | 4601 |
| 2023-11-08 | 19.81 | $19.99 | 8839 |
| 2023-11-07 | 19.74 | $19.93 | 5625 |
| 2023-11-06 | 19.66 | $19.84 | 9900 |
| 2023-11-03 | 19.61 | $19.92 | 37202 |
| 2023-11-02 | 19.51 | $19.82 | 4432 |
| 2023-11-01 | 19.43 | $19.69 | 19203 |
| 2023-10-31 | 19.37 | $19.46 | 8600 |
| 2023-10-30 | 19.37 | $19.45 | 7600 |
| 2023-10-27 | 19.39 | $19.52 | 7313 |
| 2023-10-26 | 19.38 | $19.51 | 8000 |
| 2023-10-25 | 19.39 | $19.32 | 4900 |
| 2023-10-24 | 19.46 | $19.53 | 17120 |
| 2023-10-23 | 19.48 | $19.52 | 6928 |
| 2023-10-20 | 19.51 | $19.45 | 9500 |
| 2023-10-19 | 19.57 | $19.43 | 12919 |
| 2023-10-18 | 19.66 | $19.47 | 4927 |
| 2023-10-17 | 19.76 | $19.66 | 4214 |
| 2023-10-16 | 19.83 | $19.83 | 5704 |
| 2023-10-13 | 19.86 | $19.97 | 6300 |
| 2023-10-12 | 19.85 | $19.86 | 127300 |
| 2023-10-11 | 19.87 | $20.06 | 23800 |
| 2023-10-10 | 19.85 | $20.03 | 136812 |
| 2023-10-09 | 19.83 | $20.08 | 6700 |
| 2023-10-06 | 19.79 | $19.83 | 36900 |
| 2023-10-05 | 19.83 | $19.94 | 5200 |
| 2023-10-04 | 19.84 | $19.87 | 16416 |
| 2023-10-03 | 19.88 | $19.77 | 167434 |
| 2023-10-02 | 19.97 | $19.82 | 8543 |
| 2023-09-29 | 20.07 | $19.97 | 2934 |
| 2023-09-28 | 20.14 | $20.06 | 62700 |
| 2023-09-27 | 20.20 | $20.01 | 21400 |
| 2023-09-26 | 20.30 | $20.14 | 6800 |
| 2023-09-25 | 20.38 | $20.13 | 6128 |
| 2023-09-22 | 20.48 | $20.34 | 8100 |
| 2023-09-21 | 20.53 | $20.39 | 119617 |
| 2023-09-20 | 20.59 | $20.50 | 40749 |
| 2023-09-19 | 20.62 | $20.55 | 51600 |
| 2023-09-18 | 20.64 | $20.64 | 7800 |
| 2023-09-15 | 20.64 | $20.57 | 37400 |
| 2023-09-14 | 20.66 | $20.72 | 24406 |
| 2023-09-13 | 20.63 | $20.68 | 14000 |
| 2023-09-12 | 20.62 | $20.63 | 59227 |
| 2023-09-11 | 20.62 | $20.61 | 11821 |
| 2023-09-08 | 20.62 | $20.63 | 4523 |
| 2023-09-07 | 20.62 | $20.60 | 45600 |
| 2023-09-06 | 20.63 | $20.53 | 105800 |
| 2023-09-05 | 20.67 | $20.62 | 14500 |
| 2023-09-01 | 20.69 | $20.74 | 73647 |
| 2023-08-31 | 20.67 | $20.85 | 8600 |
| 2023-08-30 | 20.62 | $20.78 | 15828 |
| 2023-08-29 | 20.57 | $20.80 | 13018 |
| 2023-08-28 | 20.52 | $20.60 | 27822 |
| 2023-08-25 | 20.51 | $20.59 | 11842 |
| 2023-08-24 | 20.51 | $20.57 | 14606 |
| 2023-08-23 | 20.52 | $20.65 | 30634 |
| 2023-08-22 | 20.51 | $20.44 | 6345 |
| 2023-08-21 | 20.56 | $20.53 | 9223 |
| 2023-08-18 | 20.60 | $20.60 | 20300 |
| 2023-08-17 | 20.63 | $20.62 | 16300 |
| 2023-08-16 | 20.66 | $20.64 | 13915 |
| 2023-08-15 | 20.69 | $20.66 | 15000 |
| 2023-08-14 | 20.73 | $20.68 | 7600 |
| 2023-08-11 | 20.77 | $20.69 | 6934 |
| 2023-08-10 | 20.81 | $20.79 | 16047 |
| 2023-08-09 | 20.84 | $20.99 | 6000 |
| 2023-08-08 | 20.81 | $20.94 | 68131 |
| 2023-08-07 | 20.79 | $20.86 | 3400 |
| 2023-08-04 | 20.80 | $20.84 | 9241 |
| 2023-08-03 | 20.81 | $20.65 | 14106 |
| 2023-08-02 | 20.89 | $20.80 | 17406 |
| 2023-08-01 | 20.94 | $20.86 | 9900 |
| 2023-07-31 | 20.99 | $21.00 | 8400 |
| 2023-07-28 | 21.00 | $21.00 | 19304 |
| 2023-07-27 | 21.02 | $20.93 | 36439 |
| 2023-07-26 | 21.07 | $21.10 | 9830 |
| 2023-07-25 | 21.07 | $21.00 | 6100 |
| 2023-07-24 | 21.11 | $21.06 | 19420 |
| 2023-07-21 | 21.14 | $21.06 | 7000 |
| 2023-07-20 | 21.18 | $21.18 | 6948 |
| 2023-07-19 | 21.18 | $21.30 | 29648 |
| 2023-07-18 | 21.15 | $21.25 | 30200 |
| 2023-07-17 | 21.13 | $21.26 | 43900 |
| 2023-07-14 | 21.11 | $21.25 | 7100 |
| 2023-07-13 | 21.08 | $21.34 | 50802 |
| 2023-07-12 | 21.02 | $21.19 | 150848 |
| 2023-07-11 | 21.00 | $20.99 | 20100 |
| 2023-07-10 | 21.04 | $20.93 | 32100 |
| 2023-07-07 | 21.11 | $20.87 | 161800 |
| 2023-07-06 | 21.21 | $20.92 | 26105 |
| 2023-07-05 | 21.33 | $21.12 | 22800 |
| 2023-07-03 | 21.40 | $21.26 | 22500 |
| 2023-06-30 | 21.45 | $21.35 | 3929 |
| 2023-06-29 | 21.49 | $21.33 | 10900 |
| 2023-06-28 | 21.53 | $21.54 | 18800 |
| 2023-06-27 | 21.52 | $21.50 | 16100 |
| 2023-06-26 | 21.51 | $21.63 | 47946 |
| 2023-06-23 | 21.47 | $21.53 | 5502 |
| 2023-06-22 | 21.45 | $21.39 | 7100 |
| 2023-06-21 | 21.46 | $21.50 | 16342 |
| 2023-06-20 | 21.45 | $21.49 | 16400 |
| 2023-06-16 | 21.43 | $21.48 | 42300 |
| 2023-06-15 | 21.41 | $21.56 | 19511 |
| 2023-06-14 | 21.37 | $21.42 | 28908 |
| 2023-06-13 | 21.36 | $21.32 | 20029 |
| 2023-06-12 | 21.38 | $21.44 | 43000 |
| 2023-06-09 | 21.37 | $21.40 | 37413 |
| 2023-06-08 | 21.37 | $21.46 | 33700 |
| 2023-06-07 | 21.35 | $21.36 | 12300 |
| 2023-06-06 | 21.36 | $21.51 | 19421 |
| 2023-06-05 | 21.33 | $21.43 | 67313 |
| 2023-06-02 | 21.31 | $21.44 | 260800 |
| 2023-06-01 | 21.29 | $21.47 | 21600 |
| 2023-05-31 | 21.26 | $21.45 | 47800 |
| 2023-05-30 | 21.23 | $21.32 | 49419 |
| 2023-05-26 | 21.23 | $21.15 | 47900 |
| 2023-05-25 | 21.29 | $21.14 | 13417 |
| 2023-05-24 | 21.38 | $21.26 | 6900 |
| 2023-05-23 | 21.44 | $21.29 | 12400 |
| 2023-05-22 | 21.51 | $21.39 | 10100 |
| 2023-05-19 | 21.56 | $21.39 | 120500 |
| 2023-05-18 | 21.63 | $21.46 | 28234 |
| 2023-05-17 | 21.69 | $21.55 | 27000 |
| 2023-05-16 | 21.73 | $21.66 | 36700 |
| 2023-05-15 | 21.75 | $21.73 | 14800 |
| 2023-05-12 | 21.74 | $21.76 | 86204 |
| 2023-05-11 | 21.73 | $21.81 | 29300 |
| 2023-05-10 | 21.70 | $21.74 | 28200 |
| 2023-05-09 | 21.68 | $21.60 | 82513 |
| 2023-05-08 | 21.70 | $21.64 | 54947 |
| 2023-05-05 | 21.71 | $21.68 | 41236 |
| 2023-05-04 | 21.72 | $21.82 | 44504 |
| 2023-05-03 | 21.67 | $21.84 | 80941 |
| 2023-05-02 | 21.62 | $21.67 | 87314 |
| 2023-05-01 | 21.60 | $21.57 | 29325 |
| 2023-04-28 | 21.62 | $21.73 | 30500 |
| 2023-04-27 | 21.58 | $21.55 | 57110 |
| 2023-04-26 | 21.60 | $21.66 | 51200 |
| 2023-04-25 | 21.58 | $21.70 | 26143 |
| 2023-04-24 | 21.55 | $21.54 | 7815 |
| 2023-04-21 | 21.56 | $21.47 | 16900 |
| 2023-04-20 | 21.59 | $21.55 | 26600 |
| 2023-04-19 | 21.61 | $21.49 | 42100 |
| 2023-04-18 | 21.66 | $21.51 | 54700 |
| 2023-04-17 | 21.70 | $21.52 | 8136 |
| 2023-04-14 | 21.75 | $21.60 | 19145 |
| 2023-04-13 | 21.79 | $21.70 | 13700 |
| 2023-04-12 | 21.80 | $21.75 | 19300 |
| 2023-04-11 | 21.80 | $21.64 | 113600 |
| 2023-04-10 | 21.83 | $21.70 | 19400 |
| 2023-04-06 | 21.84 | $21.87 | 19345 |
| 2023-04-05 | 21.80 | $21.92 | 54709 |
| 2023-04-04 | 21.74 | $21.83 | 17500 |
| 2023-04-03 | 21.69 | $21.65 | 11304 |
| 2023-03-31 | 21.68 | $21.72 | 23100 |
| 2023-03-30 | 21.65 | $21.54 | 13300 |
| 2023-03-29 | 21.67 | $21.46 | 19700 |
| 2023-03-28 | 21.71 | $21.55 | 42823 |
| 2023-03-27 | 21.74 | $21.58 | 30522 |
| 2023-03-24 | 21.76 | $21.82 | 64900 |
| 2023-03-23 | 21.71 | $21.86 | 47532 |
| 2023-03-22 | 21.63 | $21.77 | 16507 |
| 2023-03-21 | 21.55 | $21.49 | 34117 |
| 2023-03-20 | 21.56 | $21.74 | 10420 |
| 2023-03-17 | 21.48 | $21.76 | 13200 |
| 2023-03-16 | 21.37 | $21.47 | 51100 |
| 2023-03-15 | 21.34 | $21.70 | 35600 |
| 2023-03-14 | 21.23 | $21.46 | 16500 |
| 2023-03-13 | 21.17 | $21.61 | 78600 |
| 2023-03-10 | 21.05 | $21.38 | 8500 |
| 2023-03-09 | 20.98 | $21.14 | 16409 |
| 2023-03-08 | 20.98 | $21.00 | 21200 |
| 2023-03-07 | 21.02 | $21.13 | 204030 |
| 2023-03-06 | 21.03 | $21.13 | 36411 |
| 2023-03-03 | 21.05 | $21.07 | 51600 |
| 2023-03-02 | 21.10 | $21.03 | 23200 |
| 2023-03-01 | 21.17 | $21.18 | 19804 |
| 2023-02-28 | 21.22 | $21.27 | 14644 |
| 2023-02-27 | 21.25 | $21.19 | 28200 |
| 2023-02-24 | 21.31 | $21.33 | 369800 |
| 2023-02-23 | 21.35 | $21.31 | 10600 |
| 2023-02-22 | 21.41 | $21.22 | 46000 |
| 2023-02-21 | 21.50 | $21.38 | 66939 |
| 2023-02-17 | 21.57 | $21.54 | 11544 |
| 2023-02-16 | 21.61 | $21.52 | 10212 |
| 2023-02-15 | 21.66 | $21.57 | 11111 |
| 2023-02-14 | 21.71 | $21.59 | 32029 |
| 2023-02-13 | 21.76 | $21.69 | 33500 |
| 2023-02-10 | 21.79 | $21.68 | 7633 |
| 2023-02-09 | 21.83 | $21.68 | 4800 |
| 2023-02-08 | 21.88 | $21.72 | 12800 |
| 2023-02-07 | 21.93 | $21.72 | 78833 |
| 2023-02-06 | 21.99 | $21.79 | 6902 |
| 2023-02-03 | 22.03 | $21.97 | 30300 |
| 2023-02-02 | 22.03 | $22.10 | 6201 |
| 2023-02-01 | 21.99 | $21.97 | 4400 |
| 2023-01-31 | 21.97 | $21.89 | 100200 |
| 2023-01-30 | 21.97 | $21.84 | 30344 |
| 2023-01-27 | 21.99 | $21.90 | 11100 |
| 2023-01-26 | 21.98 | $21.89 | 35948 |
| 2023-01-25 | 21.98 | $21.91 | 14201 |
| 2023-01-24 | 21.97 | $21.85 | 73346 |
| 2023-01-23 | 21.97 | $21.91 | 17937 |
| 2023-01-20 | 21.95 | $21.92 | 28117 |
| 2023-01-19 | 21.92 | $22.04 | 19619 |
| 2023-01-18 | 21.84 | $22.00 | 70535 |
| 2023-01-17 | 21.76 | $21.87 | 28905 |
| 2023-01-13 | 21.70 | $21.88 | 7722 |
| 2023-01-12 | 21.61 | $21.88 | 41100 |
| 2023-01-11 | 21.51 | $21.66 | 43929 |
| 2023-01-10 | 21.46 | $21.61 | 21444 |
| 2023-01-09 | 21.41 | $21.66 | 39139 |
| 2023-01-06 | 21.33 | $21.56 | 12200 |
| 2023-01-05 | 21.26 | $21.31 | 25645 |
| 2023-01-04 | 21.26 | $21.29 | 5827 |
| 2023-01-03 | 21.27 | $21.20 | 32611 |
| 2022-12-30 | 21.31 | $21.09 | 74000 |
| 2022-12-29 | 21.40 | $21.25 | 30600 |
| 2022-12-28 | 21.45 | $21.17 | 159700 |
| 2022-12-27 | 21.54 | $21.25 | 26700 |
| 2022-12-23 | 21.62 | $21.35 | 33400 |
| 2022-12-22 | 21.68 | $21.51 | 18200 |
| 2022-12-21 | 21.71 | $21.48 | 29615 |
| 2022-12-20 | 21.75 | $21.52 | 106000 |
| 2022-12-19 | 21.78 | $21.66 | 27144 |
| 2022-12-16 | 21.78 | $21.75 | 31200 |
| 2022-12-15 | 21.74 | $21.73 | 38500 |
| 2022-12-14 | 21.69 | $21.69 | 22248 |
| 2022-12-13 | 21.64 | $21.60 | 22800 |
| 2022-12-12 | 21.61 | $21.40 | 70634 |
| 2022-12-09 | 21.63 | $21.48 | 24000 |
| 2022-12-08 | 21.63 | $21.56 | 72800 |
| 2022-12-07 | 21.59 | $21.59 | 72634 |
| 2022-12-06 | 21.54 | $21.39 | 54146 |
| 2022-12-05 | 21.53 | $21.42 | 18923 |
| 2022-12-02 | 21.51 | $21.55 | 29933 |
| 2022-12-01 | 21.44 | $21.47 | 40134 |
| 2022-11-30 | 21.38 | $21.37 | 101000 |
| 2022-11-29 | 21.33 | $21.17 | 50700 |
| 2022-11-28 | 21.33 | $21.32 | 24619 |
| 2022-11-25 | 21.28 | $21.28 | 26100 |
| 2022-11-23 | 21.23 | $21.22 | 308900 |
| 2022-11-22 | 21.19 | $21.14 | 266600 |
| 2022-11-21 | 21.16 | $21.12 | 52636 |
| 2022-11-18 | 21.12 | $21.17 | 17900 |
| 2022-11-17 | 21.07 | $21.21 | 28303 |
| 2022-11-16 | 20.98 | $21.21 | 9132 |
| 2022-11-15 | 20.88 | $21.09 | 23935 |
| 2022-11-14 | 20.79 | $21.03 | 21837 |
| 2022-11-11 | 20.70 | $21.06 | 13700 |
| 2022-11-10 | 20.59 | $20.88 | 22845 |
| 2022-11-09 | 20.51 | $20.61 | 18929 |
| 2022-11-08 | 20.50 | $20.58 | 25136 |
| 2022-11-07 | 20.50 | $20.54 | 27226 |
| 2022-11-04 | 20.51 | $20.55 | 4847 |
| 2022-11-03 | 20.53 | $20.66 | 18828 |
| 2022-11-02 | 20.53 | $20.67 | 20600 |
| 2022-11-01 | 20.52 | $20.63 | 23400 |
| 2022-10-31 | 20.52 | $20.57 | 117923 |
| 2022-10-28 | 20.56 | $20.78 | 12800 |
| 2022-10-27 | 20.53 | $20.87 | 8500 |
| 2022-10-26 | 20.48 | $20.70 | 33200 |
| 2022-10-25 | 20.48 | $20.60 | 16300 |
| 2022-10-24 | 20.52 | $20.43 | 85500 |
| 2022-10-21 | 20.62 | $20.54 | 88343 |
| 2022-10-20 | 20.72 | $20.59 | 26909 |
| 2022-10-19 | 20.82 | $20.86 | 43048 |
| 2022-10-18 | 20.88 | $20.95 | 23934 |
| 2022-10-17 | 20.92 | $20.93 | 70900 |
| 2022-10-14 | 20.98 | $21.02 | 18900 |
| 2022-10-13 | 21.03 | $20.94 | 68849 |
| 2022-10-12 | 21.12 | $21.15 | 273700 |
| 2022-10-11 | 21.17 | $21.18 | 187100 |
| 2022-10-10 | 21.23 | $21.31 | 122500 |
| 2022-10-07 | 21.27 | $21.30 | 71000 |
| 2022-10-06 | 21.33 | $21.41 | 105300 |
| 2022-10-05 | 21.36 | $21.53 | 835919 |
| 2022-10-04 | 21.37 | $21.66 | 64300 |
| 2022-10-03 | 21.35 | $21.54 | 97800 |
| 2022-09-30 | 21.37 | $21.47 | 33138 |
| 2022-09-29 | 21.42 | $21.51 | 186300 |
| 2022-09-28 | 21.48 | $21.60 | 27900 |
| 2022-09-27 | 21.52 | $21.26 | 29300 |
| 2022-09-26 | 21.69 | $21.47 | 21400 |
| 2022-09-23 | 21.84 | $21.72 | 16000 |
| 2022-09-22 | 21.94 | $21.94 | 78700 |
| 2022-09-21 | 22.01 | $22.03 | 61800 |
| 2022-09-20 | 22.06 | $22.00 | 72129 |
| 2022-09-19 | 22.14 | $22.14 | 24425 |
| 2022-09-16 | 22.19 | $22.21 | 58200 |
| 2022-09-15 | 22.24 | $22.23 | 23700 |
| 2022-09-14 | 22.29 | $22.24 | 65701 |
| 2022-09-13 | 22.36 | $22.29 | 47000 |
| 2022-09-12 | 22.43 | $22.43 | 20600 |
| 2022-09-09 | 22.48 | $22.50 | 24200 |
| 2022-09-08 | 22.52 | $22.51 | 38541 |
| 2022-09-07 | 22.56 | $22.57 | 31400 |
| 2022-09-06 | 22.60 | $22.56 | 22900 |
| 2022-09-02 | 22.65 | $22.62 | 36800 |
| 2022-09-01 | 22.70 | $22.61 | 35342 |
| 2022-08-31 | 22.76 | $22.71 | 31600 |
| 2022-08-30 | 22.80 | $22.74 | 21600 |
| 2022-08-29 | 22.85 | $22.77 | 53800 |
| 2022-08-26 | 22.90 | $22.83 | 19100 |
| 2022-08-25 | 22.95 | $22.82 | 21600 |
| 2022-08-24 | 23.00 | $22.80 | 18300 |
| 2022-08-23 | 23.08 | $22.92 | 15900 |
| 2022-08-22 | 23.14 | $23.01 | 93921 |
| 2022-08-19 | 23.18 | $23.09 | 132008 |
| 2022-08-18 | 23.20 | $23.10 | 33608 |
| 2022-08-17 | 23.22 | $23.10 | 28200 |
| 2022-08-16 | 23.25 | $23.17 | 194028 |
| 2022-08-15 | 23.26 | $23.17 | 67228 |
| 2022-08-12 | 23.27 | $23.22 | 55400 |
| 2022-08-11 | 23.26 | $23.20 | 46540 |
| 2022-08-10 | 23.26 | $23.12 | 15300 |
| 2022-08-09 | 23.28 | $23.11 | 19501 |
| 2022-08-08 | 23.31 | $23.14 | 29442 |
| 2022-08-05 | 23.33 | $23.06 | 78847 |
| 2022-08-04 | 23.38 | $23.35 | 48329 |
| 2022-08-03 | 23.35 | $23.18 | 24737 |
| 2022-08-02 | 23.36 | $23.23 | 107900 |
| 2022-08-01 | 23.35 | $23.46 | 84100 |
| 2022-07-29 | 23.26 | $23.43 | 25100 |
| 2022-07-28 | 23.17 | $23.25 | 44500 |
| 2022-07-27 | 23.10 | $23.21 | 57800 |
| 2022-07-26 | 23.03 | $23.14 | 70142 |
| 2022-07-25 | 22.97 | $23.07 | 25400 |
| 2022-07-22 | 22.92 | $23.04 | 29417 |
| 2022-07-21 | 22.86 | $22.84 | 45139 |
| 2022-07-20 | 22.85 | $22.76 | 16611 |
| 2022-07-19 | 22.86 | $22.77 | 15100 |
| 2022-07-18 | 22.87 | $22.80 | 48314 |
| 2022-07-15 | 22.88 | $22.89 | 12600 |
| 2022-07-14 | 22.86 | $22.85 | 15100 |
| 2022-07-13 | 22.84 | $22.89 | 37400 |
| 2022-07-12 | 22.81 | $22.85 | 65500 |
| 2022-07-11 | 22.78 | $22.80 | 28715 |
| 2022-07-08 | 22.76 | $22.63 | 49430 |
| 2022-07-07 | 22.79 | $22.86 | 61517 |
| 2022-07-06 | 22.76 | $22.86 | 90046 |
| 2022-07-05 | 22.72 | $23.02 | 58400 |
| 2022-07-01 | 22.61 | $22.97 | 16100 |
| 2022-06-30 | 22.51 | $22.73 | 72400 |
| 2022-06-29 | 22.46 | $22.61 | 25300 |
| 2022-06-28 | 22.44 | $22.61 | 20600 |
| 2022-06-27 | 22.41 | $22.56 | 20147 |
| 2022-06-24 | 22.40 | $22.65 | 70537 |
| 2022-06-23 | 22.37 | $22.63 | 28922 |
| 2022-06-22 | 22.33 | $22.56 | 78100 |
| 2022-06-21 | 22.32 | $22.33 | 37800 |
| 2022-06-17 | 22.38 | $22.32 | 29100 |
| 2022-06-16 | 22.46 | $22.35 | 20214 |
| 2022-06-15 | 22.56 | $22.32 | 53400 |
| 2022-06-14 | 22.69 | $22.27 | 131600 |
| 2022-06-13 | 22.87 | $22.44 | 174429 |
| 2022-06-10 | 23.03 | $22.81 | 58823 |
| 2022-06-09 | 23.12 | $22.96 | 52900 |
| 2022-06-08 | 23.17 | $23.09 | 13514 |
| 2022-06-07 | 23.20 | $23.05 | 17900 |
| 2022-06-06 | 23.25 | $23.11 | 15343 |
| 2022-06-03 | 23.29 | $23.17 | 41500 |
| 2022-06-02 | 23.32 | $23.21 | 22800 |
| 2022-06-01 | 23.35 | $23.23 | 11047 |
| 2022-05-31 | 23.37 | $23.38 | 86300 |
| 2022-05-27 | 23.35 | $23.40 | 43049 |
| 2022-05-26 | 23.32 | $23.38 | 8700 |
| 2022-05-25 | 23.29 | $23.35 | 77349 |
| 2022-05-24 | 23.27 | $23.37 | 38600 |
| 2022-05-23 | 23.23 | $23.26 | 24827 |
| 2022-05-20 | 23.22 | $23.28 | 52201 |
| 2022-05-19 | 23.21 | $23.26 | 153015 |
| 2022-05-18 | 23.19 | $23.22 | 28507 |
| 2022-05-17 | 23.19 | $23.21 | 107042 |
| 2022-05-16 | 23.20 | $23.29 | 57423 |
| 2022-05-13 | 23.18 | $23.30 | 23313 |
| 2022-05-12 | 23.15 | $23.36 | 40100 |
| 2022-05-11 | 23.10 | $23.22 | 41800 |
| 2022-05-10 | 23.09 | $23.15 | 62348 |
| 2022-05-09 | 23.11 | $23.16 | 55800 |
| 2022-05-06 | 23.12 | $23.06 | 49233 |
| 2022-05-05 | 23.18 | $23.19 | 32847 |
| 2022-05-04 | 23.20 | $23.37 | 45203 |
| 2022-05-03 | 23.18 | $23.15 | 29000 |
| 2022-05-02 | 23.23 | $23.24 | 22600 |
| 2022-04-29 | 23.27 | $23.33 | 27926 |
| 2022-04-28 | 23.29 | $23.45 | 82300 |
| 2022-04-27 | 23.28 | $23.51 | 41400 |
| 2022-04-26 | 23.25 | $23.46 | 143113 |
| 2022-04-25 | 23.24 | $23.31 | 51248 |
| 2022-04-22 | 23.27 | $23.26 | 13200 |
| 2022-04-21 | 23.34 | $23.29 | 29200 |
| 2022-04-20 | 23.41 | $23.40 | 15833 |
| 2022-04-19 | 23.47 | $23.38 | 28128 |
| 2022-04-18 | 23.56 | $23.56 | 165200 |
| 2022-04-14 | 23.60 | $23.59 | 114100 |
| 2022-04-13 | 23.66 | $23.72 | 33221 |
| 2022-04-12 | 23.69 | $23.69 | 150500 |
| 2022-04-11 | 23.74 | $23.65 | 100600 |
| 2022-04-08 | 23.82 | $23.76 | 85918 |
| 2022-04-07 | 23.89 | $23.85 | 23848 |
| 2022-04-06 | 23.94 | $23.91 | 44504 |
| 2022-04-05 | 24.00 | $23.99 | 50006 |
| 2022-04-04 | 24.04 | $24.09 | 288022 |
| 2022-04-01 | 24.06 | $24.14 | 34207 |
| 2022-03-31 | 24.07 | $24.14 | 62700 |
| 2022-03-30 | 24.10 | $24.17 | 36142 |
| 2022-03-29 | 24.12 | $24.12 | 56000 |
| 2022-03-28 | 24.16 | $24.06 | 397800 |
| 2022-03-25 | 24.24 | $24.15 | 29000 |
| 2022-03-24 | 24.31 | $24.34 | 108606 |
| 2022-03-23 | 24.34 | $24.34 | 145700 |
| 2022-03-22 | 24.37 | $24.26 | 105030 |
| 2022-03-21 | 24.45 | $24.38 | 78100 |
| 2022-03-18 | 24.50 | $24.52 | 21503 |
| 2022-03-17 | 24.52 | $24.43 | 18500 |
| 2022-03-16 | 24.58 | $24.46 | 76200 |
| 2022-03-15 | 24.65 | $24.49 | 77600 |
| 2022-03-14 | 24.72 | $24.55 | 33400 |
| 2022-03-11 | 24.79 | $24.70 | 18401 |
| 2022-03-10 | 24.83 | $24.72 | 116300 |
| 2022-03-09 | 24.87 | $24.79 | 44900 |
| 2022-03-08 | 24.90 | $24.87 | 134300 |
| 2022-03-07 | 24.92 | $24.98 | 67236 |
| 2022-03-04 | 24.90 | $24.99 | 94500 |
| 2022-03-03 | 24.88 | $24.93 | 85237 |
| 2022-03-02 | 24.87 | $25.00 | 85926 |
| 2022-03-01 | 24.84 | $25.05 | 29320 |
| 2022-02-28 | 24.78 | $24.97 | 42604 |
| 2022-02-25 | 24.75 | $24.77 | 46901 |
| 2022-02-24 | 24.77 | $24.79 | 60047 |
| 2022-02-23 | 24.79 | $24.80 | 50542 |
| 2022-02-22 | 24.81 | $24.86 | 52116 |
| 2022-02-18 | 24.83 | $24.89 | 48128 |
| 2022-02-17 | 24.84 | $24.89 | 59929 |
| 2022-02-16 | 24.85 | $24.85 | 219006 |
| 2022-02-15 | 24.89 | $24.81 | 212215 |
| 2022-02-14 | 24.95 | $24.89 | 54339 |
| 2022-02-11 | 24.99 | $24.90 | 295500 |
| 2022-02-10 | 25.05 | $24.88 | 520000 |
| 2022-02-09 | 25.13 | $25.11 | 27023 |
| 2022-02-08 | 25.15 | $25.11 | 73828 |
| 2022-02-07 | 25.18 | $25.17 | 38246 |
| 2022-02-04 | 25.20 | $25.16 | 125327 |
| 2022-02-03 | 25.22 | $25.23 | 148441 |
| 2022-02-02 | 25.24 | $25.34 | 69100 |
| 2022-02-01 | 25.22 | $25.28 | 81303 |
| 2022-01-31 | 25.21 | $25.28 | 212500 |
| 2022-01-28 | 25.21 | $25.33 | 124146 |
| 2022-01-27 | 25.20 | $25.30 | 60200 |
| 2022-01-26 | 25.19 | $25.21 | 133831 |
| 2022-01-25 | 25.21 | $25.31 | 44200 |
| 2022-01-24 | 25.21 | $25.29 | 206837 |
| 2022-01-21 | 25.21 | $25.32 | 67546 |
| 2022-01-20 | 25.21 | $25.28 | 114800 |
| 2022-01-19 | 25.23 | $25.20 | 302926 |
| 2022-01-18 | 25.27 | $25.20 | 53900 |
| 2022-01-14 | 25.33 | $25.33 | 87016 |
| 2022-01-13 | 25.36 | $25.37 | 50607 |
| 2022-01-12 | 25.39 | $25.36 | 29800 |
| 2022-01-11 | 25.43 | $25.37 | 107618 |
| 2022-01-10 | 25.48 | $25.35 | 339900 |
| 2022-01-07 | 25.54 | $25.44 | 43210 |
| 2022-01-06 | 25.59 | $25.52 | 31032 |
| 2022-01-05 | 25.63 | $25.54 | 129549 |
| 2022-01-04 | 25.68 | $25.59 | 83100 |
| 2022-01-03 | 25.71 | $25.68 | 53200 |
| 2021-12-31 | 25.73 | $25.70 | 22532 |
| 2021-12-30 | 25.75 | $25.71 | 146949 |
| 2021-12-29 | 25.76 | $25.71 | 145424 |
| 2021-12-28 | 25.78 | $25.74 | 167149 |
| 2021-12-27 | 25.80 | $25.70 | 39947 |
| 2021-12-23 | 25.83 | $25.74 | 92347 |
| 2021-12-22 | 25.86 | $25.83 | 35443 |
| 2021-12-21 | 25.86 | $25.85 | 80800 |
| 2021-12-20 | 25.85 | $25.90 | 503513 |
| 2021-12-17 | 25.83 | $25.89 | 40838 |
| 2021-12-16 | 25.81 | $25.83 | 62000 |
| 2021-12-15 | 25.80 | $25.83 | 102633 |
| 2021-12-14 | 25.79 | $25.84 | 140400 |
| 2021-12-13 | 25.78 | $25.76 | 30926 |
| 2021-12-10 | 25.78 | $25.78 | 52011 |
| 2021-12-09 | 25.79 | $25.78 | 28300 |
| 2021-12-08 | 25.79 | $25.78 | 20421 |
| 2021-12-07 | 25.79 | $25.78 | 197200 |
| 2021-12-06 | 25.79 | $25.85 | 98400 |
| 2021-12-03 | 25.78 | $25.79 | 84700 |
| 2021-12-02 | 25.77 | $25.80 | 31500 |
| 2021-12-01 | 25.77 | $25.77 | 40111 |
| 2021-11-30 | 25.77 | $25.82 | 36643 |
| 2021-11-29 | 25.76 | $25.77 | 163218 |
| 2021-11-26 | 25.76 | $25.82 | 24100 |
| 2021-11-24 | 25.74 | $25.65 | 21235 |
| 2021-11-23 | 25.78 | $25.72 | 92837 |
| 2021-11-22 | 25.80 | $25.77 | 132402 |
| 2021-11-19 | 25.82 | $25.83 | 107027 |
| 2021-11-18 | 25.81 | $25.83 | 57900 |
| 2021-11-17 | 25.81 | $25.82 | 52300 |
| 2021-11-16 | 25.81 | $25.77 | 37749 |
| 2021-11-15 | 25.82 | $25.76 | 187121 |
| 2021-11-12 | 25.85 | $25.80 | 135700 |
| 2021-11-11 | 25.86 | $25.79 | 60023 |
| 2021-11-10 | 25.88 | $25.84 | 158100 |
| 2021-11-09 | 25.89 | $25.93 | 34231 |
| 2021-11-08 | 25.87 | $25.92 | 29400 |
| 2021-11-05 | 25.85 | $25.93 | 45339 |
| 2021-11-04 | 25.82 | $25.86 | 237200 |
| 2021-11-03 | 25.81 | $25.85 | 47617 |
| 2021-11-02 | 25.80 | $25.85 | 359519 |
| 2021-11-01 | 25.79 | $25.87 | 399800 |
| 2021-10-29 | 25.78 | $25.76 | 108000 |
| 2021-10-28 | 25.79 | $25.86 | 108700 |
| 2021-10-27 | 25.77 | $25.83 | 97900 |
| 2021-10-26 | 25.77 | $25.79 | 91300 |
| 2021-10-25 | 25.77 | $25.76 | 149335 |
| 2021-10-22 | 25.79 | $25.78 | 50947 |
| 2021-10-21 | 25.80 | $25.74 | 183738 |
| 2021-10-20 | 25.83 | $25.83 | 109200 |
| 2021-10-19 | 25.84 | $25.86 | 979915 |
| 2021-10-18 | 25.84 | $25.85 | 56500 |
| 2021-10-15 | 25.85 | $25.81 | 115639 |
| 2021-10-14 | 25.87 | $25.93 | 49600 |
| 2021-10-13 | 25.86 | $25.86 | 102200 |
| 2021-10-12 | 25.87 | $25.86 | 110600 |
| 2021-10-11 | 25.88 | $25.86 | 66100 |
| 2021-10-08 | 25.89 | $25.90 | 26714 |
| 2021-10-07 | 25.90 | $25.90 | 289720 |
| 2021-10-06 | 25.91 | $25.94 | 140300 |
| 2021-10-05 | 25.91 | $25.96 | 60200 |
| 2021-10-04 | 25.90 | $25.93 | 361500 |
| 2021-10-01 | 25.90 | $25.89 | 361747 |
| 2021-09-30 | 25.91 | $25.94 | 43900 |
| 2021-09-29 | 25.91 | $25.86 | 108200 |
| 2021-09-28 | 25.94 | $25.88 | 160942 |
| 2021-09-27 | 25.97 | $25.93 | 227000 |
| 2021-09-24 | 25.99 | $25.92 | 38705 |
| 2021-09-23 | 26.02 | $25.97 | 108945 |
| 2021-09-22 | 26.03 | $26.01 | 23916 |
| 2021-09-21 | 26.04 | $26.02 | 22000 |
| 2021-09-20 | 26.05 | $26.01 | 71600 |
| 2021-09-17 | 26.06 | $26.02 | 35247 |
| 2021-09-16 | 26.07 | $26.04 | 89840 |
| 2021-09-15 | 26.08 | $26.10 | 34834 |
| 2021-09-14 | 26.07 | $26.10 | 109000 |
| 2021-09-13 | 26.05 | $26.05 | 143227 |
| 2021-09-10 | 26.05 | $26.05 | 29000 |
| 2021-09-09 | 26.05 | $26.07 | 28627 |
| 2021-09-08 | 26.04 | $26.06 | 102941 |
| 2021-09-07 | 26.04 | $26.07 | 85210 |
| 2021-09-03 | 26.02 | $26.04 | 49235 |
| 2021-09-02 | 26.02 | $26.04 | 73100 |
| 2021-09-01 | 26.01 | $26.03 | 25337 |
| 2021-08-31 | 26.01 | $26.02 | 77000 |
| 2021-08-30 | 26.01 | $26.02 | 101320 |
| 2021-08-27 | 26.01 | $25.99 | 39800 |
| 2021-08-26 | 26.02 | $25.99 | 15200 |
| 2021-08-25 | 26.03 | $26.01 | 150000 |
| 2021-08-24 | 26.03 | $26.00 | 24500 |
| 2021-08-23 | 26.04 | $26.02 | 59900 |
| 2021-08-20 | 26.05 | $26.06 | 63300 |
| 2021-08-19 | 26.04 | $26.05 | 45400 |
| 2021-08-18 | 26.04 | $26.04 | 15800 |
| 2021-08-17 | 26.04 | $26.06 | 69303 |
| 2021-08-16 | 26.03 | $26.04 | 26500 |
| 2021-08-13 | 26.03 | $26.01 | 22700 |
| 2021-08-12 | 26.03 | $25.99 | 31500 |
| 2021-08-11 | 26.04 | $26.01 | 208600 |
| 2021-08-10 | 26.05 | $25.98 | 85700 |
| 2021-08-09 | 26.07 | $26.03 | 158009 |
| 2021-08-06 | 26.08 | $26.04 | 18511 |
| 2021-08-05 | 26.09 | $26.07 | 20029 |
| 2021-08-04 | 26.08 | $26.07 | 13500 |
| 2021-08-03 | 26.08 | $26.11 | 27400 |
| 2021-08-02 | 26.06 | $26.09 | 8819 |
| 2021-07-30 | 26.05 | $26.07 | 23548 |
| 2021-07-29 | 26.03 | $26.01 | 22124 |
| 2021-07-28 | 26.04 | $26.04 | 46214 |
| 2021-07-27 | 26.03 | $26.04 | 11738 |
| 2021-07-26 | 26.02 | $26.02 | 19600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
36.87
2026-07-22
Close Price
$21.08
Vol: 744093
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.90
Average
47.28
Maximum
70.94
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 36.87 | $21.08 | 744093 |
| 2026-07-21 | 40.71 | $21.18 | 11200 |
| 2026-07-20 | 49.54 | $21.36 | 42900 |
| 2026-07-17 | 48.95 | $21.35 | 23713 |
| 2026-07-16 | 50.05 | $21.37 | 20900 |
| 2026-07-15 | 50.59 | $21.38 | 11500 |
| 2026-07-14 | 50.08 | $21.37 | 21700 |
| 2026-07-13 | 46.39 | $21.30 | 8627 |
| 2026-07-10 | 49.90 | $21.37 | 40325 |
| 2026-07-09 | 48.85 | $21.35 | 22322 |
| 2026-07-08 | 49.34 | $21.36 | 42900 |
| 2026-07-07 | 50.79 | $21.39 | 58202 |
| 2026-07-06 | 56.61 | $21.50 | 741800 |
| 2026-07-02 | 53.38 | $21.43 | 4631 |
| 2026-07-01 | 56.82 | $21.49 | 127300 |
| 2026-06-30 | 51.36 | $21.38 | 9925 |
| 2026-06-29 | 56.96 | $21.47 | 153914 |
| 2026-06-26 | 54.88 | $21.43 | 4839 |
| 2026-06-25 | 52.72 | $21.39 | 20000 |
| 2026-06-24 | 58.01 | $21.47 | 2300 |
| 2026-06-23 | 52.96 | $21.38 | 5400 |
| 2026-06-22 | 52.36 | $21.37 | 2900 |
| 2026-06-18 | 55.76 | $21.42 | 7049 |
| 2026-06-17 | 52.22 | $21.36 | 24638 |
| 2026-06-16 | 56.52 | $21.42 | 3900 |
| 2026-06-15 | 51.46 | $21.34 | 8000 |
| 2026-06-12 | 50.78 | $21.33 | 27641 |
| 2026-06-11 | 51.46 | $21.34 | 14300 |
| 2026-06-10 | 45.13 | $21.25 | 6818 |
| 2026-06-09 | 44.37 | $21.24 | 7841 |
| 2026-06-08 | 42.85 | $21.22 | 9549 |
| 2026-06-05 | 45.19 | $21.26 | 3302 |
| 2026-06-04 | 47.02 | $21.29 | 6000 |
| 2026-06-03 | 45.63 | $21.27 | 7204 |
| 2026-06-02 | 46.79 | $21.29 | 5200 |
| 2026-06-01 | 45.47 | $21.27 | 29929 |
| 2026-05-29 | 46.57 | $21.29 | 58900 |
| 2026-05-28 | 47.11 | $21.30 | 3403 |
| 2026-05-27 | 44.66 | $21.26 | 6411 |
| 2026-05-26 | 43.41 | $21.24 | 1800 |
| 2026-05-22 | 38.83 | $21.17 | 3400 |
| 2026-05-21 | 36.74 | $21.14 | 5000 |
| 2026-05-20 | 38.84 | $21.19 | 4639 |
| 2026-05-19 | 33.03 | $21.11 | 4700 |
| 2026-05-18 | 36.31 | $21.19 | 8942 |
| 2026-05-15 | 37.64 | $21.22 | 3339 |
| 2026-05-14 | 43.14 | $21.33 | 6826 |
| 2026-05-13 | 42.42 | $21.32 | 2500 |
| 2026-05-12 | 44.02 | $21.35 | 4240 |
| 2026-05-11 | 47.43 | $21.41 | 6838 |
| 2026-05-08 | 49.88 | $21.45 | 5803 |
| 2026-05-07 | 47.30 | $21.41 | 8800 |
| 2026-05-06 | 47.88 | $21.42 | 5031 |
| 2026-05-05 | 41.70 | $21.33 | 40421 |
| 2026-05-04 | 40.97 | $21.32 | 4518 |
| 2026-05-01 | 42.50 | $21.35 | 8242 |
| 2026-04-30 | 41.10 | $21.33 | 32100 |
| 2026-04-29 | 41.10 | $21.33 | 5621 |
| 2026-04-28 | 44.52 | $21.40 | 4202 |
| 2026-04-27 | 45.55 | $21.42 | 3007 |
| 2026-04-24 | 46.05 | $21.43 | 2136 |
| 2026-04-23 | 44.89 | $21.41 | 2749 |
| 2026-04-22 | 45.83 | $21.43 | 5700 |
| 2026-04-21 | 44.73 | $21.41 | 37105 |
| 2026-04-20 | 52.27 | $21.56 | 37110 |
| 2026-04-17 | 51.23 | $21.54 | 22526 |
| 2026-04-16 | 48.56 | $21.49 | 9300 |
| 2026-04-15 | 49.59 | $21.51 | 55400 |
| 2026-04-14 | 50.10 | $21.52 | 3200 |
| 2026-04-13 | 49.12 | $21.50 | 70100 |
| 2026-04-10 | 46.09 | $21.44 | 5600 |
| 2026-04-09 | 46.97 | $21.46 | 91013 |
| 2026-04-08 | 46.97 | $21.46 | 12400 |
| 2026-04-07 | 44.57 | $21.41 | 25523 |
| 2026-04-06 | 43.60 | $21.39 | 18316 |
| 2026-04-02 | 43.60 | $21.39 | 24638 |
| 2026-04-01 | 40.30 | $21.32 | 12100 |
| 2026-03-31 | 40.62 | $21.33 | 14000 |
| 2026-03-30 | 39.24 | $21.30 | 26200 |
| 2026-03-27 | 34.91 | $21.21 | 15500 |
| 2026-03-26 | 34.91 | $21.21 | 6600 |
| 2026-03-25 | 41.07 | $21.42 | 430241 |
| 2026-03-24 | 34.82 | $21.30 | 225645 |
| 2026-03-23 | 38.37 | $21.41 | 49400 |
| 2026-03-20 | 34.93 | $21.35 | 219009 |
| 2026-03-19 | 43.34 | $21.57 | 11805 |
| 2026-03-18 | 42.74 | $21.56 | 9927 |
| 2026-03-17 | 45.95 | $21.63 | 8632 |
| 2026-03-16 | 43.66 | $21.59 | 59916 |
| 2026-03-13 | 40.66 | $21.54 | 28000 |
| 2026-03-12 | 42.37 | $21.58 | 92811 |
| 2026-03-11 | 44.14 | $21.62 | 46200 |
| 2026-03-10 | 48.98 | $21.72 | 5614 |
| 2026-03-09 | 52.25 | $21.78 | 24144 |
| 2026-03-06 | 48.44 | $21.71 | 109300 |
| 2026-03-05 | 50.06 | $21.74 | 228400 |
| 2026-03-04 | 54.72 | $21.82 | 22800 |
| 2026-03-03 | 54.72 | $21.82 | 14813 |
| 2026-03-02 | 57.12 | $21.86 | 7935 |
| 2026-02-27 | 64.50 | $21.97 | 11122 |
| 2026-02-26 | 61.49 | $21.90 | 17500 |
| 2026-02-25 | 60.12 | $21.87 | 121819 |
| 2026-02-24 | 62.23 | $21.90 | 20600 |
| 2026-02-23 | 60.93 | $21.87 | 129617 |
| 2026-02-20 | 59.14 | $21.83 | 15100 |
| 2026-02-19 | 64.77 | $21.91 | 292800 |
| 2026-02-18 | 61.26 | $21.83 | 2500 |
| 2026-02-17 | 62.75 | $21.85 | 39443 |
| 2026-02-13 | 63.48 | $21.86 | 6900 |
| 2026-02-12 | 60.42 | $21.79 | 237900 |
| 2026-02-11 | 54.75 | $21.68 | 6700 |
| 2026-02-10 | 57.60 | $21.72 | 17433 |
| 2026-02-09 | 53.59 | $21.65 | 198246 |
| 2026-02-06 | 51.08 | $21.61 | 61600 |
| 2026-02-05 | 53.13 | $21.64 | 2233 |
| 2026-02-04 | 42.09 | $21.49 | 57400 |
| 2026-02-03 | 47.00 | $21.56 | 19800 |
| 2026-02-02 | 46.15 | $21.55 | 15800 |
| 2026-01-30 | 48.36 | $21.58 | 9600 |
| 2026-01-29 | 49.11 | $21.59 | 139100 |
| 2026-01-28 | 45.94 | $21.55 | 5744 |
| 2026-01-27 | 47.34 | $21.57 | 26100 |
| 2026-01-26 | 48.75 | $21.59 | 349831 |
| 2026-01-23 | 49.45 | $21.60 | 3000 |
| 2026-01-22 | 46.53 | $21.56 | 12943 |
| 2026-01-21 | 46.53 | $21.56 | 7600 |
| 2026-01-20 | 48.42 | $21.59 | 10300 |
| 2026-01-16 | 54.78 | $21.68 | 68900 |
| 2026-01-15 | 57.99 | $21.72 | 54034 |
| 2026-01-14 | 60.51 | $21.75 | 4900 |
| 2026-01-13 | 56.95 | $21.69 | 8100 |
| 2026-01-12 | 56.32 | $21.68 | 365800 |
| 2026-01-09 | 57.11 | $21.69 | 11309 |
| 2026-01-08 | 54.06 | $21.64 | 11700 |
| 2026-01-07 | 55.56 | $21.66 | 163500 |
| 2026-01-06 | 53.73 | $21.63 | 5536 |
| 2026-01-05 | 55.92 | $21.66 | 21900 |
| 2026-01-02 | 52.22 | $21.60 | 138743 |
| 2025-12-31 | 52.22 | $21.60 | 12400 |
| 2025-12-30 | 55.00 | $21.64 | 5200 |
| 2025-12-29 | 57.92 | $21.68 | 41400 |
| 2025-12-26 | 53.84 | $21.61 | 4000 |
| 2025-12-24 | 53.23 | $21.60 | 2600 |
| 2025-12-23 | 49.38 | $21.54 | 6200 |
| 2025-12-22 | 50.70 | $21.56 | 89500 |
| 2025-12-19 | 50.70 | $21.56 | 12337 |
| 2025-12-18 | 54.66 | $21.62 | 7717 |
| 2025-12-17 | 49.68 | $21.54 | 20300 |
| 2025-12-16 | 49.68 | $21.54 | 16800 |
| 2025-12-15 | 46.36 | $21.49 | 49313 |
| 2025-12-12 | 43.53 | $21.45 | 8600 |
| 2025-12-11 | 51.24 | $21.57 | 50045 |
| 2025-12-10 | 51.24 | $21.57 | 7807 |
| 2025-12-09 | 47.00 | $21.51 | 3137 |
| 2025-12-08 | 47.66 | $21.52 | 3700 |
| 2025-12-05 | 50.33 | $21.56 | 4000 |
| 2025-12-04 | 53.15 | $21.60 | 9109 |
| 2025-12-03 | 56.15 | $21.64 | 5300 |
| 2025-12-02 | 54.32 | $21.61 | 3300 |
| 2025-12-01 | 53.70 | $21.60 | 2139 |
| 2025-11-28 | 59.81 | $21.68 | 7416 |
| 2025-11-26 | 62.33 | $21.71 | 8200 |
| 2025-11-25 | 61.30 | $21.69 | 241443 |
| 2025-11-24 | 58.60 | $21.64 | 93600 |
| 2025-11-21 | 55.66 | $21.59 | 4147 |
| 2025-11-20 | 57.20 | $21.61 | 5800 |
| 2025-11-19 | 52.16 | $21.53 | 23500 |
| 2025-11-18 | 56.94 | $21.59 | 15400 |
| 2025-11-17 | 54.98 | $21.56 | 6400 |
| 2025-11-14 | 54.98 | $21.56 | 187846 |
| 2025-11-13 | 53.71 | $21.54 | 131000 |
| 2025-11-12 | 56.74 | $21.58 | 207848 |
| 2025-11-11 | 55.55 | $21.56 | 1706 |
| 2025-11-10 | 52.44 | $21.51 | 6200 |
| 2025-11-07 | 54.62 | $21.54 | 2000 |
| 2025-11-06 | 52.75 | $21.51 | 120300 |
| 2025-11-05 | 49.46 | $21.46 | 9200 |
| 2025-11-04 | 52.97 | $21.51 | 5200 |
| 2025-11-03 | 50.98 | $21.48 | 3900 |
| 2025-10-31 | 50.98 | $21.48 | 7321 |
| 2025-10-30 | 49.71 | $21.46 | 3700 |
| 2025-10-29 | 52.29 | $21.50 | 3700 |
| 2025-10-28 | 61.38 | $21.62 | 5200 |
| 2025-10-27 | 60.29 | $21.60 | 27733 |
| 2025-10-24 | 58.62 | $21.57 | 24400 |
| 2025-10-23 | 57.49 | $21.55 | 2700 |
| 2025-10-22 | 61.48 | $21.60 | 162921 |
| 2025-10-21 | 61.48 | $21.60 | 8700 |
| 2025-10-20 | 63.89 | $21.63 | 2608 |
| 2025-10-17 | 62.97 | $21.61 | 3116 |
| 2025-10-16 | 65.33 | $21.64 | 15226 |
| 2025-10-15 | 62.19 | $21.57 | 12544 |
| 2025-10-14 | 61.23 | $21.55 | 5700 |
| 2025-10-13 | 57.68 | $21.48 | 42100 |
| 2025-10-10 | 58.41 | $21.49 | 4500 |
| 2025-10-09 | 53.39 | $21.40 | 4900 |
| 2025-10-08 | 54.08 | $21.41 | 47500 |
| 2025-10-07 | 52.92 | $21.39 | 15800 |
| 2025-10-06 | 51.17 | $21.36 | 20025 |
| 2025-10-03 | 55.77 | $21.43 | 3200 |
| 2025-10-02 | 55.77 | $21.43 | 2510 |
| 2025-10-01 | 54.72 | $21.41 | 16115 |
| 2025-09-30 | 53.14 | $21.38 | 5000 |
| 2025-09-29 | 52.08 | $21.36 | 373100 |
| 2025-09-26 | 50.48 | $21.33 | 4141 |
| 2025-09-25 | 51.57 | $21.35 | 25800 |
| 2025-09-24 | 57.45 | $21.45 | 32306 |
| 2025-09-23 | 59.38 | $21.48 | 20613 |
| 2025-09-22 | 58.04 | $21.45 | 5400 |
| 2025-09-19 | 59.28 | $21.47 | 93400 |
| 2025-09-18 | 63.80 | $21.54 | 9400 |
| 2025-09-17 | 68.03 | $21.60 | 364600 |
| 2025-09-16 | 66.99 | $21.57 | 9848 |
| 2025-09-15 | 66.65 | $21.56 | 9100 |
| 2025-09-12 | 64.55 | $21.50 | 1100 |
| 2025-09-11 | 64.19 | $21.49 | 136649 |
| 2025-09-10 | 66.74 | $21.53 | 10900 |
| 2025-09-09 | 63.65 | $21.44 | 3222 |
| 2025-09-08 | 68.35 | $21.51 | 2600 |
| 2025-09-05 | 64.43 | $21.40 | 5700 |
| 2025-09-04 | 61.55 | $21.33 | 7436 |
| 2025-09-03 | 59.32 | $21.28 | 5100 |
| 2025-09-02 | 54.27 | $21.18 | 7300 |
| 2025-08-29 | 59.15 | $21.25 | 6436 |
| 2025-08-28 | 59.15 | $21.25 | 3645 |
| 2025-08-27 | 57.68 | $21.22 | 6800 |
| 2025-08-26 | 56.69 | $21.20 | 2900 |
| 2025-08-25 | 55.20 | $21.17 | 2800 |
| 2025-08-22 | 54.20 | $21.15 | 4400 |
| 2025-08-21 | 49.38 | $21.06 | 1200 |
| 2025-08-20 | 56.98 | $21.18 | 9000 |
| 2025-08-19 | 54.19 | $21.13 | 17800 |
| 2025-08-18 | 53.61 | $21.12 | 5700 |
| 2025-08-15 | 54.26 | $21.13 | 4600 |
| 2025-08-14 | 56.18 | $21.16 | 5536 |
| 2025-08-13 | 60.23 | $21.22 | 7310 |
| 2025-08-12 | 59.30 | $21.20 | 3106 |
| 2025-08-11 | 56.91 | $21.15 | 6600 |
| 2025-08-08 | 56.42 | $21.14 | 7000 |
| 2025-08-07 | 57.66 | $21.16 | 6000 |
| 2025-08-06 | 60.17 | $21.20 | 7300 |
| 2025-08-05 | 59.33 | $21.18 | 2000 |
| 2025-08-04 | 58.50 | $21.16 | 4627 |
| 2025-08-01 | 57.67 | $21.14 | 13100 |
| 2025-07-31 | 49.61 | $20.97 | 9605 |
| 2025-07-30 | 48.52 | $20.95 | 38900 |
| 2025-07-29 | 51.72 | $21.01 | 7200 |
| 2025-07-28 | 46.08 | $20.91 | 3813 |
| 2025-07-25 | 47.67 | $20.94 | 5600 |
| 2025-07-24 | 44.65 | $20.89 | 3600 |
| 2025-07-23 | 47.24 | $20.94 | 14215 |
| 2025-07-22 | 49.42 | $20.98 | 5600 |
| 2025-07-21 | 50.52 | $21.00 | 5800 |
| 2025-07-18 | 46.55 | $20.93 | 6445 |
| 2025-07-17 | 46.55 | $20.93 | 8000 |
| 2025-07-16 | 45.99 | $20.92 | 38513 |
| 2025-07-15 | 46.92 | $20.94 | 32300 |
| 2025-07-14 | 49.80 | $21.00 | 8500 |
| 2025-07-11 | 51.30 | $21.03 | 9430 |
| 2025-07-10 | 53.33 | $21.07 | 1000 |
| 2025-07-09 | 54.35 | $21.09 | 8700 |
| 2025-07-08 | 48.75 | $20.97 | 2839 |
| 2025-07-07 | 50.22 | $21.00 | 3900 |
| 2025-07-03 | 53.25 | $21.06 | 30900 |
| 2025-07-02 | 55.93 | $21.11 | 7900 |
| 2025-07-01 | 58.73 | $21.16 | 8000 |
| 2025-06-30 | 57.93 | $21.14 | 14300 |
| 2025-06-27 | 56.73 | $21.11 | 3805 |
| 2025-06-26 | 58.85 | $21.15 | 5800 |
| 2025-06-25 | 59.92 | $21.17 | 3637 |
| 2025-06-24 | 58.86 | $21.14 | 2700 |
| 2025-06-23 | 56.68 | $21.08 | 5042 |
| 2025-06-20 | 53.98 | $21.01 | 600 |
| 2025-06-18 | 53.59 | $21.00 | 9800 |
| 2025-06-17 | 52.82 | $20.98 | 6400 |
| 2025-06-16 | 49.67 | $20.90 | 6014 |
| 2025-06-13 | 51.30 | $20.94 | 5100 |
| 2025-06-12 | 54.26 | $21.01 | 7100 |
| 2025-06-11 | 51.20 | $20.93 | 14841 |
| 2025-06-10 | 48.34 | $20.86 | 13119 |
| 2025-06-09 | 47.08 | $20.83 | 17904 |
| 2025-06-06 | 44.94 | $20.78 | 16100 |
| 2025-06-05 | 50.78 | $20.93 | 6100 |
| 2025-06-04 | 51.63 | $20.95 | 6500 |
| 2025-06-03 | 47.00 | $20.84 | 13800 |
| 2025-06-02 | 47.39 | $20.85 | 3400 |
| 2025-05-30 | 50.17 | $20.92 | 83100 |
| 2025-05-29 | 48.10 | $20.87 | 12518 |
| 2025-05-28 | 45.07 | $20.80 | 57927 |
| 2025-05-27 | 46.17 | $20.83 | 12943 |
| 2025-05-23 | 42.63 | $20.75 | 7100 |
| 2025-05-22 | 41.26 | $20.72 | 55000 |
| 2025-05-21 | 40.81 | $20.71 | 9300 |
| 2025-05-20 | 47.75 | $20.91 | 11400 |
| 2025-05-19 | 47.32 | $20.90 | 2800 |
| 2025-05-16 | 47.32 | $20.90 | 5807 |
| 2025-05-15 | 47.32 | $20.90 | 2200 |
| 2025-05-14 | 42.50 | $20.78 | 6518 |
| 2025-05-13 | 44.10 | $20.83 | 74700 |
| 2025-05-12 | 44.42 | $20.84 | 2918 |
| 2025-05-09 | 46.99 | $20.92 | 3000 |
| 2025-05-08 | 46.99 | $20.92 | 35000 |
| 2025-05-07 | 50.62 | $21.03 | 3410 |
| 2025-05-06 | 47.08 | $20.93 | 38242 |
| 2025-05-05 | 47.08 | $20.93 | 9700 |
| 2025-05-02 | 49.31 | $21.00 | 6400 |
| 2025-05-01 | 53.43 | $21.12 | 2200 |
| 2025-04-30 | 56.02 | $21.19 | 5522 |
| 2025-04-29 | 54.52 | $21.14 | 50500 |
| 2025-04-28 | 55.24 | $21.16 | 12700 |
| 2025-04-25 | 49.94 | $20.99 | 47344 |
| 2025-04-24 | 47.51 | $20.92 | 11700 |
| 2025-04-23 | 44.20 | $20.83 | 5900 |
| 2025-04-22 | 44.50 | $20.84 | 41209 |
| 2025-04-21 | 42.30 | $20.78 | 16243 |
| 2025-04-17 | 45.13 | $20.88 | 51008 |
| 2025-04-16 | 46.93 | $20.94 | 3500 |
| 2025-04-15 | 44.48 | $20.87 | 9000 |
| 2025-04-14 | 42.69 | $20.82 | 93842 |
| 2025-04-11 | 39.34 | $20.73 | 25936 |
| 2025-04-10 | 40.34 | $20.77 | 9714 |
| 2025-04-09 | 45.53 | $20.96 | 7307 |
| 2025-04-08 | 47.05 | $21.01 | 10914 |
| 2025-04-07 | 49.89 | $21.10 | 12000 |
| 2025-04-04 | 59.78 | $21.36 | 31906 |
| 2025-04-03 | 58.27 | $21.31 | 18038 |
| 2025-04-02 | 52.88 | $21.15 | 37112 |
| 2025-04-01 | 54.13 | $21.18 | 14100 |
| 2025-03-31 | 52.72 | $21.14 | 38334 |
| 2025-03-28 | 49.79 | $21.06 | 13401 |
| 2025-03-27 | 44.92 | $20.94 | 50100 |
| 2025-03-26 | 50.33 | $21.08 | 101400 |
| 2025-03-25 | 53.84 | $21.16 | 7434 |
| 2025-03-24 | 51.85 | $21.11 | 39602 |
| 2025-03-21 | 57.01 | $21.22 | 20140 |
| 2025-03-20 | 58.00 | $21.24 | 9935 |
| 2025-03-19 | 58.00 | $21.24 | 14046 |
| 2025-03-18 | 54.40 | $21.14 | 16100 |
| 2025-03-17 | 55.30 | $21.16 | 9000 |
| 2025-03-14 | 55.74 | $21.17 | 15200 |
| 2025-03-13 | 57.92 | $21.22 | 9829 |
| 2025-03-12 | 55.96 | $21.16 | 16500 |
| 2025-03-11 | 57.23 | $21.19 | 15500 |
| 2025-03-10 | 60.71 | $21.27 | 24000 |
| 2025-03-07 | 56.98 | $21.15 | 11200 |
| 2025-03-06 | 57.85 | $21.17 | 6100 |
| 2025-03-05 | 59.14 | $21.20 | 14600 |
| 2025-03-04 | 62.21 | $21.27 | 10500 |
| 2025-03-03 | 65.44 | $21.34 | 2304 |
| 2025-02-28 | 64.69 | $21.31 | 3900 |
| 2025-02-27 | 61.25 | $21.18 | 6300 |
| 2025-02-26 | 59.82 | $21.13 | 49535 |
| 2025-02-25 | 59.24 | $21.11 | 23300 |
| 2025-02-24 | 55.65 | $20.99 | 4000 |
| 2025-02-21 | 54.04 | $20.94 | 7910 |
| 2025-02-20 | 54.04 | $20.94 | 4600 |
| 2025-02-19 | 52.16 | $20.88 | 11800 |
| 2025-02-18 | 51.85 | $20.87 | 9614 |
| 2025-02-14 | 53.50 | $20.92 | 4400 |
| 2025-02-13 | 50.18 | $20.81 | 12324 |
| 2025-02-12 | 45.84 | $20.68 | 18600 |
| 2025-02-11 | 49.98 | $20.81 | 28000 |
| 2025-02-10 | 51.34 | $20.85 | 161900 |
| 2025-02-07 | 51.67 | $20.86 | 147825 |
| 2025-02-06 | 55.42 | $20.97 | 7006 |
| 2025-02-05 | 59.53 | $21.08 | 6422 |
| 2025-02-04 | 52.90 | $20.86 | 8100 |
| 2025-02-03 | 52.56 | $20.85 | 7917 |
| 2025-01-31 | 50.90 | $20.80 | 8600 |
| 2025-01-30 | 52.65 | $20.85 | 41500 |
| 2025-01-29 | 52.02 | $20.83 | 17231 |
| 2025-01-28 | 52.69 | $20.85 | 8600 |
| 2025-01-27 | 52.11 | $20.83 | 110200 |
| 2025-01-24 | 47.18 | $20.67 | 31000 |
| 2025-01-23 | 46.53 | $20.65 | 16936 |
| 2025-01-22 | 48.23 | $20.71 | 118833 |
| 2025-01-21 | 57.15 | $20.98 | 4201 |
| 2025-01-17 | 49.21 | $20.74 | 3300 |
| 2025-01-16 | 49.21 | $20.74 | 61507 |
| 2025-01-15 | 47.38 | $20.69 | 3900 |
| 2025-01-14 | 37.54 | $20.46 | 11440 |
| 2025-01-13 | 32.87 | $20.37 | 12700 |
| 2025-01-10 | 33.94 | $20.41 | 18008 |
| 2025-01-08 | 38.40 | $20.56 | 12823 |
| 2025-01-07 | 36.82 | $20.53 | 2713 |
| 2025-01-06 | 36.82 | $20.53 | 7100 |
| 2025-01-03 | 40.23 | $20.64 | 13400 |
| 2025-01-02 | 40.88 | $20.66 | 4700 |
| 2024-12-31 | 41.52 | $20.68 | 16800 |
| 2024-12-30 | 40.64 | $20.66 | 28147 |
| 2024-12-27 | 37.02 | $20.58 | 19109 |
| 2024-12-26 | 38.13 | $20.62 | 3130 |
| 2024-12-24 | 36.78 | $20.59 | 3419 |
| 2024-12-23 | 36.78 | $20.59 | 7825 |
| 2024-12-20 | 38.81 | $20.67 | 4400 |
| 2024-12-19 | 34.98 | $20.58 | 15121 |
| 2024-12-18 | 37.19 | $20.67 | 5527 |
| 2024-12-17 | 41.64 | $20.83 | 7900 |
| 2024-12-16 | 40.37 | $20.80 | 132200 |
| 2024-12-13 | 41.51 | $20.84 | 5500 |
| 2024-12-12 | 47.96 | $21.04 | 3312 |
| 2024-12-11 | 50.98 | $21.12 | 5100 |
| 2024-12-10 | 52.95 | $21.17 | 38004 |
| 2024-12-09 | 54.55 | $21.21 | 6600 |
| 2024-12-06 | 60.19 | $21.34 | 14246 |
| 2024-12-05 | 58.30 | $21.28 | 14100 |
| 2024-12-04 | 55.99 | $21.21 | 5233 |
| 2024-12-03 | 54.62 | $21.17 | 13528 |
| 2024-12-02 | 54.28 | $21.16 | 42425 |
| 2024-11-29 | 53.63 | $21.14 | 3600 |
| 2024-11-27 | 51.66 | $21.08 | 5200 |
| 2024-11-26 | 48.16 | $20.98 | 113319 |
| 2024-11-25 | 49.52 | $21.02 | 5600 |
| 2024-11-22 | 45.11 | $20.90 | 4600 |
| 2024-11-21 | 36.79 | $20.71 | 15909 |
| 2024-11-20 | 41.50 | $20.86 | 6810 |
| 2024-11-19 | 39.03 | $20.81 | 4544 |
| 2024-11-18 | 37.00 | $20.77 | 3200 |
| 2024-11-15 | 37.00 | $20.77 | 8710 |
| 2024-11-14 | 36.04 | $20.75 | 32840 |
| 2024-11-13 | 37.12 | $20.79 | 55800 |
| 2024-11-12 | 36.67 | $20.78 | 11106 |
| 2024-11-11 | 39.91 | $20.90 | 52944 |
| 2024-11-08 | 40.77 | $20.93 | 6529 |
| 2024-11-07 | 39.95 | $20.91 | 56545 |
| 2024-11-06 | 31.94 | $20.73 | 11300 |
| 2024-11-05 | 37.17 | $20.93 | 4714 |
| 2024-11-04 | 34.63 | $20.88 | 12600 |
| 2024-11-01 | 30.34 | $20.80 | 1800 |
| 2024-10-31 | 33.18 | $20.91 | 7200 |
| 2024-10-30 | 32.64 | $20.90 | 9833 |
| 2024-10-29 | 33.15 | $20.92 | 12400 |
| 2024-10-28 | 31.61 | $20.89 | 3400 |
| 2024-10-25 | 33.06 | $20.95 | 1825 |
| 2024-10-24 | 34.04 | $20.99 | 6605 |
| 2024-10-23 | 34.04 | $20.99 | 5519 |
| 2024-10-22 | 35.47 | $21.05 | 5500 |
| 2024-10-21 | 39.40 | $21.20 | 4800 |
| 2024-10-18 | 43.69 | $21.34 | 12348 |
| 2024-10-17 | 42.41 | $21.31 | 5300 |
| 2024-10-16 | 46.78 | $21.44 | 11733 |
| 2024-10-15 | 42.45 | $21.34 | 26528 |
| 2024-10-14 | 38.15 | $21.25 | 306 |
| 2024-10-11 | 39.07 | $21.28 | 4900 |
| 2024-10-10 | 38.60 | $21.27 | 4500 |
| 2024-10-09 | 39.47 | $21.30 | 14300 |
| 2024-10-08 | 41.55 | $21.37 | 39900 |
| 2024-10-07 | 41.55 | $21.37 | 4200 |
| 2024-10-04 | 44.57 | $21.47 | 35519 |
| 2024-10-03 | 51.72 | $21.67 | 1932 |
| 2024-10-02 | 55.53 | $21.76 | 6100 |
| 2024-10-01 | 57.31 | $21.80 | 26100 |
| 2024-09-30 | 55.97 | $21.76 | 24100 |
| 2024-09-27 | 57.69 | $21.80 | 3646 |
| 2024-09-26 | 54.71 | $21.71 | 6300 |
| 2024-09-25 | 59.59 | $21.82 | 17128 |
| 2024-09-24 | 64.55 | $21.92 | 31212 |
| 2024-09-23 | 65.59 | $21.94 | 43531 |
| 2024-09-20 | 62.74 | $21.84 | 600 |
| 2024-09-19 | 64.78 | $21.88 | 7719 |
| 2024-09-18 | 64.23 | $21.86 | 6018 |
| 2024-09-17 | 68.84 | $21.95 | 5644 |
| 2024-09-16 | 70.44 | $21.98 | 5500 |
| 2024-09-13 | 68.34 | $21.89 | 4500 |
| 2024-09-12 | 67.36 | $21.85 | 6925 |
| 2024-09-11 | 68.37 | $21.87 | 21745 |
| 2024-09-10 | 67.91 | $21.85 | 27818 |
| 2024-09-09 | 66.55 | $21.79 | 5547 |
| 2024-09-06 | 64.64 | $21.71 | 9200 |
| 2024-09-05 | 64.64 | $21.71 | 7500 |
| 2024-09-04 | 63.70 | $21.67 | 8910 |
| 2024-09-03 | 60.74 | $21.55 | 7600 |
| 2024-08-30 | 57.14 | $21.42 | 6325 |
| 2024-08-29 | 57.53 | $21.43 | 11111 |
| 2024-08-28 | 60.63 | $21.51 | 7500 |
| 2024-08-27 | 61.03 | $21.52 | 4400 |
| 2024-08-26 | 59.79 | $21.47 | 3937 |
| 2024-08-23 | 62.03 | $21.53 | 7800 |
| 2024-08-22 | 59.13 | $21.41 | 7204 |
| 2024-08-21 | 63.76 | $21.53 | 18244 |
| 2024-08-20 | 63.76 | $21.53 | 7815 |
| 2024-08-19 | 61.96 | $21.45 | 1800 |
| 2024-08-16 | 60.33 | $21.38 | 3000 |
| 2024-08-15 | 59.14 | $21.33 | 3200 |
| 2024-08-14 | 64.67 | $21.48 | 9200 |
| 2024-08-13 | 64.46 | $21.47 | 14300 |
| 2024-08-12 | 61.17 | $21.32 | 4904 |
| 2024-08-09 | 59.99 | $21.27 | 13127 |
| 2024-08-08 | 59.29 | $21.24 | 4436 |
| 2024-08-07 | 59.62 | $21.25 | 4845 |
| 2024-08-06 | 62.96 | $21.35 | 44300 |
| 2024-08-05 | 68.82 | $21.51 | 27900 |
| 2024-08-02 | 67.93 | $21.46 | 8400 |
| 2024-08-01 | 61.49 | $21.15 | 3507 |
| 2024-07-31 | 59.49 | $21.07 | 20138 |
| 2024-07-30 | 56.55 | $20.96 | 7011 |
| 2024-07-29 | 53.65 | $20.86 | 1827 |
| 2024-07-26 | 54.69 | $20.89 | 2900 |
| 2024-07-25 | 47.60 | $20.67 | 120500 |
| 2024-07-24 | 49.61 | $20.73 | 59200 |
| 2024-07-23 | 50.98 | $20.77 | 3100 |
| 2024-07-22 | 54.16 | $20.86 | 4500 |
| 2024-07-19 | 54.52 | $20.87 | 5202 |
| 2024-07-18 | 57.42 | $20.95 | 16036 |
| 2024-07-17 | 57.15 | $20.94 | 9900 |
| 2024-07-16 | 57.84 | $20.96 | 36301 |
| 2024-07-15 | 55.52 | $20.87 | 23512 |
| 2024-07-12 | 60.06 | $21.00 | 6545 |
| 2024-07-11 | 55.84 | $20.84 | 59132 |
| 2024-07-10 | 51.59 | $20.70 | 81102 |
| 2024-07-09 | 52.27 | $20.72 | 84914 |
| 2024-07-08 | 54.68 | $20.79 | 40441 |
| 2024-07-05 | 54.10 | $20.77 | 9000 |
| 2024-07-03 | 48.88 | $20.60 | 34135 |
| 2024-07-02 | 45.77 | $20.51 | 77834 |
| 2024-07-01 | 46.07 | $20.52 | 18900 |
| 2024-06-28 | 49.40 | $20.63 | 17800 |
| 2024-06-27 | 54.13 | $20.77 | 8342 |
| 2024-06-26 | 56.71 | $20.84 | 6938 |
| 2024-06-25 | 57.84 | $20.87 | 25800 |
| 2024-06-24 | 59.71 | $20.92 | 14006 |
| 2024-06-21 | 58.69 | $20.88 | 20636 |
| 2024-06-20 | 59.05 | $20.89 | 13900 |
| 2024-06-18 | 60.79 | $20.94 | 24343 |
| 2024-06-17 | 57.96 | $20.82 | 51900 |
| 2024-06-14 | 60.37 | $20.89 | 8200 |
| 2024-06-13 | 59.22 | $20.84 | 29236 |
| 2024-06-12 | 56.59 | $20.73 | 24605 |
| 2024-06-11 | 52.91 | $20.59 | 372021 |
| 2024-06-10 | 49.74 | $20.48 | 49700 |
| 2024-06-07 | 50.03 | $20.49 | 516400 |
| 2024-06-06 | 60.87 | $20.81 | 12248 |
| 2024-06-05 | 60.10 | $20.78 | 46300 |
| 2024-06-04 | 56.88 | $20.66 | 48318 |
| 2024-06-03 | 53.61 | $20.55 | 50142 |
| 2024-05-31 | 50.71 | $20.46 | 12817 |
| 2024-05-30 | 46.85 | $20.35 | 13749 |
| 2024-05-29 | 45.37 | $20.31 | 76800 |
| 2024-05-28 | 48.24 | $20.40 | 109200 |
| 2024-05-24 | 50.96 | $20.48 | 36137 |
| 2024-05-23 | 49.95 | $20.45 | 46922 |
| 2024-05-22 | 50.61 | $20.47 | 22318 |
| 2024-05-21 | 54.34 | $20.58 | 12000 |
| 2024-05-20 | 56.13 | $20.63 | 25841 |
| 2024-05-17 | 57.57 | $20.67 | 11515 |
| 2024-05-16 | 56.78 | $20.64 | 57920 |
| 2024-05-15 | 62.70 | $20.80 | 30519 |
| 2024-05-14 | 58.60 | $20.64 | 21732 |
| 2024-05-13 | 56.91 | $20.58 | 60500 |
| 2024-05-10 | 55.48 | $20.53 | 60937 |
| 2024-05-09 | 56.92 | $20.57 | 61241 |
| 2024-05-08 | 52.84 | $20.43 | 75800 |
| 2024-05-07 | 58.06 | $20.57 | 39837 |
| 2024-05-06 | 54.39 | $20.45 | 111300 |
| 2024-05-03 | 53.10 | $20.41 | 18900 |
| 2024-05-02 | 46.60 | $20.23 | 48425 |
| 2024-05-01 | 41.00 | $20.10 | 9900 |
| 2024-04-30 | 37.14 | $20.02 | 6800 |
| 2024-04-29 | 37.43 | $20.03 | 22800 |
| 2024-04-26 | 36.96 | $20.02 | 71400 |
| 2024-04-25 | 32.13 | $19.92 | 16700 |
| 2024-04-24 | 35.49 | $20.05 | 5000 |
| 2024-04-23 | 36.04 | $20.07 | 11416 |
| 2024-04-22 | 36.85 | $20.10 | 12500 |
| 2024-04-19 | 35.47 | $20.07 | 10100 |
| 2024-04-18 | 33.62 | $20.03 | 6944 |
| 2024-04-17 | 36.33 | $20.14 | 8235 |
| 2024-04-16 | 34.03 | $20.09 | 13246 |
| 2024-04-15 | 35.50 | $20.15 | 28200 |
| 2024-04-12 | 37.81 | $20.24 | 54900 |
| 2024-04-11 | 36.05 | $20.20 | 6213 |
| 2024-04-10 | 36.54 | $20.22 | 15200 |
| 2024-04-09 | 42.93 | $20.45 | 33129 |
| 2024-04-08 | 39.43 | $20.37 | 60400 |
| 2024-04-05 | 44.27 | $20.52 | 28600 |
| 2024-04-04 | 45.32 | $20.55 | 10900 |
| 2024-04-03 | 46.02 | $20.57 | 12800 |
| 2024-04-02 | 43.98 | $20.52 | 38414 |
| 2024-04-01 | 45.62 | $20.57 | 9535 |
| 2024-03-28 | 50.64 | $20.71 | 10639 |
| 2024-03-27 | 50.64 | $20.71 | 9331 |
| 2024-03-26 | 52.89 | $20.77 | 29718 |
| 2024-03-25 | 50.44 | $20.70 | 22546 |
| 2024-03-22 | 51.16 | $20.72 | 95000 |
| 2024-03-21 | 46.45 | $20.59 | 10007 |
| 2024-03-20 | 48.15 | $20.64 | 8600 |
| 2024-03-19 | 45.89 | $20.58 | 3200 |
| 2024-03-18 | 44.75 | $20.55 | 68500 |
| 2024-03-15 | 43.62 | $20.52 | 7022 |
| 2024-03-14 | 44.19 | $20.54 | 9047 |
| 2024-03-13 | 50.49 | $20.74 | 21739 |
| 2024-03-12 | 53.38 | $20.82 | 5341 |
| 2024-03-11 | 57.27 | $20.92 | 23038 |
| 2024-03-08 | 55.09 | $20.85 | 21600 |
| 2024-03-07 | 54.78 | $20.84 | 31400 |
| 2024-03-06 | 54.78 | $20.84 | 56800 |
| 2024-03-05 | 52.07 | $20.75 | 36100 |
| 2024-03-04 | 49.17 | $20.66 | 67100 |
| 2024-03-01 | 50.79 | $20.71 | 6800 |
| 2024-02-29 | 45.69 | $20.56 | 3800 |
| 2024-02-28 | 43.08 | $20.49 | 7629 |
| 2024-02-27 | 42.32 | $20.47 | 11600 |
| 2024-02-26 | 43.98 | $20.53 | 4248 |
| 2024-02-23 | 43.98 | $20.53 | 4149 |
| 2024-02-22 | 39.33 | $20.40 | 8600 |
| 2024-02-21 | 39.81 | $20.42 | 18842 |
| 2024-02-20 | 44.78 | $20.61 | 34300 |
| 2024-02-16 | 45.92 | $20.65 | 11700 |
| 2024-02-15 | 46.78 | $20.68 | 36725 |
| 2024-02-14 | 44.83 | $20.62 | 40742 |
| 2024-02-13 | 42.84 | $20.56 | 62534 |
| 2024-02-12 | 48.67 | $20.77 | 8512 |
| 2024-02-09 | 48.35 | $20.76 | 10032 |
| 2024-02-08 | 49.22 | $20.79 | 9602 |
| 2024-02-07 | 49.50 | $20.80 | 25000 |
| 2024-02-06 | 50.60 | $20.84 | 48700 |
| 2024-02-05 | 47.85 | $20.74 | 19346 |
| 2024-02-02 | 53.83 | $20.95 | 4847 |
| 2024-02-01 | 59.19 | $21.11 | 21800 |
| 2024-01-31 | 56.08 | $20.99 | 5425 |
| 2024-01-30 | 52.95 | $20.88 | 40011 |
| 2024-01-29 | 51.76 | $20.84 | 19048 |
| 2024-01-26 | 49.02 | $20.75 | 25347 |
| 2024-01-25 | 49.31 | $20.76 | 4908 |
| 2024-01-24 | 44.88 | $20.62 | 21800 |
| 2024-01-23 | 46.82 | $20.69 | 10100 |
| 2024-01-22 | 52.72 | $20.88 | 20224 |
| 2024-01-19 | 50.21 | $20.80 | 10000 |
| 2024-01-18 | 52.87 | $20.88 | 13135 |
| 2024-01-17 | 52.27 | $20.86 | 8000 |
| 2024-01-16 | 56.01 | $20.97 | 7600 |
| 2024-01-12 | 61.30 | $21.11 | 8800 |
| 2024-01-11 | 59.48 | $21.04 | 52206 |
| 2024-01-10 | 56.72 | $20.94 | 39949 |
| 2024-01-09 | 57.09 | $20.95 | 31600 |
| 2024-01-08 | 56.82 | $20.94 | 37544 |
| 2024-01-05 | 54.11 | $20.84 | 143833 |
| 2024-01-04 | 59.05 | $20.98 | 20330 |
| 2024-01-03 | 62.94 | $21.08 | 19500 |
| 2024-01-02 | 63.74 | $21.10 | 129518 |
| 2023-12-29 | 68.28 | $21.21 | 13100 |
| 2023-12-28 | 68.28 | $21.21 | 173817 |
| 2023-12-27 | 69.08 | $21.23 | 67840 |
| 2023-12-26 | 68.37 | $21.19 | 5400 |
| 2023-12-22 | 67.12 | $21.12 | 9435 |
| 2023-12-21 | 70.94 | $21.22 | 18800 |
| 2023-12-20 | 70.62 | $21.20 | 22036 |
| 2023-12-19 | 69.01 | $21.10 | 44600 |
| 2023-12-18 | 69.01 | $21.10 | 10600 |
| 2023-12-15 | 70.05 | $21.13 | 16023 |
| 2023-12-14 | 69.61 | $21.10 | 27608 |
| 2023-12-13 | 67.20 | $20.94 | 58230 |
| 2023-12-12 | 60.74 | $20.59 | 42100 |
| 2023-12-11 | 59.88 | $20.55 | 5600 |
| 2023-12-08 | 61.15 | $20.59 | 3539 |
| 2023-12-07 | 62.41 | $20.63 | 9045 |
| 2023-12-06 | 63.34 | $20.66 | 8300 |
| 2023-12-05 | 61.71 | $20.57 | 13800 |
| 2023-12-04 | 59.23 | $20.44 | 16209 |
| 2023-12-01 | 60.67 | $20.49 | 6600 |
| 2023-11-30 | 57.12 | $20.31 | 109000 |
| 2023-11-29 | 60.58 | $20.43 | 54722 |
| 2023-11-28 | 56.62 | $20.24 | 22734 |
| 2023-11-27 | 53.59 | $20.11 | 3900 |
| 2023-11-24 | 50.57 | $19.99 | 1103 |
| 2023-11-22 | 53.61 | $20.10 | 16131 |
| 2023-11-21 | 55.34 | $20.16 | 61643 |
| 2023-11-20 | 55.91 | $20.18 | 9338 |
| 2023-11-17 | 55.69 | $20.17 | 105119 |
| 2023-11-16 | 54.42 | $20.11 | 35027 |
| 2023-11-15 | 51.54 | $19.98 | 6400 |
| 2023-11-14 | 55.64 | $20.14 | 12700 |
| 2023-11-13 | 46.54 | $19.78 | 11200 |
| 2023-11-10 | 46.79 | $19.79 | 10349 |
| 2023-11-09 | 47.28 | $19.81 | 4601 |
| 2023-11-08 | 51.92 | $19.99 | 8839 |
| 2023-11-07 | 50.38 | $19.93 | 5625 |
| 2023-11-06 | 48.00 | $19.84 | 9900 |
| 2023-11-03 | 50.03 | $19.92 | 37202 |
| 2023-11-02 | 47.39 | $19.82 | 4432 |
| 2023-11-01 | 43.73 | $19.69 | 19203 |
| 2023-10-31 | 36.27 | $19.46 | 8600 |
| 2023-10-30 | 35.92 | $19.45 | 7600 |
| 2023-10-27 | 37.28 | $19.52 | 7313 |
| 2023-10-26 | 36.96 | $19.51 | 8000 |
| 2023-10-25 | 30.45 | $19.32 | 4900 |
| 2023-10-24 | 34.15 | $19.53 | 17120 |
| 2023-10-23 | 33.78 | $19.52 | 6928 |
| 2023-10-20 | 31.25 | $19.45 | 9500 |
| 2023-10-19 | 30.53 | $19.43 | 12919 |
| 2023-10-18 | 31.15 | $19.47 | 4927 |
| 2023-10-17 | 34.30 | $19.66 | 4214 |
| 2023-10-16 | 37.51 | $19.83 | 5704 |
| 2023-10-13 | 40.49 | $19.97 | 6300 |
| 2023-10-12 | 36.75 | $19.86 | 127300 |
| 2023-10-11 | 41.22 | $20.06 | 23800 |
| 2023-10-10 | 40.18 | $20.03 | 136812 |
| 2023-10-09 | 41.34 | $20.08 | 6700 |
| 2023-10-06 | 32.06 | $19.83 | 36900 |
| 2023-10-05 | 34.33 | $19.94 | 5200 |
| 2023-10-04 | 31.39 | $19.87 | 16416 |
| 2023-10-03 | 26.96 | $19.77 | 167434 |
| 2023-10-02 | 27.81 | $19.82 | 8543 |
| 2023-09-29 | 30.57 | $19.97 | 2934 |
| 2023-09-28 | 32.40 | $20.06 | 62700 |
| 2023-09-27 | 30.19 | $20.01 | 21400 |
| 2023-09-26 | 32.84 | $20.14 | 6800 |
| 2023-09-25 | 32.41 | $20.13 | 6128 |
| 2023-09-22 | 37.20 | $20.34 | 8100 |
| 2023-09-21 | 38.48 | $20.39 | 119617 |
| 2023-09-20 | 41.48 | $20.50 | 40749 |
| 2023-09-19 | 42.93 | $20.55 | 51600 |
| 2023-09-18 | 45.64 | $20.64 | 7800 |
| 2023-09-15 | 42.98 | $20.57 | 37400 |
| 2023-09-14 | 47.75 | $20.72 | 24406 |
| 2023-09-13 | 46.23 | $20.68 | 14000 |
| 2023-09-12 | 44.32 | $20.63 | 59227 |
| 2023-09-11 | 43.56 | $20.61 | 11821 |
| 2023-09-08 | 44.13 | $20.63 | 4523 |
| 2023-09-07 | 43.06 | $20.60 | 45600 |
| 2023-09-06 | 40.54 | $20.53 | 105800 |
| 2023-09-05 | 42.86 | $20.62 | 14500 |
| 2023-09-01 | 46.21 | $20.74 | 73647 |
| 2023-08-31 | 49.59 | $20.85 | 8600 |
| 2023-08-30 | 47.26 | $20.78 | 15828 |
| 2023-08-29 | 47.86 | $20.80 | 13018 |
| 2023-08-28 | 40.70 | $20.60 | 27822 |
| 2023-08-25 | 40.31 | $20.59 | 11842 |
| 2023-08-24 | 39.56 | $20.57 | 14606 |
| 2023-08-23 | 41.55 | $20.65 | 30634 |
| 2023-08-22 | 33.15 | $20.44 | 6345 |
| 2023-08-21 | 35.22 | $20.53 | 9223 |
| 2023-08-18 | 36.91 | $20.60 | 20300 |
| 2023-08-17 | 37.40 | $20.62 | 16300 |
| 2023-08-16 | 37.88 | $20.64 | 13915 |
| 2023-08-15 | 38.34 | $20.66 | 15000 |
| 2023-08-14 | 38.79 | $20.68 | 7600 |
| 2023-08-11 | 39.01 | $20.69 | 6934 |
| 2023-08-10 | 41.21 | $20.79 | 16047 |
| 2023-08-09 | 46.16 | $20.99 | 6000 |
| 2023-08-08 | 44.58 | $20.94 | 68131 |
| 2023-08-07 | 41.99 | $20.86 | 3400 |
| 2023-08-04 | 41.34 | $20.84 | 9241 |
| 2023-08-03 | 34.73 | $20.65 | 14106 |
| 2023-08-02 | 37.94 | $20.80 | 17406 |
| 2023-08-01 | 39.31 | $20.86 | 9900 |
| 2023-07-31 | 42.76 | $21.00 | 8400 |
| 2023-07-28 | 42.76 | $21.00 | 19304 |
| 2023-07-27 | 40.40 | $20.93 | 36439 |
| 2023-07-26 | 44.64 | $21.10 | 9830 |
| 2023-07-25 | 41.19 | $21.00 | 6100 |
| 2023-07-24 | 42.71 | $21.06 | 19420 |
| 2023-07-21 | 42.71 | $21.06 | 7000 |
| 2023-07-20 | 45.75 | $21.18 | 6948 |
| 2023-07-19 | 49.07 | $21.30 | 29648 |
| 2023-07-18 | 47.56 | $21.25 | 30200 |
| 2023-07-17 | 47.83 | $21.26 | 43900 |
| 2023-07-14 | 47.55 | $21.25 | 7100 |
| 2023-07-13 | 49.85 | $21.34 | 50802 |
| 2023-07-12 | 45.69 | $21.19 | 150848 |
| 2023-07-11 | 39.32 | $20.99 | 20100 |
| 2023-07-10 | 37.22 | $20.93 | 32100 |
| 2023-07-07 | 35.09 | $20.87 | 161800 |
| 2023-07-06 | 36.06 | $20.92 | 26105 |
| 2023-07-05 | 40.29 | $21.12 | 22800 |
| 2023-07-03 | 43.70 | $21.26 | 22500 |
| 2023-06-30 | 46.09 | $21.35 | 3929 |
| 2023-06-29 | 45.46 | $21.33 | 10900 |
| 2023-06-28 | 51.44 | $21.54 | 18800 |
| 2023-06-27 | 50.25 | $21.50 | 16100 |
| 2023-06-26 | 54.34 | $21.63 | 47946 |
| 2023-06-23 | 51.46 | $21.53 | 5502 |
| 2023-06-22 | 47.00 | $21.39 | 7100 |
| 2023-06-21 | 50.46 | $21.50 | 16342 |
| 2023-06-20 | 50.14 | $21.49 | 16400 |
| 2023-06-16 | 49.84 | $21.48 | 42300 |
| 2023-06-15 | 52.26 | $21.56 | 19511 |
| 2023-06-14 | 48.06 | $21.42 | 28908 |
| 2023-06-13 | 44.75 | $21.32 | 20029 |
| 2023-06-12 | 48.25 | $21.44 | 43000 |
| 2023-06-09 | 46.94 | $21.40 | 37413 |
| 2023-06-08 | 48.70 | $21.46 | 33700 |
| 2023-06-07 | 45.46 | $21.36 | 12300 |
| 2023-06-06 | 49.96 | $21.51 | 19421 |
| 2023-06-05 | 47.31 | $21.43 | 67313 |
| 2023-06-02 | 47.61 | $21.44 | 260800 |
| 2023-06-01 | 48.48 | $21.47 | 21600 |
| 2023-05-31 | 47.88 | $21.45 | 47800 |
| 2023-05-30 | 43.81 | $21.32 | 49419 |
| 2023-05-26 | 37.77 | $21.15 | 47900 |
| 2023-05-25 | 37.39 | $21.14 | 13417 |
| 2023-05-24 | 40.16 | $21.26 | 6900 |
| 2023-05-23 | 40.88 | $21.29 | 12400 |
| 2023-05-22 | 43.33 | $21.39 | 10100 |
| 2023-05-19 | 43.33 | $21.39 | 120500 |
| 2023-05-18 | 45.04 | $21.46 | 28234 |
| 2023-05-17 | 47.32 | $21.55 | 27000 |
| 2023-05-16 | 50.27 | $21.66 | 36700 |
| 2023-05-15 | 52.24 | $21.73 | 14800 |
| 2023-05-12 | 53.09 | $21.76 | 86204 |
| 2023-05-11 | 54.49 | $21.81 | 29300 |
| 2023-05-10 | 52.83 | $21.74 | 28200 |
| 2023-05-09 | 49.34 | $21.60 | 82513 |
| 2023-05-08 | 50.35 | $21.64 | 54947 |
| 2023-05-05 | 51.35 | $21.68 | 41236 |
| 2023-05-04 | 54.99 | $21.82 | 44504 |
| 2023-05-03 | 55.52 | $21.84 | 80941 |
| 2023-05-02 | 51.74 | $21.67 | 87314 |
| 2023-05-01 | 49.33 | $21.57 | 29325 |
| 2023-04-28 | 53.38 | $21.73 | 30500 |
| 2023-04-27 | 48.90 | $21.55 | 57110 |
| 2023-04-26 | 51.79 | $21.66 | 51200 |
| 2023-04-25 | 52.87 | $21.70 | 26143 |
| 2023-04-24 | 48.81 | $21.54 | 7815 |
| 2023-04-21 | 46.92 | $21.47 | 16900 |
| 2023-04-20 | 48.88 | $21.55 | 26600 |
| 2023-04-19 | 47.31 | $21.49 | 42100 |
| 2023-04-18 | 47.77 | $21.51 | 54700 |
| 2023-04-17 | 48.00 | $21.52 | 8136 |
| 2023-04-14 | 49.78 | $21.60 | 19145 |
| 2023-04-13 | 52.07 | $21.70 | 13700 |
| 2023-04-12 | 53.23 | $21.75 | 19300 |
| 2023-04-11 | 50.94 | $21.64 | 113600 |
| 2023-04-10 | 52.27 | $21.70 | 19400 |
| 2023-04-06 | 56.21 | $21.87 | 19345 |
| 2023-04-05 | 57.42 | $21.92 | 54709 |
| 2023-04-04 | 55.80 | $21.83 | 17500 |
| 2023-04-03 | 52.33 | $21.65 | 11304 |
| 2023-03-31 | 53.89 | $21.72 | 23100 |
| 2023-03-30 | 50.27 | $21.54 | 13300 |
| 2023-03-29 | 48.57 | $21.46 | 19700 |
| 2023-03-28 | 50.42 | $21.55 | 42823 |
| 2023-03-27 | 51.03 | $21.58 | 30522 |
| 2023-03-24 | 56.24 | $21.82 | 64900 |
| 2023-03-23 | 57.16 | $21.86 | 47532 |
| 2023-03-22 | 55.61 | $21.77 | 16507 |
| 2023-03-21 | 50.25 | $21.49 | 34117 |
| 2023-03-20 | 55.98 | $21.74 | 10420 |
| 2023-03-17 | 56.47 | $21.76 | 13200 |
| 2023-03-16 | 50.51 | $21.47 | 51100 |
| 2023-03-15 | 56.32 | $21.70 | 35600 |
| 2023-03-14 | 50.70 | $21.46 | 16500 |
| 2023-03-13 | 54.89 | $21.61 | 78600 |
| 2023-03-10 | 48.72 | $21.38 | 8500 |
| 2023-03-09 | 40.67 | $21.14 | 16409 |
| 2023-03-08 | 35.03 | $21.00 | 21200 |
| 2023-03-07 | 38.24 | $21.13 | 204030 |
| 2023-03-06 | 38.24 | $21.13 | 36411 |
| 2023-03-03 | 35.79 | $21.07 | 51600 |
| 2023-03-02 | 34.13 | $21.03 | 23200 |
| 2023-03-01 | 37.58 | $21.18 | 19804 |
| 2023-02-28 | 39.88 | $21.27 | 14644 |
| 2023-02-27 | 36.61 | $21.19 | 28200 |
| 2023-02-24 | 40.25 | $21.33 | 369800 |
| 2023-02-23 | 39.44 | $21.31 | 10600 |
| 2023-02-22 | 35.66 | $21.22 | 46000 |
| 2023-02-21 | 39.86 | $21.38 | 66939 |
| 2023-02-17 | 44.86 | $21.54 | 11544 |
| 2023-02-16 | 44.03 | $21.52 | 10212 |
| 2023-02-15 | 45.67 | $21.57 | 11111 |
| 2023-02-14 | 46.33 | $21.59 | 32029 |
| 2023-02-13 | 49.73 | $21.69 | 33500 |
| 2023-02-10 | 49.37 | $21.68 | 7633 |
| 2023-02-09 | 49.37 | $21.68 | 4800 |
| 2023-02-08 | 50.66 | $21.72 | 12800 |
| 2023-02-07 | 50.66 | $21.72 | 78833 |
| 2023-02-06 | 52.82 | $21.79 | 6902 |
| 2023-02-03 | 58.99 | $21.97 | 30300 |
| 2023-02-02 | 64.13 | $22.10 | 6201 |
| 2023-02-01 | 60.90 | $21.97 | 4400 |
| 2023-01-31 | 58.72 | $21.89 | 100200 |
| 2023-01-30 | 57.31 | $21.84 | 30344 |
| 2023-01-27 | 59.63 | $21.90 | 11100 |
| 2023-01-26 | 59.37 | $21.89 | 35948 |
| 2023-01-25 | 60.11 | $21.91 | 14201 |
| 2023-01-24 | 58.64 | $21.85 | 73346 |
| 2023-01-23 | 60.76 | $21.91 | 17937 |
| 2023-01-20 | 61.11 | $21.92 | 28117 |
| 2023-01-19 | 65.40 | $22.04 | 19619 |
| 2023-01-18 | 64.62 | $22.00 | 70535 |
| 2023-01-17 | 61.95 | $21.87 | 28905 |
| 2023-01-13 | 62.29 | $21.88 | 7722 |
| 2023-01-12 | 62.29 | $21.88 | 41100 |
| 2023-01-11 | 57.62 | $21.66 | 43929 |
| 2023-01-10 | 56.45 | $21.61 | 21444 |
| 2023-01-09 | 57.97 | $21.66 | 39139 |
| 2023-01-06 | 55.71 | $21.56 | 12200 |
| 2023-01-05 | 49.24 | $21.31 | 25645 |
| 2023-01-04 | 48.67 | $21.29 | 5827 |
| 2023-01-03 | 46.09 | $21.20 | 32611 |
| 2022-12-30 | 42.74 | $21.09 | 74000 |
| 2022-12-29 | 46.75 | $21.25 | 30600 |
| 2022-12-28 | 44.26 | $21.17 | 159700 |
| 2022-12-27 | 46.32 | $21.25 | 26700 |
| 2022-12-23 | 49.02 | $21.35 | 33400 |
| 2022-12-22 | 53.80 | $21.51 | 18200 |
| 2022-12-21 | 52.98 | $21.48 | 29615 |
| 2022-12-20 | 54.19 | $21.52 | 106000 |
| 2022-12-19 | 58.65 | $21.66 | 27144 |
| 2022-12-16 | 61.75 | $21.75 | 31200 |
| 2022-12-15 | 61.32 | $21.73 | 38500 |
| 2022-12-14 | 60.47 | $21.69 | 22248 |
| 2022-12-13 | 58.53 | $21.60 | 22800 |
| 2022-12-12 | 53.72 | $21.40 | 70634 |
| 2022-12-09 | 56.20 | $21.48 | 24000 |
| 2022-12-08 | 58.77 | $21.56 | 72800 |
| 2022-12-07 | 59.74 | $21.59 | 72634 |
| 2022-12-06 | 55.02 | $21.39 | 54146 |
| 2022-12-05 | 55.96 | $21.42 | 18923 |
| 2022-12-02 | 60.17 | $21.55 | 29933 |
| 2022-12-01 | 58.34 | $21.47 | 40134 |
| 2022-11-30 | 55.93 | $21.37 | 101000 |
| 2022-11-29 | 50.49 | $21.17 | 50700 |
| 2022-11-28 | 55.36 | $21.32 | 24619 |
| 2022-11-25 | 54.24 | $21.28 | 26100 |
| 2022-11-23 | 52.55 | $21.22 | 308900 |
| 2022-11-22 | 50.22 | $21.14 | 266600 |
| 2022-11-21 | 49.63 | $21.12 | 52636 |
| 2022-11-18 | 51.06 | $21.17 | 17900 |
| 2022-11-17 | 52.21 | $21.21 | 28303 |
| 2022-11-16 | 52.21 | $21.21 | 9132 |
| 2022-11-15 | 49.12 | $21.09 | 23935 |
| 2022-11-14 | 47.51 | $21.03 | 21837 |
| 2022-11-11 | 48.23 | $21.06 | 13700 |
| 2022-11-10 | 43.30 | $20.88 | 22845 |
| 2022-11-09 | 34.38 | $20.61 | 18929 |
| 2022-11-08 | 33.28 | $20.58 | 25136 |
| 2022-11-07 | 31.82 | $20.54 | 27226 |
| 2022-11-04 | 31.99 | $20.55 | 4847 |
| 2022-11-03 | 33.83 | $20.66 | 18828 |
| 2022-11-02 | 34.00 | $20.67 | 20600 |
| 2022-11-01 | 32.72 | $20.63 | 23400 |
| 2022-10-31 | 30.81 | $20.57 | 117923 |
| 2022-10-28 | 34.02 | $20.78 | 12800 |
| 2022-10-27 | 35.53 | $20.87 | 8500 |
| 2022-10-26 | 29.96 | $20.70 | 33200 |
| 2022-10-25 | 26.40 | $20.60 | 16300 |
| 2022-10-24 | 19.84 | $20.43 | 85500 |
| 2022-10-21 | 20.99 | $20.54 | 88343 |
| 2022-10-20 | 21.53 | $20.59 | 26909 |
| 2022-10-19 | 24.80 | $20.86 | 43048 |
| 2022-10-18 | 26.05 | $20.95 | 23934 |
| 2022-10-17 | 25.25 | $20.93 | 70900 |
| 2022-10-14 | 26.47 | $21.02 | 18900 |
| 2022-10-13 | 23.35 | $20.94 | 68849 |
| 2022-10-12 | 26.12 | $21.15 | 273700 |
| 2022-10-11 | 26.54 | $21.18 | 187100 |
| 2022-10-10 | 28.46 | $21.31 | 122500 |
| 2022-10-07 | 28.08 | $21.30 | 71000 |
| 2022-10-06 | 29.73 | $21.41 | 105300 |
| 2022-10-05 | 31.66 | $21.53 | 835919 |
| 2022-10-04 | 33.93 | $21.66 | 64300 |
| 2022-10-03 | 29.51 | $21.54 | 97800 |
| 2022-09-30 | 26.79 | $21.47 | 33138 |
| 2022-09-29 | 27.36 | $21.51 | 186300 |
| 2022-09-28 | 28.67 | $21.60 | 27900 |
| 2022-09-27 | 13.90 | $21.26 | 29300 |
| 2022-09-26 | 15.82 | $21.47 | 21400 |
| 2022-09-23 | 18.75 | $21.72 | 16000 |
| 2022-09-22 | 22.20 | $21.94 | 78700 |
| 2022-09-21 | 23.90 | $22.03 | 61800 |
| 2022-09-20 | 22.00 | $22.00 | 72129 |
| 2022-09-19 | 24.74 | $22.14 | 24425 |
| 2022-09-16 | 26.29 | $22.21 | 58200 |
| 2022-09-15 | 26.75 | $22.23 | 23700 |
| 2022-09-14 | 26.97 | $22.24 | 65701 |
| 2022-09-13 | 28.07 | $22.29 | 47000 |
| 2022-09-12 | 31.51 | $22.43 | 20600 |
| 2022-09-09 | 33.46 | $22.50 | 24200 |
| 2022-09-08 | 33.74 | $22.51 | 38541 |
| 2022-09-07 | 35.45 | $22.57 | 31400 |
| 2022-09-06 | 34.93 | $22.56 | 22900 |
| 2022-09-02 | 36.62 | $22.62 | 36800 |
| 2022-09-01 | 36.13 | $22.61 | 35342 |
| 2022-08-31 | 38.98 | $22.71 | 31600 |
| 2022-08-30 | 39.88 | $22.74 | 21600 |
| 2022-08-29 | 40.77 | $22.77 | 53800 |
| 2022-08-26 | 42.58 | $22.83 | 19100 |
| 2022-08-25 | 42.17 | $22.82 | 21600 |
| 2022-08-24 | 41.38 | $22.80 | 18300 |
| 2022-08-23 | 44.87 | $22.92 | 15900 |
| 2022-08-22 | 47.73 | $23.01 | 93921 |
| 2022-08-19 | 50.45 | $23.09 | 132008 |
| 2022-08-18 | 50.80 | $23.10 | 33608 |
| 2022-08-17 | 50.80 | $23.10 | 28200 |
| 2022-08-16 | 53.08 | $23.17 | 194028 |
| 2022-08-15 | 53.08 | $23.17 | 67228 |
| 2022-08-12 | 54.67 | $23.22 | 55400 |
| 2022-08-11 | 54.15 | $23.20 | 46540 |
| 2022-08-10 | 52.06 | $23.12 | 15300 |
| 2022-08-09 | 51.79 | $23.11 | 19501 |
| 2022-08-08 | 52.61 | $23.14 | 29442 |
| 2022-08-05 | 50.64 | $23.06 | 78847 |
| 2022-08-04 | 59.10 | $23.35 | 48329 |
| 2022-08-03 | 54.91 | $23.18 | 24737 |
| 2022-08-02 | 56.53 | $23.23 | 107900 |
| 2022-08-01 | 64.90 | $23.46 | 84100 |
| 2022-07-29 | 64.25 | $23.43 | 25100 |
| 2022-07-28 | 59.98 | $23.25 | 44500 |
| 2022-07-27 | 58.95 | $23.21 | 57800 |
| 2022-07-26 | 57.10 | $23.14 | 70142 |
| 2022-07-25 | 55.19 | $23.07 | 25400 |
| 2022-07-22 | 54.37 | $23.04 | 29417 |
| 2022-07-21 | 48.32 | $22.84 | 45139 |
| 2022-07-20 | 45.58 | $22.76 | 16611 |
| 2022-07-19 | 45.87 | $22.77 | 15100 |
| 2022-07-18 | 46.72 | $22.80 | 48314 |
| 2022-07-15 | 49.30 | $22.89 | 12600 |
| 2022-07-14 | 48.09 | $22.85 | 15100 |
| 2022-07-13 | 49.20 | $22.89 | 37400 |
| 2022-07-12 | 48.06 | $22.85 | 65500 |
| 2022-07-11 | 46.63 | $22.80 | 28715 |
| 2022-07-08 | 41.42 | $22.63 | 49430 |
| 2022-07-07 | 47.36 | $22.86 | 61517 |
| 2022-07-06 | 47.36 | $22.86 | 90046 |
| 2022-07-05 | 52.05 | $23.02 | 58400 |
| 2022-07-01 | 50.59 | $22.97 | 16100 |
| 2022-06-30 | 42.68 | $22.73 | 72400 |
| 2022-06-29 | 37.96 | $22.61 | 25300 |
| 2022-06-28 | 37.96 | $22.61 | 20600 |
| 2022-06-27 | 35.97 | $22.56 | 20147 |
| 2022-06-24 | 38.05 | $22.65 | 70537 |
| 2022-06-23 | 37.29 | $22.63 | 28922 |
| 2022-06-22 | 34.60 | $22.56 | 78100 |
| 2022-06-21 | 24.51 | $22.33 | 37800 |
| 2022-06-17 | 24.02 | $22.32 | 29100 |
| 2022-06-16 | 24.47 | $22.35 | 20214 |
| 2022-06-15 | 23.11 | $22.32 | 53400 |
| 2022-06-14 | 20.85 | $22.27 | 131600 |
| 2022-06-13 | 23.03 | $22.44 | 174429 |
| 2022-06-10 | 29.41 | $22.81 | 58823 |
| 2022-06-09 | 32.91 | $22.96 | 52900 |
| 2022-06-08 | 36.50 | $23.09 | 13514 |
| 2022-06-07 | 34.41 | $23.05 | 17900 |
| 2022-06-06 | 36.10 | $23.11 | 15343 |
| 2022-06-03 | 37.87 | $23.17 | 41500 |
| 2022-06-02 | 39.08 | $23.21 | 22800 |
| 2022-06-01 | 39.68 | $23.23 | 11047 |
| 2022-05-31 | 44.59 | $23.38 | 86300 |
| 2022-05-27 | 45.30 | $23.40 | 43049 |
| 2022-05-26 | 44.46 | $23.38 | 8700 |
| 2022-05-25 | 43.22 | $23.35 | 77349 |
| 2022-05-24 | 43.84 | $23.37 | 38600 |
| 2022-05-23 | 39.28 | $23.26 | 24827 |
| 2022-05-20 | 39.84 | $23.28 | 52201 |
| 2022-05-19 | 39.02 | $23.26 | 153015 |
| 2022-05-18 | 37.39 | $23.22 | 28507 |
| 2022-05-17 | 36.99 | $23.21 | 107042 |
| 2022-05-16 | 38.88 | $23.29 | 57423 |
| 2022-05-13 | 39.11 | $23.30 | 23313 |
| 2022-05-12 | 40.52 | $23.36 | 40100 |
| 2022-05-11 | 35.37 | $23.22 | 41800 |
| 2022-05-10 | 32.60 | $23.15 | 62348 |
| 2022-05-09 | 32.79 | $23.16 | 55800 |
| 2022-05-06 | 28.83 | $23.06 | 49233 |
| 2022-05-05 | 31.09 | $23.19 | 32847 |
| 2022-05-04 | 34.67 | $23.37 | 45203 |
| 2022-05-03 | 24.59 | $23.15 | 29000 |
| 2022-05-02 | 26.16 | $23.24 | 22600 |
| 2022-04-29 | 27.85 | $23.33 | 27926 |
| 2022-04-28 | 30.32 | $23.45 | 82300 |
| 2022-04-27 | 31.66 | $23.51 | 41400 |
| 2022-04-26 | 29.19 | $23.46 | 143113 |
| 2022-04-25 | 21.05 | $23.31 | 51248 |
| 2022-04-22 | 18.06 | $23.26 | 13200 |
| 2022-04-21 | 18.46 | $23.29 | 29200 |
| 2022-04-20 | 19.99 | $23.40 | 15833 |
| 2022-04-19 | 18.83 | $23.38 | 28128 |
| 2022-04-18 | 21.50 | $23.56 | 165200 |
| 2022-04-14 | 22.00 | $23.59 | 114100 |
| 2022-04-13 | 24.30 | $23.72 | 33221 |
| 2022-04-12 | 22.52 | $23.69 | 150500 |
| 2022-04-11 | 20.15 | $23.65 | 100600 |
| 2022-04-08 | 21.90 | $23.76 | 85918 |
| 2022-04-07 | 23.49 | $23.85 | 23848 |
| 2022-04-06 | 24.62 | $23.91 | 44504 |
| 2022-04-05 | 26.22 | $23.99 | 50006 |
| 2022-04-04 | 28.42 | $24.09 | 288022 |
| 2022-04-01 | 29.59 | $24.14 | 34207 |
| 2022-03-31 | 29.59 | $24.14 | 62700 |
| 2022-03-30 | 30.27 | $24.17 | 36142 |
| 2022-03-29 | 27.65 | $24.12 | 56000 |
| 2022-03-28 | 24.40 | $24.06 | 397800 |
| 2022-03-25 | 26.07 | $24.15 | 29000 |
| 2022-03-24 | 30.20 | $24.34 | 108606 |
| 2022-03-23 | 30.20 | $24.34 | 145700 |
| 2022-03-22 | 25.73 | $24.26 | 105030 |
| 2022-03-21 | 28.31 | $24.38 | 78100 |
| 2022-03-18 | 31.86 | $24.52 | 21503 |
| 2022-03-17 | 26.21 | $24.43 | 18500 |
| 2022-03-16 | 26.92 | $24.46 | 76200 |
| 2022-03-15 | 27.63 | $24.49 | 77600 |
| 2022-03-14 | 29.08 | $24.55 | 33400 |
| 2022-03-11 | 33.23 | $24.70 | 18401 |
| 2022-03-10 | 33.85 | $24.72 | 116300 |
| 2022-03-09 | 36.05 | $24.79 | 44900 |
| 2022-03-08 | 38.80 | $24.87 | 134300 |
| 2022-03-07 | 43.09 | $24.98 | 67236 |
| 2022-03-04 | 43.51 | $24.99 | 94500 |
| 2022-03-03 | 40.22 | $24.93 | 85237 |
| 2022-03-02 | 42.99 | $25.00 | 85926 |
| 2022-03-01 | 45.10 | $25.05 | 29320 |
| 2022-02-28 | 40.68 | $24.97 | 42604 |
| 2022-02-25 | 26.65 | $24.77 | 46901 |
| 2022-02-24 | 27.26 | $24.79 | 60047 |
| 2022-02-23 | 27.56 | $24.80 | 50542 |
| 2022-02-22 | 29.41 | $24.86 | 52116 |
| 2022-02-18 | 30.38 | $24.89 | 48128 |
| 2022-02-17 | 30.38 | $24.89 | 59929 |
| 2022-02-16 | 27.50 | $24.85 | 219006 |
| 2022-02-15 | 24.54 | $24.81 | 212215 |
| 2022-02-14 | 26.61 | $24.89 | 54339 |
| 2022-02-11 | 26.88 | $24.90 | 295500 |
| 2022-02-10 | 25.45 | $24.88 | 520000 |
| 2022-02-09 | 32.36 | $25.11 | 27023 |
| 2022-02-08 | 32.36 | $25.11 | 73828 |
| 2022-02-07 | 34.56 | $25.17 | 38246 |
| 2022-02-04 | 33.85 | $25.16 | 125327 |
| 2022-02-03 | 36.50 | $25.23 | 148441 |
| 2022-02-02 | 41.34 | $25.34 | 69100 |
| 2022-02-01 | 37.01 | $25.28 | 81303 |
| 2022-01-31 | 37.01 | $25.28 | 212500 |
| 2022-01-28 | 39.19 | $25.33 | 124146 |
| 2022-01-27 | 37.08 | $25.30 | 60200 |
| 2022-01-26 | 30.20 | $25.21 | 133831 |
| 2022-01-25 | 34.14 | $25.31 | 44200 |
| 2022-01-24 | 32.46 | $25.29 | 206837 |
| 2022-01-21 | 33.69 | $25.32 | 67546 |
| 2022-01-20 | 30.37 | $25.28 | 114800 |
| 2022-01-19 | 23.05 | $25.20 | 302926 |
| 2022-01-18 | 23.05 | $25.20 | 53900 |
| 2022-01-14 | 27.25 | $25.33 | 87016 |
| 2022-01-13 | 28.78 | $25.37 | 50607 |
| 2022-01-12 | 27.82 | $25.36 | 29800 |
| 2022-01-11 | 28.18 | $25.37 | 107618 |
| 2022-01-10 | 26.36 | $25.35 | 339900 |
| 2022-01-07 | 29.56 | $25.44 | 43210 |
| 2022-01-06 | 32.95 | $25.52 | 31032 |
| 2022-01-05 | 33.87 | $25.54 | 129549 |
| 2022-01-04 | 36.29 | $25.59 | 83100 |
| 2022-01-03 | 41.31 | $25.68 | 53200 |
| 2021-12-31 | 42.56 | $25.70 | 22532 |
| 2021-12-30 | 43.18 | $25.71 | 146949 |
| 2021-12-29 | 43.18 | $25.71 | 145424 |
| 2021-12-28 | 44.94 | $25.74 | 167149 |
| 2021-12-27 | 41.93 | $25.70 | 39947 |
| 2021-12-23 | 44.23 | $25.74 | 92347 |
| 2021-12-22 | 50.10 | $25.83 | 35443 |
| 2021-12-21 | 51.54 | $25.85 | 80800 |
| 2021-12-20 | 55.33 | $25.90 | 503513 |
| 2021-12-17 | 54.70 | $25.89 | 40838 |
| 2021-12-16 | 50.72 | $25.83 | 62000 |
| 2021-12-15 | 50.72 | $25.83 | 102633 |
| 2021-12-14 | 51.40 | $25.84 | 140400 |
| 2021-12-13 | 45.90 | $25.76 | 30926 |
| 2021-12-10 | 47.17 | $25.78 | 52011 |
| 2021-12-09 | 47.17 | $25.78 | 28300 |
| 2021-12-08 | 47.17 | $25.78 | 20421 |
| 2021-12-07 | 47.17 | $25.78 | 197200 |
| 2021-12-06 | 51.20 | $25.85 | 98400 |
| 2021-12-03 | 47.55 | $25.79 | 84700 |
| 2021-12-02 | 48.12 | $25.80 | 31500 |
| 2021-12-01 | 46.28 | $25.77 | 40111 |
| 2021-11-30 | 49.03 | $25.82 | 36643 |
| 2021-11-29 | 45.99 | $25.77 | 163218 |
| 2021-11-26 | 48.75 | $25.82 | 24100 |
| 2021-11-24 | 36.39 | $25.65 | 21235 |
| 2021-11-23 | 40.18 | $25.72 | 92837 |
| 2021-11-22 | 43.24 | $25.77 | 132402 |
| 2021-11-19 | 47.34 | $25.83 | 107027 |
| 2021-11-18 | 47.34 | $25.83 | 57900 |
| 2021-11-17 | 46.58 | $25.82 | 52300 |
| 2021-11-16 | 42.63 | $25.77 | 37749 |
| 2021-11-15 | 41.82 | $25.76 | 187121 |
| 2021-11-12 | 44.21 | $25.80 | 135700 |
| 2021-11-11 | 43.44 | $25.79 | 60023 |
| 2021-11-10 | 46.48 | $25.84 | 158100 |
| 2021-11-09 | 52.80 | $25.93 | 34231 |
| 2021-11-08 | 52.12 | $25.92 | 29400 |
| 2021-11-05 | 52.85 | $25.93 | 45339 |
| 2021-11-04 | 48.00 | $25.86 | 237200 |
| 2021-11-03 | 47.26 | $25.85 | 47617 |
| 2021-11-02 | 47.26 | $25.85 | 359519 |
| 2021-11-01 | 48.50 | $25.87 | 399800 |
| 2021-10-29 | 40.32 | $25.76 | 108000 |
| 2021-10-28 | 46.73 | $25.86 | 108700 |
| 2021-10-27 | 44.20 | $25.83 | 97900 |
| 2021-10-26 | 40.63 | $25.79 | 91300 |
| 2021-10-25 | 37.79 | $25.76 | 149335 |
| 2021-10-22 | 38.97 | $25.78 | 50947 |
| 2021-10-21 | 35.13 | $25.74 | 183738 |
| 2021-10-20 | 40.59 | $25.83 | 109200 |
| 2021-10-19 | 42.70 | $25.86 | 979915 |
| 2021-10-18 | 41.74 | $25.85 | 56500 |
| 2021-10-15 | 37.80 | $25.81 | 115639 |
| 2021-10-14 | 46.83 | $25.93 | 49600 |
| 2021-10-13 | 38.71 | $25.86 | 102200 |
| 2021-10-12 | 38.71 | $25.86 | 110600 |
| 2021-10-11 | 38.71 | $25.86 | 66100 |
| 2021-10-08 | 41.84 | $25.90 | 26714 |
| 2021-10-07 | 41.84 | $25.90 | 289720 |
| 2021-10-06 | 45.14 | $25.94 | 140300 |
| 2021-10-05 | 46.89 | $25.96 | 60200 |
| 2021-10-04 | 43.78 | $25.93 | 361500 |
| 2021-10-01 | 39.27 | $25.89 | 361747 |
| 2021-09-30 | 43.41 | $25.94 | 43900 |
| 2021-09-29 | 32.62 | $25.86 | 108200 |
| 2021-09-28 | 34.17 | $25.88 | 160942 |
| 2021-09-27 | 38.50 | $25.93 | 227000 |
| 2021-09-24 | 36.98 | $25.92 | 38705 |
| 2021-09-23 | 41.90 | $25.97 | 108945 |
| 2021-09-22 | 46.61 | $26.01 | 23916 |
| 2021-09-21 | 47.89 | $26.02 | 22000 |
| 2021-09-20 | 46.49 | $26.01 | 71600 |
| 2021-09-17 | 47.70 | $26.02 | 35247 |
| 2021-09-16 | 50.19 | $26.04 | 89840 |
| 2021-09-15 | 58.95 | $26.10 | 34834 |
| 2021-09-14 | 58.95 | $26.10 | 109000 |
| 2021-09-13 | 52.75 | $26.05 | 143227 |
| 2021-09-10 | 52.75 | $26.05 | 29000 |
| 2021-09-09 | 55.79 | $26.07 | 28627 |
| 2021-09-08 | 54.54 | $26.06 | 102941 |
| 2021-09-07 | 56.04 | $26.07 | 85210 |
| 2021-09-03 | 52.31 | $26.04 | 49235 |
| 2021-09-02 | 52.31 | $26.04 | 73100 |
| 2021-09-01 | 51.05 | $26.03 | 25337 |
| 2021-08-31 | 49.80 | $26.02 | 77000 |
| 2021-08-30 | 49.80 | $26.02 | 101320 |
| 2021-08-27 | 46.07 | $25.99 | 39800 |
| 2021-08-26 | 46.07 | $25.99 | 15200 |
| 2021-08-25 | 48.23 | $26.01 | 150000 |
| 2021-08-24 | 47.05 | $26.00 | 24500 |
| 2021-08-23 | 49.18 | $26.02 | 59900 |
| 2021-08-20 | 53.79 | $26.06 | 63300 |
| 2021-08-19 | 52.74 | $26.05 | 45400 |
| 2021-08-18 | 51.69 | $26.04 | 15800 |
| 2021-08-17 | 53.96 | $26.06 | 69303 |
| 2021-08-16 | 51.96 | $26.04 | 26500 |
| 2021-08-13 | 48.78 | $26.01 | 22700 |
| 2021-08-12 | 46.54 | $25.99 | 31500 |
| 2021-08-11 | 48.56 | $26.01 | 208600 |
| 2021-08-10 | 45.17 | $25.98 | 85700 |
| 2021-08-09 | 50.43 | $26.03 | 158009 |
| 2021-08-06 | 51.57 | $26.04 | 18511 |
| 2021-08-05 | 55.12 | $26.07 | 20029 |
| 2021-08-04 | 55.12 | $26.07 | 13500 |
| 2021-08-03 | 60.10 | $26.11 | 27400 |
| 2021-08-02 | 58.31 | $26.09 | 8819 |
| 2021-07-30 | 56.46 | $26.07 | 23548 |
| 2021-07-29 | 50.13 | $26.01 | 22124 |
| 2021-07-28 | 53.85 | $26.04 | 46214 |
| 2021-07-27 | 53.85 | $26.04 | 11738 |
| 2021-07-26 | 51.69 | $26.02 | 19600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.45
2026-07-22
Close Price
$21.08
Vol: 744093
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.30
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -95.45 | $21.08 | 744093 |
| 2026-07-21 | -98.15 | $21.18 | 11200 |
| 2026-07-20 | -81.40 | $21.36 | 42900 |
| 2026-07-17 | -83.72 | $21.35 | 23713 |
| 2026-07-16 | -79.07 | $21.37 | 20900 |
| 2026-07-15 | -76.74 | $21.38 | 11500 |
| 2026-07-14 | -79.07 | $21.37 | 21700 |
| 2026-07-13 | -87.23 | $21.30 | 8627 |
| 2026-07-10 | -69.39 | $21.37 | 40325 |
| 2026-07-09 | -72.00 | $21.35 | 22322 |
| 2026-07-08 | -57.38 | $21.36 | 42900 |
| 2026-07-07 | -52.46 | $21.39 | 58202 |
| 2026-07-06 | -34.43 | $21.50 | 741800 |
| 2026-07-02 | -45.00 | $21.43 | 4631 |
| 2026-07-01 | -35.00 | $21.49 | 127300 |
| 2026-06-30 | -34.88 | $21.38 | 9925 |
| 2026-06-29 | -13.95 | $21.47 | 153914 |
| 2026-06-26 | -10.81 | $21.43 | 4839 |
| 2026-06-25 | -21.62 | $21.39 | 20000 |
| 2026-06-24 | 0.00 | $21.47 | 2300 |
| 2026-06-23 | -17.65 | $21.38 | 5400 |
| 2026-06-22 | -20.59 | $21.37 | 2900 |
| 2026-06-18 | -5.41 | $21.42 | 7049 |
| 2026-06-17 | -21.62 | $21.36 | 24638 |
| 2026-06-16 | -5.41 | $21.42 | 3900 |
| 2026-06-15 | -15.63 | $21.34 | 8000 |
| 2026-06-12 | -16.13 | $21.33 | 27641 |
| 2026-06-11 | -12.90 | $21.34 | 14300 |
| 2026-06-10 | -41.94 | $21.25 | 6818 |
| 2026-06-09 | -45.16 | $21.24 | 7841 |
| 2026-06-08 | -59.46 | $21.22 | 9549 |
| 2026-06-05 | -52.50 | $21.26 | 3302 |
| 2026-06-04 | -45.00 | $21.29 | 6000 |
| 2026-06-03 | -50.00 | $21.27 | 7204 |
| 2026-06-02 | -45.00 | $21.29 | 5200 |
| 2026-06-01 | -50.00 | $21.27 | 29929 |
| 2026-05-29 | -45.00 | $21.29 | 58900 |
| 2026-05-28 | -42.50 | $21.30 | 3403 |
| 2026-05-27 | -52.50 | $21.26 | 6411 |
| 2026-05-26 | -57.50 | $21.24 | 1800 |
| 2026-05-22 | -75.00 | $21.17 | 3400 |
| 2026-05-21 | -82.50 | $21.14 | 5000 |
| 2026-05-20 | -73.68 | $21.19 | 4639 |
| 2026-05-19 | -94.74 | $21.11 | 4700 |
| 2026-05-18 | -90.32 | $21.19 | 8942 |
| 2026-05-15 | -89.74 | $21.22 | 3339 |
| 2026-05-14 | -75.00 | $21.33 | 6826 |
| 2026-05-13 | -78.13 | $21.32 | 2500 |
| 2026-05-12 | -68.75 | $21.35 | 4240 |
| 2026-05-11 | -50.00 | $21.41 | 6838 |
| 2026-05-08 | -37.50 | $21.45 | 5803 |
| 2026-05-07 | -50.00 | $21.41 | 8800 |
| 2026-05-06 | -46.88 | $21.42 | 5031 |
| 2026-05-05 | -75.00 | $21.33 | 40421 |
| 2026-05-04 | -78.13 | $21.32 | 4518 |
| 2026-05-01 | -68.75 | $21.35 | 8242 |
| 2026-04-30 | -82.76 | $21.33 | 32100 |
| 2026-04-29 | -77.42 | $21.33 | 5621 |
| 2026-04-28 | -54.84 | $21.40 | 4202 |
| 2026-04-27 | -48.39 | $21.42 | 3007 |
| 2026-04-24 | -35.90 | $21.43 | 2136 |
| 2026-04-23 | -41.03 | $21.41 | 2749 |
| 2026-04-22 | -35.00 | $21.43 | 5700 |
| 2026-04-21 | -40.00 | $21.41 | 37105 |
| 2026-04-20 | -2.50 | $21.56 | 37110 |
| 2026-04-17 | -5.13 | $21.54 | 22526 |
| 2026-04-16 | -20.00 | $21.49 | 9300 |
| 2026-04-15 | -26.09 | $21.51 | 55400 |
| 2026-04-14 | -27.08 | $21.52 | 3200 |
| 2026-04-13 | -31.25 | $21.50 | 70100 |
| 2026-04-10 | -43.75 | $21.44 | 5600 |
| 2026-04-09 | -39.58 | $21.46 | 91013 |
| 2026-04-08 | -42.00 | $21.46 | 12400 |
| 2026-04-07 | -61.29 | $21.41 | 25523 |
| 2026-04-06 | -64.52 | $21.39 | 18316 |
| 2026-04-02 | -64.52 | $21.39 | 24638 |
| 2026-04-01 | -75.81 | $21.32 | 12100 |
| 2026-03-31 | -76.12 | $21.33 | 14000 |
| 2026-03-30 | -81.16 | $21.30 | 26200 |
| 2026-03-27 | -94.44 | $21.21 | 15500 |
| 2026-03-26 | -95.06 | $21.21 | 6600 |
| 2026-03-25 | -69.14 | $21.42 | 430241 |
| 2026-03-24 | -87.18 | $21.30 | 225645 |
| 2026-03-23 | -76.00 | $21.41 | 49400 |
| 2026-03-20 | -92.65 | $21.35 | 219009 |
| 2026-03-19 | -87.23 | $21.57 | 11805 |
| 2026-03-18 | -92.16 | $21.56 | 9927 |
| 2026-03-17 | -78.43 | $21.63 | 8632 |
| 2026-03-16 | -86.27 | $21.59 | 59916 |
| 2026-03-13 | -96.08 | $21.54 | 28000 |
| 2026-03-12 | -91.84 | $21.58 | 92811 |
| 2026-03-11 | -100.00 | $21.62 | 46200 |
| 2026-03-10 | -86.11 | $21.72 | 5614 |
| 2026-03-09 | -60.98 | $21.78 | 24144 |
| 2026-03-06 | -69.57 | $21.71 | 109300 |
| 2026-03-05 | -63.04 | $21.74 | 228400 |
| 2026-03-04 | -38.89 | $21.82 | 22800 |
| 2026-03-03 | -38.89 | $21.82 | 14813 |
| 2026-03-02 | -31.48 | $21.86 | 7935 |
| 2026-02-27 | -11.11 | $21.97 | 11122 |
| 2026-02-26 | -24.07 | $21.90 | 17500 |
| 2026-02-25 | -29.63 | $21.87 | 121819 |
| 2026-02-24 | -24.07 | $21.90 | 20600 |
| 2026-02-23 | -29.63 | $21.87 | 129617 |
| 2026-02-20 | -37.04 | $21.83 | 15100 |
| 2026-02-19 | -22.22 | $21.91 | 292800 |
| 2026-02-18 | -12.82 | $21.83 | 2500 |
| 2026-02-17 | -7.69 | $21.85 | 39443 |
| 2026-02-13 | 0.00 | $21.86 | 6900 |
| 2026-02-12 | 0.00 | $21.79 | 237900 |
| 2026-02-11 | -26.92 | $21.68 | 6700 |
| 2026-02-10 | -11.54 | $21.72 | 17433 |
| 2026-02-09 | -38.46 | $21.65 | 198246 |
| 2026-02-06 | -53.85 | $21.61 | 61600 |
| 2026-02-05 | -42.31 | $21.64 | 2233 |
| 2026-02-04 | -100.00 | $21.49 | 57400 |
| 2026-02-03 | -79.17 | $21.56 | 19800 |
| 2026-02-02 | -83.33 | $21.55 | 15800 |
| 2026-01-30 | -70.83 | $21.58 | 9600 |
| 2026-01-29 | -66.67 | $21.59 | 139100 |
| 2026-01-28 | -83.33 | $21.55 | 5744 |
| 2026-01-27 | -75.00 | $21.57 | 26100 |
| 2026-01-26 | -66.67 | $21.59 | 349831 |
| 2026-01-23 | -62.50 | $21.60 | 3000 |
| 2026-01-22 | -70.37 | $21.56 | 12943 |
| 2026-01-21 | -70.37 | $21.56 | 7600 |
| 2026-01-20 | -59.26 | $21.59 | 10300 |
| 2026-01-16 | -25.93 | $21.68 | 68900 |
| 2026-01-15 | -11.11 | $21.72 | 54034 |
| 2026-01-14 | 0.00 | $21.75 | 4900 |
| 2026-01-13 | -9.09 | $21.69 | 8100 |
| 2026-01-12 | -12.12 | $21.68 | 365800 |
| 2026-01-09 | -9.09 | $21.69 | 11309 |
| 2026-01-08 | -24.24 | $21.64 | 11700 |
| 2026-01-07 | -18.18 | $21.66 | 163500 |
| 2026-01-06 | -27.27 | $21.63 | 5536 |
| 2026-01-05 | -18.18 | $21.66 | 21900 |
| 2026-01-02 | -36.36 | $21.60 | 138743 |
| 2025-12-31 | -36.36 | $21.60 | 12400 |
| 2025-12-30 | -24.24 | $21.64 | 5200 |
| 2025-12-29 | -12.12 | $21.68 | 41400 |
| 2025-12-26 | -33.33 | $21.61 | 4000 |
| 2025-12-24 | -36.36 | $21.60 | 2600 |
| 2025-12-23 | -54.55 | $21.54 | 6200 |
| 2025-12-22 | -48.48 | $21.56 | 89500 |
| 2025-12-19 | -48.48 | $21.56 | 12337 |
| 2025-12-18 | -30.30 | $21.62 | 7717 |
| 2025-12-17 | -54.55 | $21.54 | 20300 |
| 2025-12-16 | -54.55 | $21.54 | 16800 |
| 2025-12-15 | -69.70 | $21.49 | 49313 |
| 2025-12-12 | -96.43 | $21.45 | 8600 |
| 2025-12-11 | -57.69 | $21.57 | 50045 |
| 2025-12-10 | -57.69 | $21.57 | 7807 |
| 2025-12-09 | -80.77 | $21.51 | 3137 |
| 2025-12-08 | -76.92 | $21.52 | 3700 |
| 2025-12-05 | -72.73 | $21.56 | 4000 |
| 2025-12-04 | -50.00 | $21.60 | 9109 |
| 2025-12-03 | -29.63 | $21.64 | 5300 |
| 2025-12-02 | -40.74 | $21.61 | 3300 |
| 2025-12-01 | -34.29 | $21.60 | 2139 |
| 2025-11-28 | -11.43 | $21.68 | 7416 |
| 2025-11-26 | -2.86 | $21.71 | 8200 |
| 2025-11-25 | -3.03 | $21.69 | 241443 |
| 2025-11-24 | -3.57 | $21.64 | 93600 |
| 2025-11-21 | -21.43 | $21.59 | 4147 |
| 2025-11-20 | -14.29 | $21.61 | 5800 |
| 2025-11-19 | -42.86 | $21.53 | 23500 |
| 2025-11-18 | -21.43 | $21.59 | 15400 |
| 2025-11-17 | -32.14 | $21.56 | 6400 |
| 2025-11-14 | -32.14 | $21.56 | 187846 |
| 2025-11-13 | -39.29 | $21.54 | 131000 |
| 2025-11-12 | -25.00 | $21.58 | 207848 |
| 2025-11-11 | -32.14 | $21.56 | 1706 |
| 2025-11-10 | -50.00 | $21.51 | 6200 |
| 2025-11-07 | -39.29 | $21.54 | 2000 |
| 2025-11-06 | -50.00 | $21.51 | 120300 |
| 2025-11-05 | -67.86 | $21.46 | 9200 |
| 2025-11-04 | -50.00 | $21.51 | 5200 |
| 2025-11-03 | -60.71 | $21.48 | 3900 |
| 2025-10-31 | -56.67 | $21.48 | 7321 |
| 2025-10-30 | -63.33 | $21.46 | 3700 |
| 2025-10-29 | -50.00 | $21.50 | 3700 |
| 2025-10-28 | -10.00 | $21.62 | 5200 |
| 2025-10-27 | -16.67 | $21.60 | 27733 |
| 2025-10-24 | -25.81 | $21.57 | 24400 |
| 2025-10-23 | -31.25 | $21.55 | 2700 |
| 2025-10-22 | -15.15 | $21.60 | 162921 |
| 2025-10-21 | -15.15 | $21.60 | 8700 |
| 2025-10-20 | -6.06 | $21.63 | 2608 |
| 2025-10-17 | -12.12 | $21.61 | 3116 |
| 2025-10-16 | -3.03 | $21.64 | 15226 |
| 2025-10-15 | -3.85 | $21.57 | 12544 |
| 2025-10-14 | -39.47 | $21.55 | 5700 |
| 2025-10-13 | -57.89 | $21.48 | 42100 |
| 2025-10-10 | -55.26 | $21.49 | 4500 |
| 2025-10-09 | -78.95 | $21.40 | 4900 |
| 2025-10-08 | -65.91 | $21.41 | 47500 |
| 2025-10-07 | -70.45 | $21.39 | 15800 |
| 2025-10-06 | -77.27 | $21.36 | 20025 |
| 2025-10-03 | -61.36 | $21.43 | 3200 |
| 2025-10-02 | -61.36 | $21.43 | 2510 |
| 2025-10-01 | -65.91 | $21.41 | 16115 |
| 2025-09-30 | -66.67 | $21.38 | 5000 |
| 2025-09-29 | -61.82 | $21.36 | 373100 |
| 2025-09-26 | -67.27 | $21.33 | 4141 |
| 2025-09-25 | -63.64 | $21.35 | 25800 |
| 2025-09-24 | -45.45 | $21.45 | 32306 |
| 2025-09-23 | -40.00 | $21.48 | 20613 |
| 2025-09-22 | -43.10 | $21.45 | 5400 |
| 2025-09-19 | -38.33 | $21.47 | 93400 |
| 2025-09-18 | -23.88 | $21.54 | 9400 |
| 2025-09-17 | -14.93 | $21.60 | 364600 |
| 2025-09-16 | -11.48 | $21.57 | 9848 |
| 2025-09-15 | -13.11 | $21.56 | 9100 |
| 2025-09-12 | -22.95 | $21.50 | 1100 |
| 2025-09-11 | -24.59 | $21.49 | 136649 |
| 2025-09-10 | -9.09 | $21.53 | 10900 |
| 2025-09-09 | -19.61 | $21.44 | 3222 |
| 2025-09-08 | -2.04 | $21.51 | 2600 |
| 2025-09-05 | -13.95 | $21.40 | 5700 |
| 2025-09-04 | 0.00 | $21.33 | 7436 |
| 2025-09-03 | -16.67 | $21.28 | 5100 |
| 2025-09-02 | -44.44 | $21.18 | 7300 |
| 2025-08-29 | -18.52 | $21.25 | 6436 |
| 2025-08-28 | -18.52 | $21.25 | 3645 |
| 2025-08-27 | -10.71 | $21.22 | 6800 |
| 2025-08-26 | -16.13 | $21.20 | 2900 |
| 2025-08-25 | -25.81 | $21.17 | 2800 |
| 2025-08-22 | -27.78 | $21.15 | 4400 |
| 2025-08-21 | -47.50 | $21.06 | 1200 |
| 2025-08-20 | -17.50 | $21.18 | 9000 |
| 2025-08-19 | -30.00 | $21.13 | 17800 |
| 2025-08-18 | -32.50 | $21.12 | 5700 |
| 2025-08-15 | -30.00 | $21.13 | 4600 |
| 2025-08-14 | -22.50 | $21.16 | 5536 |
| 2025-08-13 | -7.50 | $21.22 | 7310 |
| 2025-08-12 | -12.50 | $21.20 | 3106 |
| 2025-08-11 | -25.00 | $21.15 | 6600 |
| 2025-08-08 | -27.50 | $21.14 | 7000 |
| 2025-08-07 | -22.50 | $21.16 | 6000 |
| 2025-08-06 | -12.50 | $21.20 | 7300 |
| 2025-08-05 | -17.50 | $21.18 | 2000 |
| 2025-08-04 | -20.51 | $21.16 | 4627 |
| 2025-08-01 | 0.00 | $21.14 | 13100 |
| 2025-07-31 | -57.14 | $20.97 | 9605 |
| 2025-07-30 | -65.52 | $20.95 | 38900 |
| 2025-07-29 | -52.94 | $21.01 | 7200 |
| 2025-07-28 | -82.86 | $20.91 | 3813 |
| 2025-07-25 | -74.29 | $20.94 | 5600 |
| 2025-07-24 | -91.18 | $20.89 | 3600 |
| 2025-07-23 | -76.47 | $20.94 | 14215 |
| 2025-07-22 | -64.71 | $20.98 | 5600 |
| 2025-07-21 | -58.82 | $21.00 | 5800 |
| 2025-07-18 | -79.41 | $20.93 | 6445 |
| 2025-07-17 | -79.41 | $20.93 | 8000 |
| 2025-07-16 | -82.35 | $20.92 | 38513 |
| 2025-07-15 | -76.47 | $20.94 | 32300 |
| 2025-07-14 | -54.05 | $21.00 | 8500 |
| 2025-07-11 | -45.95 | $21.03 | 9430 |
| 2025-07-10 | -35.14 | $21.07 | 1000 |
| 2025-07-09 | -29.73 | $21.09 | 8700 |
| 2025-07-08 | -54.76 | $20.97 | 2839 |
| 2025-07-07 | -46.51 | $21.00 | 3900 |
| 2025-07-03 | -32.56 | $21.06 | 30900 |
| 2025-07-02 | -20.93 | $21.11 | 7900 |
| 2025-07-01 | -9.30 | $21.16 | 8000 |
| 2025-06-30 | -13.95 | $21.14 | 14300 |
| 2025-06-27 | -15.00 | $21.11 | 3805 |
| 2025-06-26 | -5.00 | $21.15 | 5800 |
| 2025-06-25 | 0.00 | $21.17 | 3637 |
| 2025-06-24 | -5.13 | $21.14 | 2700 |
| 2025-06-23 | -19.05 | $21.08 | 5042 |
| 2025-06-20 | -15.22 | $21.01 | 600 |
| 2025-06-18 | -17.39 | $21.00 | 9800 |
| 2025-06-17 | -20.00 | $20.98 | 6400 |
| 2025-06-16 | -37.78 | $20.90 | 6014 |
| 2025-06-13 | -28.89 | $20.94 | 5100 |
| 2025-06-12 | 0.00 | $21.01 | 7100 |
| 2025-06-11 | -20.51 | $20.93 | 14841 |
| 2025-06-10 | -38.46 | $20.86 | 13119 |
| 2025-06-09 | -46.15 | $20.83 | 17904 |
| 2025-06-06 | -58.97 | $20.78 | 16100 |
| 2025-06-05 | -20.51 | $20.93 | 6100 |
| 2025-06-04 | -21.43 | $20.95 | 6500 |
| 2025-06-03 | -47.62 | $20.84 | 13800 |
| 2025-06-02 | -45.24 | $20.85 | 3400 |
| 2025-05-30 | -28.57 | $20.92 | 83100 |
| 2025-05-29 | -53.70 | $20.87 | 12518 |
| 2025-05-28 | -68.42 | $20.80 | 57927 |
| 2025-05-27 | -63.16 | $20.83 | 12943 |
| 2025-05-23 | -77.19 | $20.75 | 7100 |
| 2025-05-22 | -82.46 | $20.72 | 55000 |
| 2025-05-21 | -92.31 | $20.71 | 9300 |
| 2025-05-20 | -65.12 | $20.91 | 11400 |
| 2025-05-19 | -59.18 | $20.90 | 2800 |
| 2025-05-16 | -59.18 | $20.90 | 5807 |
| 2025-05-15 | -59.18 | $20.90 | 2200 |
| 2025-05-14 | -83.67 | $20.78 | 6518 |
| 2025-05-13 | -73.47 | $20.83 | 74700 |
| 2025-05-12 | -71.43 | $20.84 | 2918 |
| 2025-05-09 | -42.19 | $20.92 | 3000 |
| 2025-05-08 | -42.19 | $20.92 | 35000 |
| 2025-05-07 | -19.51 | $21.03 | 3410 |
| 2025-05-06 | -31.71 | $20.93 | 38242 |
| 2025-05-05 | -55.20 | $20.93 | 9700 |
| 2025-05-02 | -49.60 | $21.00 | 6400 |
| 2025-05-01 | -40.00 | $21.12 | 2200 |
| 2025-04-30 | -34.40 | $21.19 | 5522 |
| 2025-04-29 | -38.40 | $21.14 | 50500 |
| 2025-04-28 | -36.80 | $21.16 | 12700 |
| 2025-04-25 | -50.40 | $20.99 | 47344 |
| 2025-04-24 | -56.00 | $20.92 | 11700 |
| 2025-04-23 | -63.20 | $20.83 | 5900 |
| 2025-04-22 | -62.40 | $20.84 | 41209 |
| 2025-04-21 | -67.20 | $20.78 | 16243 |
| 2025-04-17 | -59.20 | $20.88 | 51008 |
| 2025-04-16 | -54.40 | $20.94 | 3500 |
| 2025-04-15 | -60.00 | $20.87 | 9000 |
| 2025-04-14 | -64.00 | $20.82 | 93842 |
| 2025-04-11 | -71.20 | $20.73 | 25936 |
| 2025-04-10 | -68.00 | $20.77 | 9714 |
| 2025-04-09 | -52.80 | $20.96 | 7307 |
| 2025-04-08 | -87.14 | $21.01 | 10914 |
| 2025-04-07 | -74.29 | $21.10 | 12000 |
| 2025-04-04 | -29.03 | $21.36 | 31906 |
| 2025-04-03 | -15.22 | $21.31 | 18038 |
| 2025-04-02 | -42.50 | $21.15 | 37112 |
| 2025-04-01 | -35.00 | $21.18 | 14100 |
| 2025-03-31 | -54.17 | $21.14 | 38334 |
| 2025-03-28 | -70.83 | $21.06 | 13401 |
| 2025-03-27 | -95.83 | $20.94 | 50100 |
| 2025-03-26 | -80.00 | $21.08 | 101400 |
| 2025-03-25 | -60.00 | $21.16 | 7434 |
| 2025-03-24 | -72.50 | $21.11 | 39602 |
| 2025-03-21 | -38.30 | $21.22 | 20140 |
| 2025-03-20 | -30.19 | $21.24 | 9935 |
| 2025-03-19 | -30.19 | $21.24 | 14046 |
| 2025-03-18 | -44.07 | $21.14 | 16100 |
| 2025-03-17 | -40.68 | $21.16 | 9000 |
| 2025-03-14 | -38.98 | $21.17 | 15200 |
| 2025-03-13 | -28.13 | $21.22 | 9829 |
| 2025-03-12 | -31.58 | $21.16 | 16500 |
| 2025-03-11 | -27.63 | $21.19 | 15500 |
| 2025-03-10 | -17.11 | $21.27 | 24000 |
| 2025-03-07 | -32.89 | $21.15 | 11200 |
| 2025-03-06 | -30.26 | $21.17 | 6100 |
| 2025-03-05 | -26.32 | $21.20 | 14600 |
| 2025-03-04 | -17.11 | $21.27 | 10500 |
| 2025-03-03 | 0.00 | $21.34 | 2304 |
| 2025-02-28 | 0.00 | $21.31 | 3900 |
| 2025-02-27 | -6.90 | $21.18 | 6300 |
| 2025-02-26 | -3.92 | $21.13 | 49535 |
| 2025-02-25 | -7.84 | $21.11 | 23300 |
| 2025-02-24 | -20.45 | $20.99 | 4000 |
| 2025-02-21 | -30.43 | $20.94 | 7910 |
| 2025-02-20 | -30.43 | $20.94 | 4600 |
| 2025-02-19 | -40.82 | $20.88 | 11800 |
| 2025-02-18 | -42.86 | $20.87 | 9614 |
| 2025-02-14 | -32.65 | $20.92 | 4400 |
| 2025-02-13 | -55.10 | $20.81 | 12324 |
| 2025-02-12 | -81.63 | $20.68 | 18600 |
| 2025-02-11 | -37.50 | $20.81 | 28000 |
| 2025-02-10 | -29.11 | $20.85 | 161900 |
| 2025-02-07 | -27.85 | $20.86 | 147825 |
| 2025-02-06 | -13.92 | $20.97 | 7006 |
| 2025-02-05 | 0.00 | $21.08 | 6422 |
| 2025-02-04 | -17.39 | $20.86 | 8100 |
| 2025-02-03 | -18.84 | $20.85 | 7917 |
| 2025-01-31 | -26.09 | $20.80 | 8600 |
| 2025-01-30 | -18.84 | $20.85 | 41500 |
| 2025-01-29 | -21.74 | $20.83 | 17231 |
| 2025-01-28 | -18.84 | $20.85 | 8600 |
| 2025-01-27 | -21.74 | $20.83 | 110200 |
| 2025-01-24 | -44.93 | $20.67 | 31000 |
| 2025-01-23 | -47.83 | $20.65 | 16936 |
| 2025-01-22 | -39.13 | $20.71 | 118833 |
| 2025-01-21 | 0.00 | $20.98 | 4201 |
| 2025-01-17 | -27.42 | $20.74 | 3300 |
| 2025-01-16 | -27.42 | $20.74 | 61507 |
| 2025-01-15 | -35.48 | $20.69 | 3900 |
| 2025-01-14 | -72.58 | $20.46 | 11440 |
| 2025-01-13 | -90.48 | $20.37 | 12700 |
| 2025-01-10 | -92.31 | $20.41 | 18008 |
| 2025-01-08 | -88.04 | $20.56 | 12823 |
| 2025-01-07 | -96.55 | $20.53 | 2713 |
| 2025-01-06 | -97.73 | $20.53 | 7100 |
| 2025-01-03 | -86.21 | $20.64 | 13400 |
| 2025-01-02 | -83.91 | $20.66 | 4700 |
| 2024-12-31 | -81.61 | $20.68 | 16800 |
| 2024-12-30 | -83.91 | $20.66 | 28147 |
| 2024-12-27 | -93.10 | $20.58 | 19109 |
| 2024-12-26 | -88.51 | $20.62 | 3130 |
| 2024-12-24 | -93.02 | $20.59 | 3419 |
| 2024-12-23 | -93.02 | $20.59 | 7825 |
| 2024-12-20 | -83.72 | $20.67 | 4400 |
| 2024-12-19 | -94.19 | $20.58 | 15121 |
| 2024-12-18 | -97.30 | $20.67 | 5527 |
| 2024-12-17 | -82.35 | $20.83 | 7900 |
| 2024-12-16 | -84.29 | $20.80 | 132200 |
| 2024-12-13 | -77.46 | $20.84 | 5500 |
| 2024-12-12 | -49.30 | $21.04 | 3312 |
| 2024-12-11 | -38.03 | $21.12 | 5100 |
| 2024-12-10 | -30.99 | $21.17 | 38004 |
| 2024-12-09 | -25.35 | $21.21 | 6600 |
| 2024-12-06 | -7.04 | $21.34 | 14246 |
| 2024-12-05 | 0.00 | $21.28 | 14100 |
| 2024-12-04 | -10.17 | $21.21 | 5233 |
| 2024-12-03 | -16.95 | $21.17 | 13528 |
| 2024-12-02 | -7.69 | $21.16 | 42425 |
| 2024-11-29 | -6.12 | $21.14 | 3600 |
| 2024-11-27 | -6.98 | $21.08 | 5200 |
| 2024-11-26 | -16.67 | $20.98 | 113319 |
| 2024-11-25 | -5.56 | $21.02 | 5600 |
| 2024-11-22 | -37.14 | $20.90 | 4600 |
| 2024-11-21 | -91.43 | $20.71 | 15909 |
| 2024-11-20 | -53.85 | $20.86 | 6810 |
| 2024-11-19 | -66.67 | $20.81 | 4544 |
| 2024-11-18 | -78.57 | $20.77 | 3200 |
| 2024-11-15 | -84.48 | $20.77 | 8710 |
| 2024-11-14 | -90.91 | $20.75 | 32840 |
| 2024-11-13 | -84.85 | $20.79 | 55800 |
| 2024-11-12 | -88.61 | $20.78 | 11106 |
| 2024-11-11 | -73.42 | $20.90 | 52944 |
| 2024-11-08 | -69.62 | $20.93 | 6529 |
| 2024-11-07 | -72.15 | $20.91 | 56545 |
| 2024-11-06 | -94.94 | $20.73 | 11300 |
| 2024-11-05 | -80.88 | $20.93 | 4714 |
| 2024-11-04 | -88.24 | $20.88 | 12600 |
| 2024-11-01 | -100.00 | $20.80 | 1800 |
| 2024-10-31 | -86.96 | $20.91 | 7200 |
| 2024-10-30 | -90.91 | $20.90 | 9833 |
| 2024-10-29 | -89.36 | $20.92 | 12400 |
| 2024-10-28 | -97.96 | $20.89 | 3400 |
| 2024-10-25 | -96.77 | $20.95 | 1825 |
| 2024-10-24 | -95.56 | $20.99 | 6605 |
| 2024-10-23 | -95.56 | $20.99 | 5519 |
| 2024-10-22 | -97.78 | $21.05 | 5500 |
| 2024-10-21 | -100.00 | $21.20 | 4800 |
| 2024-10-18 | -86.96 | $21.34 | 12348 |
| 2024-10-17 | -91.30 | $21.31 | 5300 |
| 2024-10-16 | -72.46 | $21.44 | 11733 |
| 2024-10-15 | -86.96 | $21.34 | 26528 |
| 2024-10-14 | -100.00 | $21.25 | 306 |
| 2024-10-11 | -97.40 | $21.28 | 4900 |
| 2024-10-10 | -98.70 | $21.27 | 4500 |
| 2024-10-09 | -100.00 | $21.30 | 14300 |
| 2024-10-08 | -91.67 | $21.37 | 39900 |
| 2024-10-07 | -95.65 | $21.37 | 4200 |
| 2024-10-04 | -98.25 | $21.47 | 35519 |
| 2024-10-03 | -90.00 | $21.67 | 1932 |
| 2024-10-02 | -67.50 | $21.76 | 6100 |
| 2024-10-01 | -48.94 | $21.80 | 26100 |
| 2024-09-30 | -50.00 | $21.76 | 24100 |
| 2024-09-27 | -35.38 | $21.80 | 3646 |
| 2024-09-26 | -49.23 | $21.71 | 6300 |
| 2024-09-25 | -32.31 | $21.82 | 17128 |
| 2024-09-24 | -16.92 | $21.92 | 31212 |
| 2024-09-23 | -13.85 | $21.94 | 43531 |
| 2024-09-20 | -29.23 | $21.84 | 600 |
| 2024-09-19 | -23.08 | $21.88 | 7719 |
| 2024-09-18 | -26.15 | $21.86 | 6018 |
| 2024-09-17 | -12.31 | $21.95 | 5644 |
| 2024-09-16 | -7.69 | $21.98 | 5500 |
| 2024-09-13 | -11.86 | $21.89 | 4500 |
| 2024-09-12 | -16.92 | $21.85 | 6925 |
| 2024-09-11 | -13.85 | $21.87 | 21745 |
| 2024-09-10 | -10.00 | $21.85 | 27818 |
| 2024-09-09 | -3.45 | $21.79 | 5547 |
| 2024-09-06 | -7.69 | $21.71 | 9200 |
| 2024-09-05 | -6.90 | $21.71 | 7500 |
| 2024-09-04 | -3.85 | $21.67 | 8910 |
| 2024-09-03 | -9.52 | $21.55 | 7600 |
| 2024-08-30 | -45.65 | $21.42 | 6325 |
| 2024-08-29 | -43.48 | $21.43 | 11111 |
| 2024-08-28 | -23.08 | $21.51 | 7500 |
| 2024-08-27 | -16.18 | $21.52 | 4400 |
| 2024-08-26 | -21.05 | $21.47 | 3937 |
| 2024-08-23 | -12.66 | $21.53 | 7800 |
| 2024-08-22 | -27.16 | $21.41 | 7204 |
| 2024-08-21 | -10.10 | $21.53 | 18244 |
| 2024-08-20 | -10.10 | $21.53 | 7815 |
| 2024-08-19 | -18.18 | $21.45 | 1800 |
| 2024-08-16 | -25.25 | $21.38 | 3000 |
| 2024-08-15 | -30.30 | $21.33 | 3200 |
| 2024-08-14 | -15.15 | $21.48 | 9200 |
| 2024-08-13 | -16.16 | $21.47 | 14300 |
| 2024-08-12 | -31.31 | $21.32 | 4904 |
| 2024-08-09 | -36.36 | $21.27 | 13127 |
| 2024-08-08 | -39.39 | $21.24 | 4436 |
| 2024-08-07 | -38.38 | $21.25 | 4845 |
| 2024-08-06 | -28.28 | $21.35 | 44300 |
| 2024-08-05 | -12.12 | $21.51 | 27900 |
| 2024-08-02 | -3.53 | $21.46 | 8400 |
| 2024-08-01 | -7.27 | $21.15 | 3507 |
| 2024-07-31 | 0.00 | $21.07 | 20138 |
| 2024-07-30 | -11.54 | $20.96 | 7011 |
| 2024-07-29 | -27.12 | $20.86 | 1827 |
| 2024-07-26 | -22.03 | $20.89 | 2900 |
| 2024-07-25 | -59.32 | $20.67 | 120500 |
| 2024-07-24 | -49.15 | $20.73 | 59200 |
| 2024-07-23 | -42.37 | $20.77 | 3100 |
| 2024-07-22 | -27.12 | $20.86 | 4500 |
| 2024-07-19 | -25.42 | $20.87 | 5202 |
| 2024-07-18 | -11.86 | $20.95 | 16036 |
| 2024-07-17 | -13.56 | $20.94 | 9900 |
| 2024-07-16 | -7.02 | $20.96 | 36301 |
| 2024-07-15 | -22.81 | $20.87 | 23512 |
| 2024-07-12 | 0.00 | $21.00 | 6545 |
| 2024-07-11 | -24.07 | $20.84 | 59132 |
| 2024-07-10 | -50.00 | $20.70 | 81102 |
| 2024-07-09 | -46.30 | $20.72 | 84914 |
| 2024-07-08 | -33.33 | $20.79 | 40441 |
| 2024-07-05 | -37.04 | $20.77 | 9000 |
| 2024-07-03 | -68.52 | $20.60 | 34135 |
| 2024-07-02 | -85.19 | $20.51 | 77834 |
| 2024-07-01 | -83.33 | $20.52 | 18900 |
| 2024-06-28 | -60.71 | $20.63 | 17800 |
| 2024-06-27 | -31.25 | $20.77 | 8342 |
| 2024-06-26 | -18.31 | $20.84 | 6938 |
| 2024-06-25 | -14.08 | $20.87 | 25800 |
| 2024-06-24 | -7.04 | $20.92 | 14006 |
| 2024-06-21 | -12.68 | $20.88 | 20636 |
| 2024-06-20 | -11.27 | $20.89 | 13900 |
| 2024-06-18 | 0.00 | $20.94 | 24343 |
| 2024-06-17 | -11.11 | $20.82 | 51900 |
| 2024-06-14 | 0.00 | $20.89 | 8200 |
| 2024-06-13 | -4.92 | $20.84 | 29236 |
| 2024-06-12 | -16.07 | $20.73 | 24605 |
| 2024-06-11 | -41.07 | $20.59 | 372021 |
| 2024-06-10 | -60.71 | $20.48 | 49700 |
| 2024-06-07 | -58.93 | $20.49 | 516400 |
| 2024-06-06 | -1.79 | $20.81 | 12248 |
| 2024-06-05 | -7.14 | $20.78 | 46300 |
| 2024-06-04 | -28.57 | $20.66 | 48318 |
| 2024-06-03 | -48.21 | $20.55 | 50142 |
| 2024-05-31 | -64.29 | $20.46 | 12817 |
| 2024-05-30 | -66.20 | $20.35 | 13749 |
| 2024-05-29 | -63.75 | $20.31 | 76800 |
| 2024-05-28 | -50.00 | $20.40 | 109200 |
| 2024-05-24 | -40.48 | $20.48 | 36137 |
| 2024-05-23 | -43.53 | $20.45 | 46922 |
| 2024-05-22 | -36.84 | $20.47 | 22318 |
| 2024-05-21 | -25.26 | $20.58 | 12000 |
| 2024-05-20 | -20.00 | $20.63 | 25841 |
| 2024-05-17 | -15.79 | $20.67 | 11515 |
| 2024-05-16 | -18.95 | $20.64 | 57920 |
| 2024-05-15 | -2.11 | $20.80 | 30519 |
| 2024-05-14 | -2.53 | $20.64 | 21732 |
| 2024-05-13 | 0.00 | $20.58 | 60500 |
| 2024-05-10 | -7.04 | $20.53 | 60937 |
| 2024-05-09 | -1.41 | $20.57 | 61241 |
| 2024-05-08 | -21.13 | $20.43 | 75800 |
| 2024-05-07 | -1.41 | $20.57 | 39837 |
| 2024-05-06 | -7.94 | $20.45 | 111300 |
| 2024-05-03 | -14.29 | $20.41 | 18900 |
| 2024-05-02 | -48.57 | $20.23 | 48425 |
| 2024-05-01 | -67.14 | $20.10 | 9900 |
| 2024-04-30 | -78.57 | $20.02 | 6800 |
| 2024-04-29 | -77.14 | $20.03 | 22800 |
| 2024-04-26 | -79.17 | $20.02 | 71400 |
| 2024-04-25 | -94.44 | $19.92 | 16700 |
| 2024-04-24 | -90.00 | $20.05 | 5000 |
| 2024-04-23 | -87.65 | $20.07 | 11416 |
| 2024-04-22 | -88.31 | $20.10 | 12500 |
| 2024-04-19 | -92.21 | $20.07 | 10100 |
| 2024-04-18 | -97.40 | $20.03 | 6944 |
| 2024-04-17 | -83.12 | $20.14 | 8235 |
| 2024-04-16 | -89.61 | $20.09 | 13246 |
| 2024-04-15 | -88.73 | $20.15 | 28200 |
| 2024-04-12 | -83.08 | $20.24 | 54900 |
| 2024-04-11 | -89.23 | $20.20 | 6213 |
| 2024-04-10 | -100.00 | $20.22 | 15200 |
| 2024-04-09 | -80.00 | $20.45 | 33129 |
| 2024-04-08 | -96.61 | $20.37 | 60400 |
| 2024-04-05 | -84.00 | $20.52 | 28600 |
| 2024-04-04 | -78.00 | $20.55 | 10900 |
| 2024-04-03 | -74.00 | $20.57 | 12800 |
| 2024-04-02 | -85.71 | $20.52 | 38414 |
| 2024-04-01 | -78.72 | $20.57 | 9535 |
| 2024-03-28 | -48.94 | $20.71 | 10639 |
| 2024-03-27 | -48.94 | $20.71 | 9331 |
| 2024-03-26 | -34.69 | $20.77 | 29718 |
| 2024-03-25 | -48.00 | $20.70 | 22546 |
| 2024-03-22 | -44.00 | $20.72 | 95000 |
| 2024-03-21 | -70.00 | $20.59 | 10007 |
| 2024-03-20 | -55.56 | $20.64 | 8600 |
| 2024-03-19 | -66.67 | $20.58 | 3200 |
| 2024-03-18 | -72.22 | $20.55 | 68500 |
| 2024-03-15 | -77.78 | $20.52 | 7022 |
| 2024-03-14 | -74.07 | $20.54 | 9047 |
| 2024-03-13 | -37.04 | $20.74 | 21739 |
| 2024-03-12 | -22.22 | $20.82 | 5341 |
| 2024-03-11 | -3.70 | $20.92 | 23038 |
| 2024-03-08 | -15.09 | $20.85 | 21600 |
| 2024-03-07 | -10.20 | $20.84 | 31400 |
| 2024-03-06 | -10.20 | $20.84 | 56800 |
| 2024-03-05 | -25.53 | $20.75 | 36100 |
| 2024-03-04 | -44.68 | $20.66 | 67100 |
| 2024-03-01 | -50.00 | $20.71 | 6800 |
| 2024-02-29 | -79.22 | $20.56 | 3800 |
| 2024-02-28 | -88.31 | $20.49 | 7629 |
| 2024-02-27 | -90.91 | $20.47 | 11600 |
| 2024-02-26 | -83.12 | $20.53 | 4248 |
| 2024-02-23 | -83.12 | $20.53 | 4149 |
| 2024-02-22 | -100.00 | $20.40 | 8600 |
| 2024-02-21 | -97.40 | $20.42 | 18842 |
| 2024-02-20 | -84.85 | $20.61 | 34300 |
| 2024-02-16 | -78.79 | $20.65 | 11700 |
| 2024-02-15 | -74.24 | $20.68 | 36725 |
| 2024-02-14 | -83.33 | $20.62 | 40742 |
| 2024-02-13 | -92.42 | $20.56 | 62534 |
| 2024-02-12 | -72.73 | $20.77 | 8512 |
| 2024-02-09 | -74.55 | $20.76 | 10032 |
| 2024-02-08 | -69.09 | $20.79 | 9602 |
| 2024-02-07 | -67.27 | $20.80 | 25000 |
| 2024-02-06 | -60.00 | $20.84 | 48700 |
| 2024-02-05 | -78.18 | $20.74 | 19346 |
| 2024-02-02 | -40.00 | $20.95 | 4847 |
| 2024-02-01 | -10.91 | $21.11 | 21800 |
| 2024-01-31 | -28.85 | $20.99 | 5425 |
| 2024-01-30 | -54.39 | $20.88 | 40011 |
| 2024-01-29 | -63.33 | $20.84 | 19048 |
| 2024-01-26 | -80.30 | $20.75 | 25347 |
| 2024-01-25 | -79.10 | $20.76 | 4908 |
| 2024-01-24 | -100.00 | $20.62 | 21800 |
| 2024-01-23 | -95.24 | $20.69 | 10100 |
| 2024-01-22 | -83.67 | $20.88 | 20224 |
| 2024-01-19 | -100.00 | $20.80 | 10000 |
| 2024-01-18 | -83.67 | $20.88 | 13135 |
| 2024-01-17 | -87.76 | $20.86 | 8000 |
| 2024-01-16 | -65.31 | $20.97 | 7600 |
| 2024-01-12 | -36.73 | $21.11 | 8800 |
| 2024-01-11 | -36.76 | $21.04 | 52206 |
| 2024-01-10 | -45.45 | $20.94 | 39949 |
| 2024-01-09 | -40.96 | $20.95 | 31600 |
| 2024-01-08 | -42.17 | $20.94 | 37544 |
| 2024-01-05 | -54.22 | $20.84 | 143833 |
| 2024-01-04 | -37.35 | $20.98 | 20330 |
| 2024-01-03 | -25.30 | $21.08 | 19500 |
| 2024-01-02 | -21.35 | $21.10 | 129518 |
| 2023-12-29 | -7.55 | $21.21 | 13100 |
| 2023-12-28 | -7.55 | $21.21 | 173817 |
| 2023-12-27 | -5.66 | $21.23 | 67840 |
| 2023-12-26 | -8.20 | $21.19 | 5400 |
| 2023-12-22 | -13.93 | $21.12 | 9435 |
| 2023-12-21 | -5.34 | $21.22 | 18800 |
| 2023-12-20 | -1.61 | $21.20 | 22036 |
| 2023-12-19 | -7.44 | $21.10 | 44600 |
| 2023-12-18 | -7.44 | $21.10 | 10600 |
| 2023-12-15 | -4.96 | $21.13 | 16023 |
| 2023-12-14 | -3.45 | $21.10 | 27608 |
| 2023-12-13 | 0.00 | $20.94 | 58230 |
| 2023-12-12 | -17.50 | $20.59 | 42100 |
| 2023-12-11 | -17.48 | $20.55 | 5600 |
| 2023-12-08 | -13.59 | $20.59 | 3539 |
| 2023-12-07 | -9.71 | $20.63 | 9045 |
| 2023-12-06 | -4.00 | $20.66 | 8300 |
| 2023-12-05 | 0.00 | $20.57 | 13800 |
| 2023-12-04 | -8.64 | $20.44 | 16209 |
| 2023-12-01 | -2.47 | $20.49 | 6600 |
| 2023-11-30 | -16.44 | $20.31 | 109000 |
| 2023-11-29 | 0.00 | $20.43 | 54722 |
| 2023-11-28 | -3.66 | $20.24 | 22734 |
| 2023-11-27 | -12.66 | $20.11 | 3900 |
| 2023-11-24 | -27.85 | $19.99 | 1103 |
| 2023-11-22 | -12.79 | $20.10 | 16131 |
| 2023-11-21 | -4.35 | $20.16 | 61643 |
| 2023-11-20 | -2.17 | $20.18 | 9338 |
| 2023-11-17 | -3.26 | $20.17 | 105119 |
| 2023-11-16 | -4.60 | $20.11 | 35027 |
| 2023-11-15 | -19.54 | $19.98 | 6400 |
| 2023-11-14 | -1.15 | $20.14 | 12700 |
| 2023-11-13 | -34.21 | $19.78 | 11200 |
| 2023-11-10 | -32.89 | $19.79 | 10349 |
| 2023-11-09 | -30.26 | $19.81 | 4601 |
| 2023-11-08 | -7.79 | $19.99 | 8839 |
| 2023-11-07 | -29.35 | $19.93 | 5625 |
| 2023-11-06 | -39.13 | $19.84 | 9900 |
| 2023-11-03 | -30.43 | $19.92 | 37202 |
| 2023-11-02 | -41.30 | $19.82 | 4432 |
| 2023-11-01 | -55.43 | $19.69 | 19203 |
| 2023-10-31 | -80.43 | $19.46 | 8600 |
| 2023-10-30 | -81.52 | $19.45 | 7600 |
| 2023-10-27 | -73.91 | $19.52 | 7313 |
| 2023-10-26 | -75.00 | $19.51 | 8000 |
| 2023-10-25 | -95.65 | $19.32 | 4900 |
| 2023-10-24 | -78.82 | $19.53 | 17120 |
| 2023-10-23 | -80.68 | $19.52 | 6928 |
| 2023-10-20 | -89.77 | $19.45 | 9500 |
| 2023-10-19 | -93.00 | $19.43 | 12919 |
| 2023-10-18 | -100.00 | $19.47 | 4927 |
| 2023-10-17 | -96.04 | $19.66 | 4214 |
| 2023-10-16 | -84.21 | $19.83 | 5704 |
| 2023-10-13 | -69.79 | $19.97 | 6300 |
| 2023-10-12 | -81.63 | $19.86 | 127300 |
| 2023-10-11 | -63.81 | $20.06 | 23800 |
| 2023-10-10 | -66.67 | $20.03 | 136812 |
| 2023-10-09 | -61.90 | $20.08 | 6700 |
| 2023-10-06 | -85.71 | $19.83 | 36900 |
| 2023-10-05 | -75.24 | $19.94 | 5200 |
| 2023-10-04 | -81.90 | $19.87 | 16416 |
| 2023-10-03 | -91.43 | $19.77 | 167434 |
| 2023-10-02 | -100.00 | $19.82 | 8543 |
| 2023-09-29 | -94.25 | $19.97 | 2934 |
| 2023-09-28 | -85.42 | $20.06 | 62700 |
| 2023-09-27 | -93.55 | $20.01 | 21400 |
| 2023-09-26 | -96.10 | $20.14 | 6800 |
| 2023-09-25 | -100.00 | $20.13 | 6128 |
| 2023-09-22 | -93.10 | $20.34 | 8100 |
| 2023-09-21 | -100.00 | $20.39 | 119617 |
| 2023-09-20 | -92.68 | $20.50 | 40749 |
| 2023-09-19 | -70.21 | $20.55 | 51600 |
| 2023-09-18 | -51.06 | $20.64 | 7800 |
| 2023-09-15 | -65.96 | $20.57 | 37400 |
| 2023-09-14 | -34.04 | $20.72 | 24406 |
| 2023-09-13 | -42.55 | $20.68 | 14000 |
| 2023-09-12 | -53.19 | $20.63 | 59227 |
| 2023-09-11 | -57.45 | $20.61 | 11821 |
| 2023-09-08 | -53.19 | $20.63 | 4523 |
| 2023-09-07 | -68.33 | $20.60 | 45600 |
| 2023-09-06 | -80.00 | $20.53 | 105800 |
| 2023-09-05 | -65.00 | $20.62 | 14500 |
| 2023-09-01 | -45.00 | $20.74 | 73647 |
| 2023-08-31 | -26.67 | $20.85 | 8600 |
| 2023-08-30 | -38.33 | $20.78 | 15828 |
| 2023-08-29 | -35.00 | $20.80 | 13018 |
| 2023-08-28 | -68.33 | $20.60 | 27822 |
| 2023-08-25 | -71.88 | $20.59 | 11842 |
| 2023-08-24 | -75.00 | $20.57 | 14606 |
| 2023-08-23 | -63.64 | $20.65 | 30634 |
| 2023-08-22 | -95.77 | $20.44 | 6345 |
| 2023-08-21 | -93.65 | $20.53 | 9223 |
| 2023-08-18 | -94.74 | $20.60 | 20300 |
| 2023-08-17 | -91.23 | $20.62 | 16300 |
| 2023-08-16 | -98.18 | $20.64 | 13915 |
| 2023-08-15 | -95.83 | $20.66 | 15000 |
| 2023-08-14 | -93.06 | $20.68 | 7600 |
| 2023-08-11 | -91.67 | $20.69 | 6934 |
| 2023-08-10 | -77.78 | $20.79 | 16047 |
| 2023-08-09 | -50.00 | $20.99 | 6000 |
| 2023-08-08 | -56.94 | $20.94 | 68131 |
| 2023-08-07 | -68.06 | $20.86 | 3400 |
| 2023-08-04 | -70.83 | $20.84 | 9241 |
| 2023-08-03 | -97.22 | $20.65 | 14106 |
| 2023-08-02 | -88.71 | $20.80 | 17406 |
| 2023-08-01 | -96.08 | $20.86 | 9900 |
| 2023-07-31 | -70.91 | $21.00 | 8400 |
| 2023-07-28 | -70.91 | $21.00 | 19304 |
| 2023-07-27 | -83.64 | $20.93 | 36439 |
| 2023-07-26 | -62.86 | $21.10 | 9830 |
| 2023-07-25 | -77.46 | $21.00 | 6100 |
| 2023-07-24 | -72.84 | $21.06 | 19420 |
| 2023-07-21 | -72.84 | $21.06 | 7000 |
| 2023-07-20 | -58.02 | $21.18 | 6948 |
| 2023-07-19 | -43.21 | $21.30 | 29648 |
| 2023-07-18 | -49.38 | $21.25 | 30200 |
| 2023-07-17 | -48.15 | $21.26 | 43900 |
| 2023-07-14 | -49.38 | $21.25 | 7100 |
| 2023-07-13 | -38.27 | $21.34 | 50802 |
| 2023-07-12 | -56.79 | $21.19 | 150848 |
| 2023-07-11 | -81.48 | $20.99 | 20100 |
| 2023-07-10 | -88.89 | $20.93 | 32100 |
| 2023-07-07 | -96.30 | $20.87 | 161800 |
| 2023-07-06 | -98.65 | $20.92 | 26105 |
| 2023-07-05 | -100.00 | $21.12 | 22800 |
| 2023-07-03 | -100.00 | $21.26 | 22500 |
| 2023-06-30 | -85.71 | $21.35 | 3929 |
| 2023-06-29 | -91.43 | $21.33 | 10900 |
| 2023-06-28 | -31.43 | $21.54 | 18800 |
| 2023-06-27 | -34.09 | $21.50 | 16100 |
| 2023-06-26 | -3.51 | $21.63 | 47946 |
| 2023-06-23 | -8.16 | $21.53 | 5502 |
| 2023-06-22 | -36.73 | $21.39 | 7100 |
| 2023-06-21 | -14.29 | $21.50 | 16342 |
| 2023-06-20 | -16.33 | $21.49 | 16400 |
| 2023-06-16 | -18.37 | $21.48 | 42300 |
| 2023-06-15 | -2.04 | $21.56 | 19511 |
| 2023-06-14 | -33.33 | $21.42 | 28908 |
| 2023-06-13 | -58.62 | $21.32 | 20029 |
| 2023-06-12 | -45.45 | $21.44 | 43000 |
| 2023-06-09 | -58.97 | $21.40 | 37413 |
| 2023-06-08 | -52.50 | $21.46 | 33700 |
| 2023-06-07 | -65.00 | $21.36 | 12300 |
| 2023-06-06 | -46.25 | $21.51 | 19421 |
| 2023-06-05 | -56.25 | $21.43 | 67313 |
| 2023-06-02 | -55.00 | $21.44 | 260800 |
| 2023-06-01 | -55.68 | $21.47 | 21600 |
| 2023-05-31 | -57.95 | $21.45 | 47800 |
| 2023-05-30 | -72.73 | $21.32 | 49419 |
| 2023-05-26 | -92.05 | $21.15 | 47900 |
| 2023-05-25 | -97.62 | $21.14 | 13417 |
| 2023-05-24 | -98.59 | $21.26 | 6900 |
| 2023-05-23 | -94.37 | $21.29 | 12400 |
| 2023-05-22 | -96.61 | $21.39 | 10100 |
| 2023-05-19 | -98.28 | $21.39 | 120500 |
| 2023-05-18 | -98.04 | $21.46 | 28234 |
| 2023-05-17 | -83.67 | $21.55 | 27000 |
| 2023-05-16 | -55.56 | $21.66 | 36700 |
| 2023-05-15 | -42.59 | $21.73 | 14800 |
| 2023-05-12 | -37.04 | $21.76 | 86204 |
| 2023-05-11 | -27.78 | $21.81 | 29300 |
| 2023-05-10 | -40.74 | $21.74 | 28200 |
| 2023-05-09 | -66.67 | $21.60 | 82513 |
| 2023-05-08 | -59.26 | $21.64 | 54947 |
| 2023-05-05 | -51.85 | $21.68 | 41236 |
| 2023-05-04 | -25.93 | $21.82 | 44504 |
| 2023-05-03 | -28.81 | $21.84 | 80941 |
| 2023-05-02 | -57.63 | $21.67 | 87314 |
| 2023-05-01 | -74.58 | $21.57 | 29325 |
| 2023-04-28 | -47.46 | $21.73 | 30500 |
| 2023-04-27 | -77.97 | $21.55 | 57110 |
| 2023-04-26 | -58.33 | $21.66 | 51200 |
| 2023-04-25 | -51.67 | $21.70 | 26143 |
| 2023-04-24 | -78.33 | $21.54 | 7815 |
| 2023-04-21 | -90.00 | $21.47 | 16900 |
| 2023-04-20 | -76.67 | $21.55 | 26600 |
| 2023-04-19 | -86.67 | $21.49 | 42100 |
| 2023-04-18 | -83.33 | $21.51 | 54700 |
| 2023-04-17 | -81.67 | $21.52 | 8136 |
| 2023-04-14 | -68.33 | $21.60 | 19145 |
| 2023-04-13 | -51.67 | $21.70 | 13700 |
| 2023-04-12 | -43.33 | $21.75 | 19300 |
| 2023-04-11 | -61.67 | $21.64 | 113600 |
| 2023-04-10 | -51.67 | $21.70 | 19400 |
| 2023-04-06 | -19.18 | $21.87 | 19345 |
| 2023-04-05 | -9.38 | $21.92 | 54709 |
| 2023-04-04 | -7.78 | $21.83 | 17500 |
| 2023-04-03 | -27.78 | $21.65 | 11304 |
| 2023-03-31 | -20.00 | $21.72 | 23100 |
| 2023-03-30 | -39.56 | $21.54 | 13300 |
| 2023-03-29 | -48.35 | $21.46 | 19700 |
| 2023-03-28 | -38.46 | $21.55 | 42823 |
| 2023-03-27 | -35.16 | $21.58 | 30522 |
| 2023-03-24 | -8.79 | $21.82 | 64900 |
| 2023-03-23 | -4.40 | $21.86 | 47532 |
| 2023-03-22 | -10.34 | $21.77 | 16507 |
| 2023-03-21 | -42.53 | $21.49 | 34117 |
| 2023-03-20 | -13.79 | $21.74 | 10420 |
| 2023-03-17 | -10.47 | $21.76 | 13200 |
| 2023-03-16 | -44.19 | $21.47 | 51100 |
| 2023-03-15 | -17.44 | $21.70 | 35600 |
| 2023-03-14 | -34.72 | $21.46 | 16500 |
| 2023-03-13 | -13.89 | $21.61 | 78600 |
| 2023-03-10 | -48.68 | $21.38 | 8500 |
| 2023-03-09 | -80.52 | $21.14 | 16409 |
| 2023-03-08 | -98.70 | $21.00 | 21200 |
| 2023-03-07 | -82.50 | $21.13 | 204030 |
| 2023-03-06 | -83.91 | $21.13 | 36411 |
| 2023-03-03 | -92.23 | $21.07 | 51600 |
| 2023-03-02 | -98.29 | $21.03 | 23200 |
| 2023-03-01 | -93.46 | $21.18 | 19804 |
| 2023-02-28 | -91.92 | $21.27 | 14644 |
| 2023-02-27 | -100.00 | $21.19 | 28200 |
| 2023-02-24 | -85.86 | $21.33 | 369800 |
| 2023-02-23 | -88.78 | $21.31 | 10600 |
| 2023-02-22 | -97.96 | $21.22 | 46000 |
| 2023-02-21 | -97.56 | $21.38 | 66939 |
| 2023-02-17 | -94.12 | $21.54 | 11544 |
| 2023-02-16 | -98.51 | $21.52 | 10212 |
| 2023-02-15 | -93.85 | $21.57 | 11111 |
| 2023-02-14 | -95.16 | $21.59 | 32029 |
| 2023-02-13 | -80.33 | $21.69 | 33500 |
| 2023-02-10 | -96.15 | $21.68 | 7633 |
| 2023-02-09 | -98.04 | $21.68 | 4800 |
| 2023-02-08 | -79.31 | $21.72 | 12800 |
| 2023-02-07 | -76.67 | $21.72 | 78833 |
| 2023-02-06 | -65.00 | $21.79 | 6902 |
| 2023-02-03 | -25.00 | $21.97 | 30300 |
| 2023-02-02 | -8.70 | $22.10 | 6201 |
| 2023-02-01 | -14.46 | $21.97 | 4400 |
| 2023-01-31 | -21.05 | $21.89 | 100200 |
| 2023-01-30 | -24.04 | $21.84 | 30344 |
| 2023-01-27 | -18.27 | $21.90 | 11100 |
| 2023-01-26 | -19.23 | $21.89 | 35948 |
| 2023-01-25 | -17.31 | $21.91 | 14201 |
| 2023-01-24 | -23.08 | $21.85 | 73346 |
| 2023-01-23 | -17.31 | $21.91 | 17937 |
| 2023-01-20 | -16.35 | $21.92 | 28117 |
| 2023-01-19 | -4.81 | $22.04 | 19619 |
| 2023-01-18 | -1.04 | $22.00 | 70535 |
| 2023-01-17 | -8.89 | $21.87 | 28905 |
| 2023-01-13 | -7.78 | $21.88 | 7722 |
| 2023-01-12 | -2.35 | $21.88 | 41100 |
| 2023-01-11 | -21.79 | $21.66 | 43929 |
| 2023-01-10 | -28.21 | $21.61 | 21444 |
| 2023-01-09 | -21.79 | $21.66 | 39139 |
| 2023-01-06 | -34.62 | $21.56 | 12200 |
| 2023-01-05 | -66.67 | $21.31 | 25645 |
| 2023-01-04 | -69.23 | $21.29 | 5827 |
| 2023-01-03 | -80.77 | $21.20 | 32611 |
| 2022-12-30 | -94.87 | $21.09 | 74000 |
| 2022-12-29 | -80.56 | $21.25 | 30600 |
| 2022-12-28 | -89.19 | $21.17 | 159700 |
| 2022-12-27 | -78.38 | $21.25 | 26700 |
| 2022-12-23 | -64.86 | $21.35 | 33400 |
| 2022-12-22 | -43.24 | $21.51 | 18200 |
| 2022-12-21 | -47.30 | $21.48 | 29615 |
| 2022-12-20 | -41.89 | $21.52 | 106000 |
| 2022-12-19 | -22.97 | $21.66 | 27144 |
| 2022-12-16 | -10.81 | $21.75 | 31200 |
| 2022-12-15 | -9.46 | $21.73 | 38500 |
| 2022-12-14 | -8.70 | $21.69 | 22248 |
| 2022-12-13 | -12.90 | $21.60 | 22800 |
| 2022-12-12 | -36.76 | $21.40 | 70634 |
| 2022-12-09 | -25.00 | $21.48 | 24000 |
| 2022-12-08 | -10.00 | $21.56 | 72800 |
| 2022-12-07 | 0.00 | $21.59 | 72634 |
| 2022-12-06 | -15.69 | $21.39 | 54146 |
| 2022-12-05 | -12.38 | $21.42 | 18923 |
| 2022-12-02 | 0.00 | $21.55 | 29933 |
| 2022-12-01 | -3.00 | $21.47 | 40134 |
| 2022-11-30 | 0.00 | $21.37 | 101000 |
| 2022-11-29 | -21.18 | $21.17 | 50700 |
| 2022-11-28 | -3.53 | $21.32 | 24619 |
| 2022-11-25 | -2.50 | $21.28 | 26100 |
| 2022-11-23 | -8.86 | $21.22 | 308900 |
| 2022-11-22 | -13.51 | $21.14 | 266600 |
| 2022-11-21 | -16.22 | $21.12 | 52636 |
| 2022-11-18 | -8.64 | $21.17 | 17900 |
| 2022-11-17 | -2.30 | $21.21 | 28303 |
| 2022-11-16 | -1.16 | $21.21 | 9132 |
| 2022-11-15 | -3.95 | $21.09 | 23935 |
| 2022-11-14 | -10.67 | $21.03 | 21837 |
| 2022-11-11 | -6.67 | $21.06 | 13700 |
| 2022-11-10 | -26.76 | $20.88 | 22845 |
| 2022-11-09 | -64.79 | $20.61 | 18929 |
| 2022-11-08 | -74.12 | $20.58 | 25136 |
| 2022-11-07 | -81.44 | $20.54 | 27226 |
| 2022-11-04 | -80.61 | $20.55 | 4847 |
| 2022-11-03 | -70.00 | $20.66 | 18828 |
| 2022-11-02 | -73.50 | $20.67 | 20600 |
| 2022-11-01 | -79.07 | $20.63 | 23400 |
| 2022-10-31 | -84.78 | $20.57 | 117923 |
| 2022-10-28 | -69.57 | $20.78 | 12800 |
| 2022-10-27 | -63.04 | $20.87 | 8500 |
| 2022-10-26 | -75.36 | $20.70 | 33200 |
| 2022-10-25 | -82.61 | $20.60 | 16300 |
| 2022-10-24 | -94.93 | $20.43 | 85500 |
| 2022-10-21 | -86.96 | $20.54 | 88343 |
| 2022-10-20 | -94.49 | $20.59 | 26909 |
| 2022-10-19 | -93.55 | $20.86 | 43048 |
| 2022-10-18 | -88.80 | $20.95 | 23934 |
| 2022-10-17 | -90.48 | $20.93 | 70900 |
| 2022-10-14 | -91.13 | $21.02 | 18900 |
| 2022-10-13 | -97.71 | $20.94 | 68849 |
| 2022-10-12 | -90.32 | $21.15 | 273700 |
| 2022-10-11 | -89.34 | $21.18 | 187100 |
| 2022-10-10 | -88.79 | $21.31 | 122500 |
| 2022-10-07 | -92.19 | $21.30 | 71000 |
| 2022-10-06 | -87.12 | $21.41 | 105300 |
| 2022-10-05 | -78.99 | $21.53 | 835919 |
| 2022-10-04 | -69.57 | $21.66 | 64300 |
| 2022-10-03 | -78.57 | $21.54 | 97800 |
| 2022-09-30 | -83.69 | $21.47 | 33138 |
| 2022-09-29 | -81.25 | $21.51 | 186300 |
| 2022-09-28 | -76.00 | $21.60 | 27900 |
| 2022-09-27 | -98.68 | $21.26 | 29300 |
| 2022-09-26 | -97.83 | $21.47 | 21400 |
| 2022-09-23 | -99.17 | $21.72 | 16000 |
| 2022-09-22 | -97.98 | $21.94 | 78700 |
| 2022-09-21 | -89.80 | $22.03 | 61800 |
| 2022-09-20 | -97.94 | $22.00 | 72129 |
| 2022-09-19 | -97.80 | $22.14 | 24425 |
| 2022-09-16 | -94.95 | $22.21 | 58200 |
| 2022-09-15 | -98.98 | $22.23 | 23700 |
| 2022-09-14 | -98.97 | $22.24 | 65701 |
| 2022-09-13 | -97.09 | $22.29 | 47000 |
| 2022-09-12 | -97.85 | $22.43 | 20600 |
| 2022-09-09 | -100.00 | $22.50 | 24200 |
| 2022-09-08 | -100.00 | $22.51 | 38541 |
| 2022-09-07 | -92.77 | $22.57 | 31400 |
| 2022-09-06 | -100.00 | $22.56 | 22900 |
| 2022-09-02 | -97.30 | $22.62 | 36800 |
| 2022-09-01 | -100.00 | $22.61 | 35342 |
| 2022-08-31 | -93.15 | $22.71 | 31600 |
| 2022-08-30 | -89.04 | $22.74 | 21600 |
| 2022-08-29 | -86.75 | $22.77 | 53800 |
| 2022-08-26 | -93.15 | $22.83 | 19100 |
| 2022-08-25 | -94.52 | $22.82 | 21600 |
| 2022-08-24 | -98.61 | $22.80 | 18300 |
| 2022-08-23 | -86.76 | $22.92 | 15900 |
| 2022-08-22 | -84.75 | $23.01 | 93921 |
| 2022-08-19 | -84.00 | $23.09 | 132008 |
| 2022-08-18 | -80.39 | $23.10 | 33608 |
| 2022-08-17 | -53.25 | $23.10 | 28200 |
| 2022-08-16 | -44.16 | $23.17 | 194028 |
| 2022-08-15 | -44.16 | $23.17 | 67228 |
| 2022-08-12 | -37.66 | $23.22 | 55400 |
| 2022-08-11 | -40.26 | $23.20 | 46540 |
| 2022-08-10 | -50.00 | $23.12 | 15300 |
| 2022-08-09 | -47.62 | $23.11 | 19501 |
| 2022-08-08 | -44.05 | $23.14 | 29442 |
| 2022-08-05 | -53.57 | $23.06 | 78847 |
| 2022-08-04 | -18.18 | $23.35 | 48329 |
| 2022-08-03 | -37.50 | $23.18 | 24737 |
| 2022-08-02 | -31.82 | $23.23 | 107900 |
| 2022-08-01 | -5.68 | $23.46 | 84100 |
| 2022-07-29 | -3.61 | $23.43 | 25100 |
| 2022-07-28 | -14.86 | $23.25 | 44500 |
| 2022-07-27 | -2.63 | $23.21 | 57800 |
| 2022-07-26 | -11.25 | $23.14 | 70142 |
| 2022-07-25 | -12.33 | $23.07 | 25400 |
| 2022-07-22 | -14.08 | $23.04 | 29417 |
| 2022-07-21 | -42.25 | $22.84 | 45139 |
| 2022-07-20 | -52.05 | $22.76 | 16611 |
| 2022-07-19 | -45.68 | $22.77 | 15100 |
| 2022-07-18 | -40.48 | $22.80 | 48314 |
| 2022-07-15 | -28.09 | $22.89 | 12600 |
| 2022-07-14 | -30.53 | $22.85 | 15100 |
| 2022-07-13 | -26.32 | $22.89 | 37400 |
| 2022-07-12 | -30.53 | $22.85 | 65500 |
| 2022-07-11 | -35.79 | $22.80 | 28715 |
| 2022-07-08 | -53.68 | $22.63 | 49430 |
| 2022-07-07 | -29.47 | $22.86 | 61517 |
| 2022-07-06 | -30.21 | $22.86 | 90046 |
| 2022-07-05 | -17.82 | $23.02 | 58400 |
| 2022-07-01 | -27.78 | $22.97 | 16100 |
| 2022-06-30 | -50.00 | $22.73 | 72400 |
| 2022-06-29 | -64.41 | $22.61 | 25300 |
| 2022-06-28 | -65.85 | $22.61 | 20600 |
| 2022-06-27 | -70.87 | $22.56 | 20147 |
| 2022-06-24 | -63.78 | $22.65 | 70537 |
| 2022-06-23 | -65.35 | $22.63 | 28922 |
| 2022-06-22 | -70.87 | $22.56 | 78100 |
| 2022-06-21 | -88.98 | $22.33 | 37800 |
| 2022-06-17 | -89.76 | $22.32 | 29100 |
| 2022-06-16 | -87.40 | $22.35 | 20214 |
| 2022-06-15 | -89.76 | $22.32 | 53400 |
| 2022-06-14 | -95.20 | $22.27 | 131600 |
| 2022-06-13 | -95.33 | $22.44 | 174429 |
| 2022-06-10 | -100.00 | $22.81 | 58823 |
| 2022-06-09 | -98.04 | $22.96 | 52900 |
| 2022-06-08 | -90.24 | $23.09 | 13514 |
| 2022-06-07 | -100.00 | $23.05 | 17900 |
| 2022-06-06 | -94.59 | $23.11 | 15343 |
| 2022-06-03 | -63.04 | $23.17 | 41500 |
| 2022-06-02 | -54.35 | $23.21 | 22800 |
| 2022-06-01 | -50.00 | $23.23 | 11047 |
| 2022-05-31 | -17.39 | $23.38 | 86300 |
| 2022-05-27 | -13.04 | $23.40 | 43049 |
| 2022-05-26 | -13.64 | $23.38 | 8700 |
| 2022-05-25 | -28.57 | $23.35 | 77349 |
| 2022-05-24 | -32.73 | $23.37 | 38600 |
| 2022-05-23 | -52.73 | $23.26 | 24827 |
| 2022-05-20 | -49.09 | $23.28 | 52201 |
| 2022-05-19 | -52.73 | $23.26 | 153015 |
| 2022-05-18 | -60.00 | $23.22 | 28507 |
| 2022-05-17 | -61.82 | $23.21 | 107042 |
| 2022-05-16 | -47.27 | $23.29 | 57423 |
| 2022-05-13 | -52.38 | $23.30 | 23313 |
| 2022-05-12 | -50.68 | $23.36 | 40100 |
| 2022-05-11 | -72.15 | $23.22 | 41800 |
| 2022-05-10 | -81.01 | $23.15 | 62348 |
| 2022-05-09 | -79.75 | $23.16 | 55800 |
| 2022-05-06 | -92.41 | $23.06 | 49233 |
| 2022-05-05 | -94.74 | $23.19 | 32847 |
| 2022-05-04 | -72.15 | $23.37 | 45203 |
| 2022-05-03 | -100.00 | $23.15 | 29000 |
| 2022-05-02 | -96.70 | $23.24 | 22600 |
| 2022-04-29 | -89.58 | $23.33 | 27926 |
| 2022-04-28 | -78.43 | $23.45 | 82300 |
| 2022-04-27 | -72.55 | $23.51 | 41400 |
| 2022-04-26 | -77.45 | $23.46 | 143113 |
| 2022-04-25 | -92.16 | $23.31 | 51248 |
| 2022-04-22 | -97.06 | $23.26 | 13200 |
| 2022-04-21 | -94.74 | $23.29 | 29200 |
| 2022-04-20 | -97.98 | $23.40 | 15833 |
| 2022-04-19 | -100.00 | $23.38 | 28128 |
| 2022-04-18 | -97.94 | $23.56 | 165200 |
| 2022-04-14 | -95.10 | $23.59 | 114100 |
| 2022-04-13 | -91.30 | $23.72 | 33221 |
| 2022-04-12 | -94.57 | $23.69 | 150500 |
| 2022-04-11 | -98.95 | $23.65 | 100600 |
| 2022-04-08 | -91.09 | $23.76 | 85918 |
| 2022-04-07 | -97.80 | $23.85 | 23848 |
| 2022-04-06 | -95.60 | $23.91 | 44504 |
| 2022-04-05 | -94.32 | $23.99 | 50006 |
| 2022-04-04 | -92.05 | $24.09 | 288022 |
| 2022-04-01 | -88.24 | $24.14 | 34207 |
| 2022-03-31 | -88.35 | $24.14 | 62700 |
| 2022-03-30 | -85.44 | $24.17 | 36142 |
| 2022-03-29 | -90.74 | $24.12 | 56000 |
| 2022-03-28 | -98.13 | $24.06 | 397800 |
| 2022-03-25 | -96.97 | $24.15 | 29000 |
| 2022-03-24 | -89.53 | $24.34 | 108606 |
| 2022-03-23 | -89.53 | $24.34 | 145700 |
| 2022-03-22 | -98.84 | $24.26 | 105030 |
| 2022-03-21 | -100.00 | $24.38 | 78100 |
| 2022-03-18 | -85.51 | $24.52 | 21503 |
| 2022-03-17 | -98.55 | $24.43 | 18500 |
| 2022-03-16 | -94.20 | $24.46 | 76200 |
| 2022-03-15 | -100.00 | $24.49 | 77600 |
| 2022-03-14 | -98.25 | $24.55 | 33400 |
| 2022-03-11 | -93.18 | $24.70 | 18401 |
| 2022-03-10 | -92.86 | $24.72 | 116300 |
| 2022-03-09 | -83.72 | $24.79 | 44900 |
| 2022-03-08 | -65.12 | $24.87 | 134300 |
| 2022-03-07 | -44.68 | $24.98 | 67236 |
| 2022-03-04 | -43.75 | $24.99 | 94500 |
| 2022-03-03 | -65.57 | $24.93 | 85237 |
| 2022-03-02 | -55.56 | $25.00 | 85926 |
| 2022-03-01 | -47.62 | $25.05 | 29320 |
| 2022-02-28 | -60.32 | $24.97 | 42604 |
| 2022-02-25 | -92.06 | $24.77 | 46901 |
| 2022-02-24 | -88.89 | $24.79 | 60047 |
| 2022-02-23 | -94.92 | $24.80 | 50542 |
| 2022-02-22 | -85.48 | $24.86 | 52116 |
| 2022-02-18 | -82.09 | $24.89 | 48128 |
| 2022-02-17 | -82.09 | $24.89 | 59929 |
| 2022-02-16 | -88.06 | $24.85 | 219006 |
| 2022-02-15 | -94.03 | $24.81 | 212215 |
| 2022-02-14 | -85.94 | $24.89 | 54339 |
| 2022-02-11 | -90.00 | $24.90 | 295500 |
| 2022-02-10 | -100.00 | $24.88 | 520000 |
| 2022-02-09 | -87.80 | $25.11 | 27023 |
| 2022-02-08 | -87.80 | $25.11 | 73828 |
| 2022-02-07 | -88.24 | $25.17 | 38246 |
| 2022-02-04 | -91.67 | $25.16 | 125327 |
| 2022-02-03 | -89.19 | $25.23 | 148441 |
| 2022-02-02 | -65.91 | $25.34 | 69100 |
| 2022-02-01 | -79.55 | $25.28 | 81303 |
| 2022-01-31 | -83.02 | $25.28 | 212500 |
| 2022-01-28 | -73.58 | $25.33 | 124146 |
| 2022-01-27 | -79.25 | $25.30 | 60200 |
| 2022-01-26 | -96.36 | $25.21 | 133831 |
| 2022-01-25 | -78.18 | $25.31 | 44200 |
| 2022-01-24 | -81.82 | $25.29 | 206837 |
| 2022-01-21 | -76.36 | $25.32 | 67546 |
| 2022-01-20 | -85.94 | $25.28 | 114800 |
| 2022-01-19 | -98.51 | $25.20 | 302926 |
| 2022-01-18 | -98.59 | $25.20 | 53900 |
| 2022-01-14 | -96.67 | $25.33 | 87016 |
| 2022-01-13 | -93.10 | $25.37 | 50607 |
| 2022-01-12 | -94.83 | $25.36 | 29800 |
| 2022-01-11 | -93.10 | $25.37 | 107618 |
| 2022-01-10 | -100.00 | $25.35 | 339900 |
| 2022-01-07 | -97.92 | $25.44 | 43210 |
| 2022-01-06 | -97.50 | $25.52 | 31032 |
| 2022-01-05 | -97.37 | $25.54 | 129549 |
| 2022-01-04 | -100.00 | $25.59 | 83100 |
| 2022-01-03 | -88.46 | $25.68 | 53200 |
| 2021-12-31 | -80.77 | $25.70 | 22532 |
| 2021-12-30 | -80.00 | $25.71 | 146949 |
| 2021-12-29 | -83.33 | $25.71 | 145424 |
| 2021-12-28 | -70.83 | $25.74 | 167149 |
| 2021-12-27 | -87.50 | $25.70 | 39947 |
| 2021-12-23 | -77.27 | $25.74 | 92347 |
| 2021-12-22 | -29.63 | $25.83 | 35443 |
| 2021-12-21 | -22.22 | $25.85 | 80800 |
| 2021-12-20 | -3.70 | $25.90 | 503513 |
| 2021-12-17 | -7.41 | $25.89 | 40838 |
| 2021-12-16 | -24.00 | $25.83 | 62000 |
| 2021-12-15 | -24.00 | $25.83 | 102633 |
| 2021-12-14 | -20.00 | $25.84 | 140400 |
| 2021-12-13 | -52.00 | $25.76 | 30926 |
| 2021-12-10 | -44.00 | $25.78 | 52011 |
| 2021-12-09 | -44.00 | $25.78 | 28300 |
| 2021-12-08 | -60.00 | $25.78 | 20421 |
| 2021-12-07 | -60.00 | $25.78 | 197200 |
| 2021-12-06 | -40.00 | $25.85 | 98400 |
| 2021-12-03 | -57.14 | $25.79 | 84700 |
| 2021-12-02 | -54.29 | $25.80 | 31500 |
| 2021-12-01 | -62.86 | $25.77 | 40111 |
| 2021-11-30 | -48.57 | $25.82 | 36643 |
| 2021-11-29 | -62.86 | $25.77 | 163218 |
| 2021-11-26 | -48.57 | $25.82 | 24100 |
| 2021-11-24 | -97.14 | $25.65 | 21235 |
| 2021-11-23 | -84.38 | $25.72 | 92837 |
| 2021-11-22 | -88.00 | $25.77 | 132402 |
| 2021-11-19 | -59.26 | $25.83 | 107027 |
| 2021-11-18 | -57.14 | $25.83 | 57900 |
| 2021-11-17 | -60.71 | $25.82 | 52300 |
| 2021-11-16 | -78.57 | $25.77 | 37749 |
| 2021-11-15 | -82.14 | $25.76 | 187121 |
| 2021-11-12 | -67.86 | $25.80 | 135700 |
| 2021-11-11 | -71.43 | $25.79 | 60023 |
| 2021-11-10 | -53.57 | $25.84 | 158100 |
| 2021-11-09 | -21.43 | $25.93 | 34231 |
| 2021-11-08 | -25.00 | $25.92 | 29400 |
| 2021-11-05 | -21.43 | $25.93 | 45339 |
| 2021-11-04 | -37.50 | $25.86 | 237200 |
| 2021-11-03 | -41.67 | $25.85 | 47617 |
| 2021-11-02 | -41.67 | $25.85 | 359519 |
| 2021-11-01 | -44.83 | $25.87 | 399800 |
| 2021-10-29 | -82.76 | $25.76 | 108000 |
| 2021-10-28 | -48.28 | $25.86 | 108700 |
| 2021-10-27 | -58.62 | $25.83 | 97900 |
| 2021-10-26 | -72.41 | $25.79 | 91300 |
| 2021-10-25 | -82.76 | $25.76 | 149335 |
| 2021-10-22 | -75.86 | $25.78 | 50947 |
| 2021-10-21 | -100.00 | $25.74 | 183738 |
| 2021-10-20 | -90.48 | $25.83 | 109200 |
| 2021-10-19 | -80.00 | $25.86 | 979915 |
| 2021-10-18 | -85.71 | $25.85 | 56500 |
| 2021-10-15 | -100.00 | $25.81 | 115639 |
| 2021-10-14 | -57.14 | $25.93 | 49600 |
| 2021-10-13 | -83.33 | $25.86 | 102200 |
| 2021-10-12 | -92.86 | $25.86 | 110600 |
| 2021-10-11 | -96.55 | $25.86 | 66100 |
| 2021-10-08 | -82.76 | $25.90 | 26714 |
| 2021-10-07 | -82.76 | $25.90 | 289720 |
| 2021-10-06 | -68.97 | $25.94 | 140300 |
| 2021-10-05 | -62.07 | $25.96 | 60200 |
| 2021-10-04 | -72.41 | $25.93 | 361500 |
| 2021-10-01 | -86.21 | $25.89 | 361747 |
| 2021-09-30 | -71.43 | $25.94 | 43900 |
| 2021-09-29 | -100.00 | $25.86 | 108200 |
| 2021-09-28 | -92.86 | $25.88 | 160942 |
| 2021-09-27 | -80.77 | $25.93 | 227000 |
| 2021-09-24 | -100.00 | $25.92 | 38705 |
| 2021-09-23 | -85.00 | $25.97 | 108945 |
| 2021-09-22 | -61.90 | $26.01 | 23916 |
| 2021-09-21 | -57.14 | $26.02 | 22000 |
| 2021-09-20 | -61.90 | $26.01 | 71600 |
| 2021-09-17 | -57.14 | $26.02 | 35247 |
| 2021-09-16 | -47.62 | $26.04 | 89840 |
| 2021-09-15 | -19.05 | $26.10 | 34834 |
| 2021-09-14 | -19.05 | $26.10 | 109000 |
| 2021-09-13 | -29.41 | $26.05 | 143227 |
| 2021-09-10 | -29.41 | $26.05 | 29000 |
| 2021-09-09 | -17.65 | $26.07 | 28627 |
| 2021-09-08 | -23.53 | $26.06 | 102941 |
| 2021-09-07 | -11.11 | $26.07 | 85210 |
| 2021-09-03 | -27.78 | $26.04 | 49235 |
| 2021-09-02 | -27.78 | $26.04 | 73100 |
| 2021-09-01 | -40.00 | $26.03 | 25337 |
| 2021-08-31 | -47.62 | $26.02 | 77000 |
| 2021-08-30 | -52.17 | $26.02 | 101320 |
| 2021-08-27 | -65.22 | $25.99 | 39800 |
| 2021-08-26 | -65.22 | $25.99 | 15200 |
| 2021-08-25 | -56.52 | $26.01 | 150000 |
| 2021-08-24 | -60.87 | $26.00 | 24500 |
| 2021-08-23 | -52.17 | $26.02 | 59900 |
| 2021-08-20 | -34.78 | $26.06 | 63300 |
| 2021-08-19 | -39.13 | $26.05 | 45400 |
| 2021-08-18 | -43.48 | $26.04 | 15800 |
| 2021-08-17 | -34.78 | $26.06 | 69303 |
| 2021-08-16 | -43.48 | $26.04 | 26500 |
| 2021-08-13 | -56.52 | $26.01 | 22700 |
| 2021-08-12 | -65.22 | $25.99 | 31500 |
| 2021-08-11 | -56.52 | $26.01 | 208600 |
| 2021-08-10 | -69.57 | $25.98 | 85700 |
| 2021-08-09 | -50.00 | $26.03 | 158009 |
| 2021-08-06 | -45.45 | $26.04 | 18511 |
| 2021-08-05 | -31.82 | $26.07 | 20029 |
| 2021-08-04 | -31.82 | $26.07 | 13500 |
| 2021-08-03 | -13.64 | $26.11 | 27400 |
| 2021-08-02 | 0.00 | $26.09 | 8819 |
| 2021-07-30 | -11.11 | $26.07 | 23548 |
| 2021-07-29 | -44.44 | $26.01 | 22124 |
| 2021-07-28 | -27.78 | $26.04 | 46214 |
| 2021-07-27 | -27.78 | $26.04 | 11738 |
| 2021-07-26 | -35.00 | $26.02 | 19600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.13
2026-07-22
Close Price
$21.08
Vol: 744093Average Directional Index - Detailed Analysis
Minimum
7.47
Average
22.72
Maximum
83.47
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 14.13 | $21.08 | 744093 |
| 2026-07-21 | 14.61 | $21.18 | 11200 |
| 2026-07-20 | 15.10 | $21.36 | 42900 |
| 2026-07-17 | 14.85 | $21.35 | 23713 |
| 2026-07-16 | 14.41 | $21.37 | 20900 |
| 2026-07-15 | 14.01 | $21.38 | 11500 |
| 2026-07-14 | 13.43 | $21.37 | 21700 |
| 2026-07-13 | 13.22 | $21.30 | 8627 |
| 2026-07-10 | 13.04 | $21.37 | 40325 |
| 2026-07-09 | 12.52 | $21.35 | 22322 |
| 2026-07-08 | 11.97 | $21.36 | 42900 |
| 2026-07-07 | 11.57 | $21.39 | 58202 |
| 2026-07-06 | 10.58 | $21.50 | 741800 |
| 2026-07-02 | 9.43 | $21.43 | 4631 |
| 2026-07-01 | 9.07 | $21.49 | 127300 |
| 2026-06-30 | 8.70 | $21.38 | 9925 |
| 2026-06-29 | 9.02 | $21.47 | 153914 |
| 2026-06-26 | 9.29 | $21.43 | 4839 |
| 2026-06-25 | 9.64 | $21.39 | 20000 |
| 2026-06-24 | 10.01 | $21.47 | 2300 |
| 2026-06-23 | 9.87 | $21.38 | 5400 |
| 2026-06-22 | 9.95 | $21.37 | 2900 |
| 2026-06-18 | 10.32 | $21.42 | 7049 |
| 2026-06-17 | 10.38 | $21.36 | 24638 |
| 2026-06-16 | 10.44 | $21.42 | 3900 |
| 2026-06-15 | 10.25 | $21.34 | 8000 |
| 2026-06-12 | 10.30 | $21.33 | 27641 |
| 2026-06-11 | 10.64 | $21.34 | 14300 |
| 2026-06-10 | 10.99 | $21.25 | 6818 |
| 2026-06-09 | 11.38 | $21.24 | 7841 |
| 2026-06-08 | 11.61 | $21.22 | 9549 |
| 2026-06-05 | 11.95 | $21.26 | 3302 |
| 2026-06-04 | 12.18 | $21.29 | 6000 |
| 2026-06-03 | 12.71 | $21.27 | 7204 |
| 2026-06-02 | 13.38 | $21.29 | 5200 |
| 2026-06-01 | 13.85 | $21.27 | 29929 |
| 2026-05-29 | 14.51 | $21.29 | 58900 |
| 2026-05-28 | 14.97 | $21.30 | 3403 |
| 2026-05-27 | 15.67 | $21.26 | 6411 |
| 2026-05-26 | 16.42 | $21.24 | 1800 |
| 2026-05-22 | 16.98 | $21.17 | 3400 |
| 2026-05-21 | 17.58 | $21.14 | 5000 |
| 2026-05-20 | 16.99 | $21.19 | 4639 |
| 2026-05-19 | 16.64 | $21.11 | 4700 |
| 2026-05-18 | 15.54 | $21.19 | 8942 |
| 2026-05-15 | 14.68 | $21.22 | 3339 |
| 2026-05-14 | 13.87 | $21.33 | 6826 |
| 2026-05-13 | 13.79 | $21.32 | 2500 |
| 2026-05-12 | 13.46 | $21.35 | 4240 |
| 2026-05-11 | 13.11 | $21.41 | 6838 |
| 2026-05-08 | 13.43 | $21.45 | 5803 |
| 2026-05-07 | 13.84 | $21.41 | 8800 |
| 2026-05-06 | 14.19 | $21.42 | 5031 |
| 2026-05-05 | 14.32 | $21.33 | 40421 |
| 2026-05-04 | 13.79 | $21.32 | 4518 |
| 2026-05-01 | 13.23 | $21.35 | 8242 |
| 2026-04-30 | 12.64 | $21.33 | 32100 |
| 2026-04-29 | 12.39 | $21.33 | 5621 |
| 2026-04-28 | 12.19 | $21.40 | 4202 |
| 2026-04-27 | 12.21 | $21.42 | 3007 |
| 2026-04-24 | 12.41 | $21.43 | 2136 |
| 2026-04-23 | 12.68 | $21.41 | 2749 |
| 2026-04-22 | 12.96 | $21.43 | 5700 |
| 2026-04-21 | 13.37 | $21.41 | 37105 |
| 2026-04-20 | 13.62 | $21.56 | 37110 |
| 2026-04-17 | 14.02 | $21.54 | 22526 |
| 2026-04-16 | 14.50 | $21.49 | 9300 |
| 2026-04-15 | 15.01 | $21.51 | 55400 |
| 2026-04-14 | 15.66 | $21.52 | 3200 |
| 2026-04-13 | 16.39 | $21.50 | 70100 |
| 2026-04-10 | 17.22 | $21.44 | 5600 |
| 2026-04-09 | 17.90 | $21.46 | 91013 |
| 2026-04-08 | 18.76 | $21.46 | 12400 |
| 2026-04-07 | 19.30 | $21.41 | 25523 |
| 2026-04-06 | 19.52 | $21.39 | 18316 |
| 2026-04-02 | 19.63 | $21.39 | 24638 |
| 2026-04-01 | 20.10 | $21.32 | 12100 |
| 2026-03-31 | 20.30 | $21.33 | 14000 |
| 2026-03-30 | 20.73 | $21.30 | 26200 |
| 2026-03-27 | 20.76 | $21.21 | 15500 |
| 2026-03-26 | 20.27 | $21.21 | 6600 |
| 2026-03-25 | 19.82 | $21.42 | 430241 |
| 2026-03-24 | 19.35 | $21.30 | 225645 |
| 2026-03-23 | 18.53 | $21.41 | 49400 |
| 2026-03-20 | 17.77 | $21.35 | 219009 |
| 2026-03-19 | 17.20 | $21.57 | 11805 |
| 2026-03-18 | 17.47 | $21.56 | 9927 |
| 2026-03-17 | 18.02 | $21.63 | 8632 |
| 2026-03-16 | 18.95 | $21.59 | 59916 |
| 2026-03-13 | 19.73 | $21.54 | 28000 |
| 2026-03-12 | 20.30 | $21.58 | 92811 |
| 2026-03-11 | 21.01 | $21.62 | 46200 |
| 2026-03-10 | 22.03 | $21.72 | 5614 |
| 2026-03-09 | 22.45 | $21.78 | 24144 |
| 2026-03-06 | 22.96 | $21.71 | 109300 |
| 2026-03-05 | 23.64 | $21.74 | 228400 |
| 2026-03-04 | 24.10 | $21.82 | 22800 |
| 2026-03-03 | 23.93 | $21.82 | 14813 |
| 2026-03-02 | 23.76 | $21.86 | 7935 |
| 2026-02-27 | 23.27 | $21.97 | 11122 |
| 2026-02-26 | 21.92 | $21.90 | 17500 |
| 2026-02-25 | 20.77 | $21.87 | 121819 |
| 2026-02-24 | 19.63 | $21.90 | 20600 |
| 2026-02-23 | 18.06 | $21.87 | 129617 |
| 2026-02-20 | 16.48 | $21.83 | 15100 |
| 2026-02-19 | 15.04 | $21.91 | 292800 |
| 2026-02-18 | 13.53 | $21.83 | 2500 |
| 2026-02-17 | 12.72 | $21.85 | 39443 |
| 2026-02-13 | 11.69 | $21.86 | 6900 |
| 2026-02-12 | 10.69 | $21.79 | 237900 |
| 2026-02-11 | 9.99 | $21.68 | 6700 |
| 2026-02-10 | 9.86 | $21.72 | 17433 |
| 2026-02-09 | 9.36 | $21.65 | 198246 |
| 2026-02-06 | 9.16 | $21.61 | 61600 |
| 2026-02-05 | 9.09 | $21.64 | 2233 |
| 2026-02-04 | 9.23 | $21.49 | 57400 |
| 2026-02-03 | 9.50 | $21.56 | 19800 |
| 2026-02-02 | 9.80 | $21.55 | 15800 |
| 2026-01-30 | 10.19 | $21.58 | 9600 |
| 2026-01-29 | 10.44 | $21.59 | 139100 |
| 2026-01-28 | 10.69 | $21.55 | 5744 |
| 2026-01-27 | 11.10 | $21.57 | 26100 |
| 2026-01-26 | 11.52 | $21.59 | 349831 |
| 2026-01-23 | 11.91 | $21.60 | 3000 |
| 2026-01-22 | 12.45 | $21.56 | 12943 |
| 2026-01-21 | 12.87 | $21.56 | 7600 |
| 2026-01-20 | 13.30 | $21.59 | 10300 |
| 2026-01-16 | 13.89 | $21.68 | 68900 |
| 2026-01-15 | 13.88 | $21.72 | 54034 |
| 2026-01-14 | 13.77 | $21.75 | 4900 |
| 2026-01-13 | 13.12 | $21.69 | 8100 |
| 2026-01-12 | 12.67 | $21.68 | 365800 |
| 2026-01-09 | 12.19 | $21.69 | 11309 |
| 2026-01-08 | 11.80 | $21.64 | 11700 |
| 2026-01-07 | 11.69 | $21.66 | 163500 |
| 2026-01-06 | 11.49 | $21.63 | 5536 |
| 2026-01-05 | 11.52 | $21.66 | 21900 |
| 2026-01-02 | 11.32 | $21.60 | 138743 |
| 2025-12-31 | 11.41 | $21.60 | 12400 |
| 2025-12-30 | 11.51 | $21.64 | 5200 |
| 2025-12-29 | 11.86 | $21.68 | 41400 |
| 2025-12-26 | 12.22 | $21.61 | 4000 |
| 2025-12-24 | 12.46 | $21.60 | 2600 |
| 2025-12-23 | 12.58 | $21.54 | 6200 |
| 2025-12-22 | 12.32 | $21.56 | 89500 |
| 2025-12-19 | 12.16 | $21.56 | 12337 |
| 2025-12-18 | 12.27 | $21.62 | 7717 |
| 2025-12-17 | 12.57 | $21.54 | 20300 |
| 2025-12-16 | 12.04 | $21.54 | 16800 |
| 2025-12-15 | 11.53 | $21.49 | 49313 |
| 2025-12-12 | 10.56 | $21.45 | 8600 |
| 2025-12-11 | 9.80 | $21.57 | 50045 |
| 2025-12-10 | 9.72 | $21.57 | 7807 |
| 2025-12-09 | 9.27 | $21.51 | 3137 |
| 2025-12-08 | 8.93 | $21.52 | 3700 |
| 2025-12-05 | 8.57 | $21.56 | 4000 |
| 2025-12-04 | 8.59 | $21.60 | 9109 |
| 2025-12-03 | 8.95 | $21.64 | 5300 |
| 2025-12-02 | 9.24 | $21.61 | 3300 |
| 2025-12-01 | 9.59 | $21.60 | 2139 |
| 2025-11-28 | 10.04 | $21.68 | 7416 |
| 2025-11-26 | 10.40 | $21.71 | 8200 |
| 2025-11-25 | 10.37 | $21.69 | 241443 |
| 2025-11-24 | 10.48 | $21.64 | 93600 |
| 2025-11-21 | 11.02 | $21.59 | 4147 |
| 2025-11-20 | 11.29 | $21.61 | 5800 |
| 2025-11-19 | 11.64 | $21.53 | 23500 |
| 2025-11-18 | 11.86 | $21.59 | 15400 |
| 2025-11-17 | 11.84 | $21.56 | 6400 |
| 2025-11-14 | 11.74 | $21.56 | 187846 |
| 2025-11-13 | 11.95 | $21.54 | 131000 |
| 2025-11-12 | 11.94 | $21.58 | 207848 |
| 2025-11-11 | 12.32 | $21.56 | 1706 |
| 2025-11-10 | 12.57 | $21.51 | 6200 |
| 2025-11-07 | 12.61 | $21.54 | 2000 |
| 2025-11-06 | 12.89 | $21.51 | 120300 |
| 2025-11-05 | 13.19 | $21.46 | 9200 |
| 2025-11-04 | 13.36 | $21.51 | 5200 |
| 2025-11-03 | 13.85 | $21.48 | 3900 |
| 2025-10-31 | 14.08 | $21.48 | 7321 |
| 2025-10-30 | 14.67 | $21.46 | 3700 |
| 2025-10-29 | 15.28 | $21.50 | 3700 |
| 2025-10-28 | 15.49 | $21.62 | 5200 |
| 2025-10-27 | 14.95 | $21.60 | 27733 |
| 2025-10-24 | 14.38 | $21.57 | 24400 |
| 2025-10-23 | 14.12 | $21.55 | 2700 |
| 2025-10-22 | 13.96 | $21.60 | 162921 |
| 2025-10-21 | 13.70 | $21.60 | 8700 |
| 2025-10-20 | 13.19 | $21.63 | 2608 |
| 2025-10-17 | 12.57 | $21.61 | 3116 |
| 2025-10-16 | 11.97 | $21.64 | 15226 |
| 2025-10-15 | 11.33 | $21.57 | 12544 |
| 2025-10-14 | 10.99 | $21.55 | 5700 |
| 2025-10-13 | 10.78 | $21.48 | 42100 |
| 2025-10-10 | 10.83 | $21.49 | 4500 |
| 2025-10-09 | 10.87 | $21.40 | 4900 |
| 2025-10-08 | 11.36 | $21.41 | 47500 |
| 2025-10-07 | 11.74 | $21.39 | 15800 |
| 2025-10-06 | 12.26 | $21.36 | 20025 |
| 2025-10-03 | 12.84 | $21.43 | 3200 |
| 2025-10-02 | 13.13 | $21.43 | 2510 |
| 2025-10-01 | 13.53 | $21.41 | 16115 |
| 2025-09-30 | 13.96 | $21.38 | 5000 |
| 2025-09-29 | 14.56 | $21.36 | 373100 |
| 2025-09-26 | 15.15 | $21.33 | 4141 |
| 2025-09-25 | 15.68 | $21.35 | 25800 |
| 2025-09-24 | 16.23 | $21.45 | 32306 |
| 2025-09-23 | 16.88 | $21.48 | 20613 |
| 2025-09-22 | 17.41 | $21.45 | 5400 |
| 2025-09-19 | 18.02 | $21.47 | 93400 |
| 2025-09-18 | 18.65 | $21.54 | 9400 |
| 2025-09-17 | 18.67 | $21.60 | 364600 |
| 2025-09-16 | 18.41 | $21.57 | 9848 |
| 2025-09-15 | 18.43 | $21.56 | 9100 |
| 2025-09-12 | 18.64 | $21.50 | 1100 |
| 2025-09-11 | 19.15 | $21.49 | 136649 |
| 2025-09-10 | 19.69 | $21.53 | 10900 |
| 2025-09-09 | 18.85 | $21.44 | 3222 |
| 2025-09-08 | 18.10 | $21.51 | 2600 |
| 2025-09-05 | 16.95 | $21.40 | 5700 |
| 2025-09-04 | 15.94 | $21.33 | 7436 |
| 2025-09-03 | 15.35 | $21.28 | 5100 |
| 2025-09-02 | 14.74 | $21.18 | 7300 |
| 2025-08-29 | 14.58 | $21.25 | 6436 |
| 2025-08-28 | 14.05 | $21.25 | 3645 |
| 2025-08-27 | 13.42 | $21.22 | 6800 |
| 2025-08-26 | 13.07 | $21.20 | 2900 |
| 2025-08-25 | 12.69 | $21.17 | 2800 |
| 2025-08-22 | 12.57 | $21.15 | 4400 |
| 2025-08-21 | 12.44 | $21.06 | 1200 |
| 2025-08-20 | 13.00 | $21.18 | 9000 |
| 2025-08-19 | 13.10 | $21.13 | 17800 |
| 2025-08-18 | 13.53 | $21.12 | 5700 |
| 2025-08-15 | 14.09 | $21.13 | 4600 |
| 2025-08-14 | 14.25 | $21.16 | 5536 |
| 2025-08-13 | 14.06 | $21.22 | 7310 |
| 2025-08-12 | 13.49 | $21.20 | 3106 |
| 2025-08-11 | 13.08 | $21.15 | 6600 |
| 2025-08-08 | 12.50 | $21.14 | 7000 |
| 2025-08-07 | 12.03 | $21.16 | 6000 |
| 2025-08-06 | 11.32 | $21.20 | 7300 |
| 2025-08-05 | 10.65 | $21.18 | 2000 |
| 2025-08-04 | 9.75 | $21.16 | 4627 |
| 2025-08-01 | 8.83 | $21.14 | 13100 |
| 2025-07-31 | 8.28 | $20.97 | 9605 |
| 2025-07-30 | 8.28 | $20.95 | 38900 |
| 2025-07-29 | 8.29 | $21.01 | 7200 |
| 2025-07-28 | 8.18 | $20.91 | 3813 |
| 2025-07-25 | 8.59 | $20.94 | 5600 |
| 2025-07-24 | 9.00 | $20.89 | 3600 |
| 2025-07-23 | 9.29 | $20.94 | 14215 |
| 2025-07-22 | 9.59 | $20.98 | 5600 |
| 2025-07-21 | 9.45 | $21.00 | 5800 |
| 2025-07-18 | 9.06 | $20.93 | 6445 |
| 2025-07-17 | 9.29 | $20.93 | 8000 |
| 2025-07-16 | 9.48 | $20.92 | 38513 |
| 2025-07-15 | 9.67 | $20.94 | 32300 |
| 2025-07-14 | 9.88 | $21.00 | 8500 |
| 2025-07-11 | 10.19 | $21.03 | 9430 |
| 2025-07-10 | 10.67 | $21.07 | 1000 |
| 2025-07-09 | 11.07 | $21.09 | 8700 |
| 2025-07-08 | 11.39 | $20.97 | 2839 |
| 2025-07-07 | 11.64 | $21.00 | 3900 |
| 2025-07-03 | 12.07 | $21.06 | 30900 |
| 2025-07-02 | 12.23 | $21.11 | 7900 |
| 2025-07-01 | 12.22 | $21.16 | 8000 |
| 2025-06-30 | 11.95 | $21.14 | 14300 |
| 2025-06-27 | 11.67 | $21.11 | 3805 |
| 2025-06-26 | 11.64 | $21.15 | 5800 |
| 2025-06-25 | 11.61 | $21.17 | 3637 |
| 2025-06-24 | 11.35 | $21.14 | 2700 |
| 2025-06-23 | 11.20 | $21.08 | 5042 |
| 2025-06-20 | 11.04 | $21.01 | 600 |
| 2025-06-18 | 11.43 | $21.00 | 9800 |
| 2025-06-17 | 11.73 | $20.98 | 6400 |
| 2025-06-16 | 12.18 | $20.90 | 6014 |
| 2025-06-13 | 12.50 | $20.94 | 5100 |
| 2025-06-12 | 12.84 | $21.01 | 7100 |
| 2025-06-11 | 13.50 | $20.93 | 14841 |
| 2025-06-10 | 13.87 | $20.86 | 13119 |
| 2025-06-09 | 14.16 | $20.83 | 17904 |
| 2025-06-06 | 14.17 | $20.78 | 16100 |
| 2025-06-05 | 14.19 | $20.93 | 6100 |
| 2025-06-04 | 14.75 | $20.95 | 6500 |
| 2025-06-03 | 15.16 | $20.84 | 13800 |
| 2025-06-02 | 15.21 | $20.85 | 3400 |
| 2025-05-30 | 15.36 | $20.92 | 83100 |
| 2025-05-29 | 15.53 | $20.87 | 12518 |
| 2025-05-28 | 15.81 | $20.80 | 57927 |
| 2025-05-27 | 15.84 | $20.83 | 12943 |
| 2025-05-23 | 15.87 | $20.75 | 7100 |
| 2025-05-22 | 15.30 | $20.72 | 55000 |
| 2025-05-21 | 14.50 | $20.71 | 9300 |
| 2025-05-20 | 13.79 | $20.91 | 11400 |
| 2025-05-19 | 13.56 | $20.90 | 2800 |
| 2025-05-16 | 13.31 | $20.90 | 5807 |
| 2025-05-15 | 13.31 | $20.90 | 2200 |
| 2025-05-14 | 13.28 | $20.78 | 6518 |
| 2025-05-13 | 12.79 | $20.83 | 74700 |
| 2025-05-12 | 12.30 | $20.84 | 2918 |
| 2025-05-09 | 12.00 | $20.92 | 3000 |
| 2025-05-08 | 11.89 | $20.92 | 35000 |
| 2025-05-07 | 11.77 | $21.03 | 3410 |
| 2025-05-06 | 11.90 | $20.93 | 38242 |
| 2025-05-05 | 11.72 | $20.93 | 9700 |
| 2025-05-02 | 11.64 | $21.00 | 6400 |
| 2025-05-01 | 11.87 | $21.12 | 2200 |
| 2025-04-30 | 12.41 | $21.19 | 5522 |
| 2025-04-29 | 12.90 | $21.14 | 50500 |
| 2025-04-28 | 13.48 | $21.16 | 12700 |
| 2025-04-25 | 14.12 | $20.99 | 47344 |
| 2025-04-24 | 14.50 | $20.92 | 11700 |
| 2025-04-23 | 14.62 | $20.83 | 5900 |
| 2025-04-22 | 14.74 | $20.84 | 41209 |
| 2025-04-21 | 14.51 | $20.78 | 16243 |
| 2025-04-17 | 14.45 | $20.88 | 51008 |
| 2025-04-16 | 14.65 | $20.94 | 3500 |
| 2025-04-15 | 14.86 | $20.87 | 9000 |
| 2025-04-14 | 15.08 | $20.82 | 93842 |
| 2025-04-11 | 15.07 | $20.73 | 25936 |
| 2025-04-10 | 14.69 | $20.77 | 9714 |
| 2025-04-09 | 14.73 | $20.96 | 7307 |
| 2025-04-08 | 14.78 | $21.01 | 10914 |
| 2025-04-07 | 14.30 | $21.10 | 12000 |
| 2025-04-04 | 13.46 | $21.36 | 31906 |
| 2025-04-03 | 12.80 | $21.31 | 18038 |
| 2025-04-02 | 12.59 | $21.15 | 37112 |
| 2025-04-01 | 12.90 | $21.18 | 14100 |
| 2025-03-31 | 13.04 | $21.14 | 38334 |
| 2025-03-28 | 13.42 | $21.06 | 13401 |
| 2025-03-27 | 13.96 | $20.94 | 50100 |
| 2025-03-26 | 14.30 | $21.08 | 101400 |
| 2025-03-25 | 14.87 | $21.16 | 7434 |
| 2025-03-24 | 15.18 | $21.11 | 39602 |
| 2025-03-21 | 15.59 | $21.22 | 20140 |
| 2025-03-20 | 15.44 | $21.24 | 9935 |
| 2025-03-19 | 15.24 | $21.24 | 14046 |
| 2025-03-18 | 15.21 | $21.14 | 16100 |
| 2025-03-17 | 15.62 | $21.16 | 9000 |
| 2025-03-14 | 16.05 | $21.17 | 15200 |
| 2025-03-13 | 16.47 | $21.22 | 9829 |
| 2025-03-12 | 16.81 | $21.16 | 16500 |
| 2025-03-11 | 17.35 | $21.19 | 15500 |
| 2025-03-10 | 17.37 | $21.27 | 24000 |
| 2025-03-07 | 17.14 | $21.15 | 11200 |
| 2025-03-06 | 16.95 | $21.17 | 6100 |
| 2025-03-05 | 16.35 | $21.20 | 14600 |
| 2025-03-04 | 15.67 | $21.27 | 10500 |
| 2025-03-03 | 14.74 | $21.34 | 2304 |
| 2025-02-28 | 13.93 | $21.31 | 3900 |
| 2025-02-27 | 13.15 | $21.18 | 6300 |
| 2025-02-26 | 12.58 | $21.13 | 49535 |
| 2025-02-25 | 12.18 | $21.11 | 23300 |
| 2025-02-24 | 11.76 | $20.99 | 4000 |
| 2025-02-21 | 11.82 | $20.94 | 7910 |
| 2025-02-20 | 11.88 | $20.94 | 4600 |
| 2025-02-19 | 12.08 | $20.88 | 11800 |
| 2025-02-18 | 12.44 | $20.87 | 9614 |
| 2025-02-14 | 12.65 | $20.92 | 4400 |
| 2025-02-13 | 12.64 | $20.81 | 12324 |
| 2025-02-12 | 12.99 | $20.68 | 18600 |
| 2025-02-11 | 13.50 | $20.81 | 28000 |
| 2025-02-10 | 13.78 | $20.85 | 161900 |
| 2025-02-07 | 13.87 | $20.86 | 147825 |
| 2025-02-06 | 13.97 | $20.97 | 7006 |
| 2025-02-05 | 13.87 | $21.08 | 6422 |
| 2025-02-04 | 13.56 | $20.86 | 8100 |
| 2025-02-03 | 13.75 | $20.85 | 7917 |
| 2025-01-31 | 13.74 | $20.80 | 8600 |
| 2025-01-30 | 13.85 | $20.85 | 41500 |
| 2025-01-29 | 13.43 | $20.83 | 17231 |
| 2025-01-28 | 12.99 | $20.85 | 8600 |
| 2025-01-27 | 12.63 | $20.83 | 110200 |
| 2025-01-24 | 12.26 | $20.67 | 31000 |
| 2025-01-23 | 12.40 | $20.65 | 16936 |
| 2025-01-22 | 12.51 | $20.71 | 118833 |
| 2025-01-21 | 12.63 | $20.98 | 4201 |
| 2025-01-17 | 12.04 | $20.74 | 3300 |
| 2025-01-16 | 12.01 | $20.74 | 61507 |
| 2025-01-15 | 12.01 | $20.69 | 3900 |
| 2025-01-14 | 12.02 | $20.46 | 11440 |
| 2025-01-13 | 11.87 | $20.37 | 12700 |
| 2025-01-10 | 11.72 | $20.41 | 18008 |
| 2025-01-08 | 11.69 | $20.56 | 12823 |
| 2025-01-07 | 12.09 | $20.53 | 2713 |
| 2025-01-06 | 12.17 | $20.53 | 7100 |
| 2025-01-03 | 12.29 | $20.64 | 13400 |
| 2025-01-02 | 12.90 | $20.66 | 4700 |
| 2024-12-31 | 13.33 | $20.68 | 16800 |
| 2024-12-30 | 13.78 | $20.66 | 28147 |
| 2024-12-27 | 13.90 | $20.58 | 19109 |
| 2024-12-26 | 13.58 | $20.62 | 3130 |
| 2024-12-24 | 13.23 | $20.59 | 3419 |
| 2024-12-23 | 12.96 | $20.59 | 7825 |
| 2024-12-20 | 12.71 | $20.67 | 4400 |
| 2024-12-19 | 12.67 | $20.58 | 15121 |
| 2024-12-18 | 12.35 | $20.67 | 5527 |
| 2024-12-17 | 12.36 | $20.83 | 7900 |
| 2024-12-16 | 12.80 | $20.80 | 132200 |
| 2024-12-13 | 13.23 | $20.84 | 5500 |
| 2024-12-12 | 13.74 | $21.04 | 3312 |
| 2024-12-11 | 13.81 | $21.12 | 5100 |
| 2024-12-10 | 13.59 | $21.17 | 38004 |
| 2024-12-09 | 13.96 | $21.21 | 6600 |
| 2024-12-06 | 14.13 | $21.34 | 14246 |
| 2024-12-05 | 13.91 | $21.28 | 14100 |
| 2024-12-04 | 14.05 | $21.21 | 5233 |
| 2024-12-03 | 14.42 | $21.17 | 13528 |
| 2024-12-02 | 14.69 | $21.16 | 42425 |
| 2024-11-29 | 15.22 | $21.14 | 3600 |
| 2024-11-27 | 15.53 | $21.08 | 5200 |
| 2024-11-26 | 16.08 | $20.98 | 113319 |
| 2024-11-25 | 16.72 | $21.02 | 5600 |
| 2024-11-22 | 17.52 | $20.90 | 4600 |
| 2024-11-21 | 17.90 | $20.71 | 15909 |
| 2024-11-20 | 18.16 | $20.86 | 6810 |
| 2024-11-19 | 18.74 | $20.81 | 4544 |
| 2024-11-18 | 19.11 | $20.77 | 3200 |
| 2024-11-15 | 19.10 | $20.77 | 8710 |
| 2024-11-14 | 19.10 | $20.75 | 32840 |
| 2024-11-13 | 19.23 | $20.79 | 55800 |
| 2024-11-12 | 19.43 | $20.78 | 11106 |
| 2024-11-11 | 19.60 | $20.90 | 52944 |
| 2024-11-08 | 20.00 | $20.93 | 6529 |
| 2024-11-07 | 20.69 | $20.91 | 56545 |
| 2024-11-06 | 21.04 | $20.73 | 11300 |
| 2024-11-05 | 20.60 | $20.93 | 4714 |
| 2024-11-04 | 20.51 | $20.88 | 12600 |
| 2024-11-01 | 20.62 | $20.80 | 1800 |
| 2024-10-31 | 20.58 | $20.91 | 7200 |
| 2024-10-30 | 20.67 | $20.90 | 9833 |
| 2024-10-29 | 20.87 | $20.92 | 12400 |
| 2024-10-28 | 20.54 | $20.89 | 3400 |
| 2024-10-25 | 20.34 | $20.95 | 1825 |
| 2024-10-24 | 20.28 | $20.99 | 6605 |
| 2024-10-23 | 20.35 | $20.99 | 5519 |
| 2024-10-22 | 20.13 | $21.05 | 5500 |
| 2024-10-21 | 20.15 | $21.20 | 4800 |
| 2024-10-18 | 20.75 | $21.34 | 12348 |
| 2024-10-17 | 21.81 | $21.31 | 5300 |
| 2024-10-16 | 22.86 | $21.44 | 11733 |
| 2024-10-15 | 23.86 | $21.34 | 26528 |
| 2024-10-14 | 24.79 | $21.25 | 306 |
| 2024-10-11 | 25.20 | $21.28 | 4900 |
| 2024-10-10 | 25.76 | $21.27 | 4500 |
| 2024-10-09 | 26.34 | $21.30 | 14300 |
| 2024-10-08 | 27.11 | $21.37 | 39900 |
| 2024-10-07 | 27.95 | $21.37 | 4200 |
| 2024-10-04 | 28.95 | $21.47 | 35519 |
| 2024-10-03 | 30.47 | $21.67 | 1932 |
| 2024-10-02 | 31.11 | $21.76 | 6100 |
| 2024-10-01 | 31.50 | $21.80 | 26100 |
| 2024-09-30 | 31.56 | $21.76 | 24100 |
| 2024-09-27 | 31.83 | $21.80 | 3646 |
| 2024-09-26 | 31.98 | $21.71 | 6300 |
| 2024-09-25 | 32.35 | $21.82 | 17128 |
| 2024-09-24 | 32.07 | $21.92 | 31212 |
| 2024-09-23 | 31.77 | $21.94 | 43531 |
| 2024-09-20 | 31.45 | $21.84 | 600 |
| 2024-09-19 | 31.40 | $21.88 | 7719 |
| 2024-09-18 | 31.35 | $21.86 | 6018 |
| 2024-09-17 | 30.95 | $21.95 | 5644 |
| 2024-09-16 | 30.05 | $21.98 | 5500 |
| 2024-09-13 | 29.10 | $21.89 | 4500 |
| 2024-09-12 | 28.28 | $21.85 | 6925 |
| 2024-09-11 | 27.52 | $21.87 | 21745 |
| 2024-09-10 | 26.62 | $21.85 | 27818 |
| 2024-09-09 | 25.77 | $21.79 | 5547 |
| 2024-09-06 | 25.11 | $21.71 | 9200 |
| 2024-09-05 | 24.58 | $21.71 | 7500 |
| 2024-09-04 | 24.03 | $21.67 | 8910 |
| 2024-09-03 | 23.60 | $21.55 | 7600 |
| 2024-08-30 | 23.52 | $21.42 | 6325 |
| 2024-08-29 | 23.61 | $21.43 | 11111 |
| 2024-08-28 | 23.47 | $21.51 | 7500 |
| 2024-08-27 | 23.19 | $21.52 | 4400 |
| 2024-08-26 | 23.07 | $21.47 | 3937 |
| 2024-08-23 | 22.76 | $21.53 | 7800 |
| 2024-08-22 | 22.46 | $21.41 | 7204 |
| 2024-08-21 | 22.25 | $21.53 | 18244 |
| 2024-08-20 | 21.77 | $21.53 | 7815 |
| 2024-08-19 | 21.35 | $21.45 | 1800 |
| 2024-08-16 | 21.04 | $21.38 | 3000 |
| 2024-08-15 | 20.96 | $21.33 | 3200 |
| 2024-08-14 | 20.87 | $21.48 | 9200 |
| 2024-08-13 | 20.19 | $21.47 | 14300 |
| 2024-08-12 | 19.55 | $21.32 | 4904 |
| 2024-08-09 | 19.14 | $21.27 | 13127 |
| 2024-08-08 | 18.56 | $21.24 | 4436 |
| 2024-08-07 | 18.15 | $21.25 | 4845 |
| 2024-08-06 | 17.41 | $21.35 | 44300 |
| 2024-08-05 | 16.56 | $21.51 | 27900 |
| 2024-08-02 | 14.95 | $21.46 | 8400 |
| 2024-08-01 | 13.50 | $21.15 | 3507 |
| 2024-07-31 | 12.60 | $21.07 | 20138 |
| 2024-07-30 | 11.98 | $20.96 | 7011 |
| 2024-07-29 | 11.65 | $20.86 | 1827 |
| 2024-07-26 | 11.55 | $20.89 | 2900 |
| 2024-07-25 | 11.45 | $20.67 | 120500 |
| 2024-07-24 | 11.65 | $20.73 | 59200 |
| 2024-07-23 | 11.65 | $20.77 | 3100 |
| 2024-07-22 | 12.25 | $20.86 | 4500 |
| 2024-07-19 | 12.56 | $20.87 | 5202 |
| 2024-07-18 | 12.88 | $20.95 | 16036 |
| 2024-07-17 | 12.76 | $20.94 | 9900 |
| 2024-07-16 | 12.64 | $20.96 | 36301 |
| 2024-07-15 | 12.67 | $20.87 | 23512 |
| 2024-07-12 | 12.76 | $21.00 | 6545 |
| 2024-07-11 | 12.54 | $20.84 | 59132 |
| 2024-07-10 | 12.64 | $20.70 | 81102 |
| 2024-07-09 | 13.29 | $20.72 | 84914 |
| 2024-07-08 | 13.97 | $20.79 | 40441 |
| 2024-07-05 | 14.32 | $20.77 | 9000 |
| 2024-07-03 | 14.76 | $20.60 | 34135 |
| 2024-07-02 | 15.48 | $20.51 | 77834 |
| 2024-07-01 | 15.82 | $20.52 | 18900 |
| 2024-06-28 | 16.18 | $20.63 | 17800 |
| 2024-06-27 | 16.84 | $20.77 | 8342 |
| 2024-06-26 | 17.05 | $20.84 | 6938 |
| 2024-06-25 | 16.99 | $20.87 | 25800 |
| 2024-06-24 | 16.71 | $20.92 | 14006 |
| 2024-06-21 | 16.27 | $20.88 | 20636 |
| 2024-06-20 | 15.92 | $20.89 | 13900 |
| 2024-06-18 | 15.55 | $20.94 | 24343 |
| 2024-06-17 | 15.24 | $20.82 | 51900 |
| 2024-06-14 | 15.15 | $20.89 | 8200 |
| 2024-06-13 | 14.70 | $20.84 | 29236 |
| 2024-06-12 | 14.27 | $20.73 | 24605 |
| 2024-06-11 | 13.95 | $20.59 | 372021 |
| 2024-06-10 | 14.16 | $20.48 | 49700 |
| 2024-06-07 | 14.77 | $20.49 | 516400 |
| 2024-06-06 | 15.34 | $20.81 | 12248 |
| 2024-06-05 | 14.84 | $20.78 | 46300 |
| 2024-06-04 | 14.37 | $20.66 | 48318 |
| 2024-06-03 | 14.05 | $20.55 | 50142 |
| 2024-05-31 | 14.15 | $20.46 | 12817 |
| 2024-05-30 | 14.68 | $20.35 | 13749 |
| 2024-05-29 | 15.40 | $20.31 | 76800 |
| 2024-05-28 | 15.77 | $20.40 | 109200 |
| 2024-05-24 | 16.52 | $20.48 | 36137 |
| 2024-05-23 | 17.18 | $20.45 | 46922 |
| 2024-05-22 | 17.96 | $20.47 | 22318 |
| 2024-05-21 | 18.44 | $20.58 | 12000 |
| 2024-05-20 | 18.78 | $20.63 | 25841 |
| 2024-05-17 | 18.76 | $20.67 | 11515 |
| 2024-05-16 | 18.56 | $20.64 | 57920 |
| 2024-05-15 | 18.35 | $20.80 | 30519 |
| 2024-05-14 | 17.75 | $20.64 | 21732 |
| 2024-05-13 | 17.58 | $20.58 | 60500 |
| 2024-05-10 | 17.66 | $20.53 | 60937 |
| 2024-05-09 | 17.90 | $20.57 | 61241 |
| 2024-05-08 | 18.16 | $20.43 | 75800 |
| 2024-05-07 | 18.64 | $20.57 | 39837 |
| 2024-05-06 | 18.97 | $20.45 | 111300 |
| 2024-05-03 | 19.76 | $20.41 | 18900 |
| 2024-05-02 | 20.74 | $20.23 | 48425 |
| 2024-05-01 | 21.17 | $20.10 | 9900 |
| 2024-04-30 | 21.21 | $20.02 | 6800 |
| 2024-04-29 | 20.85 | $20.03 | 22800 |
| 2024-04-26 | 20.55 | $20.02 | 71400 |
| 2024-04-25 | 20.04 | $19.92 | 16700 |
| 2024-04-24 | 19.09 | $20.05 | 5000 |
| 2024-04-23 | 18.42 | $20.07 | 11416 |
| 2024-04-22 | 17.72 | $20.10 | 12500 |
| 2024-04-19 | 17.20 | $20.07 | 10100 |
| 2024-04-18 | 16.65 | $20.03 | 6944 |
| 2024-04-17 | 15.93 | $20.14 | 8235 |
| 2024-04-16 | 15.30 | $20.09 | 13246 |
| 2024-04-15 | 14.22 | $20.15 | 28200 |
| 2024-04-12 | 13.21 | $20.24 | 54900 |
| 2024-04-11 | 12.60 | $20.20 | 6213 |
| 2024-04-10 | 11.61 | $20.22 | 15200 |
| 2024-04-09 | 10.82 | $20.45 | 33129 |
| 2024-04-08 | 10.69 | $20.37 | 60400 |
| 2024-04-05 | 10.26 | $20.52 | 28600 |
| 2024-04-04 | 10.30 | $20.55 | 10900 |
| 2024-04-03 | 10.30 | $20.57 | 12800 |
| 2024-04-02 | 10.29 | $20.52 | 38414 |
| 2024-04-01 | 10.15 | $20.57 | 9535 |
| 2024-03-28 | 10.18 | $20.71 | 10639 |
| 2024-03-27 | 10.49 | $20.71 | 9331 |
| 2024-03-26 | 10.82 | $20.77 | 29718 |
| 2024-03-25 | 11.17 | $20.70 | 22546 |
| 2024-03-22 | 11.66 | $20.72 | 95000 |
| 2024-03-21 | 12.21 | $20.59 | 10007 |
| 2024-03-20 | 12.38 | $20.64 | 8600 |
| 2024-03-19 | 12.71 | $20.58 | 3200 |
| 2024-03-18 | 12.85 | $20.55 | 68500 |
| 2024-03-15 | 12.67 | $20.52 | 7022 |
| 2024-03-14 | 12.62 | $20.54 | 9047 |
| 2024-03-13 | 12.67 | $20.74 | 21739 |
| 2024-03-12 | 13.29 | $20.82 | 5341 |
| 2024-03-11 | 13.69 | $20.92 | 23038 |
| 2024-03-08 | 13.71 | $20.85 | 21600 |
| 2024-03-07 | 13.76 | $20.84 | 31400 |
| 2024-03-06 | 14.11 | $20.84 | 56800 |
| 2024-03-05 | 14.43 | $20.75 | 36100 |
| 2024-03-04 | 15.06 | $20.66 | 67100 |
| 2024-03-01 | 15.46 | $20.71 | 6800 |
| 2024-02-29 | 15.88 | $20.56 | 3800 |
| 2024-02-28 | 15.89 | $20.49 | 7629 |
| 2024-02-27 | 15.59 | $20.47 | 11600 |
| 2024-02-26 | 15.26 | $20.53 | 4248 |
| 2024-02-23 | 15.09 | $20.53 | 4149 |
| 2024-02-22 | 14.88 | $20.40 | 8600 |
| 2024-02-21 | 14.30 | $20.42 | 18842 |
| 2024-02-20 | 13.70 | $20.61 | 34300 |
| 2024-02-16 | 13.46 | $20.65 | 11700 |
| 2024-02-15 | 13.39 | $20.68 | 36725 |
| 2024-02-14 | 13.43 | $20.62 | 40742 |
| 2024-02-13 | 13.16 | $20.56 | 62534 |
| 2024-02-12 | 12.84 | $20.77 | 8512 |
| 2024-02-09 | 13.18 | $20.76 | 10032 |
| 2024-02-08 | 13.46 | $20.79 | 9602 |
| 2024-02-07 | 14.09 | $20.80 | 25000 |
| 2024-02-06 | 14.75 | $20.84 | 48700 |
| 2024-02-05 | 15.41 | $20.74 | 19346 |
| 2024-02-02 | 15.92 | $20.95 | 4847 |
| 2024-02-01 | 16.34 | $21.11 | 21800 |
| 2024-01-31 | 16.16 | $20.99 | 5425 |
| 2024-01-30 | 16.30 | $20.88 | 40011 |
| 2024-01-29 | 16.92 | $20.84 | 19048 |
| 2024-01-26 | 17.77 | $20.75 | 25347 |
| 2024-01-25 | 18.44 | $20.76 | 4908 |
| 2024-01-24 | 19.11 | $20.62 | 21800 |
| 2024-01-23 | 19.62 | $20.69 | 10100 |
| 2024-01-22 | 20.28 | $20.88 | 20224 |
| 2024-01-19 | 21.11 | $20.80 | 10000 |
| 2024-01-18 | 22.20 | $20.88 | 13135 |
| 2024-01-17 | 23.23 | $20.86 | 8000 |
| 2024-01-16 | 24.43 | $20.97 | 7600 |
| 2024-01-12 | 25.36 | $21.11 | 8800 |
| 2024-01-11 | 25.68 | $21.04 | 52206 |
| 2024-01-10 | 26.21 | $20.94 | 39949 |
| 2024-01-09 | 27.02 | $20.95 | 31600 |
| 2024-01-08 | 27.91 | $20.94 | 37544 |
| 2024-01-05 | 28.84 | $20.84 | 143833 |
| 2024-01-04 | 29.82 | $20.98 | 20330 |
| 2024-01-03 | 30.21 | $21.08 | 19500 |
| 2024-01-02 | 30.61 | $21.10 | 129518 |
| 2023-12-29 | 30.45 | $21.21 | 13100 |
| 2023-12-28 | 29.86 | $21.21 | 173817 |
| 2023-12-27 | 29.24 | $21.23 | 67840 |
| 2023-12-26 | 28.59 | $21.19 | 5400 |
| 2023-12-22 | 28.09 | $21.12 | 9435 |
| 2023-12-21 | 27.60 | $21.22 | 18800 |
| 2023-12-20 | 26.71 | $21.20 | 22036 |
| 2023-12-19 | 25.89 | $21.10 | 44600 |
| 2023-12-18 | 25.15 | $21.10 | 10600 |
| 2023-12-15 | 24.41 | $21.13 | 16023 |
| 2023-12-14 | 23.37 | $21.10 | 27608 |
| 2023-12-13 | 22.35 | $20.94 | 58230 |
| 2023-12-12 | 21.60 | $20.59 | 42100 |
| 2023-12-11 | 21.38 | $20.55 | 5600 |
| 2023-12-08 | 21.33 | $20.59 | 3539 |
| 2023-12-07 | 21.09 | $20.63 | 9045 |
| 2023-12-06 | 20.65 | $20.66 | 8300 |
| 2023-12-05 | 19.99 | $20.57 | 13800 |
| 2023-12-04 | 19.56 | $20.44 | 16209 |
| 2023-12-01 | 19.35 | $20.49 | 6600 |
| 2023-11-30 | 19.12 | $20.31 | 109000 |
| 2023-11-29 | 19.16 | $20.43 | 54722 |
| 2023-11-28 | 19.06 | $20.24 | 22734 |
| 2023-11-27 | 19.32 | $20.11 | 3900 |
| 2023-11-24 | 19.99 | $19.99 | 1103 |
| 2023-11-22 | 20.90 | $20.10 | 16131 |
| 2023-11-21 | 21.51 | $20.16 | 61643 |
| 2023-11-20 | 22.26 | $20.18 | 9338 |
| 2023-11-17 | 23.01 | $20.17 | 105119 |
| 2023-11-16 | 23.78 | $20.11 | 35027 |
| 2023-11-15 | 24.71 | $19.98 | 6400 |
| 2023-11-14 | 25.98 | $20.14 | 12700 |
| 2023-11-13 | 27.03 | $19.78 | 11200 |
| 2023-11-10 | 27.69 | $19.79 | 10349 |
| 2023-11-09 | 28.57 | $19.81 | 4601 |
| 2023-11-08 | 29.50 | $19.99 | 8839 |
| 2023-11-07 | 30.77 | $19.93 | 5625 |
| 2023-11-06 | 31.85 | $19.84 | 9900 |
| 2023-11-03 | 32.84 | $19.92 | 37202 |
| 2023-11-02 | 34.23 | $19.82 | 4432 |
| 2023-11-01 | 35.32 | $19.69 | 19203 |
| 2023-10-31 | 35.94 | $19.46 | 8600 |
| 2023-10-30 | 35.74 | $19.45 | 7600 |
| 2023-10-27 | 35.26 | $19.52 | 7313 |
| 2023-10-26 | 34.83 | $19.51 | 8000 |
| 2023-10-25 | 34.26 | $19.32 | 4900 |
| 2023-10-24 | 33.24 | $19.53 | 17120 |
| 2023-10-23 | 32.40 | $19.52 | 6928 |
| 2023-10-20 | 31.47 | $19.45 | 9500 |
| 2023-10-19 | 30.58 | $19.43 | 12919 |
| 2023-10-18 | 29.60 | $19.47 | 4927 |
| 2023-10-17 | 28.73 | $19.66 | 4214 |
| 2023-10-16 | 28.05 | $19.83 | 5704 |
| 2023-10-13 | 27.68 | $19.97 | 6300 |
| 2023-10-12 | 27.59 | $19.86 | 127300 |
| 2023-10-11 | 27.50 | $20.06 | 23800 |
| 2023-10-10 | 27.84 | $20.03 | 136812 |
| 2023-10-09 | 27.84 | $20.08 | 6700 |
| 2023-10-06 | 27.72 | $19.83 | 36900 |
| 2023-10-05 | 26.90 | $19.94 | 5200 |
| 2023-10-04 | 26.40 | $19.87 | 16416 |
| 2023-10-03 | 25.53 | $19.77 | 167434 |
| 2023-10-02 | 24.22 | $19.82 | 8543 |
| 2023-09-29 | 23.10 | $19.97 | 2934 |
| 2023-09-28 | 22.23 | $20.06 | 62700 |
| 2023-09-27 | 20.88 | $20.01 | 21400 |
| 2023-09-26 | 19.52 | $20.14 | 6800 |
| 2023-09-25 | 18.43 | $20.13 | 6128 |
| 2023-09-22 | 17.33 | $20.34 | 8100 |
| 2023-09-21 | 16.60 | $20.39 | 119617 |
| 2023-09-20 | 16.10 | $20.50 | 40749 |
| 2023-09-19 | 15.83 | $20.55 | 51600 |
| 2023-09-18 | 15.78 | $20.64 | 7800 |
| 2023-09-15 | 15.84 | $20.57 | 37400 |
| 2023-09-14 | 15.90 | $20.72 | 24406 |
| 2023-09-13 | 16.39 | $20.68 | 14000 |
| 2023-09-12 | 16.73 | $20.63 | 59227 |
| 2023-09-11 | 16.86 | $20.61 | 11821 |
| 2023-09-08 | 16.87 | $20.63 | 4523 |
| 2023-09-07 | 17.01 | $20.60 | 45600 |
| 2023-09-06 | 16.94 | $20.53 | 105800 |
| 2023-09-05 | 16.74 | $20.62 | 14500 |
| 2023-09-01 | 16.85 | $20.74 | 73647 |
| 2023-08-31 | 17.40 | $20.85 | 8600 |
| 2023-08-30 | 18.20 | $20.78 | 15828 |
| 2023-08-29 | 19.15 | $20.80 | 13018 |
| 2023-08-28 | 19.97 | $20.60 | 27822 |
| 2023-08-25 | 20.19 | $20.59 | 11842 |
| 2023-08-24 | 20.29 | $20.57 | 14606 |
| 2023-08-23 | 20.45 | $20.65 | 30634 |
| 2023-08-22 | 20.63 | $20.44 | 6345 |
| 2023-08-21 | 19.98 | $20.53 | 9223 |
| 2023-08-18 | 19.51 | $20.60 | 20300 |
| 2023-08-17 | 19.30 | $20.62 | 16300 |
| 2023-08-16 | 18.84 | $20.64 | 13915 |
| 2023-08-15 | 18.52 | $20.66 | 15000 |
| 2023-08-14 | 18.19 | $20.68 | 7600 |
| 2023-08-11 | 17.83 | $20.69 | 6934 |
| 2023-08-10 | 17.54 | $20.79 | 16047 |
| 2023-08-09 | 17.50 | $20.99 | 6000 |
| 2023-08-08 | 17.79 | $20.94 | 68131 |
| 2023-08-07 | 18.05 | $20.86 | 3400 |
| 2023-08-04 | 17.89 | $20.84 | 9241 |
| 2023-08-03 | 17.59 | $20.65 | 14106 |
| 2023-08-02 | 16.48 | $20.80 | 17406 |
| 2023-08-01 | 15.53 | $20.86 | 9900 |
| 2023-07-31 | 14.84 | $21.00 | 8400 |
| 2023-07-28 | 14.53 | $21.00 | 19304 |
| 2023-07-27 | 14.07 | $20.93 | 36439 |
| 2023-07-26 | 13.59 | $21.10 | 9830 |
| 2023-07-25 | 13.52 | $21.00 | 6100 |
| 2023-07-24 | 13.05 | $21.06 | 19420 |
| 2023-07-21 | 12.80 | $21.06 | 7000 |
| 2023-07-20 | 12.44 | $21.18 | 6948 |
| 2023-07-19 | 12.29 | $21.30 | 29648 |
| 2023-07-18 | 12.60 | $21.25 | 30200 |
| 2023-07-17 | 12.93 | $21.26 | 43900 |
| 2023-07-14 | 13.12 | $21.25 | 7100 |
| 2023-07-13 | 13.32 | $21.34 | 50802 |
| 2023-07-12 | 13.65 | $21.19 | 150848 |
| 2023-07-11 | 13.50 | $20.99 | 20100 |
| 2023-07-10 | 12.58 | $20.93 | 32100 |
| 2023-07-07 | 11.57 | $20.87 | 161800 |
| 2023-07-06 | 10.21 | $20.92 | 26105 |
| 2023-07-05 | 8.94 | $21.12 | 22800 |
| 2023-07-03 | 8.15 | $21.26 | 22500 |
| 2023-06-30 | 7.78 | $21.35 | 3929 |
| 2023-06-29 | 7.67 | $21.33 | 10900 |
| 2023-06-28 | 7.47 | $21.54 | 18800 |
| 2023-06-27 | 7.75 | $21.50 | 16100 |
| 2023-06-26 | 8.10 | $21.63 | 47946 |
| 2023-06-23 | 8.34 | $21.53 | 5502 |
| 2023-06-22 | 8.46 | $21.39 | 7100 |
| 2023-06-21 | 8.50 | $21.50 | 16342 |
| 2023-06-20 | 8.65 | $21.49 | 16400 |
| 2023-06-16 | 8.95 | $21.48 | 42300 |
| 2023-06-15 | 9.20 | $21.56 | 19511 |
| 2023-06-14 | 9.60 | $21.42 | 28908 |
| 2023-06-13 | 9.42 | $21.32 | 20029 |
| 2023-06-12 | 9.26 | $21.44 | 43000 |
| 2023-06-09 | 9.26 | $21.40 | 37413 |
| 2023-06-08 | 9.26 | $21.46 | 33700 |
| 2023-06-07 | 9.29 | $21.36 | 12300 |
| 2023-06-06 | 9.21 | $21.51 | 19421 |
| 2023-06-05 | 9.46 | $21.43 | 67313 |
| 2023-06-02 | 9.61 | $21.44 | 260800 |
| 2023-06-01 | 9.93 | $21.47 | 21600 |
| 2023-05-31 | 10.43 | $21.45 | 47800 |
| 2023-05-30 | 10.85 | $21.32 | 49419 |
| 2023-05-26 | 10.80 | $21.15 | 47900 |
| 2023-05-25 | 10.16 | $21.14 | 13417 |
| 2023-05-24 | 9.59 | $21.26 | 6900 |
| 2023-05-23 | 9.36 | $21.29 | 12400 |
| 2023-05-22 | 9.11 | $21.39 | 10100 |
| 2023-05-19 | 9.17 | $21.39 | 120500 |
| 2023-05-18 | 9.27 | $21.46 | 28234 |
| 2023-05-17 | 9.57 | $21.55 | 27000 |
| 2023-05-16 | 10.03 | $21.66 | 36700 |
| 2023-05-15 | 10.40 | $21.73 | 14800 |
| 2023-05-12 | 10.36 | $21.76 | 86204 |
| 2023-05-11 | 10.19 | $21.81 | 29300 |
| 2023-05-10 | 9.85 | $21.74 | 28200 |
| 2023-05-09 | 9.78 | $21.60 | 82513 |
| 2023-05-08 | 10.06 | $21.64 | 54947 |
| 2023-05-05 | 10.12 | $21.68 | 41236 |
| 2023-05-04 | 10.03 | $21.82 | 44504 |
| 2023-05-03 | 9.49 | $21.84 | 80941 |
| 2023-05-02 | 9.14 | $21.67 | 87314 |
| 2023-05-01 | 9.18 | $21.57 | 29325 |
| 2023-04-28 | 9.41 | $21.73 | 30500 |
| 2023-04-27 | 9.30 | $21.55 | 57110 |
| 2023-04-26 | 9.49 | $21.66 | 51200 |
| 2023-04-25 | 9.40 | $21.70 | 26143 |
| 2023-04-24 | 9.33 | $21.54 | 7815 |
| 2023-04-21 | 9.77 | $21.47 | 16900 |
| 2023-04-20 | 10.24 | $21.55 | 26600 |
| 2023-04-19 | 10.53 | $21.49 | 42100 |
| 2023-04-18 | 11.00 | $21.51 | 54700 |
| 2023-04-17 | 11.55 | $21.52 | 8136 |
| 2023-04-14 | 11.99 | $21.60 | 19145 |
| 2023-04-13 | 12.37 | $21.70 | 13700 |
| 2023-04-12 | 12.38 | $21.75 | 19300 |
| 2023-04-11 | 12.53 | $21.64 | 113600 |
| 2023-04-10 | 12.95 | $21.70 | 19400 |
| 2023-04-06 | 13.17 | $21.87 | 19345 |
| 2023-04-05 | 12.88 | $21.92 | 54709 |
| 2023-04-04 | 12.54 | $21.83 | 17500 |
| 2023-04-03 | 12.52 | $21.65 | 11304 |
| 2023-03-31 | 12.86 | $21.72 | 23100 |
| 2023-03-30 | 13.21 | $21.54 | 13300 |
| 2023-03-29 | 13.84 | $21.46 | 19700 |
| 2023-03-28 | 14.31 | $21.55 | 42823 |
| 2023-03-27 | 14.98 | $21.58 | 30522 |
| 2023-03-24 | 15.63 | $21.82 | 64900 |
| 2023-03-23 | 15.66 | $21.86 | 47532 |
| 2023-03-22 | 15.68 | $21.77 | 16507 |
| 2023-03-21 | 16.00 | $21.49 | 34117 |
| 2023-03-20 | 16.73 | $21.74 | 10420 |
| 2023-03-17 | 16.81 | $21.76 | 13200 |
| 2023-03-16 | 16.86 | $21.47 | 51100 |
| 2023-03-15 | 17.21 | $21.70 | 35600 |
| 2023-03-14 | 16.98 | $21.46 | 16500 |
| 2023-03-13 | 17.44 | $21.61 | 78600 |
| 2023-03-10 | 17.46 | $21.38 | 8500 |
| 2023-03-09 | 18.25 | $21.14 | 16409 |
| 2023-03-08 | 17.98 | $21.00 | 21200 |
| 2023-03-07 | 17.55 | $21.13 | 204030 |
| 2023-03-06 | 17.21 | $21.13 | 36411 |
| 2023-03-03 | 17.02 | $21.07 | 51600 |
| 2023-03-02 | 16.66 | $21.03 | 23200 |
| 2023-03-01 | 15.83 | $21.18 | 19804 |
| 2023-02-28 | 15.24 | $21.27 | 14644 |
| 2023-02-27 | 14.91 | $21.19 | 28200 |
| 2023-02-24 | 14.56 | $21.33 | 369800 |
| 2023-02-23 | 14.19 | $21.31 | 10600 |
| 2023-02-22 | 13.41 | $21.22 | 46000 |
| 2023-02-21 | 12.50 | $21.38 | 66939 |
| 2023-02-17 | 11.99 | $21.54 | 11544 |
| 2023-02-16 | 11.92 | $21.52 | 10212 |
| 2023-02-15 | 11.88 | $21.57 | 11111 |
| 2023-02-14 | 11.91 | $21.59 | 32029 |
| 2023-02-13 | 12.04 | $21.69 | 33500 |
| 2023-02-10 | 12.21 | $21.68 | 7633 |
| 2023-02-09 | 12.69 | $21.68 | 4800 |
| 2023-02-08 | 13.23 | $21.72 | 12800 |
| 2023-02-07 | 13.74 | $21.72 | 78833 |
| 2023-02-06 | 14.36 | $21.79 | 6902 |
| 2023-02-03 | 14.96 | $21.97 | 30300 |
| 2023-02-02 | 15.13 | $22.10 | 6201 |
| 2023-02-01 | 14.63 | $21.97 | 4400 |
| 2023-01-31 | 14.60 | $21.89 | 100200 |
| 2023-01-30 | 14.89 | $21.84 | 30344 |
| 2023-01-27 | 15.08 | $21.90 | 11100 |
| 2023-01-26 | 15.24 | $21.89 | 35948 |
| 2023-01-25 | 15.33 | $21.91 | 14201 |
| 2023-01-24 | 15.38 | $21.85 | 73346 |
| 2023-01-23 | 15.63 | $21.91 | 17937 |
| 2023-01-20 | 15.61 | $21.92 | 28117 |
| 2023-01-19 | 15.58 | $22.04 | 19619 |
| 2023-01-18 | 15.11 | $22.00 | 70535 |
| 2023-01-17 | 14.80 | $21.87 | 28905 |
| 2023-01-13 | 14.79 | $21.88 | 7722 |
| 2023-01-12 | 14.60 | $21.88 | 41100 |
| 2023-01-11 | 14.52 | $21.66 | 43929 |
| 2023-01-10 | 15.06 | $21.61 | 21444 |
| 2023-01-09 | 15.66 | $21.66 | 39139 |
| 2023-01-06 | 16.09 | $21.56 | 12200 |
| 2023-01-05 | 16.91 | $21.31 | 25645 |
| 2023-01-04 | 17.09 | $21.29 | 5827 |
| 2023-01-03 | 17.17 | $21.20 | 32611 |
| 2022-12-30 | 16.97 | $21.09 | 74000 |
| 2022-12-29 | 16.65 | $21.25 | 30600 |
| 2022-12-28 | 16.61 | $21.17 | 159700 |
| 2022-12-27 | 16.43 | $21.25 | 26700 |
| 2022-12-23 | 16.52 | $21.35 | 33400 |
| 2022-12-22 | 16.88 | $21.51 | 18200 |
| 2022-12-21 | 17.76 | $21.48 | 29615 |
| 2022-12-20 | 18.67 | $21.52 | 106000 |
| 2022-12-19 | 19.62 | $21.66 | 27144 |
| 2022-12-16 | 20.06 | $21.75 | 31200 |
| 2022-12-15 | 20.33 | $21.73 | 38500 |
| 2022-12-14 | 20.62 | $21.69 | 22248 |
| 2022-12-13 | 21.06 | $21.60 | 22800 |
| 2022-12-12 | 21.70 | $21.40 | 70634 |
| 2022-12-09 | 22.82 | $21.48 | 24000 |
| 2022-12-08 | 23.33 | $21.56 | 72800 |
| 2022-12-07 | 23.56 | $21.59 | 72634 |
| 2022-12-06 | 23.97 | $21.39 | 54146 |
| 2022-12-05 | 24.88 | $21.42 | 18923 |
| 2022-12-02 | 25.79 | $21.55 | 29933 |
| 2022-12-01 | 26.72 | $21.47 | 40134 |
| 2022-11-30 | 27.84 | $21.37 | 101000 |
| 2022-11-29 | 29.19 | $21.17 | 50700 |
| 2022-11-28 | 30.25 | $21.32 | 24619 |
| 2022-11-25 | 31.82 | $21.28 | 26100 |
| 2022-11-23 | 33.31 | $21.22 | 308900 |
| 2022-11-22 | 34.85 | $21.14 | 266600 |
| 2022-11-21 | 35.94 | $21.12 | 52636 |
| 2022-11-18 | 37.10 | $21.17 | 17900 |
| 2022-11-17 | 38.47 | $21.21 | 28303 |
| 2022-11-16 | 39.88 | $21.21 | 9132 |
| 2022-11-15 | 41.72 | $21.09 | 23935 |
| 2022-11-14 | 43.33 | $21.03 | 21837 |
| 2022-11-11 | 44.83 | $21.06 | 13700 |
| 2022-11-10 | 46.56 | $20.88 | 22845 |
| 2022-11-09 | 47.97 | $20.61 | 18929 |
| 2022-11-08 | 47.83 | $20.58 | 25136 |
| 2022-11-07 | 47.63 | $20.54 | 27226 |
| 2022-11-04 | 47.42 | $20.55 | 4847 |
| 2022-11-03 | 47.28 | $20.66 | 18828 |
| 2022-11-02 | 47.16 | $20.67 | 20600 |
| 2022-11-01 | 47.13 | $20.63 | 23400 |
| 2022-10-31 | 47.01 | $20.57 | 117923 |
| 2022-10-28 | 46.88 | $20.78 | 12800 |
| 2022-10-27 | 47.12 | $20.87 | 8500 |
| 2022-10-26 | 47.47 | $20.70 | 33200 |
| 2022-10-25 | 47.16 | $20.60 | 16300 |
| 2022-10-24 | 46.52 | $20.43 | 85500 |
| 2022-10-21 | 45.31 | $20.54 | 88343 |
| 2022-10-20 | 44.04 | $20.59 | 26909 |
| 2022-10-19 | 42.84 | $20.86 | 43048 |
| 2022-10-18 | 41.87 | $20.95 | 23934 |
| 2022-10-17 | 41.02 | $20.93 | 70900 |
| 2022-10-14 | 40.12 | $21.02 | 18900 |
| 2022-10-13 | 39.36 | $20.94 | 68849 |
| 2022-10-12 | 38.47 | $21.15 | 273700 |
| 2022-10-11 | 37.71 | $21.18 | 187100 |
| 2022-10-10 | 36.93 | $21.31 | 122500 |
| 2022-10-07 | 36.31 | $21.30 | 71000 |
| 2022-10-06 | 35.69 | $21.41 | 105300 |
| 2022-10-05 | 35.33 | $21.53 | 835919 |
| 2022-10-04 | 34.99 | $21.66 | 64300 |
| 2022-10-03 | 35.01 | $21.54 | 97800 |
| 2022-09-30 | 34.63 | $21.47 | 33138 |
| 2022-09-29 | 34.13 | $21.51 | 186300 |
| 2022-09-28 | 33.61 | $21.60 | 27900 |
| 2022-09-27 | 32.84 | $21.26 | 29300 |
| 2022-09-26 | 30.82 | $21.47 | 21400 |
| 2022-09-23 | 28.90 | $21.72 | 16000 |
| 2022-09-22 | 27.23 | $21.94 | 78700 |
| 2022-09-21 | 25.85 | $22.03 | 61800 |
| 2022-09-20 | 24.42 | $22.00 | 72129 |
| 2022-09-19 | 23.02 | $22.14 | 24425 |
| 2022-09-16 | 21.85 | $22.21 | 58200 |
| 2022-09-15 | 20.73 | $22.23 | 23700 |
| 2022-09-14 | 19.69 | $22.24 | 65701 |
| 2022-09-13 | 18.64 | $22.29 | 47000 |
| 2022-09-12 | 17.60 | $22.43 | 20600 |
| 2022-09-09 | 16.92 | $22.50 | 24200 |
| 2022-09-08 | 16.50 | $22.51 | 38541 |
| 2022-09-07 | 16.09 | $22.57 | 31400 |
| 2022-09-06 | 15.38 | $22.56 | 22900 |
| 2022-09-02 | 14.79 | $22.62 | 36800 |
| 2022-09-01 | 14.30 | $22.61 | 35342 |
| 2022-08-31 | 13.81 | $22.71 | 31600 |
| 2022-08-30 | 13.48 | $22.74 | 21600 |
| 2022-08-29 | 13.22 | $22.77 | 53800 |
| 2022-08-26 | 12.96 | $22.83 | 19100 |
| 2022-08-25 | 13.12 | $22.82 | 21600 |
| 2022-08-24 | 13.00 | $22.80 | 18300 |
| 2022-08-23 | 12.90 | $22.92 | 15900 |
| 2022-08-22 | 12.92 | $23.01 | 93921 |
| 2022-08-19 | 13.23 | $23.09 | 132008 |
| 2022-08-18 | 13.87 | $23.10 | 33608 |
| 2022-08-17 | 14.44 | $23.10 | 28200 |
| 2022-08-16 | 15.00 | $23.17 | 194028 |
| 2022-08-15 | 15.40 | $23.17 | 67228 |
| 2022-08-12 | 15.68 | $23.22 | 55400 |
| 2022-08-11 | 16.19 | $23.20 | 46540 |
| 2022-08-10 | 16.73 | $23.12 | 15300 |
| 2022-08-09 | 17.09 | $23.11 | 19501 |
| 2022-08-08 | 17.97 | $23.14 | 29442 |
| 2022-08-05 | 18.78 | $23.06 | 78847 |
| 2022-08-04 | 19.63 | $23.35 | 48329 |
| 2022-08-03 | 19.92 | $23.18 | 24737 |
| 2022-08-02 | 20.60 | $23.23 | 107900 |
| 2022-08-01 | 20.99 | $23.46 | 84100 |
| 2022-07-29 | 20.53 | $23.43 | 25100 |
| 2022-07-28 | 20.17 | $23.25 | 44500 |
| 2022-07-27 | 20.06 | $23.21 | 57800 |
| 2022-07-26 | 20.39 | $23.14 | 70142 |
| 2022-07-25 | 20.61 | $23.07 | 25400 |
| 2022-07-22 | 21.07 | $23.04 | 29417 |
| 2022-07-21 | 21.78 | $22.84 | 45139 |
| 2022-07-20 | 22.34 | $22.76 | 16611 |
| 2022-07-19 | 22.99 | $22.77 | 15100 |
| 2022-07-18 | 23.72 | $22.80 | 48314 |
| 2022-07-15 | 24.52 | $22.89 | 12600 |
| 2022-07-14 | 25.43 | $22.85 | 15100 |
| 2022-07-13 | 26.23 | $22.89 | 37400 |
| 2022-07-12 | 27.08 | $22.85 | 65500 |
| 2022-07-11 | 28.21 | $22.80 | 28715 |
| 2022-07-08 | 29.23 | $22.63 | 49430 |
| 2022-07-07 | 30.24 | $22.86 | 61517 |
| 2022-07-06 | 31.64 | $22.86 | 90046 |
| 2022-07-05 | 33.14 | $23.02 | 58400 |
| 2022-07-01 | 34.66 | $22.97 | 16100 |
| 2022-06-30 | 36.26 | $22.73 | 72400 |
| 2022-06-29 | 37.10 | $22.61 | 25300 |
| 2022-06-28 | 37.06 | $22.61 | 20600 |
| 2022-06-27 | 36.98 | $22.56 | 20147 |
| 2022-06-24 | 37.06 | $22.65 | 70537 |
| 2022-06-23 | 37.20 | $22.63 | 28922 |
| 2022-06-22 | 37.58 | $22.56 | 78100 |
| 2022-06-21 | 37.20 | $22.33 | 37800 |
| 2022-06-17 | 36.05 | $22.32 | 29100 |
| 2022-06-16 | 34.84 | $22.35 | 20214 |
| 2022-06-15 | 33.45 | $22.32 | 53400 |
| 2022-06-14 | 31.93 | $22.27 | 131600 |
| 2022-06-13 | 30.36 | $22.44 | 174429 |
| 2022-06-10 | 28.94 | $22.81 | 58823 |
| 2022-06-09 | 28.28 | $22.96 | 52900 |
| 2022-06-08 | 27.99 | $23.09 | 13514 |
| 2022-06-07 | 28.10 | $23.05 | 17900 |
| 2022-06-06 | 28.21 | $23.11 | 15343 |
| 2022-06-03 | 28.55 | $23.17 | 41500 |
| 2022-06-02 | 29.03 | $23.21 | 22800 |
| 2022-06-01 | 29.60 | $23.23 | 11047 |
| 2022-05-31 | 30.28 | $23.38 | 86300 |
| 2022-05-27 | 31.44 | $23.40 | 43049 |
| 2022-05-26 | 32.91 | $23.38 | 8700 |
| 2022-05-25 | 34.32 | $23.35 | 77349 |
| 2022-05-24 | 35.85 | $23.37 | 38600 |
| 2022-05-23 | 37.12 | $23.26 | 24827 |
| 2022-05-20 | 38.46 | $23.28 | 52201 |
| 2022-05-19 | 39.64 | $23.26 | 153015 |
| 2022-05-18 | 40.88 | $23.22 | 28507 |
| 2022-05-17 | 41.44 | $23.21 | 107042 |
| 2022-05-16 | 42.18 | $23.29 | 57423 |
| 2022-05-13 | 43.14 | $23.30 | 23313 |
| 2022-05-12 | 44.05 | $23.36 | 40100 |
| 2022-05-11 | 45.09 | $23.22 | 41800 |
| 2022-05-10 | 45.85 | $23.15 | 62348 |
| 2022-05-09 | 46.23 | $23.16 | 55800 |
| 2022-05-06 | 46.53 | $23.06 | 49233 |
| 2022-05-05 | 46.69 | $23.19 | 32847 |
| 2022-05-04 | 47.21 | $23.37 | 45203 |
| 2022-05-03 | 47.78 | $23.15 | 29000 |
| 2022-05-02 | 47.80 | $23.24 | 22600 |
| 2022-04-29 | 47.94 | $23.33 | 27926 |
| 2022-04-28 | 48.36 | $23.45 | 82300 |
| 2022-04-27 | 48.93 | $23.51 | 41400 |
| 2022-04-26 | 49.69 | $23.46 | 143113 |
| 2022-04-25 | 50.28 | $23.31 | 51248 |
| 2022-04-22 | 50.18 | $23.26 | 13200 |
| 2022-04-21 | 49.45 | $23.29 | 29200 |
| 2022-04-20 | 48.68 | $23.40 | 15833 |
| 2022-04-19 | 48.09 | $23.38 | 28128 |
| 2022-04-18 | 47.48 | $23.56 | 165200 |
| 2022-04-14 | 47.12 | $23.59 | 114100 |
| 2022-04-13 | 46.74 | $23.72 | 33221 |
| 2022-04-12 | 46.66 | $23.69 | 150500 |
| 2022-04-11 | 46.05 | $23.65 | 100600 |
| 2022-04-08 | 45.21 | $23.76 | 85918 |
| 2022-04-07 | 44.37 | $23.85 | 23848 |
| 2022-04-06 | 43.77 | $23.91 | 44504 |
| 2022-04-05 | 43.21 | $23.99 | 50006 |
| 2022-04-04 | 42.76 | $24.09 | 288022 |
| 2022-04-01 | 42.56 | $24.14 | 34207 |
| 2022-03-31 | 42.40 | $24.14 | 62700 |
| 2022-03-30 | 42.38 | $24.17 | 36142 |
| 2022-03-29 | 42.04 | $24.12 | 56000 |
| 2022-03-28 | 41.21 | $24.06 | 397800 |
| 2022-03-25 | 40.34 | $24.15 | 29000 |
| 2022-03-24 | 39.57 | $24.34 | 108606 |
| 2022-03-23 | 39.15 | $24.34 | 145700 |
| 2022-03-22 | 38.70 | $24.26 | 105030 |
| 2022-03-21 | 38.03 | $24.38 | 78100 |
| 2022-03-18 | 37.62 | $24.52 | 21503 |
| 2022-03-17 | 37.49 | $24.43 | 18500 |
| 2022-03-16 | 36.86 | $24.46 | 76200 |
| 2022-03-15 | 36.19 | $24.49 | 77600 |
| 2022-03-14 | 35.67 | $24.55 | 33400 |
| 2022-03-11 | 35.23 | $24.70 | 18401 |
| 2022-03-10 | 35.15 | $24.72 | 116300 |
| 2022-03-09 | 35.12 | $24.79 | 44900 |
| 2022-03-08 | 35.34 | $24.87 | 134300 |
| 2022-03-07 | 35.85 | $24.98 | 67236 |
| 2022-03-04 | 36.79 | $24.99 | 94500 |
| 2022-03-03 | 37.82 | $24.93 | 85237 |
| 2022-03-02 | 38.48 | $25.00 | 85926 |
| 2022-03-01 | 39.44 | $25.05 | 29320 |
| 2022-02-28 | 40.81 | $24.97 | 42604 |
| 2022-02-25 | 41.30 | $24.77 | 46901 |
| 2022-02-24 | 40.38 | $24.79 | 60047 |
| 2022-02-23 | 39.41 | $24.80 | 50542 |
| 2022-02-22 | 38.62 | $24.86 | 52116 |
| 2022-02-18 | 37.94 | $24.89 | 48128 |
| 2022-02-17 | 37.33 | $24.89 | 59929 |
| 2022-02-16 | 36.38 | $24.85 | 219006 |
| 2022-02-15 | 35.18 | $24.81 | 212215 |
| 2022-02-14 | 33.92 | $24.89 | 54339 |
| 2022-02-11 | 32.66 | $24.90 | 295500 |
| 2022-02-10 | 31.45 | $24.88 | 520000 |
| 2022-02-09 | 30.27 | $25.11 | 27023 |
| 2022-02-08 | 29.75 | $25.11 | 73828 |
| 2022-02-07 | 29.09 | $25.17 | 38246 |
| 2022-02-04 | 28.71 | $25.16 | 125327 |
| 2022-02-03 | 28.30 | $25.23 | 148441 |
| 2022-02-02 | 28.36 | $25.34 | 69100 |
| 2022-02-01 | 28.71 | $25.28 | 81303 |
| 2022-01-31 | 28.89 | $25.28 | 212500 |
| 2022-01-28 | 29.08 | $25.33 | 124146 |
| 2022-01-27 | 29.19 | $25.30 | 60200 |
| 2022-01-26 | 29.04 | $25.21 | 133831 |
| 2022-01-25 | 28.89 | $25.31 | 44200 |
| 2022-01-24 | 29.16 | $25.29 | 206837 |
| 2022-01-21 | 29.44 | $25.32 | 67546 |
| 2022-01-20 | 28.74 | $25.28 | 114800 |
| 2022-01-19 | 28.02 | $25.20 | 302926 |
| 2022-01-18 | 26.86 | $25.20 | 53900 |
| 2022-01-14 | 25.64 | $25.33 | 87016 |
| 2022-01-13 | 24.79 | $25.37 | 50607 |
| 2022-01-12 | 24.11 | $25.36 | 29800 |
| 2022-01-11 | 23.39 | $25.37 | 107618 |
| 2022-01-10 | 21.94 | $25.35 | 339900 |
| 2022-01-07 | 20.48 | $25.44 | 43210 |
| 2022-01-06 | 19.24 | $25.52 | 31032 |
| 2022-01-05 | 18.30 | $25.54 | 129549 |
| 2022-01-04 | 17.40 | $25.59 | 83100 |
| 2022-01-03 | 16.78 | $25.68 | 53200 |
| 2021-12-31 | 16.54 | $25.70 | 22532 |
| 2021-12-30 | 16.19 | $25.71 | 146949 |
| 2021-12-29 | 15.88 | $25.71 | 145424 |
| 2021-12-28 | 15.87 | $25.74 | 167149 |
| 2021-12-27 | 15.87 | $25.70 | 39947 |
| 2021-12-23 | 15.86 | $25.74 | 92347 |
| 2021-12-22 | 16.10 | $25.83 | 35443 |
| 2021-12-21 | 16.92 | $25.85 | 80800 |
| 2021-12-20 | 17.77 | $25.90 | 503513 |
| 2021-12-17 | 18.02 | $25.89 | 40838 |
| 2021-12-16 | 18.28 | $25.83 | 62000 |
| 2021-12-15 | 18.83 | $25.83 | 102633 |
| 2021-12-14 | 19.61 | $25.84 | 140400 |
| 2021-12-13 | 20.43 | $25.76 | 30926 |
| 2021-12-10 | 21.44 | $25.78 | 52011 |
| 2021-12-09 | 22.49 | $25.78 | 28300 |
| 2021-12-08 | 23.47 | $25.78 | 20421 |
| 2021-12-07 | 24.62 | $25.78 | 197200 |
| 2021-12-06 | 25.83 | $25.85 | 98400 |
| 2021-12-03 | 26.83 | $25.79 | 84700 |
| 2021-12-02 | 28.17 | $25.80 | 31500 |
| 2021-12-01 | 29.46 | $25.77 | 40111 |
| 2021-11-30 | 30.76 | $25.82 | 36643 |
| 2021-11-29 | 32.06 | $25.77 | 163218 |
| 2021-11-26 | 33.60 | $25.82 | 24100 |
| 2021-11-24 | 34.78 | $25.65 | 21235 |
| 2021-11-23 | 36.26 | $25.72 | 92837 |
| 2021-11-22 | 38.02 | $25.77 | 132402 |
| 2021-11-19 | 39.51 | $25.83 | 107027 |
| 2021-11-18 | 40.76 | $25.83 | 57900 |
| 2021-11-17 | 42.20 | $25.82 | 52300 |
| 2021-11-16 | 43.77 | $25.77 | 37749 |
| 2021-11-15 | 45.49 | $25.76 | 187121 |
| 2021-11-12 | 47.14 | $25.80 | 135700 |
| 2021-11-11 | 48.82 | $25.79 | 60023 |
| 2021-11-10 | 50.44 | $25.84 | 158100 |
| 2021-11-09 | 51.77 | $25.93 | 34231 |
| 2021-11-08 | 52.70 | $25.92 | 29400 |
| 2021-11-05 | 53.60 | $25.93 | 45339 |
| 2021-11-04 | 54.54 | $25.86 | 237200 |
| 2021-11-03 | 56.07 | $25.85 | 47617 |
| 2021-11-02 | 57.44 | $25.85 | 359519 |
| 2021-11-01 | 58.88 | $25.87 | 399800 |
| 2021-10-29 | 60.40 | $25.76 | 108000 |
| 2021-10-28 | 62.00 | $25.86 | 108700 |
| 2021-10-27 | 63.03 | $25.83 | 97900 |
| 2021-10-26 | 64.17 | $25.79 | 91300 |
| 2021-10-25 | 65.57 | $25.76 | 149335 |
| 2021-10-22 | 67.04 | $25.78 | 50947 |
| 2021-10-21 | 68.65 | $25.74 | 183738 |
| 2021-10-20 | 70.14 | $25.83 | 109200 |
| 2021-10-19 | 71.08 | $25.86 | 979915 |
| 2021-10-18 | 72.06 | $25.85 | 56500 |
| 2021-10-15 | 73.09 | $25.81 | 115639 |
| 2021-10-14 | 74.18 | $25.93 | 49600 |
| 2021-10-13 | 74.99 | $25.86 | 102200 |
| 2021-10-12 | 75.92 | $25.86 | 110600 |
| 2021-10-11 | 76.70 | $25.86 | 66100 |
| 2021-10-08 | 77.46 | $25.90 | 26714 |
| 2021-10-07 | 78.14 | $25.90 | 289720 |
| 2021-10-06 | 78.86 | $25.94 | 140300 |
| 2021-10-05 | 79.49 | $25.96 | 60200 |
| 2021-10-04 | 79.94 | $25.93 | 361500 |
| 2021-10-01 | 80.41 | $25.89 | 361747 |
| 2021-09-30 | 80.94 | $25.94 | 43900 |
| 2021-09-29 | 81.40 | $25.86 | 108200 |
| 2021-09-28 | 81.90 | $25.88 | 160942 |
| 2021-09-27 | 82.43 | $25.93 | 227000 |
| 2021-09-24 | 82.90 | $25.92 | 38705 |
| 2021-09-23 | 83.22 | $25.97 | 108945 |
| 2021-09-22 | 83.46 | $26.01 | 23916 |
| 2021-09-21 | 83.47 | $26.02 | 22000 |
| 2021-09-20 | 83.39 | $26.01 | 71600 |
| 2021-09-17 | 83.30 | $26.02 | 35247 |
| 2021-09-16 | 83.22 | $26.04 | 89840 |
| 2021-09-15 | 83.10 | $26.10 | 34834 |
| 2021-09-14 | 82.75 | $26.10 | 109000 |
| 2021-09-13 | 82.39 | $26.05 | 143227 |
| 2021-09-10 | 82.02 | $26.05 | 29000 |
| 2021-09-09 | 81.63 | $26.07 | 28627 |
| 2021-09-08 | 81.21 | $26.06 | 102941 |
| 2021-09-07 | 80.78 | $26.07 | 85210 |
| 2021-09-03 | 80.33 | $26.04 | 49235 |
| 2021-09-02 | 79.86 | $26.04 | 73100 |
| 2021-09-01 | 79.34 | $26.03 | 25337 |
| 2021-08-31 | 78.79 | $26.02 | 77000 |
| 2021-08-30 | 78.21 | $26.02 | 101320 |
| 2021-08-27 | 77.61 | $25.99 | 39800 |
| 2021-08-26 | 76.98 | $25.99 | 15200 |
| 2021-08-25 | 76.31 | $26.01 | 150000 |
| 2021-08-24 | 75.61 | $26.00 | 24500 |
| 2021-08-23 | 74.78 | $26.02 | 59900 |
| 2021-08-20 | 73.86 | $26.06 | 63300 |
| 2021-08-19 | 72.89 | $26.05 | 45400 |
| 2021-08-18 | 71.83 | $26.04 | 15800 |
| 2021-08-17 | 70.72 | $26.06 | 69303 |
| 2021-08-16 | 69.53 | $26.04 | 26500 |
| 2021-08-13 | 68.27 | $26.01 | 22700 |
| 2021-08-12 | 66.95 | $25.99 | 31500 |
| 2021-08-11 | 65.54 | $26.01 | 208600 |
| 2021-08-10 | 64.05 | $25.98 | 85700 |
| 2021-08-09 | 62.49 | $26.03 | 158009 |
| 2021-08-06 | 60.75 | $26.04 | 18511 |
| 2021-08-05 | 58.89 | $26.07 | 20029 |
| 2021-08-04 | 56.89 | $26.07 | 13500 |
| 2021-08-03 | 54.78 | $26.11 | 27400 |
| 2021-08-02 | 52.55 | $26.09 | 8819 |
| 2021-07-30 | 50.20 | $26.07 | 23548 |
| 2021-07-29 | 47.72 | $26.01 | 22124 |
| 2021-07-28 | 45.12 | $26.04 | 46214 |
| 2021-07-27 | 42.37 | $26.04 | 11738 |
| 2021-07-26 | 39.47 | $26.02 | 19600 |
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