Is LeaderShares Dynamic Yield ETF (DYLD) a Buy, Sell, or Hold?
Enter your email address below for free access to our LeaderShares Dynamic Yield ETF (DYLD) research center and poll results.
AMEX : DYLD
LeaderShares Dynamic Yield ETF
$22.44 USD
$0.07 (0.31%)
- Volume
- 1.31K
- Average Volume
- 2.83K
- Market Capitalization
- $40.53M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $22.92
- Year Low
- $22.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
22.42
2026-07-17
Close Price
$22.38
Vol: 1318
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.58
Average
22.84
Maximum
25.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.42 | $22.38 | 1318 |
| 2026-07-16 | 22.42 | $22.37 | 600 |
| 2026-07-15 | 22.43 | $22.37 | 1400 |
| 2026-07-14 | 22.43 | $22.35 | 3600 |
| 2026-07-13 | 22.44 | $22.35 | 1523 |
| 2026-07-10 | 22.44 | $22.37 | 2139 |
| 2026-07-09 | 22.45 | $22.38 | 2800 |
| 2026-07-08 | 22.45 | $22.37 | 1900 |
| 2026-07-07 | 22.45 | $22.40 | 1143 |
| 2026-07-06 | 22.45 | $22.44 | 2813 |
| 2026-07-02 | 22.45 | $22.42 | 318 |
| 2026-07-01 | 22.46 | $22.41 | 3600 |
| 2026-06-30 | 22.46 | $22.43 | 2400 |
| 2026-06-29 | 22.46 | $22.45 | 1500 |
| 2026-06-26 | 22.46 | $22.43 | 2903 |
| 2026-06-25 | 22.46 | $22.50 | 4949 |
| 2026-06-24 | 22.46 | $22.50 | 2114 |
| 2026-06-23 | 22.45 | $22.47 | 5813 |
| 2026-06-22 | 22.45 | $22.47 | 3420 |
| 2026-06-18 | 22.45 | $22.50 | 500 |
| 2026-06-17 | 22.44 | $22.47 | 900 |
| 2026-06-16 | 22.44 | $22.49 | 437 |
| 2026-06-15 | 22.43 | $22.49 | 2237 |
| 2026-06-12 | 22.43 | $22.44 | 1200 |
| 2026-06-11 | 22.43 | $22.44 | 700 |
| 2026-06-10 | 22.43 | $22.42 | 2617 |
| 2026-06-09 | 22.43 | $22.43 | 6800 |
| 2026-06-08 | 22.43 | $22.42 | 1925 |
| 2026-06-05 | 22.44 | $22.43 | 1707 |
| 2026-06-04 | 22.44 | $22.46 | 1133 |
| 2026-06-03 | 22.44 | $22.45 | 11900 |
| 2026-06-02 | 22.44 | $22.48 | 4000 |
| 2026-06-01 | 22.44 | $22.45 | 4831 |
| 2026-05-29 | 22.44 | $22.47 | 920 |
| 2026-05-28 | 22.43 | $22.43 | 1906 |
| 2026-05-27 | 22.43 | $22.43 | 8404 |
| 2026-05-26 | 22.43 | $22.42 | 3900 |
| 2026-05-22 | 22.43 | $22.39 | 2316 |
| 2026-05-21 | 22.43 | $22.42 | 1100 |
| 2026-05-20 | 22.44 | $22.40 | 1300 |
| 2026-05-19 | 22.45 | $22.36 | 1200 |
| 2026-05-18 | 22.46 | $22.41 | 714 |
| 2026-05-15 | 22.46 | $22.41 | 721 |
| 2026-05-14 | 22.47 | $22.46 | 7642 |
| 2026-05-13 | 22.48 | $22.45 | 641 |
| 2026-05-12 | 22.48 | $22.45 | 3500 |
| 2026-05-11 | 22.48 | $22.48 | 2000 |
| 2026-05-08 | 22.49 | $22.47 | 1648 |
| 2026-05-07 | 22.49 | $22.47 | 3039 |
| 2026-05-06 | 22.49 | $22.49 | 3710 |
| 2026-05-05 | 22.49 | $22.42 | 6627 |
| 2026-05-04 | 22.49 | $22.42 | 1602 |
| 2026-05-01 | 22.49 | $22.45 | 223 |
| 2026-04-30 | 22.49 | $22.42 | 1600 |
| 2026-04-29 | 22.49 | $22.41 | 4305 |
| 2026-04-28 | 22.49 | $22.43 | 3432 |
| 2026-04-27 | 22.49 | $22.44 | 5245 |
| 2026-04-24 | 22.48 | $22.43 | 8628 |
| 2026-04-23 | 22.48 | $22.53 | 3941 |
| 2026-04-22 | 22.48 | $22.55 | 900 |
| 2026-04-21 | 22.47 | $22.55 | 3400 |
| 2026-04-20 | 22.47 | $22.56 | 3000 |
| 2026-04-17 | 22.46 | $22.56 | 2127 |
| 2026-04-16 | 22.46 | $22.53 | 2301 |
| 2026-04-15 | 22.46 | $22.55 | 1011 |
| 2026-04-14 | 22.45 | $22.53 | 5200 |
| 2026-04-13 | 22.45 | $22.49 | 800 |
| 2026-04-10 | 22.44 | $22.49 | 2714 |
| 2026-04-09 | 22.44 | $22.51 | 15301 |
| 2026-04-08 | 22.44 | $22.50 | 5900 |
| 2026-04-07 | 22.44 | $22.46 | 1018 |
| 2026-04-06 | 22.44 | $22.45 | 1100 |
| 2026-04-02 | 22.45 | $22.45 | 1936 |
| 2026-04-01 | 22.45 | $22.44 | 2000 |
| 2026-03-31 | 22.46 | $22.41 | 2849 |
| 2026-03-30 | 22.47 | $22.38 | 3410 |
| 2026-03-27 | 22.47 | $22.32 | 2316 |
| 2026-03-26 | 22.49 | $22.43 | 3410 |
| 2026-03-25 | 22.50 | $22.48 | 3524 |
| 2026-03-24 | 22.50 | $22.40 | 14600 |
| 2026-03-23 | 22.51 | $22.49 | 3700 |
| 2026-03-20 | 22.52 | $22.37 | 700 |
| 2026-03-19 | 22.54 | $22.48 | 4646 |
| 2026-03-18 | 22.55 | $22.47 | 1838 |
| 2026-03-17 | 22.55 | $22.49 | 744 |
| 2026-03-16 | 22.56 | $22.45 | 3000 |
| 2026-03-13 | 22.57 | $22.38 | 4242 |
| 2026-03-12 | 22.58 | $22.40 | 2200 |
| 2026-03-11 | 22.59 | $22.48 | 2525 |
| 2026-03-10 | 22.60 | $22.53 | 3303 |
| 2026-03-09 | 22.60 | $22.55 | 1746 |
| 2026-03-06 | 22.60 | $22.50 | 2405 |
| 2026-03-05 | 22.60 | $22.55 | 4824 |
| 2026-03-04 | 22.60 | $22.59 | 1621 |
| 2026-03-03 | 22.60 | $22.56 | 7623 |
| 2026-03-02 | 22.59 | $22.55 | 7000 |
| 2026-02-27 | 22.59 | $22.67 | 6525 |
| 2026-02-26 | 22.59 | $22.59 | 2100 |
| 2026-02-25 | 22.58 | $22.58 | 2103 |
| 2026-02-24 | 22.58 | $22.58 | 1600 |
| 2026-02-23 | 22.59 | $22.63 | 4003 |
| 2026-02-20 | 22.59 | $22.71 | 2011 |
| 2026-02-19 | 22.59 | $22.65 | 800 |
| 2026-02-18 | 22.58 | $22.64 | 1644 |
| 2026-02-17 | 22.58 | $22.68 | 3000 |
| 2026-02-13 | 22.58 | $22.61 | 2916 |
| 2026-02-12 | 22.58 | $22.58 | 8100 |
| 2026-02-11 | 22.59 | $22.58 | 6629 |
| 2026-02-10 | 22.59 | $22.61 | 6229 |
| 2026-02-09 | 22.59 | $22.58 | 5400 |
| 2026-02-06 | 22.59 | $22.54 | 4531 |
| 2026-02-05 | 22.60 | $22.54 | 2500 |
| 2026-02-04 | 22.60 | $22.50 | 2045 |
| 2026-02-03 | 22.61 | $22.52 | 10405 |
| 2026-02-02 | 22.61 | $22.52 | 3200 |
| 2026-01-30 | 22.61 | $22.58 | 6522 |
| 2026-01-29 | 22.62 | $22.50 | 11946 |
| 2026-01-28 | 22.62 | $22.53 | 2941 |
| 2026-01-27 | 22.63 | $22.59 | 4000 |
| 2026-01-26 | 22.63 | $22.69 | 1842 |
| 2026-01-23 | 22.63 | $22.63 | 11500 |
| 2026-01-22 | 22.63 | $22.64 | 8900 |
| 2026-01-21 | 22.62 | $22.62 | 3329 |
| 2026-01-20 | 22.62 | $22.59 | 6500 |
| 2026-01-16 | 22.62 | $22.68 | 8100 |
| 2026-01-15 | 22.61 | $22.64 | 9400 |
| 2026-01-14 | 22.62 | $22.65 | 6000 |
| 2026-01-13 | 22.62 | $22.62 | 6100 |
| 2026-01-12 | 22.62 | $22.63 | 7400 |
| 2026-01-09 | 22.62 | $22.63 | 4600 |
| 2026-01-08 | 22.62 | $22.63 | 6616 |
| 2026-01-07 | 22.62 | $22.61 | 2100 |
| 2026-01-06 | 22.63 | $22.63 | 4900 |
| 2026-01-05 | 22.63 | $22.58 | 2602 |
| 2026-01-02 | 22.64 | $22.61 | 2000 |
| 2025-12-31 | 22.64 | $22.62 | 5700 |
| 2025-12-30 | 22.65 | $22.64 | 5048 |
| 2025-12-29 | 22.65 | $22.63 | 8222 |
| 2025-12-26 | 22.65 | $22.63 | 4600 |
| 2025-12-24 | 22.66 | $22.64 | 2246 |
| 2025-12-23 | 22.66 | $22.59 | 15500 |
| 2025-12-22 | 22.66 | $22.57 | 16100 |
| 2025-12-19 | 22.67 | $22.58 | 8124 |
| 2025-12-18 | 22.67 | $22.58 | 6400 |
| 2025-12-17 | 22.68 | $22.55 | 2000 |
| 2025-12-16 | 22.68 | $22.69 | 9006 |
| 2025-12-15 | 22.68 | $22.64 | 2000 |
| 2025-12-12 | 22.69 | $22.64 | 5000 |
| 2025-12-11 | 22.69 | $22.71 | 5717 |
| 2025-12-10 | 22.69 | $22.69 | 4500 |
| 2025-12-09 | 22.69 | $22.64 | 12930 |
| 2025-12-08 | 22.69 | $22.69 | 3900 |
| 2025-12-05 | 22.69 | $22.71 | 23910 |
| 2025-12-04 | 22.69 | $22.70 | 20600 |
| 2025-12-03 | 22.69 | $22.69 | 8522 |
| 2025-12-02 | 22.69 | $22.71 | 3500 |
| 2025-12-01 | 22.68 | $22.69 | 5700 |
| 2025-11-28 | 22.68 | $22.72 | 1326 |
| 2025-11-26 | 22.68 | $22.72 | 7000 |
| 2025-11-25 | 22.68 | $22.66 | 6600 |
| 2025-11-24 | 22.69 | $22.68 | 6706 |
| 2025-11-21 | 22.70 | $22.64 | 2200 |
| 2025-11-20 | 22.71 | $22.70 | 3448 |
| 2025-11-19 | 22.71 | $22.69 | 3700 |
| 2025-11-18 | 22.72 | $22.68 | 2800 |
| 2025-11-17 | 22.73 | $22.66 | 5145 |
| 2025-11-14 | 22.74 | $22.68 | 4100 |
| 2025-11-13 | 22.74 | $22.69 | 5731 |
| 2025-11-12 | 22.75 | $22.72 | 7700 |
| 2025-11-11 | 22.75 | $22.72 | 10848 |
| 2025-11-10 | 22.75 | $22.70 | 9527 |
| 2025-11-07 | 22.76 | $22.69 | 5200 |
| 2025-11-06 | 22.76 | $22.69 | 2400 |
| 2025-11-05 | 22.76 | $22.61 | 5400 |
| 2025-11-04 | 22.77 | $22.67 | 3029 |
| 2025-11-03 | 22.77 | $22.65 | 8600 |
| 2025-10-31 | 22.77 | $22.69 | 9535 |
| 2025-10-30 | 22.78 | $22.71 | 5500 |
| 2025-10-29 | 22.78 | $22.75 | 3600 |
| 2025-10-28 | 22.78 | $22.78 | 10746 |
| 2025-10-27 | 22.78 | $22.85 | 6913 |
| 2025-10-24 | 22.77 | $22.84 | 3504 |
| 2025-10-23 | 22.76 | $22.82 | 6800 |
| 2025-10-22 | 22.76 | $22.83 | 5300 |
| 2025-10-21 | 22.75 | $22.84 | 8700 |
| 2025-10-20 | 22.75 | $22.83 | 6400 |
| 2025-10-17 | 22.75 | $22.81 | 5800 |
| 2025-10-16 | 22.75 | $22.78 | 15300 |
| 2025-10-15 | 22.76 | $22.77 | 12633 |
| 2025-10-14 | 22.76 | $22.77 | 21600 |
| 2025-10-13 | 22.76 | $22.76 | 237 |
| 2025-10-10 | 22.77 | $22.74 | 2633 |
| 2025-10-09 | 22.77 | $22.69 | 14449 |
| 2025-10-08 | 22.78 | $22.73 | 2000 |
| 2025-10-07 | 22.78 | $22.74 | 16900 |
| 2025-10-06 | 22.79 | $22.75 | 6000 |
| 2025-10-03 | 22.79 | $22.76 | 8900 |
| 2025-10-02 | 22.79 | $22.76 | 8100 |
| 2025-10-01 | 22.79 | $22.74 | 16743 |
| 2025-09-30 | 22.78 | $22.72 | 4200 |
| 2025-09-29 | 22.78 | $22.71 | 19421 |
| 2025-09-26 | 22.77 | $22.69 | 31700 |
| 2025-09-25 | 22.77 | $22.68 | 18400 |
| 2025-09-24 | 22.77 | $22.80 | 38500 |
| 2025-09-23 | 22.76 | $22.83 | 17600 |
| 2025-09-22 | 22.75 | $22.81 | 86223 |
| 2025-09-19 | 22.75 | $22.83 | 5000 |
| 2025-09-18 | 22.74 | $22.83 | 1800 |
| 2025-09-17 | 22.73 | $22.85 | 1929 |
| 2025-09-16 | 22.72 | $22.86 | 1600 |
| 2025-09-15 | 22.71 | $22.86 | 400 |
| 2025-09-12 | 22.70 | $22.83 | 2821 |
| 2025-09-11 | 22.69 | $22.83 | 646 |
| 2025-09-10 | 22.68 | $22.81 | 2600 |
| 2025-09-09 | 22.68 | $22.78 | 7800 |
| 2025-09-08 | 22.67 | $22.84 | 5013 |
| 2025-09-05 | 22.66 | $22.76 | 2500 |
| 2025-09-04 | 22.65 | $22.69 | 17000 |
| 2025-09-03 | 22.65 | $22.64 | 10800 |
| 2025-09-02 | 22.65 | $22.60 | 4000 |
| 2025-08-29 | 22.65 | $22.61 | 3300 |
| 2025-08-28 | 22.65 | $22.65 | 5600 |
| 2025-08-27 | 22.64 | $22.63 | 3835 |
| 2025-08-26 | 22.64 | $22.62 | 6630 |
| 2025-08-25 | 22.64 | $22.71 | 3700 |
| 2025-08-22 | 22.63 | $22.71 | 1330 |
| 2025-08-21 | 22.62 | $22.64 | 17417 |
| 2025-08-20 | 22.62 | $22.66 | 3800 |
| 2025-08-19 | 22.62 | $22.66 | 10900 |
| 2025-08-18 | 22.62 | $22.65 | 3924 |
| 2025-08-15 | 22.62 | $22.66 | 6113 |
| 2025-08-14 | 22.62 | $22.66 | 1200 |
| 2025-08-13 | 22.61 | $22.69 | 2339 |
| 2025-08-12 | 22.60 | $22.64 | 6200 |
| 2025-08-11 | 22.60 | $22.65 | 2717 |
| 2025-08-08 | 22.59 | $22.64 | 2400 |
| 2025-08-07 | 22.59 | $22.65 | 2100 |
| 2025-08-06 | 22.59 | $22.64 | 4100 |
| 2025-08-05 | 22.58 | $22.62 | 5734 |
| 2025-08-04 | 22.58 | $22.58 | 34938 |
| 2025-08-01 | 22.58 | $22.62 | 19407 |
| 2025-07-31 | 22.58 | $22.56 | 5509 |
| 2025-07-30 | 22.58 | $22.56 | 3300 |
| 2025-07-29 | 22.59 | $22.59 | 5200 |
| 2025-07-28 | 22.59 | $22.55 | 6400 |
| 2025-07-25 | 22.59 | $22.56 | 10400 |
| 2025-07-24 | 22.59 | $22.62 | 7000 |
| 2025-07-23 | 22.58 | $22.63 | 4537 |
| 2025-07-22 | 22.58 | $22.63 | 19139 |
| 2025-07-21 | 22.58 | $22.62 | 5045 |
| 2025-07-18 | 22.58 | $22.59 | 7400 |
| 2025-07-17 | 22.58 | $22.57 | 6206 |
| 2025-07-16 | 22.58 | $22.55 | 11700 |
| 2025-07-15 | 22.58 | $22.53 | 8500 |
| 2025-07-14 | 22.58 | $22.56 | 2706 |
| 2025-07-11 | 22.58 | $22.57 | 5400 |
| 2025-07-10 | 22.58 | $22.58 | 4800 |
| 2025-07-09 | 22.58 | $22.57 | 3700 |
| 2025-07-08 | 22.57 | $22.53 | 5500 |
| 2025-07-07 | 22.57 | $22.58 | 5624 |
| 2025-07-03 | 22.57 | $22.63 | 3144 |
| 2025-07-02 | 22.57 | $22.63 | 4100 |
| 2025-07-01 | 22.56 | $22.61 | 6200 |
| 2025-06-30 | 22.55 | $22.63 | 3434 |
| 2025-06-27 | 22.54 | $22.56 | 6413 |
| 2025-06-26 | 22.54 | $22.54 | 15322 |
| 2025-06-25 | 22.54 | $22.55 | 10300 |
| 2025-06-24 | 22.53 | $22.59 | 14900 |
| 2025-06-23 | 22.52 | $22.62 | 6829 |
| 2025-06-20 | 22.51 | $22.59 | 3400 |
| 2025-06-18 | 22.51 | $22.57 | 10508 |
| 2025-06-17 | 22.50 | $22.55 | 2837 |
| 2025-06-16 | 22.50 | $22.55 | 5600 |
| 2025-06-13 | 22.50 | $22.54 | 3807 |
| 2025-06-12 | 22.48 | $22.58 | 2300 |
| 2025-06-11 | 22.48 | $22.55 | 8300 |
| 2025-06-10 | 22.47 | $22.53 | 10100 |
| 2025-06-09 | 22.47 | $22.50 | 16000 |
| 2025-06-06 | 22.47 | $22.52 | 1800 |
| 2025-06-05 | 22.47 | $22.53 | 3600 |
| 2025-06-04 | 22.46 | $22.56 | 9900 |
| 2025-06-03 | 22.46 | $22.51 | 9900 |
| 2025-06-02 | 22.46 | $22.45 | 4942 |
| 2025-05-30 | 22.46 | $22.50 | 6100 |
| 2025-05-29 | 22.46 | $22.49 | 10017 |
| 2025-05-28 | 22.46 | $22.44 | 5512 |
| 2025-05-27 | 22.46 | $22.47 | 14300 |
| 2025-05-23 | 22.47 | $22.39 | 6300 |
| 2025-05-22 | 22.47 | $22.45 | 13014 |
| 2025-05-21 | 22.47 | $22.43 | 1200 |
| 2025-05-20 | 22.48 | $22.50 | 8600 |
| 2025-05-19 | 22.47 | $22.48 | 3600 |
| 2025-05-16 | 22.46 | $22.48 | 9602 |
| 2025-05-15 | 22.46 | $22.30 | 3700 |
| 2025-05-14 | 22.47 | $22.46 | 36900 |
| 2025-05-13 | 22.47 | $22.49 | 16100 |
| 2025-05-12 | 22.46 | $22.50 | 2800 |
| 2025-05-09 | 22.45 | $22.46 | 12100 |
| 2025-05-08 | 22.44 | $22.47 | 20400 |
| 2025-05-07 | 22.43 | $22.46 | 6539 |
| 2025-05-06 | 22.42 | $22.47 | 8346 |
| 2025-05-05 | 22.42 | $22.47 | 11000 |
| 2025-05-02 | 22.42 | $22.48 | 9315 |
| 2025-05-01 | 22.42 | $22.49 | 6947 |
| 2025-04-30 | 22.42 | $22.48 | 8700 |
| 2025-04-29 | 22.43 | $22.53 | 7500 |
| 2025-04-28 | 22.43 | $22.51 | 11800 |
| 2025-04-25 | 22.43 | $22.49 | 7200 |
| 2025-04-24 | 22.43 | $22.52 | 6600 |
| 2025-04-23 | 22.43 | $22.46 | 3520 |
| 2025-04-22 | 22.44 | $22.40 | 2403 |
| 2025-04-21 | 22.45 | $22.37 | 4900 |
| 2025-04-17 | 22.46 | $22.44 | 11700 |
| 2025-04-16 | 22.48 | $22.44 | 5800 |
| 2025-04-15 | 22.49 | $22.39 | 5240 |
| 2025-04-14 | 22.50 | $22.32 | 5046 |
| 2025-04-11 | 22.51 | $22.30 | 4918 |
| 2025-04-10 | 22.53 | $22.25 | 6800 |
| 2025-04-09 | 22.54 | $22.38 | 48449 |
| 2025-04-08 | 22.55 | $22.25 | 35200 |
| 2025-04-07 | 22.57 | $22.35 | 6746 |
| 2025-04-04 | 22.58 | $22.47 | 12122 |
| 2025-04-03 | 22.59 | $22.53 | 7738 |
| 2025-04-02 | 22.59 | $22.57 | 25900 |
| 2025-04-01 | 22.59 | $22.56 | 16828 |
| 2025-03-31 | 22.60 | $22.51 | 9100 |
| 2025-03-28 | 22.60 | $22.51 | 12700 |
| 2025-03-27 | 22.61 | $22.48 | 93300 |
| 2025-03-26 | 22.62 | $22.60 | 3417 |
| 2025-03-25 | 22.62 | $22.60 | 48329 |
| 2025-03-24 | 22.62 | $22.62 | 29606 |
| 2025-03-21 | 22.62 | $22.62 | 284600 |
| 2025-03-20 | 22.62 | $22.82 | 10400 |
| 2025-03-19 | 22.60 | $22.63 | 2517 |
| 2025-03-18 | 22.60 | $22.61 | 2600 |
| 2025-03-17 | 22.60 | $22.60 | 8344 |
| 2025-03-14 | 22.60 | $22.57 | 1300 |
| 2025-03-13 | 22.60 | $22.53 | 2600 |
| 2025-03-12 | 22.60 | $22.55 | 3500 |
| 2025-03-11 | 22.60 | $22.57 | 6100 |
| 2025-03-10 | 22.60 | $22.62 | 6927 |
| 2025-03-07 | 22.60 | $22.61 | 2800 |
| 2025-03-06 | 22.60 | $22.61 | 11522 |
| 2025-03-05 | 22.60 | $22.64 | 2800 |
| 2025-03-04 | 22.59 | $22.61 | 6100 |
| 2025-03-03 | 22.58 | $22.66 | 21500 |
| 2025-02-28 | 22.58 | $22.65 | 15200 |
| 2025-02-27 | 22.57 | $22.62 | 8800 |
| 2025-02-26 | 22.57 | $22.64 | 4528 |
| 2025-02-25 | 22.56 | $22.62 | 10400 |
| 2025-02-24 | 22.55 | $22.53 | 12634 |
| 2025-02-21 | 22.55 | $22.61 | 3106 |
| 2025-02-20 | 22.55 | $22.60 | 10839 |
| 2025-02-19 | 22.55 | $22.58 | 18800 |
| 2025-02-18 | 22.55 | $22.59 | 5533 |
| 2025-02-14 | 22.54 | $22.61 | 2800 |
| 2025-02-13 | 22.54 | $22.59 | 3700 |
| 2025-02-12 | 22.53 | $22.50 | 3000 |
| 2025-02-11 | 22.53 | $22.55 | 5801 |
| 2025-02-10 | 22.52 | $22.56 | 1201 |
| 2025-02-07 | 22.51 | $22.55 | 3000 |
| 2025-02-06 | 22.50 | $22.59 | 4007 |
| 2025-02-05 | 22.49 | $22.60 | 8500 |
| 2025-02-04 | 22.48 | $22.51 | 6400 |
| 2025-02-03 | 22.48 | $22.53 | 11300 |
| 2025-01-31 | 22.48 | $22.51 | 5700 |
| 2025-01-30 | 22.48 | $22.53 | 10000 |
| 2025-01-29 | 22.47 | $22.50 | 7049 |
| 2025-01-28 | 22.47 | $22.52 | 3200 |
| 2025-01-27 | 22.47 | $22.53 | 6800 |
| 2025-01-24 | 22.47 | $22.53 | 17100 |
| 2025-01-23 | 22.46 | $22.52 | 5200 |
| 2025-01-22 | 22.46 | $22.54 | 11400 |
| 2025-01-21 | 22.46 | $22.55 | 10312 |
| 2025-01-17 | 22.46 | $22.51 | 14300 |
| 2025-01-16 | 22.47 | $22.57 | 12606 |
| 2025-01-15 | 22.47 | $22.48 | 29543 |
| 2025-01-14 | 22.48 | $22.37 | 5803 |
| 2025-01-13 | 22.50 | $22.35 | 7230 |
| 2025-01-10 | 22.52 | $22.36 | 10048 |
| 2025-01-08 | 22.54 | $22.42 | 4921 |
| 2025-01-07 | 22.56 | $22.41 | 6417 |
| 2025-01-06 | 22.59 | $22.45 | 4900 |
| 2025-01-03 | 22.60 | $22.47 | 6120 |
| 2025-01-02 | 22.62 | $22.46 | 4331 |
| 2024-12-31 | 22.64 | $22.46 | 2700 |
| 2024-12-30 | 22.65 | $22.46 | 7100 |
| 2024-12-27 | 22.67 | $22.43 | 1500 |
| 2024-12-26 | 22.68 | $22.46 | 7704 |
| 2024-12-24 | 22.69 | $22.51 | 16700 |
| 2024-12-23 | 22.71 | $22.42 | 8700 |
| 2024-12-20 | 22.72 | $22.43 | 7100 |
| 2024-12-19 | 22.73 | $22.54 | 8500 |
| 2024-12-18 | 22.74 | $22.60 | 35430 |
| 2024-12-17 | 22.74 | $22.69 | 9906 |
| 2024-12-16 | 22.74 | $22.70 | 1800 |
| 2024-12-13 | 22.74 | $22.66 | 3900 |
| 2024-12-12 | 22.74 | $22.73 | 14823 |
| 2024-12-11 | 22.74 | $22.78 | 8600 |
| 2024-12-10 | 22.73 | $22.79 | 24800 |
| 2024-12-09 | 22.73 | $22.83 | 10247 |
| 2024-12-06 | 22.73 | $22.84 | 40400 |
| 2024-12-05 | 22.72 | $22.81 | 7542 |
| 2024-12-04 | 22.72 | $22.81 | 5841 |
| 2024-12-03 | 22.71 | $22.77 | 5400 |
| 2024-12-02 | 22.71 | $22.79 | 8600 |
| 2024-11-29 | 22.70 | $22.78 | 8135 |
| 2024-11-27 | 22.69 | $22.72 | 6932 |
| 2024-11-26 | 22.69 | $22.69 | 30722 |
| 2024-11-25 | 22.69 | $22.72 | 3100 |
| 2024-11-22 | 22.69 | $22.62 | 4514 |
| 2024-11-21 | 22.69 | $22.69 | 4615 |
| 2024-11-20 | 22.70 | $22.68 | 8246 |
| 2024-11-19 | 22.70 | $22.71 | 8000 |
| 2024-11-18 | 22.70 | $22.68 | 4527 |
| 2024-11-15 | 22.71 | $22.67 | 10720 |
| 2024-11-14 | 22.71 | $22.66 | 12200 |
| 2024-11-13 | 22.72 | $22.68 | 10703 |
| 2024-11-12 | 22.73 | $22.70 | 7700 |
| 2024-11-11 | 22.74 | $22.78 | 4514 |
| 2024-11-08 | 22.75 | $22.78 | 7614 |
| 2024-11-07 | 22.75 | $22.73 | 10400 |
| 2024-11-06 | 22.75 | $22.68 | 10900 |
| 2024-11-05 | 22.76 | $22.71 | 3248 |
| 2024-11-04 | 22.77 | $22.68 | 4900 |
| 2024-11-01 | 22.77 | $22.64 | 7021 |
| 2024-10-31 | 22.78 | $22.64 | 1538 |
| 2024-10-30 | 22.80 | $22.67 | 5700 |
| 2024-10-29 | 22.81 | $22.67 | 9300 |
| 2024-10-28 | 22.83 | $22.65 | 6400 |
| 2024-10-25 | 22.84 | $22.75 | 4500 |
| 2024-10-24 | 22.85 | $22.76 | 13518 |
| 2024-10-23 | 22.86 | $22.73 | 10103 |
| 2024-10-22 | 22.87 | $22.77 | 7500 |
| 2024-10-21 | 22.88 | $22.77 | 2109 |
| 2024-10-18 | 22.89 | $22.84 | 5600 |
| 2024-10-17 | 22.90 | $22.84 | 4711 |
| 2024-10-16 | 22.91 | $22.90 | 4800 |
| 2024-10-15 | 22.92 | $22.87 | 8500 |
| 2024-10-14 | 22.92 | $22.83 | 10000 |
| 2024-10-11 | 22.93 | $22.85 | 3900 |
| 2024-10-10 | 22.94 | $22.81 | 3300 |
| 2024-10-09 | 22.95 | $22.82 | 4800 |
| 2024-10-08 | 22.96 | $22.84 | 11700 |
| 2024-10-07 | 22.96 | $22.81 | 4200 |
| 2024-10-04 | 22.97 | $22.87 | 1227 |
| 2024-10-03 | 22.97 | $22.91 | 2148 |
| 2024-10-02 | 22.97 | $22.94 | 5300 |
| 2024-10-01 | 22.96 | $22.97 | 8000 |
| 2024-09-30 | 22.96 | $22.93 | 2000 |
| 2024-09-27 | 22.95 | $22.92 | 4705 |
| 2024-09-26 | 22.94 | $22.91 | 9200 |
| 2024-09-25 | 22.94 | $22.90 | 3200 |
| 2024-09-24 | 22.93 | $23.04 | 3930 |
| 2024-09-23 | 22.92 | $23.03 | 5629 |
| 2024-09-20 | 22.92 | $23.04 | 3700 |
| 2024-09-19 | 22.91 | $23.03 | 3600 |
| 2024-09-18 | 22.90 | $23.01 | 2349 |
| 2024-09-17 | 22.90 | $23.01 | 5500 |
| 2024-09-16 | 22.89 | $23.04 | 17010 |
| 2024-09-13 | 22.88 | $23.04 | 13000 |
| 2024-09-12 | 22.87 | $22.96 | 30614 |
| 2024-09-11 | 22.86 | $22.93 | 27239 |
| 2024-09-10 | 22.85 | $22.95 | 6000 |
| 2024-09-09 | 22.84 | $22.93 | 6314 |
| 2024-09-06 | 22.83 | $22.89 | 2712 |
| 2024-09-05 | 22.82 | $22.90 | 4000 |
| 2024-09-04 | 22.81 | $22.85 | 8200 |
| 2024-09-03 | 22.80 | $22.81 | 4000 |
| 2024-08-30 | 22.79 | $22.80 | 5600 |
| 2024-08-29 | 22.79 | $22.81 | 13135 |
| 2024-08-28 | 22.78 | $22.80 | 3500 |
| 2024-08-27 | 22.78 | $22.82 | 5506 |
| 2024-08-26 | 22.77 | $22.83 | 2845 |
| 2024-08-23 | 22.75 | $22.92 | 9800 |
| 2024-08-22 | 22.74 | $22.86 | 8010 |
| 2024-08-21 | 22.72 | $22.90 | 3300 |
| 2024-08-20 | 22.71 | $22.86 | 2412 |
| 2024-08-19 | 22.70 | $22.87 | 4500 |
| 2024-08-16 | 22.69 | $22.85 | 34808 |
| 2024-08-15 | 22.68 | $22.80 | 7946 |
| 2024-08-14 | 22.67 | $22.82 | 8000 |
| 2024-08-13 | 22.66 | $22.79 | 5007 |
| 2024-08-12 | 22.66 | $22.73 | 12101 |
| 2024-08-09 | 22.65 | $22.70 | 3639 |
| 2024-08-08 | 22.65 | $22.65 | 5600 |
| 2024-08-07 | 22.65 | $22.65 | 3100 |
| 2024-08-06 | 22.65 | $22.68 | 8700 |
| 2024-08-05 | 22.64 | $22.71 | 3600 |
| 2024-08-02 | 22.63 | $22.74 | 49029 |
| 2024-08-01 | 22.62 | $22.69 | 6518 |
| 2024-07-31 | 22.61 | $22.66 | 2606 |
| 2024-07-30 | 22.60 | $22.62 | 9200 |
| 2024-07-29 | 22.59 | $22.59 | 1406 |
| 2024-07-26 | 22.59 | $22.58 | 9000 |
| 2024-07-25 | 22.58 | $22.60 | 14600 |
| 2024-07-24 | 22.58 | $22.60 | 5400 |
| 2024-07-23 | 22.57 | $22.65 | 10000 |
| 2024-07-22 | 22.57 | $22.66 | 16643 |
| 2024-07-19 | 22.56 | $22.63 | 3800 |
| 2024-07-18 | 22.56 | $22.66 | 21949 |
| 2024-07-17 | 22.56 | $22.70 | 8913 |
| 2024-07-16 | 22.55 | $22.68 | 61014 |
| 2024-07-15 | 22.54 | $22.64 | 101729 |
| 2024-07-12 | 22.54 | $22.66 | 18206 |
| 2024-07-11 | 22.53 | $22.61 | 5007 |
| 2024-07-10 | 22.53 | $22.56 | 15414 |
| 2024-07-09 | 22.52 | $22.54 | 18714 |
| 2024-07-08 | 22.52 | $22.57 | 7129 |
| 2024-07-05 | 22.52 | $22.56 | 11803 |
| 2024-07-03 | 22.52 | $22.51 | 3705 |
| 2024-07-02 | 22.52 | $22.47 | 7900 |
| 2024-07-01 | 22.52 | $22.42 | 7812 |
| 2024-06-28 | 22.52 | $22.44 | 6800 |
| 2024-06-27 | 22.52 | $22.50 | 4500 |
| 2024-06-26 | 22.51 | $22.46 | 3740 |
| 2024-06-25 | 22.50 | $22.51 | 6219 |
| 2024-06-24 | 22.50 | $22.57 | 4524 |
| 2024-06-21 | 22.49 | $22.57 | 6600 |
| 2024-06-20 | 22.49 | $22.55 | 7417 |
| 2024-06-18 | 22.49 | $22.58 | 13407 |
| 2024-06-17 | 22.48 | $22.55 | 2511 |
| 2024-06-14 | 22.48 | $22.60 | 5304 |
| 2024-06-13 | 22.48 | $22.58 | 12717 |
| 2024-06-12 | 22.48 | $22.54 | 3900 |
| 2024-06-11 | 22.48 | $22.49 | 3132 |
| 2024-06-10 | 22.47 | $22.47 | 4600 |
| 2024-06-07 | 22.47 | $22.47 | 9104 |
| 2024-06-06 | 22.47 | $22.53 | 5203 |
| 2024-06-05 | 22.47 | $22.55 | 10825 |
| 2024-06-04 | 22.47 | $22.51 | 5318 |
| 2024-06-03 | 22.46 | $22.49 | 4500 |
| 2024-05-31 | 22.46 | $22.43 | 5400 |
| 2024-05-30 | 22.46 | $22.39 | 4100 |
| 2024-05-29 | 22.46 | $22.29 | 7700 |
| 2024-05-28 | 22.46 | $22.34 | 4467 |
| 2024-05-24 | 22.45 | $22.43 | 3844 |
| 2024-05-23 | 22.45 | $22.47 | 8200 |
| 2024-05-22 | 22.44 | $22.51 | 15035 |
| 2024-05-21 | 22.43 | $22.52 | 3400 |
| 2024-05-20 | 22.42 | $22.52 | 5432 |
| 2024-05-17 | 22.41 | $22.53 | 8500 |
| 2024-05-16 | 22.40 | $22.54 | 9729 |
| 2024-05-15 | 22.39 | $22.57 | 4600 |
| 2024-05-14 | 22.37 | $22.48 | 6700 |
| 2024-05-13 | 22.36 | $22.44 | 3314 |
| 2024-05-10 | 22.35 | $22.44 | 19400 |
| 2024-05-09 | 22.35 | $22.50 | 19318 |
| 2024-05-08 | 22.34 | $22.45 | 32800 |
| 2024-05-07 | 22.34 | $22.48 | 10600 |
| 2024-05-06 | 22.34 | $22.47 | 9300 |
| 2024-05-03 | 22.34 | $22.46 | 13211 |
| 2024-05-02 | 22.33 | $22.38 | 8900 |
| 2024-05-01 | 22.34 | $22.31 | 3600 |
| 2024-04-30 | 22.34 | $22.26 | 3148 |
| 2024-04-29 | 22.35 | $22.32 | 4500 |
| 2024-04-26 | 22.36 | $22.28 | 1642 |
| 2024-04-25 | 22.38 | $22.32 | 3900 |
| 2024-04-24 | 22.39 | $22.34 | 5300 |
| 2024-04-23 | 22.40 | $22.36 | 4541 |
| 2024-04-22 | 22.41 | $22.34 | 7000 |
| 2024-04-19 | 22.43 | $22.30 | 6600 |
| 2024-04-18 | 22.44 | $22.28 | 25518 |
| 2024-04-17 | 22.46 | $22.27 | 14500 |
| 2024-04-16 | 22.47 | $22.24 | 6830 |
| 2024-04-15 | 22.49 | $22.27 | 15424 |
| 2024-04-12 | 22.50 | $22.38 | 27702 |
| 2024-04-11 | 22.51 | $22.37 | 8018 |
| 2024-04-10 | 22.52 | $22.37 | 14900 |
| 2024-04-09 | 22.53 | $22.51 | 3714 |
| 2024-04-08 | 22.53 | $22.46 | 11400 |
| 2024-04-05 | 22.54 | $22.26 | 11400 |
| 2024-04-04 | 22.56 | $22.48 | 9311 |
| 2024-04-03 | 22.56 | $22.48 | 30200 |
| 2024-04-02 | 22.57 | $22.46 | 14700 |
| 2024-04-01 | 22.57 | $22.47 | 29131 |
| 2024-03-28 | 22.57 | $22.55 | 6806 |
| 2024-03-27 | 22.57 | $22.57 | 15900 |
| 2024-03-26 | 22.56 | $22.60 | 4832 |
| 2024-03-25 | 22.56 | $22.61 | 6800 |
| 2024-03-22 | 22.55 | $22.63 | 5241 |
| 2024-03-21 | 22.54 | $22.60 | 12024 |
| 2024-03-20 | 22.54 | $22.59 | 5413 |
| 2024-03-19 | 22.54 | $22.55 | 8900 |
| 2024-03-18 | 22.54 | $22.51 | 11923 |
| 2024-03-15 | 22.54 | $22.52 | 4900 |
| 2024-03-14 | 22.54 | $22.53 | 2615 |
| 2024-03-13 | 22.54 | $22.60 | 5000 |
| 2024-03-12 | 22.53 | $22.60 | 3700 |
| 2024-03-11 | 22.53 | $22.62 | 2700 |
| 2024-03-08 | 22.52 | $22.62 | 6539 |
| 2024-03-07 | 22.52 | $22.59 | 12900 |
| 2024-03-06 | 22.52 | $22.59 | 2800 |
| 2024-03-05 | 22.52 | $22.55 | 5414 |
| 2024-03-04 | 22.53 | $22.53 | 3300 |
| 2024-03-01 | 22.53 | $22.52 | 2535 |
| 2024-02-29 | 22.54 | $22.47 | 9628 |
| 2024-02-28 | 22.55 | $22.45 | 4021 |
| 2024-02-27 | 22.56 | $22.46 | 4226 |
| 2024-02-26 | 22.57 | $22.47 | 8200 |
| 2024-02-23 | 22.58 | $22.50 | 11100 |
| 2024-02-22 | 22.58 | $22.54 | 11900 |
| 2024-02-21 | 22.58 | $22.53 | 12129 |
| 2024-02-20 | 22.58 | $22.54 | 26000 |
| 2024-02-16 | 22.59 | $22.51 | 8503 |
| 2024-02-15 | 22.59 | $22.54 | 7637 |
| 2024-02-14 | 22.59 | $22.49 | 9700 |
| 2024-02-13 | 22.59 | $22.45 | 6700 |
| 2024-02-12 | 22.60 | $22.56 | 5527 |
| 2024-02-09 | 22.61 | $22.57 | 8500 |
| 2024-02-08 | 22.61 | $22.58 | 6400 |
| 2024-02-07 | 22.61 | $22.61 | 4334 |
| 2024-02-06 | 22.61 | $22.61 | 60421 |
| 2024-02-05 | 22.61 | $22.57 | 4000 |
| 2024-02-02 | 22.61 | $22.66 | 6900 |
| 2024-02-01 | 22.60 | $22.73 | 7717 |
| 2024-01-31 | 22.59 | $22.64 | 4523 |
| 2024-01-30 | 22.59 | $22.64 | 9400 |
| 2024-01-29 | 22.59 | $22.64 | 8700 |
| 2024-01-26 | 22.59 | $22.60 | 4146 |
| 2024-01-25 | 22.60 | $22.63 | 7230 |
| 2024-01-24 | 22.60 | $22.56 | 2839 |
| 2024-01-23 | 22.61 | $22.56 | 8800 |
| 2024-01-22 | 22.61 | $22.59 | 7607 |
| 2024-01-19 | 22.61 | $22.56 | 8548 |
| 2024-01-18 | 22.62 | $22.55 | 7300 |
| 2024-01-17 | 22.63 | $22.54 | 3842 |
| 2024-01-16 | 22.65 | $22.58 | 10241 |
| 2024-01-12 | 22.66 | $22.68 | 10504 |
| 2024-01-11 | 22.66 | $22.66 | 11501 |
| 2024-01-10 | 22.65 | $22.61 | 5229 |
| 2024-01-09 | 22.65 | $22.62 | 5100 |
| 2024-01-08 | 22.64 | $22.58 | 9624 |
| 2024-01-05 | 22.64 | $22.51 | 5500 |
| 2024-01-04 | 22.64 | $22.52 | 7700 |
| 2024-01-03 | 22.63 | $22.56 | 9515 |
| 2024-01-02 | 22.62 | $22.59 | 5900 |
| 2023-12-29 | 22.62 | $22.67 | 5000 |
| 2023-12-28 | 22.60 | $22.70 | 26534 |
| 2023-12-27 | 22.58 | $22.74 | 9300 |
| 2023-12-26 | 22.56 | $22.65 | 3200 |
| 2023-12-22 | 22.54 | $22.64 | 13700 |
| 2023-12-21 | 22.52 | $22.61 | 44545 |
| 2023-12-20 | 22.50 | $22.63 | 94800 |
| 2023-12-19 | 22.47 | $22.78 | 6800 |
| 2023-12-18 | 22.44 | $22.77 | 5100 |
| 2023-12-15 | 22.41 | $22.80 | 7642 |
| 2023-12-14 | 22.37 | $22.84 | 4700 |
| 2023-12-13 | 22.33 | $22.72 | 9500 |
| 2023-12-12 | 22.30 | $22.53 | 18904 |
| 2023-12-11 | 22.27 | $22.47 | 29640 |
| 2023-12-08 | 22.24 | $22.48 | 10911 |
| 2023-12-07 | 22.21 | $22.52 | 7630 |
| 2023-12-06 | 22.18 | $22.51 | 8232 |
| 2023-12-05 | 22.15 | $22.48 | 10801 |
| 2023-12-04 | 22.11 | $22.34 | 8024 |
| 2023-12-01 | 22.09 | $22.45 | 5108 |
| 2023-11-30 | 22.06 | $22.32 | 9800 |
| 2023-11-29 | 22.03 | $22.37 | 28000 |
| 2023-11-28 | 21.98 | $22.29 | 9534 |
| 2023-11-27 | 21.95 | $22.25 | 6000 |
| 2023-11-24 | 21.92 | $22.17 | 5300 |
| 2023-11-22 | 21.89 | $22.21 | 9334 |
| 2023-11-21 | 21.86 | $22.16 | 11600 |
| 2023-11-20 | 21.84 | $22.17 | 5823 |
| 2023-11-17 | 21.81 | $22.12 | 14200 |
| 2023-11-16 | 21.78 | $22.09 | 8000 |
| 2023-11-15 | 21.75 | $22.01 | 31500 |
| 2023-11-14 | 21.73 | $22.07 | 21211 |
| 2023-11-13 | 21.71 | $21.89 | 17700 |
| 2023-11-10 | 21.70 | $21.89 | 11500 |
| 2023-11-09 | 21.70 | $21.84 | 12128 |
| 2023-11-08 | 21.70 | $21.92 | 15947 |
| 2023-11-07 | 21.69 | $21.87 | 506200 |
| 2023-11-06 | 21.69 | $21.82 | 17200 |
| 2023-11-03 | 21.68 | $21.86 | 7200 |
| 2023-11-02 | 21.67 | $21.83 | 61015 |
| 2023-11-01 | 21.67 | $21.69 | 17400 |
| 2023-10-31 | 21.67 | $21.54 | 16200 |
| 2023-10-30 | 21.67 | $21.56 | 6900 |
| 2023-10-27 | 21.68 | $21.59 | 10047 |
| 2023-10-26 | 21.69 | $21.67 | 11720 |
| 2023-10-25 | 21.70 | $21.60 | 16300 |
| 2023-10-24 | 21.71 | $21.69 | 3300 |
| 2023-10-23 | 21.71 | $21.62 | 17100 |
| 2023-10-20 | 21.73 | $21.57 | 3935 |
| 2023-10-19 | 21.75 | $21.52 | 60600 |
| 2023-10-18 | 21.77 | $21.56 | 7123 |
| 2023-10-17 | 21.80 | $21.64 | 19142 |
| 2023-10-16 | 21.82 | $21.77 | 18001 |
| 2023-10-13 | 21.84 | $21.79 | 23808 |
| 2023-10-12 | 21.85 | $21.79 | 27606 |
| 2023-10-11 | 21.87 | $21.83 | 42746 |
| 2023-10-10 | 21.88 | $21.80 | 68000 |
| 2023-10-09 | 21.90 | $21.74 | 26700 |
| 2023-10-06 | 21.91 | $21.66 | 11634 |
| 2023-10-05 | 21.94 | $21.69 | 5404 |
| 2023-10-04 | 21.96 | $21.72 | 34721 |
| 2023-10-03 | 21.97 | $21.60 | 20200 |
| 2023-10-02 | 22.00 | $21.71 | 14300 |
| 2023-09-29 | 22.02 | $21.79 | 66313 |
| 2023-09-28 | 22.04 | $21.83 | 31400 |
| 2023-09-27 | 22.06 | $21.79 | 42700 |
| 2023-09-26 | 22.08 | $21.85 | 39615 |
| 2023-09-25 | 22.09 | $21.90 | 26346 |
| 2023-09-22 | 22.10 | $21.99 | 198532 |
| 2023-09-21 | 22.11 | $21.99 | 29844 |
| 2023-09-20 | 22.12 | $22.09 | 114024 |
| 2023-09-19 | 22.12 | $22.06 | 353506 |
| 2023-09-18 | 22.11 | $22.11 | 4200 |
| 2023-09-15 | 22.11 | $22.09 | 3100 |
| 2023-09-14 | 22.11 | $22.11 | 8900 |
| 2023-09-13 | 22.11 | $22.11 | 7734 |
| 2023-09-12 | 22.11 | $22.10 | 21900 |
| 2023-09-11 | 22.11 | $22.10 | 4221 |
| 2023-09-08 | 22.11 | $22.12 | 7127 |
| 2023-09-07 | 22.11 | $22.10 | 38431 |
| 2023-09-06 | 22.12 | $22.04 | 8933 |
| 2023-09-05 | 22.13 | $22.07 | 7200 |
| 2023-09-01 | 22.14 | $22.14 | 14500 |
| 2023-08-31 | 22.14 | $22.22 | 194000 |
| 2023-08-30 | 22.14 | $22.21 | 43300 |
| 2023-08-29 | 22.14 | $22.20 | 9720 |
| 2023-08-28 | 22.14 | $22.13 | 3813 |
| 2023-08-25 | 22.15 | $22.09 | 21703 |
| 2023-08-24 | 22.17 | $22.16 | 7800 |
| 2023-08-23 | 22.17 | $22.14 | 14400 |
| 2023-08-22 | 22.19 | $22.04 | 19800 |
| 2023-08-21 | 22.21 | $22.01 | 11429 |
| 2023-08-18 | 22.23 | $22.07 | 10800 |
| 2023-08-17 | 22.24 | $22.03 | 19800 |
| 2023-08-16 | 22.26 | $22.05 | 9200 |
| 2023-08-15 | 22.28 | $22.10 | 9500 |
| 2023-08-14 | 22.30 | $22.14 | 12800 |
| 2023-08-11 | 22.31 | $22.15 | 11900 |
| 2023-08-10 | 22.33 | $22.18 | 14900 |
| 2023-08-09 | 22.34 | $22.25 | 13342 |
| 2023-08-08 | 22.35 | $22.24 | 32900 |
| 2023-08-07 | 22.35 | $22.20 | 9900 |
| 2023-08-04 | 22.35 | $22.23 | 13500 |
| 2023-08-03 | 22.35 | $22.12 | 12229 |
| 2023-08-02 | 22.36 | $22.21 | 17000 |
| 2023-08-01 | 22.36 | $22.27 | 22520 |
| 2023-07-31 | 22.37 | $22.37 | 61400 |
| 2023-07-28 | 22.37 | $22.34 | 7824 |
| 2023-07-27 | 22.37 | $22.28 | 23300 |
| 2023-07-26 | 22.37 | $22.46 | 19500 |
| 2023-07-25 | 22.37 | $22.40 | 21834 |
| 2023-07-24 | 22.37 | $22.43 | 16820 |
| 2023-07-21 | 22.36 | $22.44 | 4430 |
| 2023-07-20 | 22.36 | $22.40 | 18700 |
| 2023-07-19 | 22.36 | $22.48 | 17700 |
| 2023-07-18 | 22.36 | $22.42 | 8100 |
| 2023-07-17 | 22.36 | $22.40 | 58738 |
| 2023-07-14 | 22.37 | $22.38 | 21300 |
| 2023-07-13 | 22.36 | $22.47 | 10600 |
| 2023-07-12 | 22.35 | $22.40 | 17836 |
| 2023-07-11 | 22.35 | $22.29 | 14100 |
| 2023-07-10 | 22.35 | $22.26 | 34715 |
| 2023-07-07 | 22.36 | $22.20 | 27513 |
| 2023-07-06 | 22.36 | $22.21 | 73819 |
| 2023-07-05 | 22.37 | $22.31 | 15845 |
| 2023-07-03 | 22.37 | $22.39 | 14509 |
| 2023-06-30 | 22.37 | $22.40 | 15000 |
| 2023-06-29 | 22.37 | $22.33 | 7146 |
| 2023-06-28 | 22.37 | $22.41 | 13929 |
| 2023-06-27 | 22.37 | $22.35 | 16900 |
| 2023-06-26 | 22.36 | $22.37 | 14800 |
| 2023-06-23 | 22.36 | $22.37 | 18245 |
| 2023-06-22 | 22.35 | $22.39 | 29742 |
| 2023-06-21 | 22.35 | $22.45 | 15300 |
| 2023-06-20 | 22.35 | $22.47 | 18300 |
| 2023-06-16 | 22.34 | $22.43 | 7620 |
| 2023-06-15 | 22.33 | $22.44 | 14400 |
| 2023-06-14 | 22.33 | $22.32 | 33206 |
| 2023-06-13 | 22.33 | $22.30 | 7100 |
| 2023-06-12 | 22.34 | $22.34 | 17700 |
| 2023-06-09 | 22.35 | $22.32 | 23741 |
| 2023-06-08 | 22.36 | $22.34 | 5131 |
| 2023-06-07 | 22.37 | $22.28 | 56712 |
| 2023-06-06 | 22.37 | $22.37 | 18346 |
| 2023-06-05 | 22.38 | $22.36 | 44230 |
| 2023-06-02 | 22.38 | $22.38 | 18744 |
| 2023-06-01 | 22.39 | $22.40 | 14500 |
| 2023-05-31 | 22.40 | $22.36 | 15206 |
| 2023-05-30 | 22.40 | $22.33 | 8400 |
| 2023-05-26 | 22.41 | $22.25 | 10200 |
| 2023-05-25 | 22.42 | $22.26 | 18935 |
| 2023-05-24 | 22.44 | $22.30 | 7000 |
| 2023-05-23 | 22.45 | $22.33 | 13200 |
| 2023-05-22 | 22.47 | $22.33 | 15309 |
| 2023-05-19 | 22.48 | $22.32 | 14626 |
| 2023-05-18 | 22.49 | $22.33 | 9000 |
| 2023-05-17 | 22.51 | $22.37 | 13300 |
| 2023-05-16 | 22.51 | $22.38 | 6200 |
| 2023-05-15 | 22.52 | $22.43 | 13333 |
| 2023-05-12 | 22.53 | $22.49 | 42700 |
| 2023-05-11 | 22.53 | $22.55 | 4700 |
| 2023-05-10 | 22.54 | $22.50 | 15600 |
| 2023-05-09 | 22.54 | $22.42 | 7943 |
| 2023-05-08 | 22.55 | $22.42 | 8500 |
| 2023-05-05 | 22.56 | $22.50 | 7422 |
| 2023-05-04 | 22.57 | $22.54 | 8000 |
| 2023-05-03 | 22.58 | $22.53 | 7705 |
| 2023-05-02 | 22.59 | $22.50 | 9600 |
| 2023-05-01 | 22.59 | $22.41 | 14300 |
| 2023-04-28 | 22.60 | $22.57 | 4426 |
| 2023-04-27 | 22.60 | $22.50 | 11900 |
| 2023-04-26 | 22.59 | $22.61 | 5300 |
| 2023-04-25 | 22.58 | $22.66 | 12900 |
| 2023-04-24 | 22.57 | $22.61 | 10248 |
| 2023-04-21 | 22.57 | $22.56 | 6000 |
| 2023-04-20 | 22.58 | $22.56 | 25413 |
| 2023-04-19 | 22.58 | $22.51 | 24100 |
| 2023-04-18 | 22.58 | $22.57 | 9600 |
| 2023-04-17 | 22.57 | $22.53 | 14000 |
| 2023-04-14 | 22.57 | $22.60 | 13237 |
| 2023-04-13 | 22.56 | $22.64 | 22100 |
| 2023-04-12 | 22.55 | $22.61 | 16000 |
| 2023-04-11 | 22.53 | $22.64 | 14000 |
| 2023-04-10 | 22.51 | $22.63 | 12600 |
| 2023-04-06 | 22.50 | $22.68 | 8300 |
| 2023-04-05 | 22.47 | $22.70 | 5600 |
| 2023-04-04 | 22.44 | $22.66 | 3704 |
| 2023-04-03 | 22.41 | $22.64 | 18637 |
| 2023-03-31 | 22.39 | $22.54 | 19100 |
| 2023-03-30 | 22.38 | $22.48 | 6044 |
| 2023-03-29 | 22.36 | $22.46 | 17300 |
| 2023-03-28 | 22.34 | $22.41 | 30900 |
| 2023-03-27 | 22.33 | $22.43 | 10103 |
| 2023-03-24 | 22.31 | $22.62 | 15500 |
| 2023-03-23 | 22.29 | $22.60 | 10635 |
| 2023-03-22 | 22.27 | $22.57 | 27204 |
| 2023-03-21 | 22.25 | $22.49 | 15648 |
| 2023-03-20 | 22.23 | $22.44 | 14212 |
| 2023-03-17 | 22.23 | $22.48 | 13439 |
| 2023-03-16 | 22.22 | $22.41 | 10600 |
| 2023-03-15 | 22.21 | $22.41 | 12035 |
| 2023-03-14 | 22.21 | $22.29 | 9700 |
| 2023-03-13 | 22.22 | $22.33 | 16800 |
| 2023-03-10 | 22.22 | $22.29 | 18000 |
| 2023-03-09 | 22.23 | $22.13 | 12822 |
| 2023-03-08 | 22.25 | $22.12 | 2649 |
| 2023-03-07 | 22.27 | $22.15 | 12000 |
| 2023-03-06 | 22.29 | $22.20 | 39200 |
| 2023-03-03 | 22.32 | $22.23 | 14223 |
| 2023-03-02 | 22.34 | $22.09 | 14412 |
| 2023-03-01 | 22.38 | $22.08 | 47400 |
| 2023-02-28 | 22.41 | $22.14 | 17734 |
| 2023-02-27 | 22.43 | $22.14 | 22100 |
| 2023-02-24 | 22.45 | $22.15 | 28606 |
| 2023-02-23 | 22.48 | $22.27 | 18900 |
| 2023-02-22 | 22.50 | $22.18 | 7800 |
| 2023-02-21 | 22.52 | $22.16 | 11822 |
| 2023-02-17 | 22.54 | $22.31 | 10623 |
| 2023-02-16 | 22.56 | $22.27 | 19923 |
| 2023-02-15 | 22.58 | $22.35 | 17900 |
| 2023-02-14 | 22.60 | $22.39 | 12200 |
| 2023-02-13 | 22.61 | $22.40 | 13421 |
| 2023-02-10 | 22.62 | $22.37 | 7234 |
| 2023-02-09 | 22.64 | $22.44 | 20240 |
| 2023-02-08 | 22.64 | $22.59 | 36600 |
| 2023-02-07 | 22.63 | $22.53 | 5523 |
| 2023-02-06 | 22.63 | $22.56 | 13400 |
| 2023-02-03 | 22.62 | $22.66 | 48218 |
| 2023-02-02 | 22.60 | $22.79 | 17800 |
| 2023-02-01 | 22.57 | $22.77 | 20539 |
| 2023-01-31 | 22.54 | $22.65 | 6200 |
| 2023-01-30 | 22.51 | $22.57 | 5200 |
| 2023-01-27 | 22.49 | $22.62 | 14400 |
| 2023-01-26 | 22.47 | $22.67 | 19109 |
| 2023-01-25 | 22.44 | $22.67 | 42600 |
| 2023-01-24 | 22.42 | $22.67 | 23200 |
| 2023-01-23 | 22.40 | $22.60 | 9501 |
| 2023-01-20 | 22.38 | $22.63 | 34800 |
| 2023-01-19 | 22.37 | $22.69 | 63400 |
| 2023-01-18 | 22.35 | $22.73 | 29712 |
| 2023-01-17 | 22.34 | $22.59 | 16300 |
| 2023-01-13 | 22.34 | $22.63 | 6600 |
| 2023-01-12 | 22.34 | $22.67 | 10200 |
| 2023-01-11 | 22.34 | $22.53 | 12424 |
| 2023-01-10 | 22.33 | $22.43 | 20047 |
| 2023-01-09 | 22.34 | $22.47 | 42307 |
| 2023-01-06 | 22.34 | $22.42 | 18700 |
| 2023-01-05 | 22.35 | $22.22 | 4842 |
| 2023-01-04 | 22.36 | $22.24 | 13400 |
| 2023-01-03 | 22.37 | $22.14 | 12443 |
| 2022-12-30 | 22.39 | $22.08 | 74600 |
| 2022-12-29 | 22.41 | $22.16 | 16500 |
| 2022-12-28 | 22.42 | $22.08 | 23109 |
| 2022-12-27 | 22.42 | $22.11 | 32530 |
| 2022-12-23 | 22.43 | $22.25 | 29311 |
| 2022-12-22 | 22.43 | $22.30 | 60529 |
| 2022-12-21 | 22.43 | $22.27 | 6642 |
| 2022-12-20 | 22.43 | $22.32 | 20907 |
| 2022-12-19 | 22.42 | $22.42 | 8500 |
| 2022-12-16 | 22.41 | $22.54 | 46800 |
| 2022-12-15 | 22.39 | $22.58 | 13042 |
| 2022-12-14 | 22.37 | $22.60 | 9410 |
| 2022-12-13 | 22.35 | $22.58 | 17138 |
| 2022-12-12 | 22.32 | $22.46 | 43400 |
| 2022-12-09 | 22.29 | $22.51 | 4800 |
| 2022-12-08 | 22.27 | $22.56 | 2000 |
| 2022-12-07 | 22.22 | $22.59 | 7300 |
| 2022-12-06 | 22.17 | $22.46 | 6902 |
| 2022-12-05 | 22.13 | $22.42 | 9504 |
| 2022-12-02 | 22.09 | $22.53 | 7600 |
| 2022-12-01 | 22.04 | $22.46 | 20017 |
| 2022-11-30 | 22.00 | $22.30 | 10434 |
| 2022-11-29 | 21.97 | $22.19 | 10100 |
| 2022-11-28 | 21.95 | $22.25 | 7102 |
| 2022-11-25 | 21.92 | $22.33 | 2718 |
| 2022-11-23 | 21.88 | $22.31 | 8800 |
| 2022-11-22 | 21.85 | $22.21 | 9840 |
| 2022-11-21 | 21.81 | $22.13 | 28700 |
| 2022-11-18 | 21.78 | $22.15 | 36030 |
| 2022-11-17 | 21.75 | $22.15 | 9400 |
| 2022-11-16 | 21.71 | $22.20 | 9427 |
| 2022-11-15 | 21.67 | $22.12 | 13120 |
| 2022-11-14 | 21.65 | $21.99 | 11709 |
| 2022-11-11 | 21.63 | $22.01 | 4100 |
| 2022-11-10 | 21.60 | $21.96 | 8806 |
| 2022-11-09 | 21.59 | $21.62 | 47800 |
| 2022-11-08 | 21.59 | $21.65 | 14500 |
| 2022-11-07 | 21.58 | $21.61 | 7314 |
| 2022-11-04 | 21.59 | $21.64 | 9700 |
| 2022-11-03 | 21.59 | $21.60 | 15700 |
| 2022-11-02 | 21.60 | $21.66 | 7233 |
| 2022-11-01 | 21.62 | $21.71 | 9225 |
| 2022-10-31 | 21.63 | $21.62 | 12007 |
| 2022-10-28 | 21.64 | $21.67 | 4122 |
| 2022-10-27 | 21.64 | $21.65 | 13717 |
| 2022-10-26 | 21.65 | $21.61 | 32908 |
| 2022-10-25 | 21.65 | $21.54 | 24339 |
| 2022-10-24 | 21.66 | $21.45 | 5600 |
| 2022-10-21 | 21.67 | $21.45 | 1100 |
| 2022-10-20 | 21.70 | $21.41 | 23900 |
| 2022-10-19 | 21.73 | $21.49 | 27200 |
| 2022-10-18 | 21.76 | $21.63 | 18600 |
| 2022-10-17 | 21.79 | $21.58 | 23300 |
| 2022-10-14 | 21.82 | $21.51 | 8236 |
| 2022-10-13 | 21.86 | $21.62 | 17000 |
| 2022-10-12 | 21.89 | $21.60 | 4900 |
| 2022-10-11 | 21.93 | $21.62 | 6003 |
| 2022-10-10 | 21.96 | $21.64 | 13502 |
| 2022-10-07 | 22.00 | $21.75 | 24100 |
| 2022-10-06 | 22.03 | $21.86 | 7200 |
| 2022-10-05 | 22.05 | $21.89 | 11700 |
| 2022-10-04 | 22.08 | $21.97 | 26541 |
| 2022-10-03 | 22.09 | $21.89 | 32300 |
| 2022-09-30 | 22.12 | $21.71 | 22301 |
| 2022-09-29 | 22.15 | $21.70 | 6200 |
| 2022-09-28 | 22.19 | $21.78 | 52734 |
| 2022-09-27 | 22.23 | $21.58 | 24300 |
| 2022-09-26 | 22.28 | $21.75 | 48300 |
| 2022-09-23 | 22.32 | $21.95 | 44421 |
| 2022-09-22 | 22.36 | $22.01 | 24405 |
| 2022-09-21 | 22.39 | $22.18 | 91000 |
| 2022-09-20 | 22.41 | $22.15 | 20729 |
| 2022-09-19 | 22.44 | $22.25 | 7300 |
| 2022-09-16 | 22.46 | $22.26 | 11603 |
| 2022-09-15 | 22.49 | $22.26 | 28200 |
| 2022-09-14 | 22.52 | $22.33 | 16348 |
| 2022-09-13 | 22.55 | $22.29 | 7312 |
| 2022-09-12 | 22.59 | $22.38 | 23326 |
| 2022-09-09 | 22.62 | $22.39 | 3600 |
| 2022-09-08 | 22.65 | $22.37 | 16147 |
| 2022-09-07 | 22.68 | $22.40 | 18344 |
| 2022-09-06 | 22.70 | $22.22 | 7419 |
| 2022-09-02 | 22.74 | $22.39 | 4405 |
| 2022-09-01 | 22.76 | $22.37 | 8200 |
| 2022-08-31 | 22.80 | $22.46 | 11526 |
| 2022-08-30 | 22.83 | $22.55 | 7500 |
| 2022-08-29 | 22.85 | $22.54 | 9800 |
| 2022-08-26 | 22.88 | $22.64 | 17000 |
| 2022-08-25 | 22.90 | $22.71 | 37000 |
| 2022-08-24 | 22.91 | $22.63 | 8002 |
| 2022-08-23 | 22.93 | $22.66 | 17300 |
| 2022-08-22 | 22.93 | $22.64 | 12034 |
| 2022-08-19 | 22.94 | $22.73 | 9300 |
| 2022-08-18 | 22.95 | $22.88 | 25608 |
| 2022-08-17 | 22.95 | $22.84 | 17211 |
| 2022-08-16 | 22.94 | $22.96 | 19011 |
| 2022-08-15 | 22.93 | $23.02 | 18200 |
| 2022-08-12 | 22.91 | $23.03 | 4900 |
| 2022-08-11 | 22.90 | $22.88 | 19900 |
| 2022-08-10 | 22.89 | $23.01 | 61008 |
| 2022-08-09 | 22.88 | $22.88 | 5900 |
| 2022-08-08 | 22.86 | $22.94 | 12900 |
| 2022-08-05 | 22.85 | $22.90 | 7748 |
| 2022-08-04 | 22.84 | $23.07 | 4200 |
| 2022-08-03 | 22.81 | $23.07 | 10400 |
| 2022-08-02 | 22.79 | $22.94 | 15100 |
| 2022-08-01 | 22.78 | $23.07 | 23500 |
| 2022-07-29 | 22.76 | $23.06 | 10617 |
| 2022-07-28 | 22.73 | $23.01 | 5215 |
| 2022-07-27 | 22.70 | $22.92 | 10700 |
| 2022-07-26 | 22.68 | $22.81 | 2410 |
| 2022-07-25 | 22.66 | $22.82 | 7621 |
| 2022-07-22 | 22.65 | $22.92 | 13701 |
| 2022-07-21 | 22.63 | $22.84 | 10400 |
| 2022-07-20 | 22.61 | $22.69 | 13200 |
| 2022-07-19 | 22.59 | $22.71 | 21200 |
| 2022-07-18 | 22.58 | $22.68 | 25300 |
| 2022-07-15 | 22.57 | $22.77 | 36206 |
| 2022-07-14 | 22.55 | $22.66 | 14719 |
| 2022-07-13 | 22.53 | $22.74 | 12905 |
| 2022-07-12 | 22.51 | $22.66 | 9700 |
| 2022-07-11 | 22.51 | $22.65 | 7431 |
| 2022-07-08 | 22.51 | $22.63 | 12825 |
| 2022-07-07 | 22.52 | $22.63 | 9634 |
| 2022-07-06 | 22.54 | $22.62 | 8828 |
| 2022-07-05 | 22.55 | $22.66 | 12100 |
| 2022-07-01 | 22.57 | $22.63 | 6824 |
| 2022-06-30 | 22.58 | $22.53 | 65009 |
| 2022-06-29 | 22.61 | $22.49 | 12529 |
| 2022-06-28 | 22.64 | $22.43 | 11312 |
| 2022-06-27 | 22.67 | $22.44 | 30500 |
| 2022-06-24 | 22.71 | $22.55 | 10213 |
| 2022-06-23 | 22.74 | $22.52 | 13600 |
| 2022-06-22 | 22.76 | $22.46 | 14133 |
| 2022-06-21 | 22.77 | $22.37 | 14800 |
| 2022-06-17 | 22.80 | $22.49 | 7000 |
| 2022-06-16 | 22.81 | $22.46 | 7917 |
| 2022-06-15 | 22.82 | $22.39 | 18100 |
| 2022-06-14 | 22.84 | $22.25 | 21713 |
| 2022-06-13 | 22.87 | $22.32 | 20727 |
| 2022-06-10 | 22.89 | $22.63 | 12824 |
| 2022-06-09 | 22.90 | $22.77 | 11300 |
| 2022-06-08 | 22.90 | $22.85 | 6500 |
| 2022-06-07 | 22.89 | $22.93 | 11532 |
| 2022-06-06 | 22.88 | $22.89 | 30105 |
| 2022-06-03 | 22.88 | $22.93 | 40300 |
| 2022-06-02 | 22.87 | $22.98 | 22100 |
| 2022-06-01 | 22.86 | $23.00 | 5700 |
| 2022-05-31 | 22.85 | $23.07 | 23000 |
| 2022-05-27 | 22.83 | $23.17 | 33800 |
| 2022-05-26 | 22.81 | $23.12 | 30600 |
| 2022-05-25 | 22.80 | $23.11 | 18600 |
| 2022-05-24 | 22.79 | $22.97 | 14200 |
| 2022-05-23 | 22.79 | $22.78 | 22829 |
| 2022-05-20 | 22.80 | $22.83 | 13000 |
| 2022-05-19 | 22.80 | $22.77 | 8722 |
| 2022-05-18 | 22.81 | $22.73 | 10400 |
| 2022-05-17 | 22.82 | $22.74 | 28232 |
| 2022-05-16 | 22.83 | $22.77 | 66300 |
| 2022-05-13 | 22.84 | $22.77 | 7905 |
| 2022-05-12 | 22.85 | $22.78 | 16108 |
| 2022-05-11 | 22.87 | $22.79 | 6200 |
| 2022-05-10 | 22.88 | $22.76 | 30340 |
| 2022-05-09 | 22.90 | $22.71 | 22900 |
| 2022-05-06 | 22.92 | $22.72 | 25414 |
| 2022-05-05 | 22.94 | $22.75 | 26947 |
| 2022-05-04 | 22.97 | $22.84 | 20524 |
| 2022-05-03 | 22.99 | $22.79 | 11006 |
| 2022-05-02 | 23.02 | $22.77 | 13907 |
| 2022-04-29 | 23.05 | $22.79 | 92500 |
| 2022-04-28 | 23.08 | $22.91 | 11400 |
| 2022-04-27 | 23.10 | $22.91 | 5600 |
| 2022-04-26 | 23.12 | $22.94 | 24100 |
| 2022-04-25 | 23.14 | $22.93 | 20002 |
| 2022-04-22 | 23.16 | $22.89 | 7145 |
| 2022-04-21 | 23.18 | $22.91 | 12915 |
| 2022-04-20 | 23.20 | $22.96 | 15500 |
| 2022-04-19 | 23.22 | $22.92 | 7400 |
| 2022-04-18 | 23.25 | $22.97 | 11000 |
| 2022-04-14 | 23.27 | $23.04 | 19800 |
| 2022-04-13 | 23.29 | $23.10 | 9100 |
| 2022-04-12 | 23.30 | $23.05 | 13538 |
| 2022-04-11 | 23.31 | $23.05 | 12405 |
| 2022-04-08 | 23.32 | $23.13 | 15600 |
| 2022-04-07 | 23.34 | $23.18 | 29700 |
| 2022-04-06 | 23.35 | $23.23 | 8300 |
| 2022-04-05 | 23.36 | $23.29 | 7600 |
| 2022-04-04 | 23.37 | $23.38 | 8941 |
| 2022-04-01 | 23.38 | $23.40 | 24500 |
| 2022-03-31 | 23.39 | $23.38 | 16800 |
| 2022-03-30 | 23.40 | $23.36 | 15600 |
| 2022-03-29 | 23.42 | $23.34 | 12217 |
| 2022-03-28 | 23.44 | $23.29 | 15032 |
| 2022-03-25 | 23.46 | $23.29 | 8421 |
| 2022-03-24 | 23.47 | $23.35 | 11700 |
| 2022-03-23 | 23.48 | $23.35 | 10936 |
| 2022-03-22 | 23.49 | $23.36 | 45500 |
| 2022-03-21 | 23.50 | $23.40 | 9130 |
| 2022-03-18 | 23.51 | $23.45 | 22426 |
| 2022-03-17 | 23.52 | $23.38 | 13300 |
| 2022-03-16 | 23.53 | $23.33 | 2310 |
| 2022-03-15 | 23.54 | $23.29 | 24600 |
| 2022-03-14 | 23.56 | $23.29 | 35600 |
| 2022-03-11 | 23.58 | $23.36 | 36300 |
| 2022-03-10 | 23.60 | $23.40 | 32242 |
| 2022-03-09 | 23.62 | $23.46 | 25615 |
| 2022-03-08 | 23.65 | $23.50 | 71436 |
| 2022-03-07 | 23.67 | $23.60 | 26406 |
| 2022-03-04 | 23.69 | $23.64 | 89300 |
| 2022-03-03 | 23.71 | $23.61 | 89427 |
| 2022-03-02 | 23.75 | $23.65 | 7733 |
| 2022-03-01 | 23.78 | $23.76 | 10500 |
| 2022-02-28 | 23.80 | $23.72 | 13400 |
| 2022-02-25 | 23.83 | $23.50 | 9343 |
| 2022-02-24 | 23.87 | $23.51 | 16814 |
| 2022-02-23 | 23.90 | $23.53 | 11414 |
| 2022-02-22 | 23.94 | $23.63 | 19211 |
| 2022-02-18 | 23.98 | $23.65 | 8000 |
| 2022-02-17 | 24.02 | $23.58 | 8600 |
| 2022-02-16 | 24.06 | $23.55 | 10825 |
| 2022-02-15 | 24.10 | $23.60 | 8600 |
| 2022-02-14 | 24.14 | $23.60 | 9924 |
| 2022-02-11 | 24.19 | $23.72 | 8310 |
| 2022-02-10 | 24.23 | $23.70 | 8002 |
| 2022-02-09 | 24.28 | $23.98 | 5322 |
| 2022-02-08 | 24.32 | $23.93 | 8042 |
| 2022-02-07 | 24.35 | $23.92 | 7903 |
| 2022-02-04 | 24.38 | $23.96 | 3637 |
| 2022-02-03 | 24.42 | $24.17 | 7600 |
| 2022-02-02 | 24.44 | $24.34 | 16300 |
| 2022-02-01 | 24.47 | $24.26 | 7723 |
| 2022-01-31 | 24.50 | $24.22 | 9306 |
| 2022-01-28 | 24.55 | $24.24 | 15900 |
| 2022-01-27 | 24.59 | $24.25 | 9805 |
| 2022-01-26 | 24.63 | $24.23 | 10642 |
| 2022-01-25 | 24.68 | $24.33 | 7126 |
| 2022-01-24 | 24.72 | $24.42 | 18200 |
| 2022-01-21 | 24.75 | $24.39 | 11101 |
| 2022-01-20 | 24.79 | $24.38 | 6626 |
| 2022-01-19 | 24.83 | $24.37 | 8900 |
| 2022-01-18 | 24.87 | $24.31 | 8300 |
| 2022-01-14 | 24.91 | $24.58 | 21900 |
| 2022-01-13 | 24.94 | $24.68 | 20000 |
| 2022-01-12 | 24.97 | $24.67 | 10335 |
| 2022-01-11 | 24.99 | $24.66 | 10913 |
| 2022-01-10 | 25.02 | $24.55 | 51736 |
| 2022-01-07 | 25.05 | $24.57 | 4707 |
| 2022-01-06 | 25.08 | $24.70 | 18513 |
| 2022-01-05 | 25.10 | $24.72 | 20000 |
| 2022-01-04 | 25.13 | $24.82 | 7100 |
| 2022-01-03 | 25.15 | $24.91 | 11700 |
| 2021-12-31 | 25.17 | $25.13 | 50844 |
| 2021-12-30 | 25.17 | $25.11 | 6001 |
| 2021-12-29 | 25.17 | $25.06 | 19030 |
| 2021-12-28 | 25.17 | $25.15 | 11728 |
| 2021-12-27 | 25.16 | $25.17 | 4100 |
| 2021-12-23 | 25.15 | $25.14 | 11700 |
| 2021-12-22 | 25.13 | $25.17 | 9800 |
| 2021-12-21 | 25.11 | $25.09 | 11031 |
| 2021-12-20 | 25.11 | $25.15 | 9300 |
| 2021-12-17 | 25.10 | $25.21 | 3700 |
| 2021-12-16 | 25.10 | $25.17 | 8206 |
| 2021-12-15 | 25.09 | $25.15 | 5200 |
| 2021-12-14 | 25.08 | $25.18 | 7800 |
| 2021-12-13 | 25.07 | $25.23 | 10216 |
| 2021-12-10 | 25.06 | $25.16 | 12200 |
| 2021-12-09 | 25.06 | $25.15 | 15522 |
| 2021-12-08 | 25.07 | $25.14 | 10500 |
| 2021-12-07 | 25.08 | $25.29 | 46143 |
| 2021-12-06 | 25.08 | $25.26 | 6343 |
| 2021-12-03 | 25.09 | $25.31 | 4900 |
| 2021-12-02 | 25.08 | $25.17 | 10800 |
| 2021-12-01 | 25.08 | $25.13 | 9500 |
| 2021-11-30 | 25.08 | $25.06 | 9513 |
| 2021-11-29 | 25.08 | $24.95 | 13400 |
| 2021-11-26 | 25.09 | $24.89 | 5500 |
| 2021-11-24 | 25.10 | $24.82 | 9300 |
| 2021-11-23 | 25.11 | $24.77 | 8700 |
| 2021-11-22 | 25.13 | $24.96 | 10100 |
| 2021-11-19 | 25.12 | $25.08 | 7411 |
| 2021-11-18 | 25.11 | $25.03 | 19147 |
| 2021-11-17 | 25.11 | $24.99 | 8026 |
| 2021-11-16 | 25.10 | $24.93 | 3436 |
| 2021-11-15 | 25.10 | $24.98 | 8243 |
| 2021-11-12 | 25.11 | $25.15 | 9704 |
| 2021-11-11 | 25.10 | $25.19 | 17318 |
| 2021-11-10 | 25.10 | $25.21 | 15805 |
| 2021-11-09 | 25.09 | $25.46 | 20027 |
| 2021-11-08 | 25.06 | $25.34 | 10200 |
| 2021-11-05 | 25.03 | $25.39 | 8800 |
| 2021-11-04 | 25.01 | $25.19 | 3431 |
| 2021-11-03 | 24.99 | $25.06 | 10700 |
| 2021-11-02 | 24.99 | $25.11 | 7400 |
| 2021-11-01 | 24.99 | $25.08 | 10607 |
| 2021-10-29 | 24.99 | $25.12 | 9610 |
| 2021-10-28 | 24.99 | $25.11 | 9900 |
| 2021-10-27 | 24.99 | $25.12 | 13633 |
| 2021-10-26 | 24.99 | $25.01 | 26600 |
| 2021-10-25 | 24.99 | $24.89 | 10844 |
| 2021-10-22 | 25.01 | $24.92 | 6911 |
| 2021-10-21 | 25.03 | $24.88 | 4300 |
| 2021-10-20 | 25.05 | $24.91 | 53900 |
| 2021-10-19 | 25.09 | $24.97 | 9407 |
| 2021-10-18 | 25.12 | $25.04 | 33500 |
| 2021-10-15 | 25.14 | $25.08 | 4302 |
| 2021-10-14 | 25.16 | $25.14 | 12905 |
| 2021-10-13 | 25.18 | $25.00 | 56300 |
| 2021-10-12 | 25.21 | $24.87 | 26110 |
| 2021-10-11 | 25.25 | $24.78 | 8249 |
| 2021-10-08 | 25.29 | $24.85 | 8600 |
| 2021-10-07 | 25.32 | $24.95 | 51148 |
| 2021-10-06 | 25.34 | $25.02 | 28415 |
| 2021-10-05 | 25.36 | $25.01 | 31100 |
| 2021-10-04 | 25.38 | $25.09 | 18800 |
| 2021-10-01 | 25.40 | $25.14 | 3600 |
| 2021-09-30 | 25.41 | $25.06 | 14042 |
| 2021-09-29 | 25.43 | $25.09 | 13222 |
| 2021-09-28 | 25.45 | $25.06 | 5300 |
| 2021-09-27 | 25.47 | $25.24 | 5437 |
| 2021-09-24 | 25.48 | $25.32 | 2720 |
| 2021-09-23 | 25.48 | $25.45 | 8500 |
| 2021-09-22 | 25.48 | $25.60 | 8006 |
| 2021-09-21 | 25.47 | $25.57 | 9915 |
| 2021-09-20 | 25.46 | $25.53 | 9700 |
| 2021-09-17 | 25.45 | $25.49 | 11000 |
| 2021-09-16 | 25.45 | $25.55 | 4500 |
| 2021-09-15 | 25.44 | $25.59 | 10024 |
| 2021-09-14 | 25.43 | $25.61 | 12721 |
| 2021-09-13 | 25.42 | $25.52 | 31747 |
| 2021-09-10 | 25.41 | $25.44 | 25543 |
| 2021-09-09 | 25.40 | $25.51 | 17100 |
| 2021-09-08 | 25.38 | $25.40 | 3200 |
| 2021-09-07 | 25.37 | $25.32 | 4523 |
| 2021-09-03 | 25.37 | $25.43 | 125129 |
| 2021-09-02 | 25.37 | $25.50 | 903 |
| 2021-09-01 | 25.37 | $25.46 | 83100 |
| 2021-08-31 | 25.37 | $25.43 | 5727 |
| 2021-08-30 | 25.38 | $25.48 | 14800 |
| 2021-08-27 | 25.38 | $25.43 | 10005 |
| 2021-08-26 | 25.39 | $25.31 | 7501 |
| 2021-08-25 | 25.39 | $25.34 | 30200 |
| 2021-08-24 | 25.40 | $25.40 | 10637 |
| 2021-08-23 | 25.41 | $25.45 | 13800 |
| 2021-08-20 | 25.40 | $25.42 | 5135 |
| 2021-08-19 | 25.41 | $25.40 | 10745 |
| 2021-08-18 | 25.41 | $25.36 | 2841 |
| 2021-08-17 | 25.41 | $25.36 | 98600 |
| 2021-08-16 | 25.42 | $25.38 | 3000 |
| 2021-08-13 | 25.42 | $25.35 | 3300 |
| 2021-08-12 | 25.43 | $25.23 | 18200 |
| 2021-08-11 | 25.43 | $25.20 | 8037 |
| 2021-08-10 | 25.44 | $25.22 | 4119 |
| 2021-08-09 | 25.44 | $25.26 | 5341 |
| 2021-08-06 | 25.44 | $25.33 | 4046 |
| 2021-08-05 | 25.44 | $25.51 | 5200 |
| 2021-08-04 | 25.44 | $25.55 | 7100 |
| 2021-08-03 | 25.43 | $25.56 | 2900 |
| 2021-08-02 | 25.42 | $25.56 | 21220 |
| 2021-07-30 | 25.40 | $25.52 | 13300 |
| 2021-07-29 | 25.38 | $25.47 | 15503 |
| 2021-07-28 | 25.37 | $25.51 | 4539 |
| 2021-07-27 | 25.34 | $25.49 | 19400 |
| 2021-07-26 | 25.34 | $25.41 | 14441 |
| 2021-07-23 | 25.33 | $25.46 | 6700 |
| 2021-07-22 | 25.32 | $25.49 | 7017 |
| 2021-07-21 | 25.31 | $25.38 | 25315 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.40
2026-07-17
Close Price
$22.38
Vol: 1318
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.65
Average
22.84
Maximum
25.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.40 | $22.38 | 1318 |
| 2026-07-16 | 22.40 | $22.37 | 600 |
| 2026-07-15 | 22.41 | $22.37 | 1400 |
| 2026-07-14 | 22.41 | $22.35 | 3600 |
| 2026-07-13 | 22.42 | $22.35 | 1523 |
| 2026-07-10 | 22.43 | $22.37 | 2139 |
| 2026-07-09 | 22.43 | $22.38 | 2800 |
| 2026-07-08 | 22.44 | $22.37 | 1900 |
| 2026-07-07 | 22.44 | $22.40 | 1143 |
| 2026-07-06 | 22.45 | $22.44 | 2813 |
| 2026-07-02 | 22.45 | $22.42 | 318 |
| 2026-07-01 | 22.45 | $22.41 | 3600 |
| 2026-06-30 | 22.46 | $22.43 | 2400 |
| 2026-06-29 | 22.46 | $22.45 | 1500 |
| 2026-06-26 | 22.46 | $22.43 | 2903 |
| 2026-06-25 | 22.47 | $22.50 | 4949 |
| 2026-06-24 | 22.46 | $22.50 | 2114 |
| 2026-06-23 | 22.46 | $22.47 | 5813 |
| 2026-06-22 | 22.46 | $22.47 | 3420 |
| 2026-06-18 | 22.45 | $22.50 | 500 |
| 2026-06-17 | 22.45 | $22.47 | 900 |
| 2026-06-16 | 22.45 | $22.49 | 437 |
| 2026-06-15 | 22.44 | $22.49 | 2237 |
| 2026-06-12 | 22.44 | $22.44 | 1200 |
| 2026-06-11 | 22.44 | $22.44 | 700 |
| 2026-06-10 | 22.44 | $22.42 | 2617 |
| 2026-06-09 | 22.44 | $22.43 | 6800 |
| 2026-06-08 | 22.44 | $22.42 | 1925 |
| 2026-06-05 | 22.44 | $22.43 | 1707 |
| 2026-06-04 | 22.44 | $22.46 | 1133 |
| 2026-06-03 | 22.44 | $22.45 | 11900 |
| 2026-06-02 | 22.44 | $22.48 | 4000 |
| 2026-06-01 | 22.44 | $22.45 | 4831 |
| 2026-05-29 | 22.44 | $22.47 | 920 |
| 2026-05-28 | 22.43 | $22.43 | 1906 |
| 2026-05-27 | 22.43 | $22.43 | 8404 |
| 2026-05-26 | 22.43 | $22.42 | 3900 |
| 2026-05-22 | 22.43 | $22.39 | 2316 |
| 2026-05-21 | 22.44 | $22.42 | 1100 |
| 2026-05-20 | 22.44 | $22.40 | 1300 |
| 2026-05-19 | 22.45 | $22.36 | 1200 |
| 2026-05-18 | 22.45 | $22.41 | 714 |
| 2026-05-15 | 22.46 | $22.41 | 721 |
| 2026-05-14 | 22.46 | $22.46 | 7642 |
| 2026-05-13 | 22.47 | $22.45 | 641 |
| 2026-05-12 | 22.47 | $22.45 | 3500 |
| 2026-05-11 | 22.47 | $22.48 | 2000 |
| 2026-05-08 | 22.47 | $22.47 | 1648 |
| 2026-05-07 | 22.47 | $22.47 | 3039 |
| 2026-05-06 | 22.47 | $22.49 | 3710 |
| 2026-05-05 | 22.46 | $22.42 | 6627 |
| 2026-05-04 | 22.47 | $22.42 | 1602 |
| 2026-05-01 | 22.47 | $22.45 | 223 |
| 2026-04-30 | 22.48 | $22.42 | 1600 |
| 2026-04-29 | 22.48 | $22.41 | 4305 |
| 2026-04-28 | 22.49 | $22.43 | 3432 |
| 2026-04-27 | 22.50 | $22.44 | 5245 |
| 2026-04-24 | 22.50 | $22.43 | 8628 |
| 2026-04-23 | 22.51 | $22.53 | 3941 |
| 2026-04-22 | 22.51 | $22.55 | 900 |
| 2026-04-21 | 22.50 | $22.55 | 3400 |
| 2026-04-20 | 22.50 | $22.56 | 3000 |
| 2026-04-17 | 22.49 | $22.56 | 2127 |
| 2026-04-16 | 22.49 | $22.53 | 2301 |
| 2026-04-15 | 22.48 | $22.55 | 1011 |
| 2026-04-14 | 22.47 | $22.53 | 5200 |
| 2026-04-13 | 22.47 | $22.49 | 800 |
| 2026-04-10 | 22.47 | $22.49 | 2714 |
| 2026-04-09 | 22.46 | $22.51 | 15301 |
| 2026-04-08 | 22.46 | $22.50 | 5900 |
| 2026-04-07 | 22.45 | $22.46 | 1018 |
| 2026-04-06 | 22.45 | $22.45 | 1100 |
| 2026-04-02 | 22.45 | $22.45 | 1936 |
| 2026-04-01 | 22.45 | $22.44 | 2000 |
| 2026-03-31 | 22.46 | $22.41 | 2849 |
| 2026-03-30 | 22.46 | $22.38 | 3410 |
| 2026-03-27 | 22.47 | $22.32 | 2316 |
| 2026-03-26 | 22.48 | $22.43 | 3410 |
| 2026-03-25 | 22.49 | $22.48 | 3524 |
| 2026-03-24 | 22.49 | $22.40 | 14600 |
| 2026-03-23 | 22.50 | $22.49 | 3700 |
| 2026-03-20 | 22.50 | $22.37 | 700 |
| 2026-03-19 | 22.52 | $22.48 | 4646 |
| 2026-03-18 | 22.52 | $22.47 | 1838 |
| 2026-03-17 | 22.52 | $22.49 | 744 |
| 2026-03-16 | 22.53 | $22.45 | 3000 |
| 2026-03-13 | 22.54 | $22.38 | 4242 |
| 2026-03-12 | 22.55 | $22.40 | 2200 |
| 2026-03-11 | 22.57 | $22.48 | 2525 |
| 2026-03-10 | 22.58 | $22.53 | 3303 |
| 2026-03-09 | 22.58 | $22.55 | 1746 |
| 2026-03-06 | 22.59 | $22.50 | 2405 |
| 2026-03-05 | 22.60 | $22.55 | 4824 |
| 2026-03-04 | 22.60 | $22.59 | 1621 |
| 2026-03-03 | 22.60 | $22.56 | 7623 |
| 2026-03-02 | 22.61 | $22.55 | 7000 |
| 2026-02-27 | 22.61 | $22.67 | 6525 |
| 2026-02-26 | 22.61 | $22.59 | 2100 |
| 2026-02-25 | 22.61 | $22.58 | 2103 |
| 2026-02-24 | 22.61 | $22.58 | 1600 |
| 2026-02-23 | 22.61 | $22.63 | 4003 |
| 2026-02-20 | 22.61 | $22.71 | 2011 |
| 2026-02-19 | 22.60 | $22.65 | 800 |
| 2026-02-18 | 22.60 | $22.64 | 1644 |
| 2026-02-17 | 22.59 | $22.68 | 3000 |
| 2026-02-13 | 22.58 | $22.61 | 2916 |
| 2026-02-12 | 22.58 | $22.58 | 8100 |
| 2026-02-11 | 22.58 | $22.58 | 6629 |
| 2026-02-10 | 22.58 | $22.61 | 6229 |
| 2026-02-09 | 22.58 | $22.58 | 5400 |
| 2026-02-06 | 22.58 | $22.54 | 4531 |
| 2026-02-05 | 22.58 | $22.54 | 2500 |
| 2026-02-04 | 22.58 | $22.50 | 2045 |
| 2026-02-03 | 22.59 | $22.52 | 10405 |
| 2026-02-02 | 22.60 | $22.52 | 3200 |
| 2026-01-30 | 22.61 | $22.58 | 6522 |
| 2026-01-29 | 22.61 | $22.50 | 11946 |
| 2026-01-28 | 22.62 | $22.53 | 2941 |
| 2026-01-27 | 22.63 | $22.59 | 4000 |
| 2026-01-26 | 22.64 | $22.69 | 1842 |
| 2026-01-23 | 22.63 | $22.63 | 11500 |
| 2026-01-22 | 22.63 | $22.64 | 8900 |
| 2026-01-21 | 22.63 | $22.62 | 3329 |
| 2026-01-20 | 22.63 | $22.59 | 6500 |
| 2026-01-16 | 22.64 | $22.68 | 8100 |
| 2026-01-15 | 22.63 | $22.64 | 9400 |
| 2026-01-14 | 22.63 | $22.65 | 6000 |
| 2026-01-13 | 22.63 | $22.62 | 6100 |
| 2026-01-12 | 22.63 | $22.63 | 7400 |
| 2026-01-09 | 22.63 | $22.63 | 4600 |
| 2026-01-08 | 22.63 | $22.63 | 6616 |
| 2026-01-07 | 22.63 | $22.61 | 2100 |
| 2026-01-06 | 22.63 | $22.63 | 4900 |
| 2026-01-05 | 22.63 | $22.58 | 2602 |
| 2026-01-02 | 22.64 | $22.61 | 2000 |
| 2025-12-31 | 22.64 | $22.62 | 5700 |
| 2025-12-30 | 22.64 | $22.64 | 5048 |
| 2025-12-29 | 22.64 | $22.63 | 8222 |
| 2025-12-26 | 22.64 | $22.63 | 4600 |
| 2025-12-24 | 22.64 | $22.64 | 2246 |
| 2025-12-23 | 22.64 | $22.59 | 15500 |
| 2025-12-22 | 22.65 | $22.57 | 16100 |
| 2025-12-19 | 22.66 | $22.58 | 8124 |
| 2025-12-18 | 22.66 | $22.58 | 6400 |
| 2025-12-17 | 22.67 | $22.55 | 2000 |
| 2025-12-16 | 22.69 | $22.69 | 9006 |
| 2025-12-15 | 22.68 | $22.64 | 2000 |
| 2025-12-12 | 22.69 | $22.64 | 5000 |
| 2025-12-11 | 22.69 | $22.71 | 5717 |
| 2025-12-10 | 22.69 | $22.69 | 4500 |
| 2025-12-09 | 22.69 | $22.64 | 12930 |
| 2025-12-08 | 22.70 | $22.69 | 3900 |
| 2025-12-05 | 22.70 | $22.71 | 23910 |
| 2025-12-04 | 22.70 | $22.70 | 20600 |
| 2025-12-03 | 22.70 | $22.69 | 8522 |
| 2025-12-02 | 22.70 | $22.71 | 3500 |
| 2025-12-01 | 22.70 | $22.69 | 5700 |
| 2025-11-28 | 22.70 | $22.72 | 1326 |
| 2025-11-26 | 22.70 | $22.72 | 7000 |
| 2025-11-25 | 22.69 | $22.66 | 6600 |
| 2025-11-24 | 22.70 | $22.68 | 6706 |
| 2025-11-21 | 22.70 | $22.64 | 2200 |
| 2025-11-20 | 22.71 | $22.70 | 3448 |
| 2025-11-19 | 22.71 | $22.69 | 3700 |
| 2025-11-18 | 22.71 | $22.68 | 2800 |
| 2025-11-17 | 22.71 | $22.66 | 5145 |
| 2025-11-14 | 22.72 | $22.68 | 4100 |
| 2025-11-13 | 22.72 | $22.69 | 5731 |
| 2025-11-12 | 22.73 | $22.72 | 7700 |
| 2025-11-11 | 22.73 | $22.72 | 10848 |
| 2025-11-10 | 22.73 | $22.70 | 9527 |
| 2025-11-07 | 22.73 | $22.69 | 5200 |
| 2025-11-06 | 22.73 | $22.69 | 2400 |
| 2025-11-05 | 22.74 | $22.61 | 5400 |
| 2025-11-04 | 22.75 | $22.67 | 3029 |
| 2025-11-03 | 22.76 | $22.65 | 8600 |
| 2025-10-31 | 22.77 | $22.69 | 9535 |
| 2025-10-30 | 22.78 | $22.71 | 5500 |
| 2025-10-29 | 22.79 | $22.75 | 3600 |
| 2025-10-28 | 22.79 | $22.78 | 10746 |
| 2025-10-27 | 22.79 | $22.85 | 6913 |
| 2025-10-24 | 22.79 | $22.84 | 3504 |
| 2025-10-23 | 22.78 | $22.82 | 6800 |
| 2025-10-22 | 22.78 | $22.83 | 5300 |
| 2025-10-21 | 22.77 | $22.84 | 8700 |
| 2025-10-20 | 22.77 | $22.83 | 6400 |
| 2025-10-17 | 22.76 | $22.81 | 5800 |
| 2025-10-16 | 22.75 | $22.78 | 15300 |
| 2025-10-15 | 22.75 | $22.77 | 12633 |
| 2025-10-14 | 22.75 | $22.77 | 21600 |
| 2025-10-13 | 22.75 | $22.76 | 237 |
| 2025-10-10 | 22.74 | $22.74 | 2633 |
| 2025-10-09 | 22.74 | $22.69 | 14449 |
| 2025-10-08 | 22.75 | $22.73 | 2000 |
| 2025-10-07 | 22.75 | $22.74 | 16900 |
| 2025-10-06 | 22.75 | $22.75 | 6000 |
| 2025-10-03 | 22.75 | $22.76 | 8900 |
| 2025-10-02 | 22.75 | $22.76 | 8100 |
| 2025-10-01 | 22.75 | $22.74 | 16743 |
| 2025-09-30 | 22.75 | $22.72 | 4200 |
| 2025-09-29 | 22.76 | $22.71 | 19421 |
| 2025-09-26 | 22.76 | $22.69 | 31700 |
| 2025-09-25 | 22.77 | $22.68 | 18400 |
| 2025-09-24 | 22.78 | $22.80 | 38500 |
| 2025-09-23 | 22.78 | $22.83 | 17600 |
| 2025-09-22 | 22.77 | $22.81 | 86223 |
| 2025-09-19 | 22.77 | $22.83 | 5000 |
| 2025-09-18 | 22.76 | $22.83 | 1800 |
| 2025-09-17 | 22.75 | $22.85 | 1929 |
| 2025-09-16 | 22.74 | $22.86 | 1600 |
| 2025-09-15 | 22.73 | $22.86 | 400 |
| 2025-09-12 | 22.72 | $22.83 | 2821 |
| 2025-09-11 | 22.71 | $22.83 | 646 |
| 2025-09-10 | 22.69 | $22.81 | 2600 |
| 2025-09-09 | 22.68 | $22.78 | 7800 |
| 2025-09-08 | 22.67 | $22.84 | 5013 |
| 2025-09-05 | 22.65 | $22.76 | 2500 |
| 2025-09-04 | 22.64 | $22.69 | 17000 |
| 2025-09-03 | 22.64 | $22.64 | 10800 |
| 2025-09-02 | 22.64 | $22.60 | 4000 |
| 2025-08-29 | 22.64 | $22.61 | 3300 |
| 2025-08-28 | 22.64 | $22.65 | 5600 |
| 2025-08-27 | 22.64 | $22.63 | 3835 |
| 2025-08-26 | 22.64 | $22.62 | 6630 |
| 2025-08-25 | 22.65 | $22.71 | 3700 |
| 2025-08-22 | 22.64 | $22.71 | 1330 |
| 2025-08-21 | 22.63 | $22.64 | 17417 |
| 2025-08-20 | 22.63 | $22.66 | 3800 |
| 2025-08-19 | 22.63 | $22.66 | 10900 |
| 2025-08-18 | 22.63 | $22.65 | 3924 |
| 2025-08-15 | 22.62 | $22.66 | 6113 |
| 2025-08-14 | 22.62 | $22.66 | 1200 |
| 2025-08-13 | 22.62 | $22.69 | 2339 |
| 2025-08-12 | 22.61 | $22.64 | 6200 |
| 2025-08-11 | 22.60 | $22.65 | 2717 |
| 2025-08-08 | 22.60 | $22.64 | 2400 |
| 2025-08-07 | 22.60 | $22.65 | 2100 |
| 2025-08-06 | 22.59 | $22.64 | 4100 |
| 2025-08-05 | 22.58 | $22.62 | 5734 |
| 2025-08-04 | 22.58 | $22.58 | 34938 |
| 2025-08-01 | 22.58 | $22.62 | 19407 |
| 2025-07-31 | 22.58 | $22.56 | 5509 |
| 2025-07-30 | 22.58 | $22.56 | 3300 |
| 2025-07-29 | 22.58 | $22.59 | 5200 |
| 2025-07-28 | 22.58 | $22.55 | 6400 |
| 2025-07-25 | 22.58 | $22.56 | 10400 |
| 2025-07-24 | 22.59 | $22.62 | 7000 |
| 2025-07-23 | 22.58 | $22.63 | 4537 |
| 2025-07-22 | 22.58 | $22.63 | 19139 |
| 2025-07-21 | 22.57 | $22.62 | 5045 |
| 2025-07-18 | 22.57 | $22.59 | 7400 |
| 2025-07-17 | 22.56 | $22.57 | 6206 |
| 2025-07-16 | 22.56 | $22.55 | 11700 |
| 2025-07-15 | 22.56 | $22.53 | 8500 |
| 2025-07-14 | 22.57 | $22.56 | 2706 |
| 2025-07-11 | 22.57 | $22.57 | 5400 |
| 2025-07-10 | 22.57 | $22.58 | 4800 |
| 2025-07-09 | 22.57 | $22.57 | 3700 |
| 2025-07-08 | 22.57 | $22.53 | 5500 |
| 2025-07-07 | 22.57 | $22.58 | 5624 |
| 2025-07-03 | 22.57 | $22.63 | 3144 |
| 2025-07-02 | 22.56 | $22.63 | 4100 |
| 2025-07-01 | 22.56 | $22.61 | 6200 |
| 2025-06-30 | 22.55 | $22.63 | 3434 |
| 2025-06-27 | 22.54 | $22.56 | 6413 |
| 2025-06-26 | 22.54 | $22.54 | 15322 |
| 2025-06-25 | 22.54 | $22.55 | 10300 |
| 2025-06-24 | 22.54 | $22.59 | 14900 |
| 2025-06-23 | 22.54 | $22.62 | 6829 |
| 2025-06-20 | 22.53 | $22.59 | 3400 |
| 2025-06-18 | 22.52 | $22.57 | 10508 |
| 2025-06-17 | 22.51 | $22.55 | 2837 |
| 2025-06-16 | 22.51 | $22.55 | 5600 |
| 2025-06-13 | 22.51 | $22.54 | 3807 |
| 2025-06-12 | 22.50 | $22.58 | 2300 |
| 2025-06-11 | 22.49 | $22.55 | 8300 |
| 2025-06-10 | 22.49 | $22.53 | 10100 |
| 2025-06-09 | 22.48 | $22.50 | 16000 |
| 2025-06-06 | 22.48 | $22.52 | 1800 |
| 2025-06-05 | 22.48 | $22.53 | 3600 |
| 2025-06-04 | 22.47 | $22.56 | 9900 |
| 2025-06-03 | 22.46 | $22.51 | 9900 |
| 2025-06-02 | 22.46 | $22.45 | 4942 |
| 2025-05-30 | 22.46 | $22.50 | 6100 |
| 2025-05-29 | 22.46 | $22.49 | 10017 |
| 2025-05-28 | 22.45 | $22.44 | 5512 |
| 2025-05-27 | 22.45 | $22.47 | 14300 |
| 2025-05-23 | 22.45 | $22.39 | 6300 |
| 2025-05-22 | 22.46 | $22.45 | 13014 |
| 2025-05-21 | 22.46 | $22.43 | 1200 |
| 2025-05-20 | 22.46 | $22.50 | 8600 |
| 2025-05-19 | 22.46 | $22.48 | 3600 |
| 2025-05-16 | 22.46 | $22.48 | 9602 |
| 2025-05-15 | 22.45 | $22.30 | 3700 |
| 2025-05-14 | 22.47 | $22.46 | 36900 |
| 2025-05-13 | 22.47 | $22.49 | 16100 |
| 2025-05-12 | 22.47 | $22.50 | 2800 |
| 2025-05-09 | 22.47 | $22.46 | 12100 |
| 2025-05-08 | 22.47 | $22.47 | 20400 |
| 2025-05-07 | 22.47 | $22.46 | 6539 |
| 2025-05-06 | 22.47 | $22.47 | 8346 |
| 2025-05-05 | 22.47 | $22.47 | 11000 |
| 2025-05-02 | 22.47 | $22.48 | 9315 |
| 2025-05-01 | 22.47 | $22.49 | 6947 |
| 2025-04-30 | 22.46 | $22.48 | 8700 |
| 2025-04-29 | 22.46 | $22.53 | 7500 |
| 2025-04-28 | 22.45 | $22.51 | 11800 |
| 2025-04-25 | 22.45 | $22.49 | 7200 |
| 2025-04-24 | 22.44 | $22.52 | 6600 |
| 2025-04-23 | 22.44 | $22.46 | 3520 |
| 2025-04-22 | 22.43 | $22.40 | 2403 |
| 2025-04-21 | 22.44 | $22.37 | 4900 |
| 2025-04-17 | 22.44 | $22.44 | 11700 |
| 2025-04-16 | 22.44 | $22.44 | 5800 |
| 2025-04-15 | 22.44 | $22.39 | 5240 |
| 2025-04-14 | 22.45 | $22.32 | 5046 |
| 2025-04-11 | 22.46 | $22.30 | 4918 |
| 2025-04-10 | 22.48 | $22.25 | 6800 |
| 2025-04-09 | 22.50 | $22.38 | 48449 |
| 2025-04-08 | 22.52 | $22.25 | 35200 |
| 2025-04-07 | 22.55 | $22.35 | 6746 |
| 2025-04-04 | 22.57 | $22.47 | 12122 |
| 2025-04-03 | 22.58 | $22.53 | 7738 |
| 2025-04-02 | 22.58 | $22.57 | 25900 |
| 2025-04-01 | 22.58 | $22.56 | 16828 |
| 2025-03-31 | 22.58 | $22.51 | 9100 |
| 2025-03-28 | 22.59 | $22.51 | 12700 |
| 2025-03-27 | 22.60 | $22.48 | 93300 |
| 2025-03-26 | 22.61 | $22.60 | 3417 |
| 2025-03-25 | 22.61 | $22.60 | 48329 |
| 2025-03-24 | 22.62 | $22.62 | 29606 |
| 2025-03-21 | 22.62 | $22.62 | 284600 |
| 2025-03-20 | 22.61 | $22.82 | 10400 |
| 2025-03-19 | 22.59 | $22.63 | 2517 |
| 2025-03-18 | 22.59 | $22.61 | 2600 |
| 2025-03-17 | 22.59 | $22.60 | 8344 |
| 2025-03-14 | 22.59 | $22.57 | 1300 |
| 2025-03-13 | 22.59 | $22.53 | 2600 |
| 2025-03-12 | 22.59 | $22.55 | 3500 |
| 2025-03-11 | 22.60 | $22.57 | 6100 |
| 2025-03-10 | 22.60 | $22.62 | 6927 |
| 2025-03-07 | 22.60 | $22.61 | 2800 |
| 2025-03-06 | 22.60 | $22.61 | 11522 |
| 2025-03-05 | 22.60 | $22.64 | 2800 |
| 2025-03-04 | 22.59 | $22.61 | 6100 |
| 2025-03-03 | 22.59 | $22.66 | 21500 |
| 2025-02-28 | 22.58 | $22.65 | 15200 |
| 2025-02-27 | 22.58 | $22.62 | 8800 |
| 2025-02-26 | 22.57 | $22.64 | 4528 |
| 2025-02-25 | 22.56 | $22.62 | 10400 |
| 2025-02-24 | 22.56 | $22.53 | 12634 |
| 2025-02-21 | 22.56 | $22.61 | 3106 |
| 2025-02-20 | 22.56 | $22.60 | 10839 |
| 2025-02-19 | 22.55 | $22.58 | 18800 |
| 2025-02-18 | 22.55 | $22.59 | 5533 |
| 2025-02-14 | 22.54 | $22.61 | 2800 |
| 2025-02-13 | 22.54 | $22.59 | 3700 |
| 2025-02-12 | 22.53 | $22.50 | 3000 |
| 2025-02-11 | 22.53 | $22.55 | 5801 |
| 2025-02-10 | 22.53 | $22.56 | 1201 |
| 2025-02-07 | 22.53 | $22.55 | 3000 |
| 2025-02-06 | 22.53 | $22.59 | 4007 |
| 2025-02-05 | 22.52 | $22.60 | 8500 |
| 2025-02-04 | 22.51 | $22.51 | 6400 |
| 2025-02-03 | 22.51 | $22.53 | 11300 |
| 2025-01-31 | 22.51 | $22.51 | 5700 |
| 2025-01-30 | 22.51 | $22.53 | 10000 |
| 2025-01-29 | 22.51 | $22.50 | 7049 |
| 2025-01-28 | 22.51 | $22.52 | 3200 |
| 2025-01-27 | 22.51 | $22.53 | 6800 |
| 2025-01-24 | 22.51 | $22.53 | 17100 |
| 2025-01-23 | 22.50 | $22.52 | 5200 |
| 2025-01-22 | 22.50 | $22.54 | 11400 |
| 2025-01-21 | 22.50 | $22.55 | 10312 |
| 2025-01-17 | 22.49 | $22.51 | 14300 |
| 2025-01-16 | 22.49 | $22.57 | 12606 |
| 2025-01-15 | 22.48 | $22.48 | 29543 |
| 2025-01-14 | 22.48 | $22.37 | 5803 |
| 2025-01-13 | 22.49 | $22.35 | 7230 |
| 2025-01-10 | 22.51 | $22.36 | 10048 |
| 2025-01-08 | 22.52 | $22.42 | 4921 |
| 2025-01-07 | 22.54 | $22.41 | 6417 |
| 2025-01-06 | 22.55 | $22.45 | 4900 |
| 2025-01-03 | 22.56 | $22.47 | 6120 |
| 2025-01-02 | 22.57 | $22.46 | 4331 |
| 2024-12-31 | 22.58 | $22.46 | 2700 |
| 2024-12-30 | 22.59 | $22.46 | 7100 |
| 2024-12-27 | 22.61 | $22.43 | 1500 |
| 2024-12-26 | 22.63 | $22.46 | 7704 |
| 2024-12-24 | 22.64 | $22.51 | 16700 |
| 2024-12-23 | 22.66 | $22.42 | 8700 |
| 2024-12-20 | 22.68 | $22.43 | 7100 |
| 2024-12-19 | 22.71 | $22.54 | 8500 |
| 2024-12-18 | 22.73 | $22.60 | 35430 |
| 2024-12-17 | 22.74 | $22.69 | 9906 |
| 2024-12-16 | 22.75 | $22.70 | 1800 |
| 2024-12-13 | 22.75 | $22.66 | 3900 |
| 2024-12-12 | 22.76 | $22.73 | 14823 |
| 2024-12-11 | 22.76 | $22.78 | 8600 |
| 2024-12-10 | 22.76 | $22.79 | 24800 |
| 2024-12-09 | 22.76 | $22.83 | 10247 |
| 2024-12-06 | 22.75 | $22.84 | 40400 |
| 2024-12-05 | 22.74 | $22.81 | 7542 |
| 2024-12-04 | 22.73 | $22.81 | 5841 |
| 2024-12-03 | 22.72 | $22.77 | 5400 |
| 2024-12-02 | 22.72 | $22.79 | 8600 |
| 2024-11-29 | 22.71 | $22.78 | 8135 |
| 2024-11-27 | 22.71 | $22.72 | 6932 |
| 2024-11-26 | 22.70 | $22.69 | 30722 |
| 2024-11-25 | 22.71 | $22.72 | 3100 |
| 2024-11-22 | 22.70 | $22.62 | 4514 |
| 2024-11-21 | 22.71 | $22.69 | 4615 |
| 2024-11-20 | 22.72 | $22.68 | 8246 |
| 2024-11-19 | 22.72 | $22.71 | 8000 |
| 2024-11-18 | 22.72 | $22.68 | 4527 |
| 2024-11-15 | 22.72 | $22.67 | 10720 |
| 2024-11-14 | 22.73 | $22.66 | 12200 |
| 2024-11-13 | 22.74 | $22.68 | 10703 |
| 2024-11-12 | 22.74 | $22.70 | 7700 |
| 2024-11-11 | 22.75 | $22.78 | 4514 |
| 2024-11-08 | 22.74 | $22.78 | 7614 |
| 2024-11-07 | 22.74 | $22.73 | 10400 |
| 2024-11-06 | 22.74 | $22.68 | 10900 |
| 2024-11-05 | 22.75 | $22.71 | 3248 |
| 2024-11-04 | 22.75 | $22.68 | 4900 |
| 2024-11-01 | 22.76 | $22.64 | 7021 |
| 2024-10-31 | 22.77 | $22.64 | 1538 |
| 2024-10-30 | 22.79 | $22.67 | 5700 |
| 2024-10-29 | 22.80 | $22.67 | 9300 |
| 2024-10-28 | 22.81 | $22.65 | 6400 |
| 2024-10-25 | 22.83 | $22.75 | 4500 |
| 2024-10-24 | 22.84 | $22.76 | 13518 |
| 2024-10-23 | 22.85 | $22.73 | 10103 |
| 2024-10-22 | 22.86 | $22.77 | 7500 |
| 2024-10-21 | 22.87 | $22.77 | 2109 |
| 2024-10-18 | 22.88 | $22.84 | 5600 |
| 2024-10-17 | 22.88 | $22.84 | 4711 |
| 2024-10-16 | 22.89 | $22.90 | 4800 |
| 2024-10-15 | 22.88 | $22.87 | 8500 |
| 2024-10-14 | 22.89 | $22.83 | 10000 |
| 2024-10-11 | 22.89 | $22.85 | 3900 |
| 2024-10-10 | 22.90 | $22.81 | 3300 |
| 2024-10-09 | 22.90 | $22.82 | 4800 |
| 2024-10-08 | 22.91 | $22.84 | 11700 |
| 2024-10-07 | 22.92 | $22.81 | 4200 |
| 2024-10-04 | 22.93 | $22.87 | 1227 |
| 2024-10-03 | 22.94 | $22.91 | 2148 |
| 2024-10-02 | 22.94 | $22.94 | 5300 |
| 2024-10-01 | 22.94 | $22.97 | 8000 |
| 2024-09-30 | 22.94 | $22.93 | 2000 |
| 2024-09-27 | 22.94 | $22.92 | 4705 |
| 2024-09-26 | 22.94 | $22.91 | 9200 |
| 2024-09-25 | 22.95 | $22.90 | 3200 |
| 2024-09-24 | 22.95 | $23.04 | 3930 |
| 2024-09-23 | 22.94 | $23.03 | 5629 |
| 2024-09-20 | 22.93 | $23.04 | 3700 |
| 2024-09-19 | 22.92 | $23.03 | 3600 |
| 2024-09-18 | 22.91 | $23.01 | 2349 |
| 2024-09-17 | 22.90 | $23.01 | 5500 |
| 2024-09-16 | 22.89 | $23.04 | 17010 |
| 2024-09-13 | 22.87 | $23.04 | 13000 |
| 2024-09-12 | 22.86 | $22.96 | 30614 |
| 2024-09-11 | 22.85 | $22.93 | 27239 |
| 2024-09-10 | 22.84 | $22.95 | 6000 |
| 2024-09-09 | 22.83 | $22.93 | 6314 |
| 2024-09-06 | 22.82 | $22.89 | 2712 |
| 2024-09-05 | 22.81 | $22.90 | 4000 |
| 2024-09-04 | 22.80 | $22.85 | 8200 |
| 2024-09-03 | 22.79 | $22.81 | 4000 |
| 2024-08-30 | 22.79 | $22.80 | 5600 |
| 2024-08-29 | 22.79 | $22.81 | 13135 |
| 2024-08-28 | 22.79 | $22.80 | 3500 |
| 2024-08-27 | 22.79 | $22.82 | 5506 |
| 2024-08-26 | 22.78 | $22.83 | 2845 |
| 2024-08-23 | 22.78 | $22.92 | 9800 |
| 2024-08-22 | 22.76 | $22.86 | 8010 |
| 2024-08-21 | 22.75 | $22.90 | 3300 |
| 2024-08-20 | 22.74 | $22.86 | 2412 |
| 2024-08-19 | 22.72 | $22.87 | 4500 |
| 2024-08-16 | 22.71 | $22.85 | 34808 |
| 2024-08-15 | 22.69 | $22.80 | 7946 |
| 2024-08-14 | 22.68 | $22.82 | 8000 |
| 2024-08-13 | 22.67 | $22.79 | 5007 |
| 2024-08-12 | 22.65 | $22.73 | 12101 |
| 2024-08-09 | 22.65 | $22.70 | 3639 |
| 2024-08-08 | 22.64 | $22.65 | 5600 |
| 2024-08-07 | 22.64 | $22.65 | 3100 |
| 2024-08-06 | 22.64 | $22.68 | 8700 |
| 2024-08-05 | 22.63 | $22.71 | 3600 |
| 2024-08-02 | 22.63 | $22.74 | 49029 |
| 2024-08-01 | 22.61 | $22.69 | 6518 |
| 2024-07-31 | 22.60 | $22.66 | 2606 |
| 2024-07-30 | 22.60 | $22.62 | 9200 |
| 2024-07-29 | 22.60 | $22.59 | 1406 |
| 2024-07-26 | 22.60 | $22.58 | 9000 |
| 2024-07-25 | 22.60 | $22.60 | 14600 |
| 2024-07-24 | 22.60 | $22.60 | 5400 |
| 2024-07-23 | 22.60 | $22.65 | 10000 |
| 2024-07-22 | 22.59 | $22.66 | 16643 |
| 2024-07-19 | 22.59 | $22.63 | 3800 |
| 2024-07-18 | 22.58 | $22.66 | 21949 |
| 2024-07-17 | 22.57 | $22.70 | 8913 |
| 2024-07-16 | 22.56 | $22.68 | 61014 |
| 2024-07-15 | 22.55 | $22.64 | 101729 |
| 2024-07-12 | 22.54 | $22.66 | 18206 |
| 2024-07-11 | 22.53 | $22.61 | 5007 |
| 2024-07-10 | 22.52 | $22.56 | 15414 |
| 2024-07-09 | 22.51 | $22.54 | 18714 |
| 2024-07-08 | 22.51 | $22.57 | 7129 |
| 2024-07-05 | 22.50 | $22.56 | 11803 |
| 2024-07-03 | 22.50 | $22.51 | 3705 |
| 2024-07-02 | 22.50 | $22.47 | 7900 |
| 2024-07-01 | 22.50 | $22.42 | 7812 |
| 2024-06-28 | 22.51 | $22.44 | 6800 |
| 2024-06-27 | 22.51 | $22.50 | 4500 |
| 2024-06-26 | 22.51 | $22.46 | 3740 |
| 2024-06-25 | 22.52 | $22.51 | 6219 |
| 2024-06-24 | 22.52 | $22.57 | 4524 |
| 2024-06-21 | 22.52 | $22.57 | 6600 |
| 2024-06-20 | 22.51 | $22.55 | 7417 |
| 2024-06-18 | 22.51 | $22.58 | 13407 |
| 2024-06-17 | 22.50 | $22.55 | 2511 |
| 2024-06-14 | 22.49 | $22.60 | 5304 |
| 2024-06-13 | 22.48 | $22.58 | 12717 |
| 2024-06-12 | 22.47 | $22.54 | 3900 |
| 2024-06-11 | 22.47 | $22.49 | 3132 |
| 2024-06-10 | 22.46 | $22.47 | 4600 |
| 2024-06-07 | 22.46 | $22.47 | 9104 |
| 2024-06-06 | 22.46 | $22.53 | 5203 |
| 2024-06-05 | 22.45 | $22.55 | 10825 |
| 2024-06-04 | 22.44 | $22.51 | 5318 |
| 2024-06-03 | 22.44 | $22.49 | 4500 |
| 2024-05-31 | 22.43 | $22.43 | 5400 |
| 2024-05-30 | 22.43 | $22.39 | 4100 |
| 2024-05-29 | 22.44 | $22.29 | 7700 |
| 2024-05-28 | 22.45 | $22.34 | 4467 |
| 2024-05-24 | 22.46 | $22.43 | 3844 |
| 2024-05-23 | 22.47 | $22.47 | 8200 |
| 2024-05-22 | 22.47 | $22.51 | 15035 |
| 2024-05-21 | 22.46 | $22.52 | 3400 |
| 2024-05-20 | 22.45 | $22.52 | 5432 |
| 2024-05-17 | 22.45 | $22.53 | 8500 |
| 2024-05-16 | 22.44 | $22.54 | 9729 |
| 2024-05-15 | 22.43 | $22.57 | 4600 |
| 2024-05-14 | 22.41 | $22.48 | 6700 |
| 2024-05-13 | 22.41 | $22.44 | 3314 |
| 2024-05-10 | 22.40 | $22.44 | 19400 |
| 2024-05-09 | 22.40 | $22.50 | 19318 |
| 2024-05-08 | 22.39 | $22.45 | 32800 |
| 2024-05-07 | 22.38 | $22.48 | 10600 |
| 2024-05-06 | 22.37 | $22.47 | 9300 |
| 2024-05-03 | 22.36 | $22.46 | 13211 |
| 2024-05-02 | 22.35 | $22.38 | 8900 |
| 2024-05-01 | 22.35 | $22.31 | 3600 |
| 2024-04-30 | 22.35 | $22.26 | 3148 |
| 2024-04-29 | 22.36 | $22.32 | 4500 |
| 2024-04-26 | 22.37 | $22.28 | 1642 |
| 2024-04-25 | 22.38 | $22.32 | 3900 |
| 2024-04-24 | 22.38 | $22.34 | 5300 |
| 2024-04-23 | 22.39 | $22.36 | 4541 |
| 2024-04-22 | 22.39 | $22.34 | 7000 |
| 2024-04-19 | 22.39 | $22.30 | 6600 |
| 2024-04-18 | 22.40 | $22.28 | 25518 |
| 2024-04-17 | 22.42 | $22.27 | 14500 |
| 2024-04-16 | 22.43 | $22.24 | 6830 |
| 2024-04-15 | 22.45 | $22.27 | 15424 |
| 2024-04-12 | 22.47 | $22.38 | 27702 |
| 2024-04-11 | 22.48 | $22.37 | 8018 |
| 2024-04-10 | 22.49 | $22.37 | 14900 |
| 2024-04-09 | 22.51 | $22.51 | 3714 |
| 2024-04-08 | 22.51 | $22.46 | 11400 |
| 2024-04-05 | 22.51 | $22.26 | 11400 |
| 2024-04-04 | 22.54 | $22.48 | 9311 |
| 2024-04-03 | 22.54 | $22.48 | 30200 |
| 2024-04-02 | 22.55 | $22.46 | 14700 |
| 2024-04-01 | 22.56 | $22.47 | 29131 |
| 2024-03-28 | 22.57 | $22.55 | 6806 |
| 2024-03-27 | 22.57 | $22.57 | 15900 |
| 2024-03-26 | 22.57 | $22.60 | 4832 |
| 2024-03-25 | 22.57 | $22.61 | 6800 |
| 2024-03-22 | 22.57 | $22.63 | 5241 |
| 2024-03-21 | 22.56 | $22.60 | 12024 |
| 2024-03-20 | 22.55 | $22.59 | 5413 |
| 2024-03-19 | 22.55 | $22.55 | 8900 |
| 2024-03-18 | 22.55 | $22.51 | 11923 |
| 2024-03-15 | 22.55 | $22.52 | 4900 |
| 2024-03-14 | 22.56 | $22.53 | 2615 |
| 2024-03-13 | 22.56 | $22.60 | 5000 |
| 2024-03-12 | 22.56 | $22.60 | 3700 |
| 2024-03-11 | 22.55 | $22.62 | 2700 |
| 2024-03-08 | 22.55 | $22.62 | 6539 |
| 2024-03-07 | 22.54 | $22.59 | 12900 |
| 2024-03-06 | 22.53 | $22.59 | 2800 |
| 2024-03-05 | 22.53 | $22.55 | 5414 |
| 2024-03-04 | 22.52 | $22.53 | 3300 |
| 2024-03-01 | 22.52 | $22.52 | 2535 |
| 2024-02-29 | 22.52 | $22.47 | 9628 |
| 2024-02-28 | 22.53 | $22.45 | 4021 |
| 2024-02-27 | 22.54 | $22.46 | 4226 |
| 2024-02-26 | 22.55 | $22.47 | 8200 |
| 2024-02-23 | 22.55 | $22.50 | 11100 |
| 2024-02-22 | 22.56 | $22.54 | 11900 |
| 2024-02-21 | 22.56 | $22.53 | 12129 |
| 2024-02-20 | 22.56 | $22.54 | 26000 |
| 2024-02-16 | 22.57 | $22.51 | 8503 |
| 2024-02-15 | 22.57 | $22.54 | 7637 |
| 2024-02-14 | 22.58 | $22.49 | 9700 |
| 2024-02-13 | 22.59 | $22.45 | 6700 |
| 2024-02-12 | 22.60 | $22.56 | 5527 |
| 2024-02-09 | 22.60 | $22.57 | 8500 |
| 2024-02-08 | 22.61 | $22.58 | 6400 |
| 2024-02-07 | 22.61 | $22.61 | 4334 |
| 2024-02-06 | 22.61 | $22.61 | 60421 |
| 2024-02-05 | 22.61 | $22.57 | 4000 |
| 2024-02-02 | 22.62 | $22.66 | 6900 |
| 2024-02-01 | 22.61 | $22.73 | 7717 |
| 2024-01-31 | 22.60 | $22.64 | 4523 |
| 2024-01-30 | 22.60 | $22.64 | 9400 |
| 2024-01-29 | 22.59 | $22.64 | 8700 |
| 2024-01-26 | 22.59 | $22.60 | 4146 |
| 2024-01-25 | 22.58 | $22.63 | 7230 |
| 2024-01-24 | 22.58 | $22.56 | 2839 |
| 2024-01-23 | 22.58 | $22.56 | 8800 |
| 2024-01-22 | 22.58 | $22.59 | 7607 |
| 2024-01-19 | 22.58 | $22.56 | 8548 |
| 2024-01-18 | 22.58 | $22.55 | 7300 |
| 2024-01-17 | 22.59 | $22.54 | 3842 |
| 2024-01-16 | 22.59 | $22.58 | 10241 |
| 2024-01-12 | 22.59 | $22.68 | 10504 |
| 2024-01-11 | 22.59 | $22.66 | 11501 |
| 2024-01-10 | 22.58 | $22.61 | 5229 |
| 2024-01-09 | 22.57 | $22.62 | 5100 |
| 2024-01-08 | 22.57 | $22.58 | 9624 |
| 2024-01-05 | 22.57 | $22.51 | 5500 |
| 2024-01-04 | 22.57 | $22.52 | 7700 |
| 2024-01-03 | 22.58 | $22.56 | 9515 |
| 2024-01-02 | 22.58 | $22.59 | 5900 |
| 2023-12-29 | 22.58 | $22.67 | 5000 |
| 2023-12-28 | 22.57 | $22.70 | 26534 |
| 2023-12-27 | 22.56 | $22.74 | 9300 |
| 2023-12-26 | 22.54 | $22.65 | 3200 |
| 2023-12-22 | 22.53 | $22.64 | 13700 |
| 2023-12-21 | 22.52 | $22.61 | 44545 |
| 2023-12-20 | 22.51 | $22.63 | 94800 |
| 2023-12-19 | 22.49 | $22.78 | 6800 |
| 2023-12-18 | 22.46 | $22.77 | 5100 |
| 2023-12-15 | 22.43 | $22.80 | 7642 |
| 2023-12-14 | 22.39 | $22.84 | 4700 |
| 2023-12-13 | 22.34 | $22.72 | 9500 |
| 2023-12-12 | 22.30 | $22.53 | 18904 |
| 2023-12-11 | 22.28 | $22.47 | 29640 |
| 2023-12-08 | 22.26 | $22.48 | 10911 |
| 2023-12-07 | 22.24 | $22.52 | 7630 |
| 2023-12-06 | 22.21 | $22.51 | 8232 |
| 2023-12-05 | 22.17 | $22.48 | 10801 |
| 2023-12-04 | 22.14 | $22.34 | 8024 |
| 2023-12-01 | 22.12 | $22.45 | 5108 |
| 2023-11-30 | 22.09 | $22.32 | 9800 |
| 2023-11-29 | 22.06 | $22.37 | 28000 |
| 2023-11-28 | 22.03 | $22.29 | 9534 |
| 2023-11-27 | 22.00 | $22.25 | 6000 |
| 2023-11-24 | 21.98 | $22.17 | 5300 |
| 2023-11-22 | 21.96 | $22.21 | 9334 |
| 2023-11-21 | 21.93 | $22.16 | 11600 |
| 2023-11-20 | 21.91 | $22.17 | 5823 |
| 2023-11-17 | 21.88 | $22.12 | 14200 |
| 2023-11-16 | 21.85 | $22.09 | 8000 |
| 2023-11-15 | 21.83 | $22.01 | 31500 |
| 2023-11-14 | 21.81 | $22.07 | 21211 |
| 2023-11-13 | 21.78 | $21.89 | 17700 |
| 2023-11-10 | 21.77 | $21.89 | 11500 |
| 2023-11-09 | 21.76 | $21.84 | 12128 |
| 2023-11-08 | 21.75 | $21.92 | 15947 |
| 2023-11-07 | 21.73 | $21.87 | 506200 |
| 2023-11-06 | 21.72 | $21.82 | 17200 |
| 2023-11-03 | 21.71 | $21.86 | 7200 |
| 2023-11-02 | 21.69 | $21.83 | 61015 |
| 2023-11-01 | 21.67 | $21.69 | 17400 |
| 2023-10-31 | 21.67 | $21.54 | 16200 |
| 2023-10-30 | 21.69 | $21.56 | 6900 |
| 2023-10-27 | 21.70 | $21.59 | 10047 |
| 2023-10-26 | 21.71 | $21.67 | 11720 |
| 2023-10-25 | 21.72 | $21.60 | 16300 |
| 2023-10-24 | 21.73 | $21.69 | 3300 |
| 2023-10-23 | 21.73 | $21.62 | 17100 |
| 2023-10-20 | 21.74 | $21.57 | 3935 |
| 2023-10-19 | 21.76 | $21.52 | 60600 |
| 2023-10-18 | 21.79 | $21.56 | 7123 |
| 2023-10-17 | 21.81 | $21.64 | 19142 |
| 2023-10-16 | 21.83 | $21.77 | 18001 |
| 2023-10-13 | 21.84 | $21.79 | 23808 |
| 2023-10-12 | 21.84 | $21.79 | 27606 |
| 2023-10-11 | 21.85 | $21.83 | 42746 |
| 2023-10-10 | 21.85 | $21.80 | 68000 |
| 2023-10-09 | 21.85 | $21.74 | 26700 |
| 2023-10-06 | 21.86 | $21.66 | 11634 |
| 2023-10-05 | 21.89 | $21.69 | 5404 |
| 2023-10-04 | 21.91 | $21.72 | 34721 |
| 2023-10-03 | 21.93 | $21.60 | 20200 |
| 2023-10-02 | 21.96 | $21.71 | 14300 |
| 2023-09-29 | 21.99 | $21.79 | 66313 |
| 2023-09-28 | 22.01 | $21.83 | 31400 |
| 2023-09-27 | 22.03 | $21.79 | 42700 |
| 2023-09-26 | 22.05 | $21.85 | 39615 |
| 2023-09-25 | 22.07 | $21.90 | 26346 |
| 2023-09-22 | 22.09 | $21.99 | 198532 |
| 2023-09-21 | 22.10 | $21.99 | 29844 |
| 2023-09-20 | 22.11 | $22.09 | 114024 |
| 2023-09-19 | 22.12 | $22.06 | 353506 |
| 2023-09-18 | 22.12 | $22.11 | 4200 |
| 2023-09-15 | 22.12 | $22.09 | 3100 |
| 2023-09-14 | 22.13 | $22.11 | 8900 |
| 2023-09-13 | 22.13 | $22.11 | 7734 |
| 2023-09-12 | 22.13 | $22.10 | 21900 |
| 2023-09-11 | 22.14 | $22.10 | 4221 |
| 2023-09-08 | 22.14 | $22.12 | 7127 |
| 2023-09-07 | 22.14 | $22.10 | 38431 |
| 2023-09-06 | 22.15 | $22.04 | 8933 |
| 2023-09-05 | 22.16 | $22.07 | 7200 |
| 2023-09-01 | 22.17 | $22.14 | 14500 |
| 2023-08-31 | 22.17 | $22.22 | 194000 |
| 2023-08-30 | 22.16 | $22.21 | 43300 |
| 2023-08-29 | 22.16 | $22.20 | 9720 |
| 2023-08-28 | 22.15 | $22.13 | 3813 |
| 2023-08-25 | 22.16 | $22.09 | 21703 |
| 2023-08-24 | 22.16 | $22.16 | 7800 |
| 2023-08-23 | 22.16 | $22.14 | 14400 |
| 2023-08-22 | 22.16 | $22.04 | 19800 |
| 2023-08-21 | 22.18 | $22.01 | 11429 |
| 2023-08-18 | 22.20 | $22.07 | 10800 |
| 2023-08-17 | 22.21 | $22.03 | 19800 |
| 2023-08-16 | 22.23 | $22.05 | 9200 |
| 2023-08-15 | 22.25 | $22.10 | 9500 |
| 2023-08-14 | 22.26 | $22.14 | 12800 |
| 2023-08-11 | 22.27 | $22.15 | 11900 |
| 2023-08-10 | 22.29 | $22.18 | 14900 |
| 2023-08-09 | 22.30 | $22.25 | 13342 |
| 2023-08-08 | 22.30 | $22.24 | 32900 |
| 2023-08-07 | 22.31 | $22.20 | 9900 |
| 2023-08-04 | 22.32 | $22.23 | 13500 |
| 2023-08-03 | 22.33 | $22.12 | 12229 |
| 2023-08-02 | 22.35 | $22.21 | 17000 |
| 2023-08-01 | 22.37 | $22.27 | 22520 |
| 2023-07-31 | 22.38 | $22.37 | 61400 |
| 2023-07-28 | 22.38 | $22.34 | 7824 |
| 2023-07-27 | 22.38 | $22.28 | 23300 |
| 2023-07-26 | 22.40 | $22.46 | 19500 |
| 2023-07-25 | 22.39 | $22.40 | 21834 |
| 2023-07-24 | 22.39 | $22.43 | 16820 |
| 2023-07-21 | 22.38 | $22.44 | 4430 |
| 2023-07-20 | 22.38 | $22.40 | 18700 |
| 2023-07-19 | 22.37 | $22.48 | 17700 |
| 2023-07-18 | 22.36 | $22.42 | 8100 |
| 2023-07-17 | 22.36 | $22.40 | 58738 |
| 2023-07-14 | 22.35 | $22.38 | 21300 |
| 2023-07-13 | 22.35 | $22.47 | 10600 |
| 2023-07-12 | 22.34 | $22.40 | 17836 |
| 2023-07-11 | 22.33 | $22.29 | 14100 |
| 2023-07-10 | 22.33 | $22.26 | 34715 |
| 2023-07-07 | 22.34 | $22.20 | 27513 |
| 2023-07-06 | 22.36 | $22.21 | 73819 |
| 2023-07-05 | 22.37 | $22.31 | 15845 |
| 2023-07-03 | 22.38 | $22.39 | 14509 |
| 2023-06-30 | 22.38 | $22.40 | 15000 |
| 2023-06-29 | 22.38 | $22.33 | 7146 |
| 2023-06-28 | 22.38 | $22.41 | 13929 |
| 2023-06-27 | 22.38 | $22.35 | 16900 |
| 2023-06-26 | 22.38 | $22.37 | 14800 |
| 2023-06-23 | 22.38 | $22.37 | 18245 |
| 2023-06-22 | 22.38 | $22.39 | 29742 |
| 2023-06-21 | 22.38 | $22.45 | 15300 |
| 2023-06-20 | 22.38 | $22.47 | 18300 |
| 2023-06-16 | 22.37 | $22.43 | 7620 |
| 2023-06-15 | 22.36 | $22.44 | 14400 |
| 2023-06-14 | 22.35 | $22.32 | 33206 |
| 2023-06-13 | 22.36 | $22.30 | 7100 |
| 2023-06-12 | 22.36 | $22.34 | 17700 |
| 2023-06-09 | 22.36 | $22.32 | 23741 |
| 2023-06-08 | 22.37 | $22.34 | 5131 |
| 2023-06-07 | 22.37 | $22.28 | 56712 |
| 2023-06-06 | 22.38 | $22.37 | 18346 |
| 2023-06-05 | 22.38 | $22.36 | 44230 |
| 2023-06-02 | 22.38 | $22.38 | 18744 |
| 2023-06-01 | 22.38 | $22.40 | 14500 |
| 2023-05-31 | 22.38 | $22.36 | 15206 |
| 2023-05-30 | 22.38 | $22.33 | 8400 |
| 2023-05-26 | 22.39 | $22.25 | 10200 |
| 2023-05-25 | 22.40 | $22.26 | 18935 |
| 2023-05-24 | 22.42 | $22.30 | 7000 |
| 2023-05-23 | 22.43 | $22.33 | 13200 |
| 2023-05-22 | 22.44 | $22.33 | 15309 |
| 2023-05-19 | 22.46 | $22.32 | 14626 |
| 2023-05-18 | 22.47 | $22.33 | 9000 |
| 2023-05-17 | 22.48 | $22.37 | 13300 |
| 2023-05-16 | 22.50 | $22.38 | 6200 |
| 2023-05-15 | 22.51 | $22.43 | 13333 |
| 2023-05-12 | 22.52 | $22.49 | 42700 |
| 2023-05-11 | 22.52 | $22.55 | 4700 |
| 2023-05-10 | 22.52 | $22.50 | 15600 |
| 2023-05-09 | 22.52 | $22.42 | 7943 |
| 2023-05-08 | 22.53 | $22.42 | 8500 |
| 2023-05-05 | 22.54 | $22.50 | 7422 |
| 2023-05-04 | 22.54 | $22.54 | 8000 |
| 2023-05-03 | 22.54 | $22.53 | 7705 |
| 2023-05-02 | 22.55 | $22.50 | 9600 |
| 2023-05-01 | 22.55 | $22.41 | 14300 |
| 2023-04-28 | 22.56 | $22.57 | 4426 |
| 2023-04-27 | 22.56 | $22.50 | 11900 |
| 2023-04-26 | 22.57 | $22.61 | 5300 |
| 2023-04-25 | 22.57 | $22.66 | 12900 |
| 2023-04-24 | 22.56 | $22.61 | 10248 |
| 2023-04-21 | 22.55 | $22.56 | 6000 |
| 2023-04-20 | 22.55 | $22.56 | 25413 |
| 2023-04-19 | 22.55 | $22.51 | 24100 |
| 2023-04-18 | 22.55 | $22.57 | 9600 |
| 2023-04-17 | 22.55 | $22.53 | 14000 |
| 2023-04-14 | 22.55 | $22.60 | 13237 |
| 2023-04-13 | 22.55 | $22.64 | 22100 |
| 2023-04-12 | 22.54 | $22.61 | 16000 |
| 2023-04-11 | 22.53 | $22.64 | 14000 |
| 2023-04-10 | 22.52 | $22.63 | 12600 |
| 2023-04-06 | 22.51 | $22.68 | 8300 |
| 2023-04-05 | 22.49 | $22.70 | 5600 |
| 2023-04-04 | 22.47 | $22.66 | 3704 |
| 2023-04-03 | 22.45 | $22.64 | 18637 |
| 2023-03-31 | 22.43 | $22.54 | 19100 |
| 2023-03-30 | 22.42 | $22.48 | 6044 |
| 2023-03-29 | 22.41 | $22.46 | 17300 |
| 2023-03-28 | 22.40 | $22.41 | 30900 |
| 2023-03-27 | 22.40 | $22.43 | 10103 |
| 2023-03-24 | 22.40 | $22.62 | 15500 |
| 2023-03-23 | 22.38 | $22.60 | 10635 |
| 2023-03-22 | 22.35 | $22.57 | 27204 |
| 2023-03-21 | 22.33 | $22.49 | 15648 |
| 2023-03-20 | 22.32 | $22.44 | 14212 |
| 2023-03-17 | 22.30 | $22.48 | 13439 |
| 2023-03-16 | 22.28 | $22.41 | 10600 |
| 2023-03-15 | 22.27 | $22.41 | 12035 |
| 2023-03-14 | 22.26 | $22.29 | 9700 |
| 2023-03-13 | 22.25 | $22.33 | 16800 |
| 2023-03-10 | 22.24 | $22.29 | 18000 |
| 2023-03-09 | 22.24 | $22.13 | 12822 |
| 2023-03-08 | 22.25 | $22.12 | 2649 |
| 2023-03-07 | 22.26 | $22.15 | 12000 |
| 2023-03-06 | 22.28 | $22.20 | 39200 |
| 2023-03-03 | 22.28 | $22.23 | 14223 |
| 2023-03-02 | 22.29 | $22.09 | 14412 |
| 2023-03-01 | 22.31 | $22.08 | 47400 |
| 2023-02-28 | 22.34 | $22.14 | 17734 |
| 2023-02-27 | 22.36 | $22.14 | 22100 |
| 2023-02-24 | 22.38 | $22.15 | 28606 |
| 2023-02-23 | 22.40 | $22.27 | 18900 |
| 2023-02-22 | 22.42 | $22.18 | 7800 |
| 2023-02-21 | 22.44 | $22.16 | 11822 |
| 2023-02-17 | 22.47 | $22.31 | 10623 |
| 2023-02-16 | 22.49 | $22.27 | 19923 |
| 2023-02-15 | 22.51 | $22.35 | 17900 |
| 2023-02-14 | 22.53 | $22.39 | 12200 |
| 2023-02-13 | 22.54 | $22.40 | 13421 |
| 2023-02-10 | 22.56 | $22.37 | 7234 |
| 2023-02-09 | 22.58 | $22.44 | 20240 |
| 2023-02-08 | 22.59 | $22.59 | 36600 |
| 2023-02-07 | 22.59 | $22.53 | 5523 |
| 2023-02-06 | 22.60 | $22.56 | 13400 |
| 2023-02-03 | 22.60 | $22.66 | 48218 |
| 2023-02-02 | 22.60 | $22.79 | 17800 |
| 2023-02-01 | 22.58 | $22.77 | 20539 |
| 2023-01-31 | 22.56 | $22.65 | 6200 |
| 2023-01-30 | 22.55 | $22.57 | 5200 |
| 2023-01-27 | 22.54 | $22.62 | 14400 |
| 2023-01-26 | 22.53 | $22.67 | 19109 |
| 2023-01-25 | 22.52 | $22.67 | 42600 |
| 2023-01-24 | 22.50 | $22.67 | 23200 |
| 2023-01-23 | 22.49 | $22.60 | 9501 |
| 2023-01-20 | 22.48 | $22.63 | 34800 |
| 2023-01-19 | 22.46 | $22.69 | 63400 |
| 2023-01-18 | 22.44 | $22.73 | 29712 |
| 2023-01-17 | 22.40 | $22.59 | 16300 |
| 2023-01-13 | 22.38 | $22.63 | 6600 |
| 2023-01-12 | 22.36 | $22.67 | 10200 |
| 2023-01-11 | 22.33 | $22.53 | 12424 |
| 2023-01-10 | 22.30 | $22.43 | 20047 |
| 2023-01-09 | 22.29 | $22.47 | 42307 |
| 2023-01-06 | 22.27 | $22.42 | 18700 |
| 2023-01-05 | 22.26 | $22.22 | 4842 |
| 2023-01-04 | 22.26 | $22.24 | 13400 |
| 2023-01-03 | 22.26 | $22.14 | 12443 |
| 2022-12-30 | 22.28 | $22.08 | 74600 |
| 2022-12-29 | 22.30 | $22.16 | 16500 |
| 2022-12-28 | 22.31 | $22.08 | 23109 |
| 2022-12-27 | 22.33 | $22.11 | 32530 |
| 2022-12-23 | 22.36 | $22.25 | 29311 |
| 2022-12-22 | 22.37 | $22.30 | 60529 |
| 2022-12-21 | 22.38 | $22.27 | 6642 |
| 2022-12-20 | 22.39 | $22.32 | 20907 |
| 2022-12-19 | 22.40 | $22.42 | 8500 |
| 2022-12-16 | 22.39 | $22.54 | 46800 |
| 2022-12-15 | 22.38 | $22.58 | 13042 |
| 2022-12-14 | 22.36 | $22.60 | 9410 |
| 2022-12-13 | 22.33 | $22.58 | 17138 |
| 2022-12-12 | 22.30 | $22.46 | 43400 |
| 2022-12-09 | 22.29 | $22.51 | 4800 |
| 2022-12-08 | 22.27 | $22.56 | 2000 |
| 2022-12-07 | 22.23 | $22.59 | 7300 |
| 2022-12-06 | 22.20 | $22.46 | 6902 |
| 2022-12-05 | 22.17 | $22.42 | 9504 |
| 2022-12-02 | 22.14 | $22.53 | 7600 |
| 2022-12-01 | 22.10 | $22.46 | 20017 |
| 2022-11-30 | 22.06 | $22.30 | 10434 |
| 2022-11-29 | 22.04 | $22.19 | 10100 |
| 2022-11-28 | 22.02 | $22.25 | 7102 |
| 2022-11-25 | 22.00 | $22.33 | 2718 |
| 2022-11-23 | 21.96 | $22.31 | 8800 |
| 2022-11-22 | 21.93 | $22.21 | 9840 |
| 2022-11-21 | 21.90 | $22.13 | 28700 |
| 2022-11-18 | 21.87 | $22.15 | 36030 |
| 2022-11-17 | 21.85 | $22.15 | 9400 |
| 2022-11-16 | 21.81 | $22.20 | 9427 |
| 2022-11-15 | 21.77 | $22.12 | 13120 |
| 2022-11-14 | 21.74 | $21.99 | 11709 |
| 2022-11-11 | 21.71 | $22.01 | 4100 |
| 2022-11-10 | 21.68 | $21.96 | 8806 |
| 2022-11-09 | 21.65 | $21.62 | 47800 |
| 2022-11-08 | 21.65 | $21.65 | 14500 |
| 2022-11-07 | 21.65 | $21.61 | 7314 |
| 2022-11-04 | 21.65 | $21.64 | 9700 |
| 2022-11-03 | 21.66 | $21.60 | 15700 |
| 2022-11-02 | 21.66 | $21.66 | 7233 |
| 2022-11-01 | 21.66 | $21.71 | 9225 |
| 2022-10-31 | 21.66 | $21.62 | 12007 |
| 2022-10-28 | 21.66 | $21.67 | 4122 |
| 2022-10-27 | 21.66 | $21.65 | 13717 |
| 2022-10-26 | 21.66 | $21.61 | 32908 |
| 2022-10-25 | 21.67 | $21.54 | 24339 |
| 2022-10-24 | 21.68 | $21.45 | 5600 |
| 2022-10-21 | 21.70 | $21.45 | 1100 |
| 2022-10-20 | 21.73 | $21.41 | 23900 |
| 2022-10-19 | 21.76 | $21.49 | 27200 |
| 2022-10-18 | 21.79 | $21.63 | 18600 |
| 2022-10-17 | 21.81 | $21.58 | 23300 |
| 2022-10-14 | 21.83 | $21.51 | 8236 |
| 2022-10-13 | 21.87 | $21.62 | 17000 |
| 2022-10-12 | 21.89 | $21.60 | 4900 |
| 2022-10-11 | 21.93 | $21.62 | 6003 |
| 2022-10-10 | 21.96 | $21.64 | 13502 |
| 2022-10-07 | 21.99 | $21.75 | 24100 |
| 2022-10-06 | 22.02 | $21.86 | 7200 |
| 2022-10-05 | 22.03 | $21.89 | 11700 |
| 2022-10-04 | 22.05 | $21.97 | 26541 |
| 2022-10-03 | 22.06 | $21.89 | 32300 |
| 2022-09-30 | 22.07 | $21.71 | 22301 |
| 2022-09-29 | 22.11 | $21.70 | 6200 |
| 2022-09-28 | 22.16 | $21.78 | 52734 |
| 2022-09-27 | 22.20 | $21.58 | 24300 |
| 2022-09-26 | 22.26 | $21.75 | 48300 |
| 2022-09-23 | 22.31 | $21.95 | 44421 |
| 2022-09-22 | 22.35 | $22.01 | 24405 |
| 2022-09-21 | 22.39 | $22.18 | 91000 |
| 2022-09-20 | 22.41 | $22.15 | 20729 |
| 2022-09-19 | 22.44 | $22.25 | 7300 |
| 2022-09-16 | 22.46 | $22.26 | 11603 |
| 2022-09-15 | 22.48 | $22.26 | 28200 |
| 2022-09-14 | 22.50 | $22.33 | 16348 |
| 2022-09-13 | 22.52 | $22.29 | 7312 |
| 2022-09-12 | 22.54 | $22.38 | 23326 |
| 2022-09-09 | 22.56 | $22.39 | 3600 |
| 2022-09-08 | 22.58 | $22.37 | 16147 |
| 2022-09-07 | 22.60 | $22.40 | 18344 |
| 2022-09-06 | 22.62 | $22.22 | 7419 |
| 2022-09-02 | 22.66 | $22.39 | 4405 |
| 2022-09-01 | 22.69 | $22.37 | 8200 |
| 2022-08-31 | 22.73 | $22.46 | 11526 |
| 2022-08-30 | 22.75 | $22.55 | 7500 |
| 2022-08-29 | 22.78 | $22.54 | 9800 |
| 2022-08-26 | 22.80 | $22.64 | 17000 |
| 2022-08-25 | 22.82 | $22.71 | 37000 |
| 2022-08-24 | 22.83 | $22.63 | 8002 |
| 2022-08-23 | 22.85 | $22.66 | 17300 |
| 2022-08-22 | 22.87 | $22.64 | 12034 |
| 2022-08-19 | 22.89 | $22.73 | 9300 |
| 2022-08-18 | 22.91 | $22.88 | 25608 |
| 2022-08-17 | 22.91 | $22.84 | 17211 |
| 2022-08-16 | 22.92 | $22.96 | 19011 |
| 2022-08-15 | 22.92 | $23.02 | 18200 |
| 2022-08-12 | 22.91 | $23.03 | 4900 |
| 2022-08-11 | 22.89 | $22.88 | 19900 |
| 2022-08-10 | 22.89 | $23.01 | 61008 |
| 2022-08-09 | 22.88 | $22.88 | 5900 |
| 2022-08-08 | 22.88 | $22.94 | 12900 |
| 2022-08-05 | 22.87 | $22.90 | 7748 |
| 2022-08-04 | 22.87 | $23.07 | 4200 |
| 2022-08-03 | 22.85 | $23.07 | 10400 |
| 2022-08-02 | 22.83 | $22.94 | 15100 |
| 2022-08-01 | 22.82 | $23.07 | 23500 |
| 2022-07-29 | 22.79 | $23.06 | 10617 |
| 2022-07-28 | 22.76 | $23.01 | 5215 |
| 2022-07-27 | 22.74 | $22.92 | 10700 |
| 2022-07-26 | 22.72 | $22.81 | 2410 |
| 2022-07-25 | 22.71 | $22.82 | 7621 |
| 2022-07-22 | 22.69 | $22.92 | 13701 |
| 2022-07-21 | 22.67 | $22.84 | 10400 |
| 2022-07-20 | 22.65 | $22.69 | 13200 |
| 2022-07-19 | 22.65 | $22.71 | 21200 |
| 2022-07-18 | 22.64 | $22.68 | 25300 |
| 2022-07-15 | 22.64 | $22.77 | 36206 |
| 2022-07-14 | 22.62 | $22.66 | 14719 |
| 2022-07-13 | 22.62 | $22.74 | 12905 |
| 2022-07-12 | 22.61 | $22.66 | 9700 |
| 2022-07-11 | 22.60 | $22.65 | 7431 |
| 2022-07-08 | 22.60 | $22.63 | 12825 |
| 2022-07-07 | 22.59 | $22.63 | 9634 |
| 2022-07-06 | 22.59 | $22.62 | 8828 |
| 2022-07-05 | 22.59 | $22.66 | 12100 |
| 2022-07-01 | 22.58 | $22.63 | 6824 |
| 2022-06-30 | 22.57 | $22.53 | 65009 |
| 2022-06-29 | 22.58 | $22.49 | 12529 |
| 2022-06-28 | 22.59 | $22.43 | 11312 |
| 2022-06-27 | 22.60 | $22.44 | 30500 |
| 2022-06-24 | 22.62 | $22.55 | 10213 |
| 2022-06-23 | 22.63 | $22.52 | 13600 |
| 2022-06-22 | 22.64 | $22.46 | 14133 |
| 2022-06-21 | 22.66 | $22.37 | 14800 |
| 2022-06-17 | 22.69 | $22.49 | 7000 |
| 2022-06-16 | 22.71 | $22.46 | 7917 |
| 2022-06-15 | 22.74 | $22.39 | 18100 |
| 2022-06-14 | 22.78 | $22.25 | 21713 |
| 2022-06-13 | 22.83 | $22.32 | 20727 |
| 2022-06-10 | 22.88 | $22.63 | 12824 |
| 2022-06-09 | 22.91 | $22.77 | 11300 |
| 2022-06-08 | 22.93 | $22.85 | 6500 |
| 2022-06-07 | 22.93 | $22.93 | 11532 |
| 2022-06-06 | 22.93 | $22.89 | 30105 |
| 2022-06-03 | 22.94 | $22.93 | 40300 |
| 2022-06-02 | 22.94 | $22.98 | 22100 |
| 2022-06-01 | 22.94 | $23.00 | 5700 |
| 2022-05-31 | 22.93 | $23.07 | 23000 |
| 2022-05-27 | 22.91 | $23.17 | 33800 |
| 2022-05-26 | 22.89 | $23.12 | 30600 |
| 2022-05-25 | 22.86 | $23.11 | 18600 |
| 2022-05-24 | 22.84 | $22.97 | 14200 |
| 2022-05-23 | 22.82 | $22.78 | 22829 |
| 2022-05-20 | 22.83 | $22.83 | 13000 |
| 2022-05-19 | 22.83 | $22.77 | 8722 |
| 2022-05-18 | 22.83 | $22.73 | 10400 |
| 2022-05-17 | 22.84 | $22.74 | 28232 |
| 2022-05-16 | 22.86 | $22.77 | 66300 |
| 2022-05-13 | 22.86 | $22.77 | 7905 |
| 2022-05-12 | 22.87 | $22.78 | 16108 |
| 2022-05-11 | 22.88 | $22.79 | 6200 |
| 2022-05-10 | 22.89 | $22.76 | 30340 |
| 2022-05-09 | 22.91 | $22.71 | 22900 |
| 2022-05-06 | 22.93 | $22.72 | 25414 |
| 2022-05-05 | 22.95 | $22.75 | 26947 |
| 2022-05-04 | 22.97 | $22.84 | 20524 |
| 2022-05-03 | 22.99 | $22.79 | 11006 |
| 2022-05-02 | 23.01 | $22.77 | 13907 |
| 2022-04-29 | 23.03 | $22.79 | 92500 |
| 2022-04-28 | 23.06 | $22.91 | 11400 |
| 2022-04-27 | 23.07 | $22.91 | 5600 |
| 2022-04-26 | 23.09 | $22.94 | 24100 |
| 2022-04-25 | 23.10 | $22.93 | 20002 |
| 2022-04-22 | 23.12 | $22.89 | 7145 |
| 2022-04-21 | 23.15 | $22.91 | 12915 |
| 2022-04-20 | 23.17 | $22.96 | 15500 |
| 2022-04-19 | 23.19 | $22.92 | 7400 |
| 2022-04-18 | 23.22 | $22.97 | 11000 |
| 2022-04-14 | 23.25 | $23.04 | 19800 |
| 2022-04-13 | 23.27 | $23.10 | 9100 |
| 2022-04-12 | 23.29 | $23.05 | 13538 |
| 2022-04-11 | 23.32 | $23.05 | 12405 |
| 2022-04-08 | 23.34 | $23.13 | 15600 |
| 2022-04-07 | 23.37 | $23.18 | 29700 |
| 2022-04-06 | 23.39 | $23.23 | 8300 |
| 2022-04-05 | 23.40 | $23.29 | 7600 |
| 2022-04-04 | 23.41 | $23.38 | 8941 |
| 2022-04-01 | 23.42 | $23.40 | 24500 |
| 2022-03-31 | 23.42 | $23.38 | 16800 |
| 2022-03-30 | 23.42 | $23.36 | 15600 |
| 2022-03-29 | 23.43 | $23.34 | 12217 |
| 2022-03-28 | 23.44 | $23.29 | 15032 |
| 2022-03-25 | 23.45 | $23.29 | 8421 |
| 2022-03-24 | 23.47 | $23.35 | 11700 |
| 2022-03-23 | 23.49 | $23.35 | 10936 |
| 2022-03-22 | 23.50 | $23.36 | 45500 |
| 2022-03-21 | 23.51 | $23.40 | 9130 |
| 2022-03-18 | 23.53 | $23.45 | 22426 |
| 2022-03-17 | 23.53 | $23.38 | 13300 |
| 2022-03-16 | 23.55 | $23.33 | 2310 |
| 2022-03-15 | 23.57 | $23.29 | 24600 |
| 2022-03-14 | 23.60 | $23.29 | 35600 |
| 2022-03-11 | 23.64 | $23.36 | 36300 |
| 2022-03-10 | 23.67 | $23.40 | 32242 |
| 2022-03-09 | 23.69 | $23.46 | 25615 |
| 2022-03-08 | 23.72 | $23.50 | 71436 |
| 2022-03-07 | 23.74 | $23.60 | 26406 |
| 2022-03-04 | 23.76 | $23.64 | 89300 |
| 2022-03-03 | 23.77 | $23.61 | 89427 |
| 2022-03-02 | 23.78 | $23.65 | 7733 |
| 2022-03-01 | 23.80 | $23.76 | 10500 |
| 2022-02-28 | 23.80 | $23.72 | 13400 |
| 2022-02-25 | 23.81 | $23.50 | 9343 |
| 2022-02-24 | 23.84 | $23.51 | 16814 |
| 2022-02-23 | 23.88 | $23.53 | 11414 |
| 2022-02-22 | 23.92 | $23.63 | 19211 |
| 2022-02-18 | 23.95 | $23.65 | 8000 |
| 2022-02-17 | 23.98 | $23.58 | 8600 |
| 2022-02-16 | 24.02 | $23.55 | 10825 |
| 2022-02-15 | 24.07 | $23.60 | 8600 |
| 2022-02-14 | 24.12 | $23.60 | 9924 |
| 2022-02-11 | 24.17 | $23.72 | 8310 |
| 2022-02-10 | 24.22 | $23.70 | 8002 |
| 2022-02-09 | 24.27 | $23.98 | 5322 |
| 2022-02-08 | 24.30 | $23.93 | 8042 |
| 2022-02-07 | 24.34 | $23.92 | 7903 |
| 2022-02-04 | 24.39 | $23.96 | 3637 |
| 2022-02-03 | 24.43 | $24.17 | 7600 |
| 2022-02-02 | 24.46 | $24.34 | 16300 |
| 2022-02-01 | 24.47 | $24.26 | 7723 |
| 2022-01-31 | 24.50 | $24.22 | 9306 |
| 2022-01-28 | 24.53 | $24.24 | 15900 |
| 2022-01-27 | 24.56 | $24.25 | 9805 |
| 2022-01-26 | 24.59 | $24.23 | 10642 |
| 2022-01-25 | 24.63 | $24.33 | 7126 |
| 2022-01-24 | 24.66 | $24.42 | 18200 |
| 2022-01-21 | 24.68 | $24.39 | 11101 |
| 2022-01-20 | 24.71 | $24.38 | 6626 |
| 2022-01-19 | 24.75 | $24.37 | 8900 |
| 2022-01-18 | 24.79 | $24.31 | 8300 |
| 2022-01-14 | 24.84 | $24.58 | 21900 |
| 2022-01-13 | 24.87 | $24.68 | 20000 |
| 2022-01-12 | 24.89 | $24.67 | 10335 |
| 2022-01-11 | 24.91 | $24.66 | 10913 |
| 2022-01-10 | 24.93 | $24.55 | 51736 |
| 2022-01-07 | 24.97 | $24.57 | 4707 |
| 2022-01-06 | 25.02 | $24.70 | 18513 |
| 2022-01-05 | 25.05 | $24.72 | 20000 |
| 2022-01-04 | 25.09 | $24.82 | 7100 |
| 2022-01-03 | 25.11 | $24.91 | 11700 |
| 2021-12-31 | 25.13 | $25.13 | 50844 |
| 2021-12-30 | 25.14 | $25.11 | 6001 |
| 2021-12-29 | 25.14 | $25.06 | 19030 |
| 2021-12-28 | 25.15 | $25.15 | 11728 |
| 2021-12-27 | 25.15 | $25.17 | 4100 |
| 2021-12-23 | 25.14 | $25.14 | 11700 |
| 2021-12-22 | 25.14 | $25.17 | 9800 |
| 2021-12-21 | 25.14 | $25.09 | 11031 |
| 2021-12-20 | 25.15 | $25.15 | 9300 |
| 2021-12-17 | 25.15 | $25.21 | 3700 |
| 2021-12-16 | 25.14 | $25.17 | 8206 |
| 2021-12-15 | 25.13 | $25.15 | 5200 |
| 2021-12-14 | 25.13 | $25.18 | 7800 |
| 2021-12-13 | 25.13 | $25.23 | 10216 |
| 2021-12-10 | 25.12 | $25.16 | 12200 |
| 2021-12-09 | 25.11 | $25.15 | 15522 |
| 2021-12-08 | 25.11 | $25.14 | 10500 |
| 2021-12-07 | 25.11 | $25.29 | 46143 |
| 2021-12-06 | 25.09 | $25.26 | 6343 |
| 2021-12-03 | 25.07 | $25.31 | 4900 |
| 2021-12-02 | 25.04 | $25.17 | 10800 |
| 2021-12-01 | 25.03 | $25.13 | 9500 |
| 2021-11-30 | 25.02 | $25.06 | 9513 |
| 2021-11-29 | 25.01 | $24.95 | 13400 |
| 2021-11-26 | 25.02 | $24.89 | 5500 |
| 2021-11-24 | 25.04 | $24.82 | 9300 |
| 2021-11-23 | 25.06 | $24.77 | 8700 |
| 2021-11-22 | 25.09 | $24.96 | 10100 |
| 2021-11-19 | 25.10 | $25.08 | 7411 |
| 2021-11-18 | 25.10 | $25.03 | 19147 |
| 2021-11-17 | 25.11 | $24.99 | 8026 |
| 2021-11-16 | 25.12 | $24.93 | 3436 |
| 2021-11-15 | 25.15 | $24.98 | 8243 |
| 2021-11-12 | 25.16 | $25.15 | 9704 |
| 2021-11-11 | 25.16 | $25.19 | 17318 |
| 2021-11-10 | 25.16 | $25.21 | 15805 |
| 2021-11-09 | 25.16 | $25.46 | 20027 |
| 2021-11-08 | 25.12 | $25.34 | 10200 |
| 2021-11-05 | 25.10 | $25.39 | 8800 |
| 2021-11-04 | 25.07 | $25.19 | 3431 |
| 2021-11-03 | 25.06 | $25.06 | 10700 |
| 2021-11-02 | 25.06 | $25.11 | 7400 |
| 2021-11-01 | 25.05 | $25.08 | 10607 |
| 2021-10-29 | 25.05 | $25.12 | 9610 |
| 2021-10-28 | 25.04 | $25.11 | 9900 |
| 2021-10-27 | 25.04 | $25.12 | 13633 |
| 2021-10-26 | 25.03 | $25.01 | 26600 |
| 2021-10-25 | 25.03 | $24.89 | 10844 |
| 2021-10-22 | 25.04 | $24.92 | 6911 |
| 2021-10-21 | 25.06 | $24.88 | 4300 |
| 2021-10-20 | 25.08 | $24.91 | 53900 |
| 2021-10-19 | 25.09 | $24.97 | 9407 |
| 2021-10-18 | 25.11 | $25.04 | 33500 |
| 2021-10-15 | 25.11 | $25.08 | 4302 |
| 2021-10-14 | 25.12 | $25.14 | 12905 |
| 2021-10-13 | 25.11 | $25.00 | 56300 |
| 2021-10-12 | 25.12 | $24.87 | 26110 |
| 2021-10-11 | 25.15 | $24.78 | 8249 |
| 2021-10-08 | 25.19 | $24.85 | 8600 |
| 2021-10-07 | 25.23 | $24.95 | 51148 |
| 2021-10-06 | 25.26 | $25.02 | 28415 |
| 2021-10-05 | 25.28 | $25.01 | 31100 |
| 2021-10-04 | 25.31 | $25.09 | 18800 |
| 2021-10-01 | 25.33 | $25.14 | 3600 |
| 2021-09-30 | 25.35 | $25.06 | 14042 |
| 2021-09-29 | 25.38 | $25.09 | 13222 |
| 2021-09-28 | 25.41 | $25.06 | 5300 |
| 2021-09-27 | 25.45 | $25.24 | 5437 |
| 2021-09-24 | 25.47 | $25.32 | 2720 |
| 2021-09-23 | 25.49 | $25.45 | 8500 |
| 2021-09-22 | 25.49 | $25.60 | 8006 |
| 2021-09-21 | 25.48 | $25.57 | 9915 |
| 2021-09-20 | 25.47 | $25.53 | 9700 |
| 2021-09-17 | 25.47 | $25.49 | 11000 |
| 2021-09-16 | 25.46 | $25.55 | 4500 |
| 2021-09-15 | 25.46 | $25.59 | 10024 |
| 2021-09-14 | 25.44 | $25.61 | 12721 |
| 2021-09-13 | 25.42 | $25.52 | 31747 |
| 2021-09-10 | 25.41 | $25.44 | 25543 |
| 2021-09-09 | 25.41 | $25.51 | 17100 |
| 2021-09-08 | 25.40 | $25.40 | 3200 |
| 2021-09-07 | 25.40 | $25.32 | 4523 |
| 2021-09-03 | 25.41 | $25.43 | 125129 |
| 2021-09-02 | 25.41 | $25.50 | 903 |
| 2021-09-01 | 25.40 | $25.46 | 83100 |
| 2021-08-31 | 25.39 | $25.43 | 5727 |
| 2021-08-30 | 25.39 | $25.48 | 14800 |
| 2021-08-27 | 25.38 | $25.43 | 10005 |
| 2021-08-26 | 25.37 | $25.31 | 7501 |
| 2021-08-25 | 25.38 | $25.34 | 30200 |
| 2021-08-24 | 25.38 | $25.40 | 10637 |
| 2021-08-23 | 25.38 | $25.45 | 13800 |
| 2021-08-20 | 25.37 | $25.42 | 5135 |
| 2021-08-19 | 25.37 | $25.40 | 10745 |
| 2021-08-18 | 25.36 | $25.36 | 2841 |
| 2021-08-17 | 25.36 | $25.36 | 98600 |
| 2021-08-16 | 25.36 | $25.38 | 3000 |
| 2021-08-13 | 25.36 | $25.35 | 3300 |
| 2021-08-12 | 25.36 | $25.23 | 18200 |
| 2021-08-11 | 25.37 | $25.20 | 8037 |
| 2021-08-10 | 25.39 | $25.22 | 4119 |
| 2021-08-09 | 25.41 | $25.26 | 5341 |
| 2021-08-06 | 25.43 | $25.33 | 4046 |
| 2021-08-05 | 25.44 | $25.51 | 5200 |
| 2021-08-04 | 25.43 | $25.55 | 7100 |
| 2021-08-03 | 25.42 | $25.56 | 2900 |
| 2021-08-02 | 25.40 | $25.56 | 21220 |
| 2021-07-30 | 25.39 | $25.52 | 13300 |
| 2021-07-29 | 25.37 | $25.47 | 15503 |
| 2021-07-28 | 25.36 | $25.51 | 4539 |
| 2021-07-27 | 25.35 | $25.49 | 19400 |
| 2021-07-26 | 25.33 | $25.41 | 14441 |
| 2021-07-23 | 25.32 | $25.46 | 6700 |
| 2021-07-22 | 25.31 | $25.49 | 7017 |
| 2021-07-21 | 25.29 | $25.38 | 25315 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.39
2026-07-17
Close Price
$22.38
Vol: 1318
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.58
Average
22.83
Maximum
25.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.39 | $22.38 | 1318 |
| 2026-07-16 | 22.40 | $22.37 | 600 |
| 2026-07-15 | 22.40 | $22.37 | 1400 |
| 2026-07-14 | 22.41 | $22.35 | 3600 |
| 2026-07-13 | 22.42 | $22.35 | 1523 |
| 2026-07-10 | 22.43 | $22.37 | 2139 |
| 2026-07-09 | 22.43 | $22.38 | 2800 |
| 2026-07-08 | 22.44 | $22.37 | 1900 |
| 2026-07-07 | 22.45 | $22.40 | 1143 |
| 2026-07-06 | 22.45 | $22.44 | 2813 |
| 2026-07-02 | 22.45 | $22.42 | 318 |
| 2026-07-01 | 22.46 | $22.41 | 3600 |
| 2026-06-30 | 22.46 | $22.43 | 2400 |
| 2026-06-29 | 22.46 | $22.45 | 1500 |
| 2026-06-26 | 22.47 | $22.43 | 2903 |
| 2026-06-25 | 22.47 | $22.50 | 4949 |
| 2026-06-24 | 22.46 | $22.50 | 2114 |
| 2026-06-23 | 22.46 | $22.47 | 5813 |
| 2026-06-22 | 22.46 | $22.47 | 3420 |
| 2026-06-18 | 22.46 | $22.50 | 500 |
| 2026-06-17 | 22.45 | $22.47 | 900 |
| 2026-06-16 | 22.45 | $22.49 | 437 |
| 2026-06-15 | 22.44 | $22.49 | 2237 |
| 2026-06-12 | 22.44 | $22.44 | 1200 |
| 2026-06-11 | 22.43 | $22.44 | 700 |
| 2026-06-10 | 22.43 | $22.42 | 2617 |
| 2026-06-09 | 22.43 | $22.43 | 6800 |
| 2026-06-08 | 22.44 | $22.42 | 1925 |
| 2026-06-05 | 22.44 | $22.43 | 1707 |
| 2026-06-04 | 22.44 | $22.46 | 1133 |
| 2026-06-03 | 22.44 | $22.45 | 11900 |
| 2026-06-02 | 22.43 | $22.48 | 4000 |
| 2026-06-01 | 22.43 | $22.45 | 4831 |
| 2026-05-29 | 22.43 | $22.47 | 920 |
| 2026-05-28 | 22.43 | $22.43 | 1906 |
| 2026-05-27 | 22.43 | $22.43 | 8404 |
| 2026-05-26 | 22.43 | $22.42 | 3900 |
| 2026-05-22 | 22.43 | $22.39 | 2316 |
| 2026-05-21 | 22.43 | $22.42 | 1100 |
| 2026-05-20 | 22.43 | $22.40 | 1300 |
| 2026-05-19 | 22.44 | $22.36 | 1200 |
| 2026-05-18 | 22.45 | $22.41 | 714 |
| 2026-05-15 | 22.45 | $22.41 | 721 |
| 2026-05-14 | 22.46 | $22.46 | 7642 |
| 2026-05-13 | 22.46 | $22.45 | 641 |
| 2026-05-12 | 22.46 | $22.45 | 3500 |
| 2026-05-11 | 22.47 | $22.48 | 2000 |
| 2026-05-08 | 22.47 | $22.47 | 1648 |
| 2026-05-07 | 22.47 | $22.47 | 3039 |
| 2026-05-06 | 22.47 | $22.49 | 3710 |
| 2026-05-05 | 22.47 | $22.42 | 6627 |
| 2026-05-04 | 22.48 | $22.42 | 1602 |
| 2026-05-01 | 22.48 | $22.45 | 223 |
| 2026-04-30 | 22.49 | $22.42 | 1600 |
| 2026-04-29 | 22.49 | $22.41 | 4305 |
| 2026-04-28 | 22.50 | $22.43 | 3432 |
| 2026-04-27 | 22.51 | $22.44 | 5245 |
| 2026-04-24 | 22.51 | $22.43 | 8628 |
| 2026-04-23 | 22.52 | $22.53 | 3941 |
| 2026-04-22 | 22.51 | $22.55 | 900 |
| 2026-04-21 | 22.50 | $22.55 | 3400 |
| 2026-04-20 | 22.50 | $22.56 | 3000 |
| 2026-04-17 | 22.49 | $22.56 | 2127 |
| 2026-04-16 | 22.48 | $22.53 | 2301 |
| 2026-04-15 | 22.47 | $22.55 | 1011 |
| 2026-04-14 | 22.46 | $22.53 | 5200 |
| 2026-04-13 | 22.45 | $22.49 | 800 |
| 2026-04-10 | 22.45 | $22.49 | 2714 |
| 2026-04-09 | 22.44 | $22.51 | 15301 |
| 2026-04-08 | 22.44 | $22.50 | 5900 |
| 2026-04-07 | 22.43 | $22.46 | 1018 |
| 2026-04-06 | 22.43 | $22.45 | 1100 |
| 2026-04-02 | 22.43 | $22.45 | 1936 |
| 2026-04-01 | 22.43 | $22.44 | 2000 |
| 2026-03-31 | 22.43 | $22.41 | 2849 |
| 2026-03-30 | 22.44 | $22.38 | 3410 |
| 2026-03-27 | 22.45 | $22.32 | 2316 |
| 2026-03-26 | 22.46 | $22.43 | 3410 |
| 2026-03-25 | 22.47 | $22.48 | 3524 |
| 2026-03-24 | 22.47 | $22.40 | 14600 |
| 2026-03-23 | 22.48 | $22.49 | 3700 |
| 2026-03-20 | 22.48 | $22.37 | 700 |
| 2026-03-19 | 22.50 | $22.48 | 4646 |
| 2026-03-18 | 22.51 | $22.47 | 1838 |
| 2026-03-17 | 22.51 | $22.49 | 744 |
| 2026-03-16 | 22.52 | $22.45 | 3000 |
| 2026-03-13 | 22.53 | $22.38 | 4242 |
| 2026-03-12 | 22.55 | $22.40 | 2200 |
| 2026-03-11 | 22.57 | $22.48 | 2525 |
| 2026-03-10 | 22.58 | $22.53 | 3303 |
| 2026-03-09 | 22.59 | $22.55 | 1746 |
| 2026-03-06 | 22.59 | $22.50 | 2405 |
| 2026-03-05 | 22.60 | $22.55 | 4824 |
| 2026-03-04 | 22.61 | $22.59 | 1621 |
| 2026-03-03 | 22.61 | $22.56 | 7623 |
| 2026-03-02 | 22.61 | $22.55 | 7000 |
| 2026-02-27 | 22.61 | $22.67 | 6525 |
| 2026-02-26 | 22.61 | $22.59 | 2100 |
| 2026-02-25 | 22.61 | $22.58 | 2103 |
| 2026-02-24 | 22.61 | $22.58 | 1600 |
| 2026-02-23 | 22.61 | $22.63 | 4003 |
| 2026-02-20 | 22.60 | $22.71 | 2011 |
| 2026-02-19 | 22.59 | $22.65 | 800 |
| 2026-02-18 | 22.58 | $22.64 | 1644 |
| 2026-02-17 | 22.58 | $22.68 | 3000 |
| 2026-02-13 | 22.57 | $22.61 | 2916 |
| 2026-02-12 | 22.57 | $22.58 | 8100 |
| 2026-02-11 | 22.57 | $22.58 | 6629 |
| 2026-02-10 | 22.57 | $22.61 | 6229 |
| 2026-02-09 | 22.57 | $22.58 | 5400 |
| 2026-02-06 | 22.57 | $22.54 | 4531 |
| 2026-02-05 | 22.57 | $22.54 | 2500 |
| 2026-02-04 | 22.58 | $22.50 | 2045 |
| 2026-02-03 | 22.59 | $22.52 | 10405 |
| 2026-02-02 | 22.60 | $22.52 | 3200 |
| 2026-01-30 | 22.61 | $22.58 | 6522 |
| 2026-01-29 | 22.61 | $22.50 | 11946 |
| 2026-01-28 | 22.62 | $22.53 | 2941 |
| 2026-01-27 | 22.63 | $22.59 | 4000 |
| 2026-01-26 | 22.63 | $22.69 | 1842 |
| 2026-01-23 | 22.63 | $22.63 | 11500 |
| 2026-01-22 | 22.63 | $22.64 | 8900 |
| 2026-01-21 | 22.63 | $22.62 | 3329 |
| 2026-01-20 | 22.63 | $22.59 | 6500 |
| 2026-01-16 | 22.63 | $22.68 | 8100 |
| 2026-01-15 | 22.62 | $22.64 | 9400 |
| 2026-01-14 | 22.62 | $22.65 | 6000 |
| 2026-01-13 | 22.62 | $22.62 | 6100 |
| 2026-01-12 | 22.62 | $22.63 | 7400 |
| 2026-01-09 | 22.62 | $22.63 | 4600 |
| 2026-01-08 | 22.62 | $22.63 | 6616 |
| 2026-01-07 | 22.62 | $22.61 | 2100 |
| 2026-01-06 | 22.62 | $22.63 | 4900 |
| 2026-01-05 | 22.62 | $22.58 | 2602 |
| 2026-01-02 | 22.62 | $22.61 | 2000 |
| 2025-12-31 | 22.63 | $22.62 | 5700 |
| 2025-12-30 | 22.63 | $22.64 | 5048 |
| 2025-12-29 | 22.63 | $22.63 | 8222 |
| 2025-12-26 | 22.63 | $22.63 | 4600 |
| 2025-12-24 | 22.63 | $22.64 | 2246 |
| 2025-12-23 | 22.64 | $22.59 | 15500 |
| 2025-12-22 | 22.64 | $22.57 | 16100 |
| 2025-12-19 | 22.65 | $22.58 | 8124 |
| 2025-12-18 | 22.66 | $22.58 | 6400 |
| 2025-12-17 | 22.67 | $22.55 | 2000 |
| 2025-12-16 | 22.68 | $22.69 | 9006 |
| 2025-12-15 | 22.68 | $22.64 | 2000 |
| 2025-12-12 | 22.69 | $22.64 | 5000 |
| 2025-12-11 | 22.69 | $22.71 | 5717 |
| 2025-12-10 | 22.69 | $22.69 | 4500 |
| 2025-12-09 | 22.69 | $22.64 | 12930 |
| 2025-12-08 | 22.69 | $22.69 | 3900 |
| 2025-12-05 | 22.69 | $22.71 | 23910 |
| 2025-12-04 | 22.69 | $22.70 | 20600 |
| 2025-12-03 | 22.69 | $22.69 | 8522 |
| 2025-12-02 | 22.69 | $22.71 | 3500 |
| 2025-12-01 | 22.69 | $22.69 | 5700 |
| 2025-11-28 | 22.69 | $22.72 | 1326 |
| 2025-11-26 | 22.68 | $22.72 | 7000 |
| 2025-11-25 | 22.68 | $22.66 | 6600 |
| 2025-11-24 | 22.68 | $22.68 | 6706 |
| 2025-11-21 | 22.68 | $22.64 | 2200 |
| 2025-11-20 | 22.69 | $22.70 | 3448 |
| 2025-11-19 | 22.69 | $22.69 | 3700 |
| 2025-11-18 | 22.70 | $22.68 | 2800 |
| 2025-11-17 | 22.70 | $22.66 | 5145 |
| 2025-11-14 | 22.71 | $22.68 | 4100 |
| 2025-11-13 | 22.71 | $22.69 | 5731 |
| 2025-11-12 | 22.72 | $22.72 | 7700 |
| 2025-11-11 | 22.72 | $22.72 | 10848 |
| 2025-11-10 | 22.73 | $22.70 | 9527 |
| 2025-11-07 | 22.73 | $22.69 | 5200 |
| 2025-11-06 | 22.74 | $22.69 | 2400 |
| 2025-11-05 | 22.74 | $22.61 | 5400 |
| 2025-11-04 | 22.76 | $22.67 | 3029 |
| 2025-11-03 | 22.77 | $22.65 | 8600 |
| 2025-10-31 | 22.78 | $22.69 | 9535 |
| 2025-10-30 | 22.79 | $22.71 | 5500 |
| 2025-10-29 | 22.80 | $22.75 | 3600 |
| 2025-10-28 | 22.80 | $22.78 | 10746 |
| 2025-10-27 | 22.80 | $22.85 | 6913 |
| 2025-10-24 | 22.79 | $22.84 | 3504 |
| 2025-10-23 | 22.78 | $22.82 | 6800 |
| 2025-10-22 | 22.78 | $22.83 | 5300 |
| 2025-10-21 | 22.77 | $22.84 | 8700 |
| 2025-10-20 | 22.76 | $22.83 | 6400 |
| 2025-10-17 | 22.75 | $22.81 | 5800 |
| 2025-10-16 | 22.75 | $22.78 | 15300 |
| 2025-10-15 | 22.75 | $22.77 | 12633 |
| 2025-10-14 | 22.74 | $22.77 | 21600 |
| 2025-10-13 | 22.74 | $22.76 | 237 |
| 2025-10-10 | 22.74 | $22.74 | 2633 |
| 2025-10-09 | 22.75 | $22.69 | 14449 |
| 2025-10-08 | 22.76 | $22.73 | 2000 |
| 2025-10-07 | 22.76 | $22.74 | 16900 |
| 2025-10-06 | 22.77 | $22.75 | 6000 |
| 2025-10-03 | 22.77 | $22.76 | 8900 |
| 2025-10-02 | 22.77 | $22.76 | 8100 |
| 2025-10-01 | 22.78 | $22.74 | 16743 |
| 2025-09-30 | 22.78 | $22.72 | 4200 |
| 2025-09-29 | 22.79 | $22.71 | 19421 |
| 2025-09-26 | 22.79 | $22.69 | 31700 |
| 2025-09-25 | 22.80 | $22.68 | 18400 |
| 2025-09-24 | 22.81 | $22.80 | 38500 |
| 2025-09-23 | 22.80 | $22.83 | 17600 |
| 2025-09-22 | 22.80 | $22.81 | 86223 |
| 2025-09-19 | 22.79 | $22.83 | 5000 |
| 2025-09-18 | 22.78 | $22.83 | 1800 |
| 2025-09-17 | 22.77 | $22.85 | 1929 |
| 2025-09-16 | 22.76 | $22.86 | 1600 |
| 2025-09-15 | 22.74 | $22.86 | 400 |
| 2025-09-12 | 22.73 | $22.83 | 2821 |
| 2025-09-11 | 22.72 | $22.83 | 646 |
| 2025-09-10 | 22.70 | $22.81 | 2600 |
| 2025-09-09 | 22.69 | $22.78 | 7800 |
| 2025-09-08 | 22.68 | $22.84 | 5013 |
| 2025-09-05 | 22.66 | $22.76 | 2500 |
| 2025-09-04 | 22.65 | $22.69 | 17000 |
| 2025-09-03 | 22.65 | $22.64 | 10800 |
| 2025-09-02 | 22.65 | $22.60 | 4000 |
| 2025-08-29 | 22.65 | $22.61 | 3300 |
| 2025-08-28 | 22.66 | $22.65 | 5600 |
| 2025-08-27 | 22.66 | $22.63 | 3835 |
| 2025-08-26 | 22.66 | $22.62 | 6630 |
| 2025-08-25 | 22.66 | $22.71 | 3700 |
| 2025-08-22 | 22.65 | $22.71 | 1330 |
| 2025-08-21 | 22.64 | $22.64 | 17417 |
| 2025-08-20 | 22.64 | $22.66 | 3800 |
| 2025-08-19 | 22.64 | $22.66 | 10900 |
| 2025-08-18 | 22.63 | $22.65 | 3924 |
| 2025-08-15 | 22.63 | $22.66 | 6113 |
| 2025-08-14 | 22.63 | $22.66 | 1200 |
| 2025-08-13 | 22.62 | $22.69 | 2339 |
| 2025-08-12 | 22.61 | $22.64 | 6200 |
| 2025-08-11 | 22.61 | $22.65 | 2717 |
| 2025-08-08 | 22.60 | $22.64 | 2400 |
| 2025-08-07 | 22.60 | $22.65 | 2100 |
| 2025-08-06 | 22.59 | $22.64 | 4100 |
| 2025-08-05 | 22.59 | $22.62 | 5734 |
| 2025-08-04 | 22.58 | $22.58 | 34938 |
| 2025-08-01 | 22.58 | $22.62 | 19407 |
| 2025-07-31 | 22.58 | $22.56 | 5509 |
| 2025-07-30 | 22.58 | $22.56 | 3300 |
| 2025-07-29 | 22.58 | $22.59 | 5200 |
| 2025-07-28 | 22.58 | $22.55 | 6400 |
| 2025-07-25 | 22.59 | $22.56 | 10400 |
| 2025-07-24 | 22.59 | $22.62 | 7000 |
| 2025-07-23 | 22.59 | $22.63 | 4537 |
| 2025-07-22 | 22.58 | $22.63 | 19139 |
| 2025-07-21 | 22.58 | $22.62 | 5045 |
| 2025-07-18 | 22.57 | $22.59 | 7400 |
| 2025-07-17 | 22.57 | $22.57 | 6206 |
| 2025-07-16 | 22.57 | $22.55 | 11700 |
| 2025-07-15 | 22.58 | $22.53 | 8500 |
| 2025-07-14 | 22.58 | $22.56 | 2706 |
| 2025-07-11 | 22.58 | $22.57 | 5400 |
| 2025-07-10 | 22.58 | $22.58 | 4800 |
| 2025-07-09 | 22.58 | $22.57 | 3700 |
| 2025-07-08 | 22.58 | $22.53 | 5500 |
| 2025-07-07 | 22.59 | $22.58 | 5624 |
| 2025-07-03 | 22.59 | $22.63 | 3144 |
| 2025-07-02 | 22.58 | $22.63 | 4100 |
| 2025-07-01 | 22.57 | $22.61 | 6200 |
| 2025-06-30 | 22.57 | $22.63 | 3434 |
| 2025-06-27 | 22.56 | $22.56 | 6413 |
| 2025-06-26 | 22.56 | $22.54 | 15322 |
| 2025-06-25 | 22.56 | $22.55 | 10300 |
| 2025-06-24 | 22.55 | $22.59 | 14900 |
| 2025-06-23 | 22.55 | $22.62 | 6829 |
| 2025-06-20 | 22.54 | $22.59 | 3400 |
| 2025-06-18 | 22.53 | $22.57 | 10508 |
| 2025-06-17 | 22.52 | $22.55 | 2837 |
| 2025-06-16 | 22.52 | $22.55 | 5600 |
| 2025-06-13 | 22.51 | $22.54 | 3807 |
| 2025-06-12 | 22.51 | $22.58 | 2300 |
| 2025-06-11 | 22.50 | $22.55 | 8300 |
| 2025-06-10 | 22.49 | $22.53 | 10100 |
| 2025-06-09 | 22.49 | $22.50 | 16000 |
| 2025-06-06 | 22.48 | $22.52 | 1800 |
| 2025-06-05 | 22.48 | $22.53 | 3600 |
| 2025-06-04 | 22.47 | $22.56 | 9900 |
| 2025-06-03 | 22.46 | $22.51 | 9900 |
| 2025-06-02 | 22.46 | $22.45 | 4942 |
| 2025-05-30 | 22.46 | $22.50 | 6100 |
| 2025-05-29 | 22.45 | $22.49 | 10017 |
| 2025-05-28 | 22.45 | $22.44 | 5512 |
| 2025-05-27 | 22.45 | $22.47 | 14300 |
| 2025-05-23 | 22.45 | $22.39 | 6300 |
| 2025-05-22 | 22.46 | $22.45 | 13014 |
| 2025-05-21 | 22.46 | $22.43 | 1200 |
| 2025-05-20 | 22.47 | $22.50 | 8600 |
| 2025-05-19 | 22.46 | $22.48 | 3600 |
| 2025-05-16 | 22.46 | $22.48 | 9602 |
| 2025-05-15 | 22.46 | $22.30 | 3700 |
| 2025-05-14 | 22.48 | $22.46 | 36900 |
| 2025-05-13 | 22.48 | $22.49 | 16100 |
| 2025-05-12 | 22.47 | $22.50 | 2800 |
| 2025-05-09 | 22.47 | $22.46 | 12100 |
| 2025-05-08 | 22.47 | $22.47 | 20400 |
| 2025-05-07 | 22.46 | $22.46 | 6539 |
| 2025-05-06 | 22.46 | $22.47 | 8346 |
| 2025-05-05 | 22.45 | $22.47 | 11000 |
| 2025-05-02 | 22.45 | $22.48 | 9315 |
| 2025-05-01 | 22.44 | $22.49 | 6947 |
| 2025-04-30 | 22.44 | $22.48 | 8700 |
| 2025-04-29 | 22.43 | $22.53 | 7500 |
| 2025-04-28 | 22.42 | $22.51 | 11800 |
| 2025-04-25 | 22.41 | $22.49 | 7200 |
| 2025-04-24 | 22.41 | $22.52 | 6600 |
| 2025-04-23 | 22.40 | $22.46 | 3520 |
| 2025-04-22 | 22.40 | $22.40 | 2403 |
| 2025-04-21 | 22.40 | $22.37 | 4900 |
| 2025-04-17 | 22.41 | $22.44 | 11700 |
| 2025-04-16 | 22.41 | $22.44 | 5800 |
| 2025-04-15 | 22.42 | $22.39 | 5240 |
| 2025-04-14 | 22.43 | $22.32 | 5046 |
| 2025-04-11 | 22.45 | $22.30 | 4918 |
| 2025-04-10 | 22.47 | $22.25 | 6800 |
| 2025-04-09 | 22.50 | $22.38 | 48449 |
| 2025-04-08 | 22.51 | $22.25 | 35200 |
| 2025-04-07 | 22.54 | $22.35 | 6746 |
| 2025-04-04 | 22.56 | $22.47 | 12122 |
| 2025-04-03 | 22.58 | $22.53 | 7738 |
| 2025-04-02 | 22.58 | $22.57 | 25900 |
| 2025-04-01 | 22.58 | $22.56 | 16828 |
| 2025-03-31 | 22.59 | $22.51 | 9100 |
| 2025-03-28 | 22.60 | $22.51 | 12700 |
| 2025-03-27 | 22.60 | $22.48 | 93300 |
| 2025-03-26 | 22.62 | $22.60 | 3417 |
| 2025-03-25 | 22.62 | $22.60 | 48329 |
| 2025-03-24 | 22.62 | $22.62 | 29606 |
| 2025-03-21 | 22.62 | $22.62 | 284600 |
| 2025-03-20 | 22.62 | $22.82 | 10400 |
| 2025-03-19 | 22.60 | $22.63 | 2517 |
| 2025-03-18 | 22.60 | $22.61 | 2600 |
| 2025-03-17 | 22.60 | $22.60 | 8344 |
| 2025-03-14 | 22.60 | $22.57 | 1300 |
| 2025-03-13 | 22.60 | $22.53 | 2600 |
| 2025-03-12 | 22.61 | $22.55 | 3500 |
| 2025-03-11 | 22.61 | $22.57 | 6100 |
| 2025-03-10 | 22.61 | $22.62 | 6927 |
| 2025-03-07 | 22.61 | $22.61 | 2800 |
| 2025-03-06 | 22.61 | $22.61 | 11522 |
| 2025-03-05 | 22.61 | $22.64 | 2800 |
| 2025-03-04 | 22.60 | $22.61 | 6100 |
| 2025-03-03 | 22.60 | $22.66 | 21500 |
| 2025-02-28 | 22.59 | $22.65 | 15200 |
| 2025-02-27 | 22.59 | $22.62 | 8800 |
| 2025-02-26 | 22.58 | $22.64 | 4528 |
| 2025-02-25 | 22.57 | $22.62 | 10400 |
| 2025-02-24 | 22.57 | $22.53 | 12634 |
| 2025-02-21 | 22.57 | $22.61 | 3106 |
| 2025-02-20 | 22.56 | $22.60 | 10839 |
| 2025-02-19 | 22.56 | $22.58 | 18800 |
| 2025-02-18 | 22.56 | $22.59 | 5533 |
| 2025-02-14 | 22.55 | $22.61 | 2800 |
| 2025-02-13 | 22.54 | $22.59 | 3700 |
| 2025-02-12 | 22.54 | $22.50 | 3000 |
| 2025-02-11 | 22.54 | $22.55 | 5801 |
| 2025-02-10 | 22.54 | $22.56 | 1201 |
| 2025-02-07 | 22.53 | $22.55 | 3000 |
| 2025-02-06 | 22.53 | $22.59 | 4007 |
| 2025-02-05 | 22.52 | $22.60 | 8500 |
| 2025-02-04 | 22.51 | $22.51 | 6400 |
| 2025-02-03 | 22.51 | $22.53 | 11300 |
| 2025-01-31 | 22.50 | $22.51 | 5700 |
| 2025-01-30 | 22.50 | $22.53 | 10000 |
| 2025-01-29 | 22.49 | $22.50 | 7049 |
| 2025-01-28 | 22.49 | $22.52 | 3200 |
| 2025-01-27 | 22.48 | $22.53 | 6800 |
| 2025-01-24 | 22.48 | $22.53 | 17100 |
| 2025-01-23 | 22.47 | $22.52 | 5200 |
| 2025-01-22 | 22.47 | $22.54 | 11400 |
| 2025-01-21 | 22.46 | $22.55 | 10312 |
| 2025-01-17 | 22.45 | $22.51 | 14300 |
| 2025-01-16 | 22.44 | $22.57 | 12606 |
| 2025-01-15 | 22.44 | $22.48 | 29543 |
| 2025-01-14 | 22.44 | $22.37 | 5803 |
| 2025-01-13 | 22.45 | $22.35 | 7230 |
| 2025-01-10 | 22.46 | $22.36 | 10048 |
| 2025-01-08 | 22.48 | $22.42 | 4921 |
| 2025-01-07 | 22.50 | $22.41 | 6417 |
| 2025-01-06 | 22.51 | $22.45 | 4900 |
| 2025-01-03 | 22.53 | $22.47 | 6120 |
| 2025-01-02 | 22.54 | $22.46 | 4331 |
| 2024-12-31 | 22.56 | $22.46 | 2700 |
| 2024-12-30 | 22.58 | $22.46 | 7100 |
| 2024-12-27 | 22.60 | $22.43 | 1500 |
| 2024-12-26 | 22.62 | $22.46 | 7704 |
| 2024-12-24 | 22.64 | $22.51 | 16700 |
| 2024-12-23 | 22.66 | $22.42 | 8700 |
| 2024-12-20 | 22.69 | $22.43 | 7100 |
| 2024-12-19 | 22.72 | $22.54 | 8500 |
| 2024-12-18 | 22.74 | $22.60 | 35430 |
| 2024-12-17 | 22.75 | $22.69 | 9906 |
| 2024-12-16 | 22.75 | $22.70 | 1800 |
| 2024-12-13 | 22.76 | $22.66 | 3900 |
| 2024-12-12 | 22.77 | $22.73 | 14823 |
| 2024-12-11 | 22.77 | $22.78 | 8600 |
| 2024-12-10 | 22.76 | $22.79 | 24800 |
| 2024-12-09 | 22.76 | $22.83 | 10247 |
| 2024-12-06 | 22.75 | $22.84 | 40400 |
| 2024-12-05 | 22.73 | $22.81 | 7542 |
| 2024-12-04 | 22.73 | $22.81 | 5841 |
| 2024-12-03 | 22.72 | $22.77 | 5400 |
| 2024-12-02 | 22.71 | $22.79 | 8600 |
| 2024-11-29 | 22.70 | $22.78 | 8135 |
| 2024-11-27 | 22.69 | $22.72 | 6932 |
| 2024-11-26 | 22.69 | $22.69 | 30722 |
| 2024-11-25 | 22.69 | $22.72 | 3100 |
| 2024-11-22 | 22.69 | $22.62 | 4514 |
| 2024-11-21 | 22.69 | $22.69 | 4615 |
| 2024-11-20 | 22.70 | $22.68 | 8246 |
| 2024-11-19 | 22.70 | $22.71 | 8000 |
| 2024-11-18 | 22.70 | $22.68 | 4527 |
| 2024-11-15 | 22.70 | $22.67 | 10720 |
| 2024-11-14 | 22.70 | $22.66 | 12200 |
| 2024-11-13 | 22.71 | $22.68 | 10703 |
| 2024-11-12 | 22.71 | $22.70 | 7700 |
| 2024-11-11 | 22.72 | $22.78 | 4514 |
| 2024-11-08 | 22.72 | $22.78 | 7614 |
| 2024-11-07 | 22.71 | $22.73 | 10400 |
| 2024-11-06 | 22.71 | $22.68 | 10900 |
| 2024-11-05 | 22.72 | $22.71 | 3248 |
| 2024-11-04 | 22.73 | $22.68 | 4900 |
| 2024-11-01 | 22.74 | $22.64 | 7021 |
| 2024-10-31 | 22.75 | $22.64 | 1538 |
| 2024-10-30 | 22.76 | $22.67 | 5700 |
| 2024-10-29 | 22.78 | $22.67 | 9300 |
| 2024-10-28 | 22.79 | $22.65 | 6400 |
| 2024-10-25 | 22.81 | $22.75 | 4500 |
| 2024-10-24 | 22.82 | $22.76 | 13518 |
| 2024-10-23 | 22.83 | $22.73 | 10103 |
| 2024-10-22 | 22.84 | $22.77 | 7500 |
| 2024-10-21 | 22.85 | $22.77 | 2109 |
| 2024-10-18 | 22.86 | $22.84 | 5600 |
| 2024-10-17 | 22.87 | $22.84 | 4711 |
| 2024-10-16 | 22.88 | $22.90 | 4800 |
| 2024-10-15 | 22.88 | $22.87 | 8500 |
| 2024-10-14 | 22.88 | $22.83 | 10000 |
| 2024-10-11 | 22.89 | $22.85 | 3900 |
| 2024-10-10 | 22.90 | $22.81 | 3300 |
| 2024-10-09 | 22.92 | $22.82 | 4800 |
| 2024-10-08 | 22.93 | $22.84 | 11700 |
| 2024-10-07 | 22.94 | $22.81 | 4200 |
| 2024-10-04 | 22.96 | $22.87 | 1227 |
| 2024-10-03 | 22.97 | $22.91 | 2148 |
| 2024-10-02 | 22.97 | $22.94 | 5300 |
| 2024-10-01 | 22.97 | $22.97 | 8000 |
| 2024-09-30 | 22.97 | $22.93 | 2000 |
| 2024-09-27 | 22.97 | $22.92 | 4705 |
| 2024-09-26 | 22.98 | $22.91 | 9200 |
| 2024-09-25 | 22.98 | $22.90 | 3200 |
| 2024-09-24 | 22.98 | $23.04 | 3930 |
| 2024-09-23 | 22.97 | $23.03 | 5629 |
| 2024-09-20 | 22.96 | $23.04 | 3700 |
| 2024-09-19 | 22.95 | $23.03 | 3600 |
| 2024-09-18 | 22.94 | $23.01 | 2349 |
| 2024-09-17 | 22.93 | $23.01 | 5500 |
| 2024-09-16 | 22.91 | $23.04 | 17010 |
| 2024-09-13 | 22.90 | $23.04 | 13000 |
| 2024-09-12 | 22.88 | $22.96 | 30614 |
| 2024-09-11 | 22.87 | $22.93 | 27239 |
| 2024-09-10 | 22.86 | $22.95 | 6000 |
| 2024-09-09 | 22.85 | $22.93 | 6314 |
| 2024-09-06 | 22.85 | $22.89 | 2712 |
| 2024-09-05 | 22.84 | $22.90 | 4000 |
| 2024-09-04 | 22.83 | $22.85 | 8200 |
| 2024-09-03 | 22.82 | $22.81 | 4000 |
| 2024-08-30 | 22.82 | $22.80 | 5600 |
| 2024-08-29 | 22.82 | $22.81 | 13135 |
| 2024-08-28 | 22.82 | $22.80 | 3500 |
| 2024-08-27 | 22.82 | $22.82 | 5506 |
| 2024-08-26 | 22.81 | $22.83 | 2845 |
| 2024-08-23 | 22.80 | $22.92 | 9800 |
| 2024-08-22 | 22.79 | $22.86 | 8010 |
| 2024-08-21 | 22.77 | $22.90 | 3300 |
| 2024-08-20 | 22.76 | $22.86 | 2412 |
| 2024-08-19 | 22.74 | $22.87 | 4500 |
| 2024-08-16 | 22.72 | $22.85 | 34808 |
| 2024-08-15 | 22.71 | $22.80 | 7946 |
| 2024-08-14 | 22.69 | $22.82 | 8000 |
| 2024-08-13 | 22.68 | $22.79 | 5007 |
| 2024-08-12 | 22.67 | $22.73 | 12101 |
| 2024-08-09 | 22.66 | $22.70 | 3639 |
| 2024-08-08 | 22.66 | $22.65 | 5600 |
| 2024-08-07 | 22.66 | $22.65 | 3100 |
| 2024-08-06 | 22.66 | $22.68 | 8700 |
| 2024-08-05 | 22.65 | $22.71 | 3600 |
| 2024-08-02 | 22.64 | $22.74 | 49029 |
| 2024-08-01 | 22.63 | $22.69 | 6518 |
| 2024-07-31 | 22.63 | $22.66 | 2606 |
| 2024-07-30 | 22.62 | $22.62 | 9200 |
| 2024-07-29 | 22.62 | $22.59 | 1406 |
| 2024-07-26 | 22.62 | $22.58 | 9000 |
| 2024-07-25 | 22.62 | $22.60 | 14600 |
| 2024-07-24 | 22.62 | $22.60 | 5400 |
| 2024-07-23 | 22.61 | $22.65 | 10000 |
| 2024-07-22 | 22.61 | $22.66 | 16643 |
| 2024-07-19 | 22.60 | $22.63 | 3800 |
| 2024-07-18 | 22.59 | $22.66 | 21949 |
| 2024-07-17 | 22.58 | $22.70 | 8913 |
| 2024-07-16 | 22.56 | $22.68 | 61014 |
| 2024-07-15 | 22.55 | $22.64 | 101729 |
| 2024-07-12 | 22.54 | $22.66 | 18206 |
| 2024-07-11 | 22.53 | $22.61 | 5007 |
| 2024-07-10 | 22.52 | $22.56 | 15414 |
| 2024-07-09 | 22.52 | $22.54 | 18714 |
| 2024-07-08 | 22.52 | $22.57 | 7129 |
| 2024-07-05 | 22.51 | $22.56 | 11803 |
| 2024-07-03 | 22.51 | $22.51 | 3705 |
| 2024-07-02 | 22.51 | $22.47 | 7900 |
| 2024-07-01 | 22.51 | $22.42 | 7812 |
| 2024-06-28 | 22.52 | $22.44 | 6800 |
| 2024-06-27 | 22.53 | $22.50 | 4500 |
| 2024-06-26 | 22.53 | $22.46 | 3740 |
| 2024-06-25 | 22.53 | $22.51 | 6219 |
| 2024-06-24 | 22.53 | $22.57 | 4524 |
| 2024-06-21 | 22.53 | $22.57 | 6600 |
| 2024-06-20 | 22.52 | $22.55 | 7417 |
| 2024-06-18 | 22.51 | $22.58 | 13407 |
| 2024-06-17 | 22.50 | $22.55 | 2511 |
| 2024-06-14 | 22.50 | $22.60 | 5304 |
| 2024-06-13 | 22.49 | $22.58 | 12717 |
| 2024-06-12 | 22.48 | $22.54 | 3900 |
| 2024-06-11 | 22.47 | $22.49 | 3132 |
| 2024-06-10 | 22.47 | $22.47 | 4600 |
| 2024-06-07 | 22.47 | $22.47 | 9104 |
| 2024-06-06 | 22.47 | $22.53 | 5203 |
| 2024-06-05 | 22.46 | $22.55 | 10825 |
| 2024-06-04 | 22.46 | $22.51 | 5318 |
| 2024-06-03 | 22.45 | $22.49 | 4500 |
| 2024-05-31 | 22.45 | $22.43 | 5400 |
| 2024-05-30 | 22.45 | $22.39 | 4100 |
| 2024-05-29 | 22.46 | $22.29 | 7700 |
| 2024-05-28 | 22.47 | $22.34 | 4467 |
| 2024-05-24 | 22.48 | $22.43 | 3844 |
| 2024-05-23 | 22.49 | $22.47 | 8200 |
| 2024-05-22 | 22.48 | $22.51 | 15035 |
| 2024-05-21 | 22.48 | $22.52 | 3400 |
| 2024-05-20 | 22.47 | $22.52 | 5432 |
| 2024-05-17 | 22.46 | $22.53 | 8500 |
| 2024-05-16 | 22.44 | $22.54 | 9729 |
| 2024-05-15 | 22.43 | $22.57 | 4600 |
| 2024-05-14 | 22.41 | $22.48 | 6700 |
| 2024-05-13 | 22.40 | $22.44 | 3314 |
| 2024-05-10 | 22.39 | $22.44 | 19400 |
| 2024-05-09 | 22.38 | $22.50 | 19318 |
| 2024-05-08 | 22.37 | $22.45 | 32800 |
| 2024-05-07 | 22.36 | $22.48 | 10600 |
| 2024-05-06 | 22.34 | $22.47 | 9300 |
| 2024-05-03 | 22.33 | $22.46 | 13211 |
| 2024-05-02 | 22.32 | $22.38 | 8900 |
| 2024-05-01 | 22.32 | $22.31 | 3600 |
| 2024-04-30 | 22.32 | $22.26 | 3148 |
| 2024-04-29 | 22.33 | $22.32 | 4500 |
| 2024-04-26 | 22.33 | $22.28 | 1642 |
| 2024-04-25 | 22.34 | $22.32 | 3900 |
| 2024-04-24 | 22.35 | $22.34 | 5300 |
| 2024-04-23 | 22.35 | $22.36 | 4541 |
| 2024-04-22 | 22.36 | $22.34 | 7000 |
| 2024-04-19 | 22.37 | $22.30 | 6600 |
| 2024-04-18 | 22.38 | $22.28 | 25518 |
| 2024-04-17 | 22.40 | $22.27 | 14500 |
| 2024-04-16 | 22.42 | $22.24 | 6830 |
| 2024-04-15 | 22.44 | $22.27 | 15424 |
| 2024-04-12 | 22.46 | $22.38 | 27702 |
| 2024-04-11 | 22.47 | $22.37 | 8018 |
| 2024-04-10 | 22.49 | $22.37 | 14900 |
| 2024-04-09 | 22.50 | $22.51 | 3714 |
| 2024-04-08 | 22.51 | $22.46 | 11400 |
| 2024-04-05 | 22.51 | $22.26 | 11400 |
| 2024-04-04 | 22.54 | $22.48 | 9311 |
| 2024-04-03 | 22.55 | $22.48 | 30200 |
| 2024-04-02 | 22.56 | $22.46 | 14700 |
| 2024-04-01 | 22.57 | $22.47 | 29131 |
| 2024-03-28 | 22.58 | $22.55 | 6806 |
| 2024-03-27 | 22.58 | $22.57 | 15900 |
| 2024-03-26 | 22.58 | $22.60 | 4832 |
| 2024-03-25 | 22.58 | $22.61 | 6800 |
| 2024-03-22 | 22.57 | $22.63 | 5241 |
| 2024-03-21 | 22.56 | $22.60 | 12024 |
| 2024-03-20 | 22.56 | $22.59 | 5413 |
| 2024-03-19 | 22.55 | $22.55 | 8900 |
| 2024-03-18 | 22.55 | $22.51 | 11923 |
| 2024-03-15 | 22.55 | $22.52 | 4900 |
| 2024-03-14 | 22.55 | $22.53 | 2615 |
| 2024-03-13 | 22.55 | $22.60 | 5000 |
| 2024-03-12 | 22.55 | $22.60 | 3700 |
| 2024-03-11 | 22.54 | $22.62 | 2700 |
| 2024-03-08 | 22.53 | $22.62 | 6539 |
| 2024-03-07 | 22.52 | $22.59 | 12900 |
| 2024-03-06 | 22.52 | $22.59 | 2800 |
| 2024-03-05 | 22.51 | $22.55 | 5414 |
| 2024-03-04 | 22.51 | $22.53 | 3300 |
| 2024-03-01 | 22.51 | $22.52 | 2535 |
| 2024-02-29 | 22.51 | $22.47 | 9628 |
| 2024-02-28 | 22.52 | $22.45 | 4021 |
| 2024-02-27 | 22.53 | $22.46 | 4226 |
| 2024-02-26 | 22.54 | $22.47 | 8200 |
| 2024-02-23 | 22.55 | $22.50 | 11100 |
| 2024-02-22 | 22.56 | $22.54 | 11900 |
| 2024-02-21 | 22.56 | $22.53 | 12129 |
| 2024-02-20 | 22.57 | $22.54 | 26000 |
| 2024-02-16 | 22.57 | $22.51 | 8503 |
| 2024-02-15 | 22.58 | $22.54 | 7637 |
| 2024-02-14 | 22.58 | $22.49 | 9700 |
| 2024-02-13 | 22.59 | $22.45 | 6700 |
| 2024-02-12 | 22.61 | $22.56 | 5527 |
| 2024-02-09 | 22.61 | $22.57 | 8500 |
| 2024-02-08 | 22.61 | $22.58 | 6400 |
| 2024-02-07 | 22.62 | $22.61 | 4334 |
| 2024-02-06 | 22.62 | $22.61 | 60421 |
| 2024-02-05 | 22.62 | $22.57 | 4000 |
| 2024-02-02 | 22.62 | $22.66 | 6900 |
| 2024-02-01 | 22.61 | $22.73 | 7717 |
| 2024-01-31 | 22.60 | $22.64 | 4523 |
| 2024-01-30 | 22.60 | $22.64 | 9400 |
| 2024-01-29 | 22.59 | $22.64 | 8700 |
| 2024-01-26 | 22.59 | $22.60 | 4146 |
| 2024-01-25 | 22.59 | $22.63 | 7230 |
| 2024-01-24 | 22.58 | $22.56 | 2839 |
| 2024-01-23 | 22.59 | $22.56 | 8800 |
| 2024-01-22 | 22.59 | $22.59 | 7607 |
| 2024-01-19 | 22.60 | $22.56 | 8548 |
| 2024-01-18 | 22.60 | $22.55 | 7300 |
| 2024-01-17 | 22.61 | $22.54 | 3842 |
| 2024-01-16 | 22.62 | $22.58 | 10241 |
| 2024-01-12 | 22.63 | $22.68 | 10504 |
| 2024-01-11 | 22.62 | $22.66 | 11501 |
| 2024-01-10 | 22.62 | $22.61 | 5229 |
| 2024-01-09 | 22.63 | $22.62 | 5100 |
| 2024-01-08 | 22.63 | $22.58 | 9624 |
| 2024-01-05 | 22.64 | $22.51 | 5500 |
| 2024-01-04 | 22.65 | $22.52 | 7700 |
| 2024-01-03 | 22.66 | $22.56 | 9515 |
| 2024-01-02 | 22.66 | $22.59 | 5900 |
| 2023-12-29 | 22.67 | $22.67 | 5000 |
| 2023-12-28 | 22.66 | $22.70 | 26534 |
| 2023-12-27 | 22.65 | $22.74 | 9300 |
| 2023-12-26 | 22.63 | $22.65 | 3200 |
| 2023-12-22 | 22.62 | $22.64 | 13700 |
| 2023-12-21 | 22.61 | $22.61 | 44545 |
| 2023-12-20 | 22.60 | $22.63 | 94800 |
| 2023-12-19 | 22.58 | $22.78 | 6800 |
| 2023-12-18 | 22.55 | $22.77 | 5100 |
| 2023-12-15 | 22.52 | $22.80 | 7642 |
| 2023-12-14 | 22.48 | $22.84 | 4700 |
| 2023-12-13 | 22.43 | $22.72 | 9500 |
| 2023-12-12 | 22.39 | $22.53 | 18904 |
| 2023-12-11 | 22.36 | $22.47 | 29640 |
| 2023-12-08 | 22.34 | $22.48 | 10911 |
| 2023-12-07 | 22.32 | $22.52 | 7630 |
| 2023-12-06 | 22.28 | $22.51 | 8232 |
| 2023-12-05 | 22.25 | $22.48 | 10801 |
| 2023-12-04 | 22.21 | $22.34 | 8024 |
| 2023-12-01 | 22.19 | $22.45 | 5108 |
| 2023-11-30 | 22.15 | $22.32 | 9800 |
| 2023-11-29 | 22.12 | $22.37 | 28000 |
| 2023-11-28 | 22.09 | $22.29 | 9534 |
| 2023-11-27 | 22.05 | $22.25 | 6000 |
| 2023-11-24 | 22.02 | $22.17 | 5300 |
| 2023-11-22 | 22.00 | $22.21 | 9334 |
| 2023-11-21 | 21.96 | $22.16 | 11600 |
| 2023-11-20 | 21.93 | $22.17 | 5823 |
| 2023-11-17 | 21.90 | $22.12 | 14200 |
| 2023-11-16 | 21.86 | $22.09 | 8000 |
| 2023-11-15 | 21.83 | $22.01 | 31500 |
| 2023-11-14 | 21.81 | $22.07 | 21211 |
| 2023-11-13 | 21.77 | $21.89 | 17700 |
| 2023-11-10 | 21.75 | $21.89 | 11500 |
| 2023-11-09 | 21.74 | $21.84 | 12128 |
| 2023-11-08 | 21.72 | $21.92 | 15947 |
| 2023-11-07 | 21.70 | $21.87 | 506200 |
| 2023-11-06 | 21.68 | $21.82 | 17200 |
| 2023-11-03 | 21.67 | $21.86 | 7200 |
| 2023-11-02 | 21.65 | $21.83 | 61015 |
| 2023-11-01 | 21.64 | $21.69 | 17400 |
| 2023-10-31 | 21.63 | $21.54 | 16200 |
| 2023-10-30 | 21.65 | $21.56 | 6900 |
| 2023-10-27 | 21.66 | $21.59 | 10047 |
| 2023-10-26 | 21.67 | $21.67 | 11720 |
| 2023-10-25 | 21.67 | $21.60 | 16300 |
| 2023-10-24 | 21.68 | $21.69 | 3300 |
| 2023-10-23 | 21.68 | $21.62 | 17100 |
| 2023-10-20 | 21.69 | $21.57 | 3935 |
| 2023-10-19 | 21.71 | $21.52 | 60600 |
| 2023-10-18 | 21.73 | $21.56 | 7123 |
| 2023-10-17 | 21.76 | $21.64 | 19142 |
| 2023-10-16 | 21.77 | $21.77 | 18001 |
| 2023-10-13 | 21.78 | $21.79 | 23808 |
| 2023-10-12 | 21.78 | $21.79 | 27606 |
| 2023-10-11 | 21.79 | $21.83 | 42746 |
| 2023-10-10 | 21.80 | $21.80 | 68000 |
| 2023-10-09 | 21.81 | $21.74 | 26700 |
| 2023-10-06 | 21.82 | $21.66 | 11634 |
| 2023-10-05 | 21.85 | $21.69 | 5404 |
| 2023-10-04 | 21.87 | $21.72 | 34721 |
| 2023-10-03 | 21.90 | $21.60 | 20200 |
| 2023-10-02 | 21.94 | $21.71 | 14300 |
| 2023-09-29 | 21.97 | $21.79 | 66313 |
| 2023-09-28 | 21.99 | $21.83 | 31400 |
| 2023-09-27 | 22.01 | $21.79 | 42700 |
| 2023-09-26 | 22.04 | $21.85 | 39615 |
| 2023-09-25 | 22.06 | $21.90 | 26346 |
| 2023-09-22 | 22.08 | $21.99 | 198532 |
| 2023-09-21 | 22.09 | $21.99 | 29844 |
| 2023-09-20 | 22.11 | $22.09 | 114024 |
| 2023-09-19 | 22.11 | $22.06 | 353506 |
| 2023-09-18 | 22.11 | $22.11 | 4200 |
| 2023-09-15 | 22.11 | $22.09 | 3100 |
| 2023-09-14 | 22.12 | $22.11 | 8900 |
| 2023-09-13 | 22.12 | $22.11 | 7734 |
| 2023-09-12 | 22.12 | $22.10 | 21900 |
| 2023-09-11 | 22.12 | $22.10 | 4221 |
| 2023-09-08 | 22.12 | $22.12 | 7127 |
| 2023-09-07 | 22.12 | $22.10 | 38431 |
| 2023-09-06 | 22.12 | $22.04 | 8933 |
| 2023-09-05 | 22.13 | $22.07 | 7200 |
| 2023-09-01 | 22.13 | $22.14 | 14500 |
| 2023-08-31 | 22.13 | $22.22 | 194000 |
| 2023-08-30 | 22.13 | $22.21 | 43300 |
| 2023-08-29 | 22.12 | $22.20 | 9720 |
| 2023-08-28 | 22.11 | $22.13 | 3813 |
| 2023-08-25 | 22.12 | $22.09 | 21703 |
| 2023-08-24 | 22.12 | $22.16 | 7800 |
| 2023-08-23 | 22.12 | $22.14 | 14400 |
| 2023-08-22 | 22.13 | $22.04 | 19800 |
| 2023-08-21 | 22.14 | $22.01 | 11429 |
| 2023-08-18 | 22.16 | $22.07 | 10800 |
| 2023-08-17 | 22.18 | $22.03 | 19800 |
| 2023-08-16 | 22.20 | $22.05 | 9200 |
| 2023-08-15 | 22.23 | $22.10 | 9500 |
| 2023-08-14 | 22.24 | $22.14 | 12800 |
| 2023-08-11 | 22.26 | $22.15 | 11900 |
| 2023-08-10 | 22.28 | $22.18 | 14900 |
| 2023-08-09 | 22.29 | $22.25 | 13342 |
| 2023-08-08 | 22.30 | $22.24 | 32900 |
| 2023-08-07 | 22.31 | $22.20 | 9900 |
| 2023-08-04 | 22.33 | $22.23 | 13500 |
| 2023-08-03 | 22.34 | $22.12 | 12229 |
| 2023-08-02 | 22.36 | $22.21 | 17000 |
| 2023-08-01 | 22.38 | $22.27 | 22520 |
| 2023-07-31 | 22.38 | $22.37 | 61400 |
| 2023-07-28 | 22.38 | $22.34 | 7824 |
| 2023-07-27 | 22.39 | $22.28 | 23300 |
| 2023-07-26 | 22.40 | $22.46 | 19500 |
| 2023-07-25 | 22.39 | $22.40 | 21834 |
| 2023-07-24 | 22.38 | $22.43 | 16820 |
| 2023-07-21 | 22.38 | $22.44 | 4430 |
| 2023-07-20 | 22.37 | $22.40 | 18700 |
| 2023-07-19 | 22.37 | $22.48 | 17700 |
| 2023-07-18 | 22.36 | $22.42 | 8100 |
| 2023-07-17 | 22.35 | $22.40 | 58738 |
| 2023-07-14 | 22.35 | $22.38 | 21300 |
| 2023-07-13 | 22.35 | $22.47 | 10600 |
| 2023-07-12 | 22.33 | $22.40 | 17836 |
| 2023-07-11 | 22.33 | $22.29 | 14100 |
| 2023-07-10 | 22.34 | $22.26 | 34715 |
| 2023-07-07 | 22.35 | $22.20 | 27513 |
| 2023-07-06 | 22.36 | $22.21 | 73819 |
| 2023-07-05 | 22.38 | $22.31 | 15845 |
| 2023-07-03 | 22.38 | $22.39 | 14509 |
| 2023-06-30 | 22.38 | $22.40 | 15000 |
| 2023-06-29 | 22.38 | $22.33 | 7146 |
| 2023-06-28 | 22.38 | $22.41 | 13929 |
| 2023-06-27 | 22.38 | $22.35 | 16900 |
| 2023-06-26 | 22.38 | $22.37 | 14800 |
| 2023-06-23 | 22.38 | $22.37 | 18245 |
| 2023-06-22 | 22.38 | $22.39 | 29742 |
| 2023-06-21 | 22.37 | $22.45 | 15300 |
| 2023-06-20 | 22.36 | $22.47 | 18300 |
| 2023-06-16 | 22.35 | $22.43 | 7620 |
| 2023-06-15 | 22.34 | $22.44 | 14400 |
| 2023-06-14 | 22.33 | $22.32 | 33206 |
| 2023-06-13 | 22.33 | $22.30 | 7100 |
| 2023-06-12 | 22.33 | $22.34 | 17700 |
| 2023-06-09 | 22.34 | $22.32 | 23741 |
| 2023-06-08 | 22.34 | $22.34 | 5131 |
| 2023-06-07 | 22.34 | $22.28 | 56712 |
| 2023-06-06 | 22.35 | $22.37 | 18346 |
| 2023-06-05 | 22.35 | $22.36 | 44230 |
| 2023-06-02 | 22.35 | $22.38 | 18744 |
| 2023-06-01 | 22.35 | $22.40 | 14500 |
| 2023-05-31 | 22.35 | $22.36 | 15206 |
| 2023-05-30 | 22.36 | $22.33 | 8400 |
| 2023-05-26 | 22.37 | $22.25 | 10200 |
| 2023-05-25 | 22.38 | $22.26 | 18935 |
| 2023-05-24 | 22.40 | $22.30 | 7000 |
| 2023-05-23 | 22.41 | $22.33 | 13200 |
| 2023-05-22 | 22.43 | $22.33 | 15309 |
| 2023-05-19 | 22.44 | $22.32 | 14626 |
| 2023-05-18 | 22.46 | $22.33 | 9000 |
| 2023-05-17 | 22.47 | $22.37 | 13300 |
| 2023-05-16 | 22.49 | $22.38 | 6200 |
| 2023-05-15 | 22.50 | $22.43 | 13333 |
| 2023-05-12 | 22.51 | $22.49 | 42700 |
| 2023-05-11 | 22.51 | $22.55 | 4700 |
| 2023-05-10 | 22.51 | $22.50 | 15600 |
| 2023-05-09 | 22.52 | $22.42 | 7943 |
| 2023-05-08 | 22.53 | $22.42 | 8500 |
| 2023-05-05 | 22.54 | $22.50 | 7422 |
| 2023-05-04 | 22.55 | $22.54 | 8000 |
| 2023-05-03 | 22.55 | $22.53 | 7705 |
| 2023-05-02 | 22.56 | $22.50 | 9600 |
| 2023-05-01 | 22.57 | $22.41 | 14300 |
| 2023-04-28 | 22.59 | $22.57 | 4426 |
| 2023-04-27 | 22.59 | $22.50 | 11900 |
| 2023-04-26 | 22.60 | $22.61 | 5300 |
| 2023-04-25 | 22.60 | $22.66 | 12900 |
| 2023-04-24 | 22.59 | $22.61 | 10248 |
| 2023-04-21 | 22.58 | $22.56 | 6000 |
| 2023-04-20 | 22.59 | $22.56 | 25413 |
| 2023-04-19 | 22.59 | $22.51 | 24100 |
| 2023-04-18 | 22.59 | $22.57 | 9600 |
| 2023-04-17 | 22.59 | $22.53 | 14000 |
| 2023-04-14 | 22.60 | $22.60 | 13237 |
| 2023-04-13 | 22.59 | $22.64 | 22100 |
| 2023-04-12 | 22.58 | $22.61 | 16000 |
| 2023-04-11 | 22.58 | $22.64 | 14000 |
| 2023-04-10 | 22.56 | $22.63 | 12600 |
| 2023-04-06 | 22.55 | $22.68 | 8300 |
| 2023-04-05 | 22.53 | $22.70 | 5600 |
| 2023-04-04 | 22.51 | $22.66 | 3704 |
| 2023-04-03 | 22.48 | $22.64 | 18637 |
| 2023-03-31 | 22.46 | $22.54 | 19100 |
| 2023-03-30 | 22.44 | $22.48 | 6044 |
| 2023-03-29 | 22.43 | $22.46 | 17300 |
| 2023-03-28 | 22.42 | $22.41 | 30900 |
| 2023-03-27 | 22.41 | $22.43 | 10103 |
| 2023-03-24 | 22.40 | $22.62 | 15500 |
| 2023-03-23 | 22.37 | $22.60 | 10635 |
| 2023-03-22 | 22.34 | $22.57 | 27204 |
| 2023-03-21 | 22.31 | $22.49 | 15648 |
| 2023-03-20 | 22.28 | $22.44 | 14212 |
| 2023-03-17 | 22.26 | $22.48 | 13439 |
| 2023-03-16 | 22.24 | $22.41 | 10600 |
| 2023-03-15 | 22.22 | $22.41 | 12035 |
| 2023-03-14 | 22.20 | $22.29 | 9700 |
| 2023-03-13 | 22.19 | $22.33 | 16800 |
| 2023-03-10 | 22.18 | $22.29 | 18000 |
| 2023-03-09 | 22.18 | $22.13 | 12822 |
| 2023-03-08 | 22.19 | $22.12 | 2649 |
| 2023-03-07 | 22.20 | $22.15 | 12000 |
| 2023-03-06 | 22.22 | $22.20 | 39200 |
| 2023-03-03 | 22.23 | $22.23 | 14223 |
| 2023-03-02 | 22.24 | $22.09 | 14412 |
| 2023-03-01 | 22.27 | $22.08 | 47400 |
| 2023-02-28 | 22.30 | $22.14 | 17734 |
| 2023-02-27 | 22.33 | $22.14 | 22100 |
| 2023-02-24 | 22.35 | $22.15 | 28606 |
| 2023-02-23 | 22.39 | $22.27 | 18900 |
| 2023-02-22 | 22.41 | $22.18 | 7800 |
| 2023-02-21 | 22.44 | $22.16 | 11822 |
| 2023-02-17 | 22.48 | $22.31 | 10623 |
| 2023-02-16 | 22.50 | $22.27 | 19923 |
| 2023-02-15 | 22.53 | $22.35 | 17900 |
| 2023-02-14 | 22.55 | $22.39 | 12200 |
| 2023-02-13 | 22.58 | $22.40 | 13421 |
| 2023-02-10 | 22.60 | $22.37 | 7234 |
| 2023-02-09 | 22.62 | $22.44 | 20240 |
| 2023-02-08 | 22.64 | $22.59 | 36600 |
| 2023-02-07 | 22.64 | $22.53 | 5523 |
| 2023-02-06 | 22.65 | $22.56 | 13400 |
| 2023-02-03 | 22.66 | $22.66 | 48218 |
| 2023-02-02 | 22.65 | $22.79 | 17800 |
| 2023-02-01 | 22.63 | $22.77 | 20539 |
| 2023-01-31 | 22.61 | $22.65 | 6200 |
| 2023-01-30 | 22.60 | $22.57 | 5200 |
| 2023-01-27 | 22.59 | $22.62 | 14400 |
| 2023-01-26 | 22.58 | $22.67 | 19109 |
| 2023-01-25 | 22.56 | $22.67 | 42600 |
| 2023-01-24 | 22.53 | $22.67 | 23200 |
| 2023-01-23 | 22.51 | $22.60 | 9501 |
| 2023-01-20 | 22.48 | $22.63 | 34800 |
| 2023-01-19 | 22.46 | $22.69 | 63400 |
| 2023-01-18 | 22.43 | $22.73 | 29712 |
| 2023-01-17 | 22.39 | $22.59 | 16300 |
| 2023-01-13 | 22.37 | $22.63 | 6600 |
| 2023-01-12 | 22.34 | $22.67 | 10200 |
| 2023-01-11 | 22.31 | $22.53 | 12424 |
| 2023-01-10 | 22.29 | $22.43 | 20047 |
| 2023-01-09 | 22.28 | $22.47 | 42307 |
| 2023-01-06 | 22.27 | $22.42 | 18700 |
| 2023-01-05 | 22.26 | $22.22 | 4842 |
| 2023-01-04 | 22.28 | $22.24 | 13400 |
| 2023-01-03 | 22.29 | $22.14 | 12443 |
| 2022-12-30 | 22.31 | $22.08 | 74600 |
| 2022-12-29 | 22.34 | $22.16 | 16500 |
| 2022-12-28 | 22.37 | $22.08 | 23109 |
| 2022-12-27 | 22.40 | $22.11 | 32530 |
| 2022-12-23 | 22.43 | $22.25 | 29311 |
| 2022-12-22 | 22.45 | $22.30 | 60529 |
| 2022-12-21 | 22.46 | $22.27 | 6642 |
| 2022-12-20 | 22.48 | $22.32 | 20907 |
| 2022-12-19 | 22.49 | $22.42 | 8500 |
| 2022-12-16 | 22.48 | $22.54 | 46800 |
| 2022-12-15 | 22.47 | $22.58 | 13042 |
| 2022-12-14 | 22.45 | $22.60 | 9410 |
| 2022-12-13 | 22.43 | $22.58 | 17138 |
| 2022-12-12 | 22.40 | $22.46 | 43400 |
| 2022-12-09 | 22.38 | $22.51 | 4800 |
| 2022-12-08 | 22.36 | $22.56 | 2000 |
| 2022-12-07 | 22.33 | $22.59 | 7300 |
| 2022-12-06 | 22.29 | $22.46 | 6902 |
| 2022-12-05 | 22.26 | $22.42 | 9504 |
| 2022-12-02 | 22.23 | $22.53 | 7600 |
| 2022-12-01 | 22.18 | $22.46 | 20017 |
| 2022-11-30 | 22.14 | $22.30 | 10434 |
| 2022-11-29 | 22.11 | $22.19 | 10100 |
| 2022-11-28 | 22.08 | $22.25 | 7102 |
| 2022-11-25 | 22.05 | $22.33 | 2718 |
| 2022-11-23 | 22.01 | $22.31 | 8800 |
| 2022-11-22 | 21.96 | $22.21 | 9840 |
| 2022-11-21 | 21.93 | $22.13 | 28700 |
| 2022-11-18 | 21.89 | $22.15 | 36030 |
| 2022-11-17 | 21.85 | $22.15 | 9400 |
| 2022-11-16 | 21.81 | $22.20 | 9427 |
| 2022-11-15 | 21.76 | $22.12 | 13120 |
| 2022-11-14 | 21.72 | $21.99 | 11709 |
| 2022-11-11 | 21.68 | $22.01 | 4100 |
| 2022-11-10 | 21.64 | $21.96 | 8806 |
| 2022-11-09 | 21.61 | $21.62 | 47800 |
| 2022-11-08 | 21.61 | $21.65 | 14500 |
| 2022-11-07 | 21.60 | $21.61 | 7314 |
| 2022-11-04 | 21.60 | $21.64 | 9700 |
| 2022-11-03 | 21.59 | $21.60 | 15700 |
| 2022-11-02 | 21.59 | $21.66 | 7233 |
| 2022-11-01 | 21.59 | $21.71 | 9225 |
| 2022-10-31 | 21.58 | $21.62 | 12007 |
| 2022-10-28 | 21.58 | $21.67 | 4122 |
| 2022-10-27 | 21.58 | $21.65 | 13717 |
| 2022-10-26 | 21.58 | $21.61 | 32908 |
| 2022-10-25 | 21.58 | $21.54 | 24339 |
| 2022-10-24 | 21.59 | $21.45 | 5600 |
| 2022-10-21 | 21.62 | $21.45 | 1100 |
| 2022-10-20 | 21.64 | $21.41 | 23900 |
| 2022-10-19 | 21.67 | $21.49 | 27200 |
| 2022-10-18 | 21.70 | $21.63 | 18600 |
| 2022-10-17 | 21.71 | $21.58 | 23300 |
| 2022-10-14 | 21.73 | $21.51 | 8236 |
| 2022-10-13 | 21.77 | $21.62 | 17000 |
| 2022-10-12 | 21.79 | $21.60 | 4900 |
| 2022-10-11 | 21.82 | $21.62 | 6003 |
| 2022-10-10 | 21.86 | $21.64 | 13502 |
| 2022-10-07 | 21.89 | $21.75 | 24100 |
| 2022-10-06 | 21.92 | $21.86 | 7200 |
| 2022-10-05 | 21.93 | $21.89 | 11700 |
| 2022-10-04 | 21.95 | $21.97 | 26541 |
| 2022-10-03 | 21.96 | $21.89 | 32300 |
| 2022-09-30 | 21.99 | $21.71 | 22301 |
| 2022-09-29 | 22.03 | $21.70 | 6200 |
| 2022-09-28 | 22.07 | $21.78 | 52734 |
| 2022-09-27 | 22.12 | $21.58 | 24300 |
| 2022-09-26 | 22.18 | $21.75 | 48300 |
| 2022-09-23 | 22.24 | $21.95 | 44421 |
| 2022-09-22 | 22.28 | $22.01 | 24405 |
| 2022-09-21 | 22.31 | $22.18 | 91000 |
| 2022-09-20 | 22.33 | $22.15 | 20729 |
| 2022-09-19 | 22.36 | $22.25 | 7300 |
| 2022-09-16 | 22.38 | $22.26 | 11603 |
| 2022-09-15 | 22.40 | $22.26 | 28200 |
| 2022-09-14 | 22.43 | $22.33 | 16348 |
| 2022-09-13 | 22.45 | $22.29 | 7312 |
| 2022-09-12 | 22.48 | $22.38 | 23326 |
| 2022-09-09 | 22.50 | $22.39 | 3600 |
| 2022-09-08 | 22.53 | $22.37 | 16147 |
| 2022-09-07 | 22.56 | $22.40 | 18344 |
| 2022-09-06 | 22.58 | $22.22 | 7419 |
| 2022-09-02 | 22.63 | $22.39 | 4405 |
| 2022-09-01 | 22.67 | $22.37 | 8200 |
| 2022-08-31 | 22.71 | $22.46 | 11526 |
| 2022-08-30 | 22.74 | $22.55 | 7500 |
| 2022-08-29 | 22.77 | $22.54 | 9800 |
| 2022-08-26 | 22.81 | $22.64 | 17000 |
| 2022-08-25 | 22.83 | $22.71 | 37000 |
| 2022-08-24 | 22.85 | $22.63 | 8002 |
| 2022-08-23 | 22.88 | $22.66 | 17300 |
| 2022-08-22 | 22.90 | $22.64 | 12034 |
| 2022-08-19 | 22.93 | $22.73 | 9300 |
| 2022-08-18 | 22.95 | $22.88 | 25608 |
| 2022-08-17 | 22.96 | $22.84 | 17211 |
| 2022-08-16 | 22.97 | $22.96 | 19011 |
| 2022-08-15 | 22.97 | $23.02 | 18200 |
| 2022-08-12 | 22.96 | $23.03 | 4900 |
| 2022-08-11 | 22.94 | $22.88 | 19900 |
| 2022-08-10 | 22.94 | $23.01 | 61008 |
| 2022-08-09 | 22.93 | $22.88 | 5900 |
| 2022-08-08 | 22.93 | $22.94 | 12900 |
| 2022-08-05 | 22.92 | $22.90 | 7748 |
| 2022-08-04 | 22.92 | $23.07 | 4200 |
| 2022-08-03 | 22.89 | $23.07 | 10400 |
| 2022-08-02 | 22.86 | $22.94 | 15100 |
| 2022-08-01 | 22.85 | $23.07 | 23500 |
| 2022-07-29 | 22.82 | $23.06 | 10617 |
| 2022-07-28 | 22.79 | $23.01 | 5215 |
| 2022-07-27 | 22.76 | $22.92 | 10700 |
| 2022-07-26 | 22.74 | $22.81 | 2410 |
| 2022-07-25 | 22.72 | $22.82 | 7621 |
| 2022-07-22 | 22.70 | $22.92 | 13701 |
| 2022-07-21 | 22.68 | $22.84 | 10400 |
| 2022-07-20 | 22.65 | $22.69 | 13200 |
| 2022-07-19 | 22.64 | $22.71 | 21200 |
| 2022-07-18 | 22.63 | $22.68 | 25300 |
| 2022-07-15 | 22.62 | $22.77 | 36206 |
| 2022-07-14 | 22.60 | $22.66 | 14719 |
| 2022-07-13 | 22.59 | $22.74 | 12905 |
| 2022-07-12 | 22.57 | $22.66 | 9700 |
| 2022-07-11 | 22.55 | $22.65 | 7431 |
| 2022-07-08 | 22.54 | $22.63 | 12825 |
| 2022-07-07 | 22.53 | $22.63 | 9634 |
| 2022-07-06 | 22.52 | $22.62 | 8828 |
| 2022-07-05 | 22.51 | $22.66 | 12100 |
| 2022-07-01 | 22.51 | $22.63 | 6824 |
| 2022-06-30 | 22.50 | $22.53 | 65009 |
| 2022-06-29 | 22.51 | $22.49 | 12529 |
| 2022-06-28 | 22.52 | $22.43 | 11312 |
| 2022-06-27 | 22.55 | $22.44 | 30500 |
| 2022-06-24 | 22.57 | $22.55 | 10213 |
| 2022-06-23 | 22.59 | $22.52 | 13600 |
| 2022-06-22 | 22.61 | $22.46 | 14133 |
| 2022-06-21 | 22.64 | $22.37 | 14800 |
| 2022-06-17 | 22.68 | $22.49 | 7000 |
| 2022-06-16 | 22.71 | $22.46 | 7917 |
| 2022-06-15 | 22.75 | $22.39 | 18100 |
| 2022-06-14 | 22.79 | $22.25 | 21713 |
| 2022-06-13 | 22.85 | $22.32 | 20727 |
| 2022-06-10 | 22.90 | $22.63 | 12824 |
| 2022-06-09 | 22.93 | $22.77 | 11300 |
| 2022-06-08 | 22.94 | $22.85 | 6500 |
| 2022-06-07 | 22.95 | $22.93 | 11532 |
| 2022-06-06 | 22.94 | $22.89 | 30105 |
| 2022-06-03 | 22.94 | $22.93 | 40300 |
| 2022-06-02 | 22.93 | $22.98 | 22100 |
| 2022-06-01 | 22.92 | $23.00 | 5700 |
| 2022-05-31 | 22.91 | $23.07 | 23000 |
| 2022-05-27 | 22.88 | $23.17 | 33800 |
| 2022-05-26 | 22.85 | $23.12 | 30600 |
| 2022-05-25 | 22.82 | $23.11 | 18600 |
| 2022-05-24 | 22.79 | $22.97 | 14200 |
| 2022-05-23 | 22.77 | $22.78 | 22829 |
| 2022-05-20 | 22.78 | $22.83 | 13000 |
| 2022-05-19 | 22.77 | $22.77 | 8722 |
| 2022-05-18 | 22.78 | $22.73 | 10400 |
| 2022-05-17 | 22.79 | $22.74 | 28232 |
| 2022-05-16 | 22.79 | $22.77 | 66300 |
| 2022-05-13 | 22.80 | $22.77 | 7905 |
| 2022-05-12 | 22.81 | $22.78 | 16108 |
| 2022-05-11 | 22.82 | $22.79 | 6200 |
| 2022-05-10 | 22.83 | $22.76 | 30340 |
| 2022-05-09 | 22.84 | $22.71 | 22900 |
| 2022-05-06 | 22.86 | $22.72 | 25414 |
| 2022-05-05 | 22.88 | $22.75 | 26947 |
| 2022-05-04 | 22.90 | $22.84 | 20524 |
| 2022-05-03 | 22.92 | $22.79 | 11006 |
| 2022-05-02 | 22.94 | $22.77 | 13907 |
| 2022-04-29 | 22.96 | $22.79 | 92500 |
| 2022-04-28 | 22.99 | $22.91 | 11400 |
| 2022-04-27 | 23.01 | $22.91 | 5600 |
| 2022-04-26 | 23.03 | $22.94 | 24100 |
| 2022-04-25 | 23.05 | $22.93 | 20002 |
| 2022-04-22 | 23.07 | $22.89 | 7145 |
| 2022-04-21 | 23.10 | $22.91 | 12915 |
| 2022-04-20 | 23.13 | $22.96 | 15500 |
| 2022-04-19 | 23.15 | $22.92 | 7400 |
| 2022-04-18 | 23.18 | $22.97 | 11000 |
| 2022-04-14 | 23.21 | $23.04 | 19800 |
| 2022-04-13 | 23.23 | $23.10 | 9100 |
| 2022-04-12 | 23.25 | $23.05 | 13538 |
| 2022-04-11 | 23.28 | $23.05 | 12405 |
| 2022-04-08 | 23.30 | $23.13 | 15600 |
| 2022-04-07 | 23.32 | $23.18 | 29700 |
| 2022-04-06 | 23.34 | $23.23 | 8300 |
| 2022-04-05 | 23.35 | $23.29 | 7600 |
| 2022-04-04 | 23.36 | $23.38 | 8941 |
| 2022-04-01 | 23.36 | $23.40 | 24500 |
| 2022-03-31 | 23.36 | $23.38 | 16800 |
| 2022-03-30 | 23.36 | $23.36 | 15600 |
| 2022-03-29 | 23.37 | $23.34 | 12217 |
| 2022-03-28 | 23.37 | $23.29 | 15032 |
| 2022-03-25 | 23.39 | $23.29 | 8421 |
| 2022-03-24 | 23.41 | $23.35 | 11700 |
| 2022-03-23 | 23.42 | $23.35 | 10936 |
| 2022-03-22 | 23.43 | $23.36 | 45500 |
| 2022-03-21 | 23.45 | $23.40 | 9130 |
| 2022-03-18 | 23.46 | $23.45 | 22426 |
| 2022-03-17 | 23.46 | $23.38 | 13300 |
| 2022-03-16 | 23.48 | $23.33 | 2310 |
| 2022-03-15 | 23.50 | $23.29 | 24600 |
| 2022-03-14 | 23.52 | $23.29 | 35600 |
| 2022-03-11 | 23.55 | $23.36 | 36300 |
| 2022-03-10 | 23.57 | $23.40 | 32242 |
| 2022-03-09 | 23.60 | $23.46 | 25615 |
| 2022-03-08 | 23.61 | $23.50 | 71436 |
| 2022-03-07 | 23.63 | $23.60 | 26406 |
| 2022-03-04 | 23.64 | $23.64 | 89300 |
| 2022-03-03 | 23.64 | $23.61 | 89427 |
| 2022-03-02 | 23.66 | $23.65 | 7733 |
| 2022-03-01 | 23.67 | $23.76 | 10500 |
| 2022-02-28 | 23.67 | $23.72 | 13400 |
| 2022-02-25 | 23.68 | $23.50 | 9343 |
| 2022-02-24 | 23.72 | $23.51 | 16814 |
| 2022-02-23 | 23.76 | $23.53 | 11414 |
| 2022-02-22 | 23.80 | $23.63 | 19211 |
| 2022-02-18 | 23.83 | $23.65 | 8000 |
| 2022-02-17 | 23.87 | $23.58 | 8600 |
| 2022-02-16 | 23.91 | $23.55 | 10825 |
| 2022-02-15 | 23.96 | $23.60 | 8600 |
| 2022-02-14 | 24.01 | $23.60 | 9924 |
| 2022-02-11 | 24.07 | $23.72 | 8310 |
| 2022-02-10 | 24.12 | $23.70 | 8002 |
| 2022-02-09 | 24.17 | $23.98 | 5322 |
| 2022-02-08 | 24.21 | $23.93 | 8042 |
| 2022-02-07 | 24.25 | $23.92 | 7903 |
| 2022-02-04 | 24.29 | $23.96 | 3637 |
| 2022-02-03 | 24.33 | $24.17 | 7600 |
| 2022-02-02 | 24.36 | $24.34 | 16300 |
| 2022-02-01 | 24.37 | $24.26 | 7723 |
| 2022-01-31 | 24.39 | $24.22 | 9306 |
| 2022-01-28 | 24.43 | $24.24 | 15900 |
| 2022-01-27 | 24.46 | $24.25 | 9805 |
| 2022-01-26 | 24.49 | $24.23 | 10642 |
| 2022-01-25 | 24.54 | $24.33 | 7126 |
| 2022-01-24 | 24.57 | $24.42 | 18200 |
| 2022-01-21 | 24.61 | $24.39 | 11101 |
| 2022-01-20 | 24.64 | $24.38 | 6626 |
| 2022-01-19 | 24.69 | $24.37 | 8900 |
| 2022-01-18 | 24.73 | $24.31 | 8300 |
| 2022-01-14 | 24.79 | $24.58 | 21900 |
| 2022-01-13 | 24.83 | $24.68 | 20000 |
| 2022-01-12 | 24.85 | $24.67 | 10335 |
| 2022-01-11 | 24.88 | $24.66 | 10913 |
| 2022-01-10 | 24.92 | $24.55 | 51736 |
| 2022-01-07 | 24.97 | $24.57 | 4707 |
| 2022-01-06 | 25.01 | $24.70 | 18513 |
| 2022-01-05 | 25.05 | $24.72 | 20000 |
| 2022-01-04 | 25.09 | $24.82 | 7100 |
| 2022-01-03 | 25.12 | $24.91 | 11700 |
| 2021-12-31 | 25.15 | $25.13 | 50844 |
| 2021-12-30 | 25.15 | $25.11 | 6001 |
| 2021-12-29 | 25.16 | $25.06 | 19030 |
| 2021-12-28 | 25.17 | $25.15 | 11728 |
| 2021-12-27 | 25.17 | $25.17 | 4100 |
| 2021-12-23 | 25.17 | $25.14 | 11700 |
| 2021-12-22 | 25.17 | $25.17 | 9800 |
| 2021-12-21 | 25.16 | $25.09 | 11031 |
| 2021-12-20 | 25.16 | $25.15 | 9300 |
| 2021-12-17 | 25.16 | $25.21 | 3700 |
| 2021-12-16 | 25.15 | $25.17 | 8206 |
| 2021-12-15 | 25.14 | $25.15 | 5200 |
| 2021-12-14 | 25.13 | $25.18 | 7800 |
| 2021-12-13 | 25.12 | $25.23 | 10216 |
| 2021-12-10 | 25.11 | $25.16 | 12200 |
| 2021-12-09 | 25.10 | $25.15 | 15522 |
| 2021-12-08 | 25.09 | $25.14 | 10500 |
| 2021-12-07 | 25.08 | $25.29 | 46143 |
| 2021-12-06 | 25.06 | $25.26 | 6343 |
| 2021-12-03 | 25.05 | $25.31 | 4900 |
| 2021-12-02 | 25.03 | $25.17 | 10800 |
| 2021-12-01 | 25.02 | $25.13 | 9500 |
| 2021-11-30 | 25.01 | $25.06 | 9513 |
| 2021-11-29 | 25.01 | $24.95 | 13400 |
| 2021-11-26 | 25.03 | $24.89 | 5500 |
| 2021-11-24 | 25.05 | $24.82 | 9300 |
| 2021-11-23 | 25.07 | $24.77 | 8700 |
| 2021-11-22 | 25.11 | $24.96 | 10100 |
| 2021-11-19 | 25.12 | $25.08 | 7411 |
| 2021-11-18 | 25.13 | $25.03 | 19147 |
| 2021-11-17 | 25.13 | $24.99 | 8026 |
| 2021-11-16 | 25.15 | $24.93 | 3436 |
| 2021-11-15 | 25.16 | $24.98 | 8243 |
| 2021-11-12 | 25.17 | $25.15 | 9704 |
| 2021-11-11 | 25.17 | $25.19 | 17318 |
| 2021-11-10 | 25.16 | $25.21 | 15805 |
| 2021-11-09 | 25.15 | $25.46 | 20027 |
| 2021-11-08 | 25.11 | $25.34 | 10200 |
| 2021-11-05 | 25.08 | $25.39 | 8800 |
| 2021-11-04 | 25.05 | $25.19 | 3431 |
| 2021-11-03 | 25.03 | $25.06 | 10700 |
| 2021-11-02 | 25.02 | $25.11 | 7400 |
| 2021-11-01 | 25.01 | $25.08 | 10607 |
| 2021-10-29 | 25.00 | $25.12 | 9610 |
| 2021-10-28 | 24.99 | $25.11 | 9900 |
| 2021-10-27 | 24.98 | $25.12 | 13633 |
| 2021-10-26 | 24.96 | $25.01 | 26600 |
| 2021-10-25 | 24.96 | $24.89 | 10844 |
| 2021-10-22 | 24.97 | $24.92 | 6911 |
| 2021-10-21 | 24.98 | $24.88 | 4300 |
| 2021-10-20 | 25.00 | $24.91 | 53900 |
| 2021-10-19 | 25.02 | $24.97 | 9407 |
| 2021-10-18 | 25.03 | $25.04 | 33500 |
| 2021-10-15 | 25.04 | $25.08 | 4302 |
| 2021-10-14 | 25.05 | $25.14 | 12905 |
| 2021-10-13 | 25.05 | $25.00 | 56300 |
| 2021-10-12 | 25.07 | $24.87 | 26110 |
| 2021-10-11 | 25.11 | $24.78 | 8249 |
| 2021-10-08 | 25.16 | $24.85 | 8600 |
| 2021-10-07 | 25.20 | $24.95 | 51148 |
| 2021-10-06 | 25.24 | $25.02 | 28415 |
| 2021-10-05 | 25.27 | $25.01 | 31100 |
| 2021-10-04 | 25.31 | $25.09 | 18800 |
| 2021-10-01 | 25.34 | $25.14 | 3600 |
| 2021-09-30 | 25.36 | $25.06 | 14042 |
| 2021-09-29 | 25.40 | $25.09 | 13222 |
| 2021-09-28 | 25.43 | $25.06 | 5300 |
| 2021-09-27 | 25.47 | $25.24 | 5437 |
| 2021-09-24 | 25.49 | $25.32 | 2720 |
| 2021-09-23 | 25.51 | $25.45 | 8500 |
| 2021-09-22 | 25.51 | $25.60 | 8006 |
| 2021-09-21 | 25.50 | $25.57 | 9915 |
| 2021-09-20 | 25.49 | $25.53 | 9700 |
| 2021-09-17 | 25.48 | $25.49 | 11000 |
| 2021-09-16 | 25.48 | $25.55 | 4500 |
| 2021-09-15 | 25.47 | $25.59 | 10024 |
| 2021-09-14 | 25.45 | $25.61 | 12721 |
| 2021-09-13 | 25.43 | $25.52 | 31747 |
| 2021-09-10 | 25.42 | $25.44 | 25543 |
| 2021-09-09 | 25.42 | $25.51 | 17100 |
| 2021-09-08 | 25.41 | $25.40 | 3200 |
| 2021-09-07 | 25.40 | $25.32 | 4523 |
| 2021-09-03 | 25.41 | $25.43 | 125129 |
| 2021-09-02 | 25.40 | $25.50 | 903 |
| 2021-09-01 | 25.39 | $25.46 | 83100 |
| 2021-08-31 | 25.38 | $25.43 | 5727 |
| 2021-08-30 | 25.38 | $25.48 | 14800 |
| 2021-08-27 | 25.37 | $25.43 | 10005 |
| 2021-08-26 | 25.36 | $25.31 | 7501 |
| 2021-08-25 | 25.37 | $25.34 | 30200 |
| 2021-08-24 | 25.38 | $25.40 | 10637 |
| 2021-08-23 | 25.38 | $25.45 | 13800 |
| 2021-08-20 | 25.37 | $25.42 | 5135 |
| 2021-08-19 | 25.37 | $25.40 | 10745 |
| 2021-08-18 | 25.37 | $25.36 | 2841 |
| 2021-08-17 | 25.38 | $25.36 | 98600 |
| 2021-08-16 | 25.38 | $25.38 | 3000 |
| 2021-08-13 | 25.39 | $25.35 | 3300 |
| 2021-08-12 | 25.39 | $25.23 | 18200 |
| 2021-08-11 | 25.41 | $25.20 | 8037 |
| 2021-08-10 | 25.44 | $25.22 | 4119 |
| 2021-08-09 | 25.46 | $25.26 | 5341 |
| 2021-08-06 | 25.47 | $25.33 | 4046 |
| 2021-08-05 | 25.49 | $25.51 | 5200 |
| 2021-08-04 | 25.48 | $25.55 | 7100 |
| 2021-08-03 | 25.47 | $25.56 | 2900 |
| 2021-08-02 | 25.45 | $25.56 | 21220 |
| 2021-07-30 | 25.44 | $25.52 | 13300 |
| 2021-07-29 | 25.43 | $25.47 | 15503 |
| 2021-07-28 | 25.42 | $25.51 | 4539 |
| 2021-07-27 | 25.40 | $25.49 | 19400 |
| 2021-07-26 | 25.39 | $25.41 | 14441 |
| 2021-07-23 | 25.39 | $25.46 | 6700 |
| 2021-07-22 | 25.38 | $25.49 | 7017 |
| 2021-07-21 | 25.37 | $25.38 | 25315 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.37
2026-07-17
Close Price
$22.38
Vol: 1318
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.42
Average
22.82
Maximum
25.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.37 | $22.38 | 1318 |
| 2026-07-16 | 22.37 | $22.37 | 600 |
| 2026-07-15 | 22.38 | $22.37 | 1400 |
| 2026-07-14 | 22.38 | $22.35 | 3600 |
| 2026-07-13 | 22.39 | $22.35 | 1523 |
| 2026-07-10 | 22.41 | $22.37 | 2139 |
| 2026-07-09 | 22.42 | $22.38 | 2800 |
| 2026-07-08 | 22.42 | $22.37 | 1900 |
| 2026-07-07 | 22.44 | $22.40 | 1143 |
| 2026-07-06 | 22.45 | $22.44 | 2813 |
| 2026-07-02 | 22.45 | $22.42 | 318 |
| 2026-07-01 | 22.45 | $22.41 | 3600 |
| 2026-06-30 | 22.46 | $22.43 | 2400 |
| 2026-06-29 | 22.47 | $22.45 | 1500 |
| 2026-06-26 | 22.47 | $22.43 | 2903 |
| 2026-06-25 | 22.48 | $22.50 | 4949 |
| 2026-06-24 | 22.47 | $22.50 | 2114 |
| 2026-06-23 | 22.47 | $22.47 | 5813 |
| 2026-06-22 | 22.46 | $22.47 | 3420 |
| 2026-06-18 | 22.46 | $22.50 | 500 |
| 2026-06-17 | 22.45 | $22.47 | 900 |
| 2026-06-16 | 22.45 | $22.49 | 437 |
| 2026-06-15 | 22.44 | $22.49 | 2237 |
| 2026-06-12 | 22.43 | $22.44 | 1200 |
| 2026-06-11 | 22.43 | $22.44 | 700 |
| 2026-06-10 | 22.43 | $22.42 | 2617 |
| 2026-06-09 | 22.43 | $22.43 | 6800 |
| 2026-06-08 | 22.43 | $22.42 | 1925 |
| 2026-06-05 | 22.44 | $22.43 | 1707 |
| 2026-06-04 | 22.44 | $22.46 | 1133 |
| 2026-06-03 | 22.44 | $22.45 | 11900 |
| 2026-06-02 | 22.43 | $22.48 | 4000 |
| 2026-06-01 | 22.42 | $22.45 | 4831 |
| 2026-05-29 | 22.42 | $22.47 | 920 |
| 2026-05-28 | 22.41 | $22.43 | 1906 |
| 2026-05-27 | 22.41 | $22.43 | 8404 |
| 2026-05-26 | 22.41 | $22.42 | 3900 |
| 2026-05-22 | 22.41 | $22.39 | 2316 |
| 2026-05-21 | 22.41 | $22.42 | 1100 |
| 2026-05-20 | 22.42 | $22.40 | 1300 |
| 2026-05-19 | 22.42 | $22.36 | 1200 |
| 2026-05-18 | 22.44 | $22.41 | 714 |
| 2026-05-15 | 22.44 | $22.41 | 721 |
| 2026-05-14 | 22.45 | $22.46 | 7642 |
| 2026-05-13 | 22.45 | $22.45 | 641 |
| 2026-05-12 | 22.46 | $22.45 | 3500 |
| 2026-05-11 | 22.46 | $22.48 | 2000 |
| 2026-05-08 | 22.45 | $22.47 | 1648 |
| 2026-05-07 | 22.45 | $22.47 | 3039 |
| 2026-05-06 | 22.45 | $22.49 | 3710 |
| 2026-05-05 | 22.44 | $22.42 | 6627 |
| 2026-05-04 | 22.45 | $22.42 | 1602 |
| 2026-05-01 | 22.46 | $22.45 | 223 |
| 2026-04-30 | 22.46 | $22.42 | 1600 |
| 2026-04-29 | 22.47 | $22.41 | 4305 |
| 2026-04-28 | 22.49 | $22.43 | 3432 |
| 2026-04-27 | 22.50 | $22.44 | 5245 |
| 2026-04-24 | 22.51 | $22.43 | 8628 |
| 2026-04-23 | 22.53 | $22.53 | 3941 |
| 2026-04-22 | 22.53 | $22.55 | 900 |
| 2026-04-21 | 22.52 | $22.55 | 3400 |
| 2026-04-20 | 22.51 | $22.56 | 3000 |
| 2026-04-17 | 22.50 | $22.56 | 2127 |
| 2026-04-16 | 22.49 | $22.53 | 2301 |
| 2026-04-15 | 22.48 | $22.55 | 1011 |
| 2026-04-14 | 22.46 | $22.53 | 5200 |
| 2026-04-13 | 22.45 | $22.49 | 800 |
| 2026-04-10 | 22.44 | $22.49 | 2714 |
| 2026-04-09 | 22.44 | $22.51 | 15301 |
| 2026-04-08 | 22.42 | $22.50 | 5900 |
| 2026-04-07 | 22.41 | $22.46 | 1018 |
| 2026-04-06 | 22.41 | $22.45 | 1100 |
| 2026-04-02 | 22.40 | $22.45 | 1936 |
| 2026-04-01 | 22.40 | $22.44 | 2000 |
| 2026-03-31 | 22.39 | $22.41 | 2849 |
| 2026-03-30 | 22.40 | $22.38 | 3410 |
| 2026-03-27 | 22.41 | $22.32 | 2316 |
| 2026-03-26 | 22.43 | $22.43 | 3410 |
| 2026-03-25 | 22.44 | $22.48 | 3524 |
| 2026-03-24 | 22.43 | $22.40 | 14600 |
| 2026-03-23 | 22.45 | $22.49 | 3700 |
| 2026-03-20 | 22.44 | $22.37 | 700 |
| 2026-03-19 | 22.47 | $22.48 | 4646 |
| 2026-03-18 | 22.47 | $22.47 | 1838 |
| 2026-03-17 | 22.47 | $22.49 | 744 |
| 2026-03-16 | 22.48 | $22.45 | 3000 |
| 2026-03-13 | 22.49 | $22.38 | 4242 |
| 2026-03-12 | 22.51 | $22.40 | 2200 |
| 2026-03-11 | 22.54 | $22.48 | 2525 |
| 2026-03-10 | 22.56 | $22.53 | 3303 |
| 2026-03-09 | 22.57 | $22.55 | 1746 |
| 2026-03-06 | 22.57 | $22.50 | 2405 |
| 2026-03-05 | 22.59 | $22.55 | 4824 |
| 2026-03-04 | 22.60 | $22.59 | 1621 |
| 2026-03-03 | 22.60 | $22.56 | 7623 |
| 2026-03-02 | 22.61 | $22.55 | 7000 |
| 2026-02-27 | 22.62 | $22.67 | 6525 |
| 2026-02-26 | 22.61 | $22.59 | 2100 |
| 2026-02-25 | 22.61 | $22.58 | 2103 |
| 2026-02-24 | 22.62 | $22.58 | 1600 |
| 2026-02-23 | 22.63 | $22.63 | 4003 |
| 2026-02-20 | 22.62 | $22.71 | 2011 |
| 2026-02-19 | 22.60 | $22.65 | 800 |
| 2026-02-18 | 22.59 | $22.64 | 1644 |
| 2026-02-17 | 22.58 | $22.68 | 3000 |
| 2026-02-13 | 22.56 | $22.61 | 2916 |
| 2026-02-12 | 22.56 | $22.58 | 8100 |
| 2026-02-11 | 22.55 | $22.58 | 6629 |
| 2026-02-10 | 22.55 | $22.61 | 6229 |
| 2026-02-09 | 22.54 | $22.58 | 5400 |
| 2026-02-06 | 22.54 | $22.54 | 4531 |
| 2026-02-05 | 22.54 | $22.54 | 2500 |
| 2026-02-04 | 22.55 | $22.50 | 2045 |
| 2026-02-03 | 22.56 | $22.52 | 10405 |
| 2026-02-02 | 22.57 | $22.52 | 3200 |
| 2026-01-30 | 22.58 | $22.58 | 6522 |
| 2026-01-29 | 22.59 | $22.50 | 11946 |
| 2026-01-28 | 22.61 | $22.53 | 2941 |
| 2026-01-27 | 22.63 | $22.59 | 4000 |
| 2026-01-26 | 22.63 | $22.69 | 1842 |
| 2026-01-23 | 22.62 | $22.63 | 11500 |
| 2026-01-22 | 22.62 | $22.64 | 8900 |
| 2026-01-21 | 22.62 | $22.62 | 3329 |
| 2026-01-20 | 22.62 | $22.59 | 6500 |
| 2026-01-16 | 22.63 | $22.68 | 8100 |
| 2026-01-15 | 22.62 | $22.64 | 9400 |
| 2026-01-14 | 22.62 | $22.65 | 6000 |
| 2026-01-13 | 22.61 | $22.62 | 6100 |
| 2026-01-12 | 22.61 | $22.63 | 7400 |
| 2026-01-09 | 22.61 | $22.63 | 4600 |
| 2026-01-08 | 22.60 | $22.63 | 6616 |
| 2026-01-07 | 22.60 | $22.61 | 2100 |
| 2026-01-06 | 22.60 | $22.63 | 4900 |
| 2026-01-05 | 22.60 | $22.58 | 2602 |
| 2026-01-02 | 22.61 | $22.61 | 2000 |
| 2025-12-31 | 22.61 | $22.62 | 5700 |
| 2025-12-30 | 22.61 | $22.64 | 5048 |
| 2025-12-29 | 22.61 | $22.63 | 8222 |
| 2025-12-26 | 22.61 | $22.63 | 4600 |
| 2025-12-24 | 22.60 | $22.64 | 2246 |
| 2025-12-23 | 22.60 | $22.59 | 15500 |
| 2025-12-22 | 22.61 | $22.57 | 16100 |
| 2025-12-19 | 22.62 | $22.58 | 8124 |
| 2025-12-18 | 22.63 | $22.58 | 6400 |
| 2025-12-17 | 22.65 | $22.55 | 2000 |
| 2025-12-16 | 22.67 | $22.69 | 9006 |
| 2025-12-15 | 22.67 | $22.64 | 2000 |
| 2025-12-12 | 22.67 | $22.64 | 5000 |
| 2025-12-11 | 22.68 | $22.71 | 5717 |
| 2025-12-10 | 22.68 | $22.69 | 4500 |
| 2025-12-09 | 22.68 | $22.64 | 12930 |
| 2025-12-08 | 22.69 | $22.69 | 3900 |
| 2025-12-05 | 22.69 | $22.71 | 23910 |
| 2025-12-04 | 22.69 | $22.70 | 20600 |
| 2025-12-03 | 22.68 | $22.69 | 8522 |
| 2025-12-02 | 22.68 | $22.71 | 3500 |
| 2025-12-01 | 22.68 | $22.69 | 5700 |
| 2025-11-28 | 22.68 | $22.72 | 1326 |
| 2025-11-26 | 22.67 | $22.72 | 7000 |
| 2025-11-25 | 22.67 | $22.66 | 6600 |
| 2025-11-24 | 22.67 | $22.68 | 6706 |
| 2025-11-21 | 22.67 | $22.64 | 2200 |
| 2025-11-20 | 22.68 | $22.70 | 3448 |
| 2025-11-19 | 22.68 | $22.69 | 3700 |
| 2025-11-18 | 22.68 | $22.68 | 2800 |
| 2025-11-17 | 22.68 | $22.66 | 5145 |
| 2025-11-14 | 22.69 | $22.68 | 4100 |
| 2025-11-13 | 22.70 | $22.69 | 5731 |
| 2025-11-12 | 22.70 | $22.72 | 7700 |
| 2025-11-11 | 22.70 | $22.72 | 10848 |
| 2025-11-10 | 22.70 | $22.70 | 9527 |
| 2025-11-07 | 22.70 | $22.69 | 5200 |
| 2025-11-06 | 22.71 | $22.69 | 2400 |
| 2025-11-05 | 22.71 | $22.61 | 5400 |
| 2025-11-04 | 22.74 | $22.67 | 3029 |
| 2025-11-03 | 22.75 | $22.65 | 8600 |
| 2025-10-31 | 22.78 | $22.69 | 9535 |
| 2025-10-30 | 22.79 | $22.71 | 5500 |
| 2025-10-29 | 22.81 | $22.75 | 3600 |
| 2025-10-28 | 22.82 | $22.78 | 10746 |
| 2025-10-27 | 22.83 | $22.85 | 6913 |
| 2025-10-24 | 22.82 | $22.84 | 3504 |
| 2025-10-23 | 22.81 | $22.82 | 6800 |
| 2025-10-22 | 22.80 | $22.83 | 5300 |
| 2025-10-21 | 22.80 | $22.84 | 8700 |
| 2025-10-20 | 22.78 | $22.83 | 6400 |
| 2025-10-17 | 22.77 | $22.81 | 5800 |
| 2025-10-16 | 22.76 | $22.78 | 15300 |
| 2025-10-15 | 22.76 | $22.77 | 12633 |
| 2025-10-14 | 22.75 | $22.77 | 21600 |
| 2025-10-13 | 22.75 | $22.76 | 237 |
| 2025-10-10 | 22.75 | $22.74 | 2633 |
| 2025-10-09 | 22.75 | $22.69 | 14449 |
| 2025-10-08 | 22.76 | $22.73 | 2000 |
| 2025-10-07 | 22.77 | $22.74 | 16900 |
| 2025-10-06 | 22.77 | $22.75 | 6000 |
| 2025-10-03 | 22.77 | $22.76 | 8900 |
| 2025-10-02 | 22.77 | $22.76 | 8100 |
| 2025-10-01 | 22.77 | $22.74 | 16743 |
| 2025-09-30 | 22.78 | $22.72 | 4200 |
| 2025-09-29 | 22.79 | $22.71 | 19421 |
| 2025-09-26 | 22.80 | $22.69 | 31700 |
| 2025-09-25 | 22.82 | $22.68 | 18400 |
| 2025-09-24 | 22.84 | $22.80 | 38500 |
| 2025-09-23 | 22.85 | $22.83 | 17600 |
| 2025-09-22 | 22.84 | $22.81 | 86223 |
| 2025-09-19 | 22.84 | $22.83 | 5000 |
| 2025-09-18 | 22.84 | $22.83 | 1800 |
| 2025-09-17 | 22.83 | $22.85 | 1929 |
| 2025-09-16 | 22.82 | $22.86 | 1600 |
| 2025-09-15 | 22.80 | $22.86 | 400 |
| 2025-09-12 | 22.78 | $22.83 | 2821 |
| 2025-09-11 | 22.76 | $22.83 | 646 |
| 2025-09-10 | 22.74 | $22.81 | 2600 |
| 2025-09-09 | 22.73 | $22.78 | 7800 |
| 2025-09-08 | 22.71 | $22.84 | 5013 |
| 2025-09-05 | 22.68 | $22.76 | 2500 |
| 2025-09-04 | 22.66 | $22.69 | 17000 |
| 2025-09-03 | 22.65 | $22.64 | 10800 |
| 2025-09-02 | 22.65 | $22.60 | 4000 |
| 2025-08-29 | 22.66 | $22.61 | 3300 |
| 2025-08-28 | 22.67 | $22.65 | 5600 |
| 2025-08-27 | 22.67 | $22.63 | 3835 |
| 2025-08-26 | 22.67 | $22.62 | 6630 |
| 2025-08-25 | 22.68 | $22.71 | 3700 |
| 2025-08-22 | 22.67 | $22.71 | 1330 |
| 2025-08-21 | 22.66 | $22.64 | 17417 |
| 2025-08-20 | 22.66 | $22.66 | 3800 |
| 2025-08-19 | 22.66 | $22.66 | 10900 |
| 2025-08-18 | 22.66 | $22.65 | 3924 |
| 2025-08-15 | 22.65 | $22.66 | 6113 |
| 2025-08-14 | 22.65 | $22.66 | 1200 |
| 2025-08-13 | 22.65 | $22.69 | 2339 |
| 2025-08-12 | 22.63 | $22.64 | 6200 |
| 2025-08-11 | 22.63 | $22.65 | 2717 |
| 2025-08-08 | 22.62 | $22.64 | 2400 |
| 2025-08-07 | 22.62 | $22.65 | 2100 |
| 2025-08-06 | 22.61 | $22.64 | 4100 |
| 2025-08-05 | 22.60 | $22.62 | 5734 |
| 2025-08-04 | 22.59 | $22.58 | 34938 |
| 2025-08-01 | 22.59 | $22.62 | 19407 |
| 2025-07-31 | 22.59 | $22.56 | 5509 |
| 2025-07-30 | 22.59 | $22.56 | 3300 |
| 2025-07-29 | 22.60 | $22.59 | 5200 |
| 2025-07-28 | 22.60 | $22.55 | 6400 |
| 2025-07-25 | 22.60 | $22.56 | 10400 |
| 2025-07-24 | 22.61 | $22.62 | 7000 |
| 2025-07-23 | 22.61 | $22.63 | 4537 |
| 2025-07-22 | 22.60 | $22.63 | 19139 |
| 2025-07-21 | 22.59 | $22.62 | 5045 |
| 2025-07-18 | 22.58 | $22.59 | 7400 |
| 2025-07-17 | 22.58 | $22.57 | 6206 |
| 2025-07-16 | 22.58 | $22.55 | 11700 |
| 2025-07-15 | 22.58 | $22.53 | 8500 |
| 2025-07-14 | 22.59 | $22.56 | 2706 |
| 2025-07-11 | 22.59 | $22.57 | 5400 |
| 2025-07-10 | 22.60 | $22.58 | 4800 |
| 2025-07-09 | 22.60 | $22.57 | 3700 |
| 2025-07-08 | 22.60 | $22.53 | 5500 |
| 2025-07-07 | 22.61 | $22.58 | 5624 |
| 2025-07-03 | 22.61 | $22.63 | 3144 |
| 2025-07-02 | 22.60 | $22.63 | 4100 |
| 2025-07-01 | 22.60 | $22.61 | 6200 |
| 2025-06-30 | 22.59 | $22.63 | 3434 |
| 2025-06-27 | 22.58 | $22.56 | 6413 |
| 2025-06-26 | 22.58 | $22.54 | 15322 |
| 2025-06-25 | 22.58 | $22.55 | 10300 |
| 2025-06-24 | 22.58 | $22.59 | 14900 |
| 2025-06-23 | 22.57 | $22.62 | 6829 |
| 2025-06-20 | 22.56 | $22.59 | 3400 |
| 2025-06-18 | 22.55 | $22.57 | 10508 |
| 2025-06-17 | 22.54 | $22.55 | 2837 |
| 2025-06-16 | 22.54 | $22.55 | 5600 |
| 2025-06-13 | 22.53 | $22.54 | 3807 |
| 2025-06-12 | 22.53 | $22.58 | 2300 |
| 2025-06-11 | 22.52 | $22.55 | 8300 |
| 2025-06-10 | 22.51 | $22.53 | 10100 |
| 2025-06-09 | 22.50 | $22.50 | 16000 |
| 2025-06-06 | 22.50 | $22.52 | 1800 |
| 2025-06-05 | 22.49 | $22.53 | 3600 |
| 2025-06-04 | 22.48 | $22.56 | 9900 |
| 2025-06-03 | 22.47 | $22.51 | 9900 |
| 2025-06-02 | 22.46 | $22.45 | 4942 |
| 2025-05-30 | 22.46 | $22.50 | 6100 |
| 2025-05-29 | 22.45 | $22.49 | 10017 |
| 2025-05-28 | 22.44 | $22.44 | 5512 |
| 2025-05-27 | 22.44 | $22.47 | 14300 |
| 2025-05-23 | 22.44 | $22.39 | 6300 |
| 2025-05-22 | 22.45 | $22.45 | 13014 |
| 2025-05-21 | 22.45 | $22.43 | 1200 |
| 2025-05-20 | 22.46 | $22.50 | 8600 |
| 2025-05-19 | 22.45 | $22.48 | 3600 |
| 2025-05-16 | 22.44 | $22.48 | 9602 |
| 2025-05-15 | 22.44 | $22.30 | 3700 |
| 2025-05-14 | 22.47 | $22.46 | 36900 |
| 2025-05-13 | 22.47 | $22.49 | 16100 |
| 2025-05-12 | 22.47 | $22.50 | 2800 |
| 2025-05-09 | 22.46 | $22.46 | 12100 |
| 2025-05-08 | 22.46 | $22.47 | 20400 |
| 2025-05-07 | 22.46 | $22.46 | 6539 |
| 2025-05-06 | 22.46 | $22.47 | 8346 |
| 2025-05-05 | 22.46 | $22.47 | 11000 |
| 2025-05-02 | 22.46 | $22.48 | 9315 |
| 2025-05-01 | 22.45 | $22.49 | 6947 |
| 2025-04-30 | 22.45 | $22.48 | 8700 |
| 2025-04-29 | 22.44 | $22.53 | 7500 |
| 2025-04-28 | 22.42 | $22.51 | 11800 |
| 2025-04-25 | 22.41 | $22.49 | 7200 |
| 2025-04-24 | 22.40 | $22.52 | 6600 |
| 2025-04-23 | 22.37 | $22.46 | 3520 |
| 2025-04-22 | 22.36 | $22.40 | 2403 |
| 2025-04-21 | 22.36 | $22.37 | 4900 |
| 2025-04-17 | 22.37 | $22.44 | 11700 |
| 2025-04-16 | 22.36 | $22.44 | 5800 |
| 2025-04-15 | 22.35 | $22.39 | 5240 |
| 2025-04-14 | 22.36 | $22.32 | 5046 |
| 2025-04-11 | 22.37 | $22.30 | 4918 |
| 2025-04-10 | 22.40 | $22.25 | 6800 |
| 2025-04-09 | 22.44 | $22.38 | 48449 |
| 2025-04-08 | 22.46 | $22.25 | 35200 |
| 2025-04-07 | 22.51 | $22.35 | 6746 |
| 2025-04-04 | 22.54 | $22.47 | 12122 |
| 2025-04-03 | 22.56 | $22.53 | 7738 |
| 2025-04-02 | 22.57 | $22.57 | 25900 |
| 2025-04-01 | 22.57 | $22.56 | 16828 |
| 2025-03-31 | 22.57 | $22.51 | 9100 |
| 2025-03-28 | 22.59 | $22.51 | 12700 |
| 2025-03-27 | 22.61 | $22.48 | 93300 |
| 2025-03-26 | 22.63 | $22.60 | 3417 |
| 2025-03-25 | 22.64 | $22.60 | 48329 |
| 2025-03-24 | 22.64 | $22.62 | 29606 |
| 2025-03-21 | 22.64 | $22.62 | 284600 |
| 2025-03-20 | 22.65 | $22.82 | 10400 |
| 2025-03-19 | 22.61 | $22.63 | 2517 |
| 2025-03-18 | 22.60 | $22.61 | 2600 |
| 2025-03-17 | 22.60 | $22.60 | 8344 |
| 2025-03-14 | 22.59 | $22.57 | 1300 |
| 2025-03-13 | 22.60 | $22.53 | 2600 |
| 2025-03-12 | 22.61 | $22.55 | 3500 |
| 2025-03-11 | 22.62 | $22.57 | 6100 |
| 2025-03-10 | 22.63 | $22.62 | 6927 |
| 2025-03-07 | 22.63 | $22.61 | 2800 |
| 2025-03-06 | 22.63 | $22.61 | 11522 |
| 2025-03-05 | 22.63 | $22.64 | 2800 |
| 2025-03-04 | 22.63 | $22.61 | 6100 |
| 2025-03-03 | 22.63 | $22.66 | 21500 |
| 2025-02-28 | 22.61 | $22.65 | 15200 |
| 2025-02-27 | 22.60 | $22.62 | 8800 |
| 2025-02-26 | 22.60 | $22.64 | 4528 |
| 2025-02-25 | 22.59 | $22.62 | 10400 |
| 2025-02-24 | 22.58 | $22.53 | 12634 |
| 2025-02-21 | 22.58 | $22.61 | 3106 |
| 2025-02-20 | 22.58 | $22.60 | 10839 |
| 2025-02-19 | 22.57 | $22.58 | 18800 |
| 2025-02-18 | 22.56 | $22.59 | 5533 |
| 2025-02-14 | 22.56 | $22.61 | 2800 |
| 2025-02-13 | 22.54 | $22.59 | 3700 |
| 2025-02-12 | 22.53 | $22.50 | 3000 |
| 2025-02-11 | 22.54 | $22.55 | 5801 |
| 2025-02-10 | 22.54 | $22.56 | 1201 |
| 2025-02-07 | 22.53 | $22.55 | 3000 |
| 2025-02-06 | 22.53 | $22.59 | 4007 |
| 2025-02-05 | 22.51 | $22.60 | 8500 |
| 2025-02-04 | 22.50 | $22.51 | 6400 |
| 2025-02-03 | 22.50 | $22.53 | 11300 |
| 2025-01-31 | 22.49 | $22.51 | 5700 |
| 2025-01-30 | 22.49 | $22.53 | 10000 |
| 2025-01-29 | 22.48 | $22.50 | 7049 |
| 2025-01-28 | 22.48 | $22.52 | 3200 |
| 2025-01-27 | 22.48 | $22.53 | 6800 |
| 2025-01-24 | 22.47 | $22.53 | 17100 |
| 2025-01-23 | 22.46 | $22.52 | 5200 |
| 2025-01-22 | 22.45 | $22.54 | 11400 |
| 2025-01-21 | 22.44 | $22.55 | 10312 |
| 2025-01-17 | 22.42 | $22.51 | 14300 |
| 2025-01-16 | 22.41 | $22.57 | 12606 |
| 2025-01-15 | 22.38 | $22.48 | 29543 |
| 2025-01-14 | 22.37 | $22.37 | 5803 |
| 2025-01-13 | 22.38 | $22.35 | 7230 |
| 2025-01-10 | 22.40 | $22.36 | 10048 |
| 2025-01-08 | 22.42 | $22.42 | 4921 |
| 2025-01-07 | 22.43 | $22.41 | 6417 |
| 2025-01-06 | 22.45 | $22.45 | 4900 |
| 2025-01-03 | 22.46 | $22.47 | 6120 |
| 2025-01-02 | 22.47 | $22.46 | 4331 |
| 2024-12-31 | 22.48 | $22.46 | 2700 |
| 2024-12-30 | 22.50 | $22.46 | 7100 |
| 2024-12-27 | 22.51 | $22.43 | 1500 |
| 2024-12-26 | 22.54 | $22.46 | 7704 |
| 2024-12-24 | 22.57 | $22.51 | 16700 |
| 2024-12-23 | 22.59 | $22.42 | 8700 |
| 2024-12-20 | 22.63 | $22.43 | 7100 |
| 2024-12-19 | 22.68 | $22.54 | 8500 |
| 2024-12-18 | 22.71 | $22.60 | 35430 |
| 2024-12-17 | 22.74 | $22.69 | 9906 |
| 2024-12-16 | 22.75 | $22.70 | 1800 |
| 2024-12-13 | 22.76 | $22.66 | 3900 |
| 2024-12-12 | 22.77 | $22.73 | 14823 |
| 2024-12-11 | 22.78 | $22.78 | 8600 |
| 2024-12-10 | 22.78 | $22.79 | 24800 |
| 2024-12-09 | 22.78 | $22.83 | 10247 |
| 2024-12-06 | 22.76 | $22.84 | 40400 |
| 2024-12-05 | 22.75 | $22.81 | 7542 |
| 2024-12-04 | 22.73 | $22.81 | 5841 |
| 2024-12-03 | 22.72 | $22.77 | 5400 |
| 2024-12-02 | 22.70 | $22.79 | 8600 |
| 2024-11-29 | 22.69 | $22.78 | 8135 |
| 2024-11-27 | 22.67 | $22.72 | 6932 |
| 2024-11-26 | 22.67 | $22.69 | 30722 |
| 2024-11-25 | 22.66 | $22.72 | 3100 |
| 2024-11-22 | 22.66 | $22.62 | 4514 |
| 2024-11-21 | 22.67 | $22.69 | 4615 |
| 2024-11-20 | 22.67 | $22.68 | 8246 |
| 2024-11-19 | 22.67 | $22.71 | 8000 |
| 2024-11-18 | 22.67 | $22.68 | 4527 |
| 2024-11-15 | 22.67 | $22.67 | 10720 |
| 2024-11-14 | 22.68 | $22.66 | 12200 |
| 2024-11-13 | 22.69 | $22.68 | 10703 |
| 2024-11-12 | 22.69 | $22.70 | 7700 |
| 2024-11-11 | 22.70 | $22.78 | 4514 |
| 2024-11-08 | 22.69 | $22.78 | 7614 |
| 2024-11-07 | 22.67 | $22.73 | 10400 |
| 2024-11-06 | 22.67 | $22.68 | 10900 |
| 2024-11-05 | 22.67 | $22.71 | 3248 |
| 2024-11-04 | 22.67 | $22.68 | 4900 |
| 2024-11-01 | 22.68 | $22.64 | 7021 |
| 2024-10-31 | 22.70 | $22.64 | 1538 |
| 2024-10-30 | 22.72 | $22.67 | 5700 |
| 2024-10-29 | 22.73 | $22.67 | 9300 |
| 2024-10-28 | 22.75 | $22.65 | 6400 |
| 2024-10-25 | 22.78 | $22.75 | 4500 |
| 2024-10-24 | 22.79 | $22.76 | 13518 |
| 2024-10-23 | 22.81 | $22.73 | 10103 |
| 2024-10-22 | 22.83 | $22.77 | 7500 |
| 2024-10-21 | 22.84 | $22.77 | 2109 |
| 2024-10-18 | 22.86 | $22.84 | 5600 |
| 2024-10-17 | 22.87 | $22.84 | 4711 |
| 2024-10-16 | 22.87 | $22.90 | 4800 |
| 2024-10-15 | 22.87 | $22.87 | 8500 |
| 2024-10-14 | 22.87 | $22.83 | 10000 |
| 2024-10-11 | 22.88 | $22.85 | 3900 |
| 2024-10-10 | 22.89 | $22.81 | 3300 |
| 2024-10-09 | 22.90 | $22.82 | 4800 |
| 2024-10-08 | 22.92 | $22.84 | 11700 |
| 2024-10-07 | 22.94 | $22.81 | 4200 |
| 2024-10-04 | 22.96 | $22.87 | 1227 |
| 2024-10-03 | 22.98 | $22.91 | 2148 |
| 2024-10-02 | 22.99 | $22.94 | 5300 |
| 2024-10-01 | 23.00 | $22.97 | 8000 |
| 2024-09-30 | 22.99 | $22.93 | 2000 |
| 2024-09-27 | 23.00 | $22.92 | 4705 |
| 2024-09-26 | 23.01 | $22.91 | 9200 |
| 2024-09-25 | 23.03 | $22.90 | 3200 |
| 2024-09-24 | 23.05 | $23.04 | 3930 |
| 2024-09-23 | 23.04 | $23.03 | 5629 |
| 2024-09-20 | 23.03 | $23.04 | 3700 |
| 2024-09-19 | 23.02 | $23.03 | 3600 |
| 2024-09-18 | 23.01 | $23.01 | 2349 |
| 2024-09-17 | 23.00 | $23.01 | 5500 |
| 2024-09-16 | 22.98 | $23.04 | 17010 |
| 2024-09-13 | 22.96 | $23.04 | 13000 |
| 2024-09-12 | 22.93 | $22.96 | 30614 |
| 2024-09-11 | 22.92 | $22.93 | 27239 |
| 2024-09-10 | 22.91 | $22.95 | 6000 |
| 2024-09-09 | 22.90 | $22.93 | 6314 |
| 2024-09-06 | 22.88 | $22.89 | 2712 |
| 2024-09-05 | 22.87 | $22.90 | 4000 |
| 2024-09-04 | 22.86 | $22.85 | 8200 |
| 2024-09-03 | 22.86 | $22.81 | 4000 |
| 2024-08-30 | 22.86 | $22.80 | 5600 |
| 2024-08-29 | 22.86 | $22.81 | 13135 |
| 2024-08-28 | 22.87 | $22.80 | 3500 |
| 2024-08-27 | 22.87 | $22.82 | 5506 |
| 2024-08-26 | 22.87 | $22.83 | 2845 |
| 2024-08-23 | 22.87 | $22.92 | 9800 |
| 2024-08-22 | 22.85 | $22.86 | 8010 |
| 2024-08-21 | 22.84 | $22.90 | 3300 |
| 2024-08-20 | 22.82 | $22.86 | 2412 |
| 2024-08-19 | 22.80 | $22.87 | 4500 |
| 2024-08-16 | 22.78 | $22.85 | 34808 |
| 2024-08-15 | 22.76 | $22.80 | 7946 |
| 2024-08-14 | 22.74 | $22.82 | 8000 |
| 2024-08-13 | 22.72 | $22.79 | 5007 |
| 2024-08-12 | 22.70 | $22.73 | 12101 |
| 2024-08-09 | 22.69 | $22.70 | 3639 |
| 2024-08-08 | 22.68 | $22.65 | 5600 |
| 2024-08-07 | 22.68 | $22.65 | 3100 |
| 2024-08-06 | 22.69 | $22.68 | 8700 |
| 2024-08-05 | 22.68 | $22.71 | 3600 |
| 2024-08-02 | 22.67 | $22.74 | 49029 |
| 2024-08-01 | 22.65 | $22.69 | 6518 |
| 2024-07-31 | 22.64 | $22.66 | 2606 |
| 2024-07-30 | 22.63 | $22.62 | 9200 |
| 2024-07-29 | 22.63 | $22.59 | 1406 |
| 2024-07-26 | 22.64 | $22.58 | 9000 |
| 2024-07-25 | 22.65 | $22.60 | 14600 |
| 2024-07-24 | 22.65 | $22.60 | 5400 |
| 2024-07-23 | 22.66 | $22.65 | 10000 |
| 2024-07-22 | 22.65 | $22.66 | 16643 |
| 2024-07-19 | 22.64 | $22.63 | 3800 |
| 2024-07-18 | 22.64 | $22.66 | 21949 |
| 2024-07-17 | 22.63 | $22.70 | 8913 |
| 2024-07-16 | 22.61 | $22.68 | 61014 |
| 2024-07-15 | 22.59 | $22.64 | 101729 |
| 2024-07-12 | 22.57 | $22.66 | 18206 |
| 2024-07-11 | 22.55 | $22.61 | 5007 |
| 2024-07-10 | 22.54 | $22.56 | 15414 |
| 2024-07-09 | 22.53 | $22.54 | 18714 |
| 2024-07-08 | 22.52 | $22.57 | 7129 |
| 2024-07-05 | 22.51 | $22.56 | 11803 |
| 2024-07-03 | 22.50 | $22.51 | 3705 |
| 2024-07-02 | 22.50 | $22.47 | 7900 |
| 2024-07-01 | 22.51 | $22.42 | 7812 |
| 2024-06-28 | 22.52 | $22.44 | 6800 |
| 2024-06-27 | 22.54 | $22.50 | 4500 |
| 2024-06-26 | 22.54 | $22.46 | 3740 |
| 2024-06-25 | 22.56 | $22.51 | 6219 |
| 2024-06-24 | 22.57 | $22.57 | 4524 |
| 2024-06-21 | 22.56 | $22.57 | 6600 |
| 2024-06-20 | 22.55 | $22.55 | 7417 |
| 2024-06-18 | 22.55 | $22.58 | 13407 |
| 2024-06-17 | 22.54 | $22.55 | 2511 |
| 2024-06-14 | 22.53 | $22.60 | 5304 |
| 2024-06-13 | 22.51 | $22.58 | 12717 |
| 2024-06-12 | 22.50 | $22.54 | 3900 |
| 2024-06-11 | 22.49 | $22.49 | 3132 |
| 2024-06-10 | 22.48 | $22.47 | 4600 |
| 2024-06-07 | 22.48 | $22.47 | 9104 |
| 2024-06-06 | 22.48 | $22.53 | 5203 |
| 2024-06-05 | 22.47 | $22.55 | 10825 |
| 2024-06-04 | 22.45 | $22.51 | 5318 |
| 2024-06-03 | 22.44 | $22.49 | 4500 |
| 2024-05-31 | 22.43 | $22.43 | 5400 |
| 2024-05-30 | 22.43 | $22.39 | 4100 |
| 2024-05-29 | 22.44 | $22.29 | 7700 |
| 2024-05-28 | 22.47 | $22.34 | 4467 |
| 2024-05-24 | 22.49 | $22.43 | 3844 |
| 2024-05-23 | 22.50 | $22.47 | 8200 |
| 2024-05-22 | 22.51 | $22.51 | 15035 |
| 2024-05-21 | 22.50 | $22.52 | 3400 |
| 2024-05-20 | 22.49 | $22.52 | 5432 |
| 2024-05-17 | 22.48 | $22.53 | 8500 |
| 2024-05-16 | 22.47 | $22.54 | 9729 |
| 2024-05-15 | 22.45 | $22.57 | 4600 |
| 2024-05-14 | 22.42 | $22.48 | 6700 |
| 2024-05-13 | 22.41 | $22.44 | 3314 |
| 2024-05-10 | 22.41 | $22.44 | 19400 |
| 2024-05-09 | 22.40 | $22.50 | 19318 |
| 2024-05-08 | 22.38 | $22.45 | 32800 |
| 2024-05-07 | 22.36 | $22.48 | 10600 |
| 2024-05-06 | 22.34 | $22.47 | 9300 |
| 2024-05-03 | 22.32 | $22.46 | 13211 |
| 2024-05-02 | 22.29 | $22.38 | 8900 |
| 2024-05-01 | 22.28 | $22.31 | 3600 |
| 2024-04-30 | 22.28 | $22.26 | 3148 |
| 2024-04-29 | 22.29 | $22.32 | 4500 |
| 2024-04-26 | 22.29 | $22.28 | 1642 |
| 2024-04-25 | 22.30 | $22.32 | 3900 |
| 2024-04-24 | 22.31 | $22.34 | 5300 |
| 2024-04-23 | 22.31 | $22.36 | 4541 |
| 2024-04-22 | 22.30 | $22.34 | 7000 |
| 2024-04-19 | 22.30 | $22.30 | 6600 |
| 2024-04-18 | 22.31 | $22.28 | 25518 |
| 2024-04-17 | 22.33 | $22.27 | 14500 |
| 2024-04-16 | 22.35 | $22.24 | 6830 |
| 2024-04-15 | 22.39 | $22.27 | 15424 |
| 2024-04-12 | 22.42 | $22.38 | 27702 |
| 2024-04-11 | 22.43 | $22.37 | 8018 |
| 2024-04-10 | 22.45 | $22.37 | 14900 |
| 2024-04-09 | 22.47 | $22.51 | 3714 |
| 2024-04-08 | 22.47 | $22.46 | 11400 |
| 2024-04-05 | 22.47 | $22.26 | 11400 |
| 2024-04-04 | 22.52 | $22.48 | 9311 |
| 2024-04-03 | 22.53 | $22.48 | 30200 |
| 2024-04-02 | 22.54 | $22.46 | 14700 |
| 2024-04-01 | 22.56 | $22.47 | 29131 |
| 2024-03-28 | 22.58 | $22.55 | 6806 |
| 2024-03-27 | 22.59 | $22.57 | 15900 |
| 2024-03-26 | 22.59 | $22.60 | 4832 |
| 2024-03-25 | 22.58 | $22.61 | 6800 |
| 2024-03-22 | 22.58 | $22.63 | 5241 |
| 2024-03-21 | 22.56 | $22.60 | 12024 |
| 2024-03-20 | 22.56 | $22.59 | 5413 |
| 2024-03-19 | 22.55 | $22.55 | 8900 |
| 2024-03-18 | 22.55 | $22.51 | 11923 |
| 2024-03-15 | 22.56 | $22.52 | 4900 |
| 2024-03-14 | 22.57 | $22.53 | 2615 |
| 2024-03-13 | 22.57 | $22.60 | 5000 |
| 2024-03-12 | 22.56 | $22.60 | 3700 |
| 2024-03-11 | 22.56 | $22.62 | 2700 |
| 2024-03-08 | 22.54 | $22.62 | 6539 |
| 2024-03-07 | 22.53 | $22.59 | 12900 |
| 2024-03-06 | 22.51 | $22.59 | 2800 |
| 2024-03-05 | 22.50 | $22.55 | 5414 |
| 2024-03-04 | 22.49 | $22.53 | 3300 |
| 2024-03-01 | 22.49 | $22.52 | 2535 |
| 2024-02-29 | 22.49 | $22.47 | 9628 |
| 2024-02-28 | 22.49 | $22.45 | 4021 |
| 2024-02-27 | 22.51 | $22.46 | 4226 |
| 2024-02-26 | 22.52 | $22.47 | 8200 |
| 2024-02-23 | 22.53 | $22.50 | 11100 |
| 2024-02-22 | 22.54 | $22.54 | 11900 |
| 2024-02-21 | 22.54 | $22.53 | 12129 |
| 2024-02-20 | 22.55 | $22.54 | 26000 |
| 2024-02-16 | 22.55 | $22.51 | 8503 |
| 2024-02-15 | 22.56 | $22.54 | 7637 |
| 2024-02-14 | 22.57 | $22.49 | 9700 |
| 2024-02-13 | 22.59 | $22.45 | 6700 |
| 2024-02-12 | 22.61 | $22.56 | 5527 |
| 2024-02-09 | 22.62 | $22.57 | 8500 |
| 2024-02-08 | 22.63 | $22.58 | 6400 |
| 2024-02-07 | 22.64 | $22.61 | 4334 |
| 2024-02-06 | 22.64 | $22.61 | 60421 |
| 2024-02-05 | 22.65 | $22.57 | 4000 |
| 2024-02-02 | 22.66 | $22.66 | 6900 |
| 2024-02-01 | 22.66 | $22.73 | 7717 |
| 2024-01-31 | 22.64 | $22.64 | 4523 |
| 2024-01-30 | 22.63 | $22.64 | 9400 |
| 2024-01-29 | 22.63 | $22.64 | 8700 |
| 2024-01-26 | 22.62 | $22.60 | 4146 |
| 2024-01-25 | 22.62 | $22.63 | 7230 |
| 2024-01-24 | 22.61 | $22.56 | 2839 |
| 2024-01-23 | 22.62 | $22.56 | 8800 |
| 2024-01-22 | 22.63 | $22.59 | 7607 |
| 2024-01-19 | 22.64 | $22.56 | 8548 |
| 2024-01-18 | 22.65 | $22.55 | 7300 |
| 2024-01-17 | 22.66 | $22.54 | 3842 |
| 2024-01-16 | 22.68 | $22.58 | 10241 |
| 2024-01-12 | 22.69 | $22.68 | 10504 |
| 2024-01-11 | 22.68 | $22.66 | 11501 |
| 2024-01-10 | 22.67 | $22.61 | 5229 |
| 2024-01-09 | 22.68 | $22.62 | 5100 |
| 2024-01-08 | 22.68 | $22.58 | 9624 |
| 2024-01-05 | 22.69 | $22.51 | 5500 |
| 2024-01-04 | 22.71 | $22.52 | 7700 |
| 2024-01-03 | 22.74 | $22.56 | 9515 |
| 2024-01-02 | 22.76 | $22.59 | 5900 |
| 2023-12-29 | 22.78 | $22.67 | 5000 |
| 2023-12-28 | 22.78 | $22.70 | 26534 |
| 2023-12-27 | 22.77 | $22.74 | 9300 |
| 2023-12-26 | 22.76 | $22.65 | 3200 |
| 2023-12-22 | 22.76 | $22.64 | 13700 |
| 2023-12-21 | 22.76 | $22.61 | 44545 |
| 2023-12-20 | 22.76 | $22.63 | 94800 |
| 2023-12-19 | 22.76 | $22.78 | 6800 |
| 2023-12-18 | 22.73 | $22.77 | 5100 |
| 2023-12-15 | 22.69 | $22.80 | 7642 |
| 2023-12-14 | 22.64 | $22.84 | 4700 |
| 2023-12-13 | 22.58 | $22.72 | 9500 |
| 2023-12-12 | 22.52 | $22.53 | 18904 |
| 2023-12-11 | 22.50 | $22.47 | 29640 |
| 2023-12-08 | 22.48 | $22.48 | 10911 |
| 2023-12-07 | 22.46 | $22.52 | 7630 |
| 2023-12-06 | 22.42 | $22.51 | 8232 |
| 2023-12-05 | 22.38 | $22.48 | 10801 |
| 2023-12-04 | 22.34 | $22.34 | 8024 |
| 2023-12-01 | 22.31 | $22.45 | 5108 |
| 2023-11-30 | 22.27 | $22.32 | 9800 |
| 2023-11-29 | 22.24 | $22.37 | 28000 |
| 2023-11-28 | 22.19 | $22.29 | 9534 |
| 2023-11-27 | 22.15 | $22.25 | 6000 |
| 2023-11-24 | 22.11 | $22.17 | 5300 |
| 2023-11-22 | 22.09 | $22.21 | 9334 |
| 2023-11-21 | 22.05 | $22.16 | 11600 |
| 2023-11-20 | 22.01 | $22.17 | 5823 |
| 2023-11-17 | 21.97 | $22.12 | 14200 |
| 2023-11-16 | 21.93 | $22.09 | 8000 |
| 2023-11-15 | 21.88 | $22.01 | 31500 |
| 2023-11-14 | 21.85 | $22.07 | 21211 |
| 2023-11-13 | 21.80 | $21.89 | 17700 |
| 2023-11-10 | 21.78 | $21.89 | 11500 |
| 2023-11-09 | 21.76 | $21.84 | 12128 |
| 2023-11-08 | 21.74 | $21.92 | 15947 |
| 2023-11-07 | 21.70 | $21.87 | 506200 |
| 2023-11-06 | 21.67 | $21.82 | 17200 |
| 2023-11-03 | 21.64 | $21.86 | 7200 |
| 2023-11-02 | 21.61 | $21.83 | 61015 |
| 2023-11-01 | 21.57 | $21.69 | 17400 |
| 2023-10-31 | 21.55 | $21.54 | 16200 |
| 2023-10-30 | 21.57 | $21.56 | 6900 |
| 2023-10-27 | 21.58 | $21.59 | 10047 |
| 2023-10-26 | 21.59 | $21.67 | 11720 |
| 2023-10-25 | 21.59 | $21.60 | 16300 |
| 2023-10-24 | 21.60 | $21.69 | 3300 |
| 2023-10-23 | 21.59 | $21.62 | 17100 |
| 2023-10-20 | 21.60 | $21.57 | 3935 |
| 2023-10-19 | 21.62 | $21.52 | 60600 |
| 2023-10-18 | 21.66 | $21.56 | 7123 |
| 2023-10-17 | 21.70 | $21.64 | 19142 |
| 2023-10-16 | 21.72 | $21.77 | 18001 |
| 2023-10-13 | 21.72 | $21.79 | 23808 |
| 2023-10-12 | 21.72 | $21.79 | 27606 |
| 2023-10-11 | 21.72 | $21.83 | 42746 |
| 2023-10-10 | 21.71 | $21.80 | 68000 |
| 2023-10-09 | 21.70 | $21.74 | 26700 |
| 2023-10-06 | 21.71 | $21.66 | 11634 |
| 2023-10-05 | 21.74 | $21.69 | 5404 |
| 2023-10-04 | 21.76 | $21.72 | 34721 |
| 2023-10-03 | 21.78 | $21.60 | 20200 |
| 2023-10-02 | 21.84 | $21.71 | 14300 |
| 2023-09-29 | 21.88 | $21.79 | 66313 |
| 2023-09-28 | 21.91 | $21.83 | 31400 |
| 2023-09-27 | 21.94 | $21.79 | 42700 |
| 2023-09-26 | 21.98 | $21.85 | 39615 |
| 2023-09-25 | 22.01 | $21.90 | 26346 |
| 2023-09-22 | 22.04 | $21.99 | 198532 |
| 2023-09-21 | 22.06 | $21.99 | 29844 |
| 2023-09-20 | 22.08 | $22.09 | 114024 |
| 2023-09-19 | 22.08 | $22.06 | 353506 |
| 2023-09-18 | 22.08 | $22.11 | 4200 |
| 2023-09-15 | 22.08 | $22.09 | 3100 |
| 2023-09-14 | 22.09 | $22.11 | 8900 |
| 2023-09-13 | 22.09 | $22.11 | 7734 |
| 2023-09-12 | 22.09 | $22.10 | 21900 |
| 2023-09-11 | 22.09 | $22.10 | 4221 |
| 2023-09-08 | 22.09 | $22.12 | 7127 |
| 2023-09-07 | 22.09 | $22.10 | 38431 |
| 2023-09-06 | 22.09 | $22.04 | 8933 |
| 2023-09-05 | 22.11 | $22.07 | 7200 |
| 2023-09-01 | 22.12 | $22.14 | 14500 |
| 2023-08-31 | 22.12 | $22.22 | 194000 |
| 2023-08-30 | 22.10 | $22.21 | 43300 |
| 2023-08-29 | 22.09 | $22.20 | 9720 |
| 2023-08-28 | 22.07 | $22.13 | 3813 |
| 2023-08-25 | 22.07 | $22.09 | 21703 |
| 2023-08-24 | 22.07 | $22.16 | 7800 |
| 2023-08-23 | 22.06 | $22.14 | 14400 |
| 2023-08-22 | 22.06 | $22.04 | 19800 |
| 2023-08-21 | 22.07 | $22.01 | 11429 |
| 2023-08-18 | 22.10 | $22.07 | 10800 |
| 2023-08-17 | 22.11 | $22.03 | 19800 |
| 2023-08-16 | 22.14 | $22.05 | 9200 |
| 2023-08-15 | 22.17 | $22.10 | 9500 |
| 2023-08-14 | 22.19 | $22.14 | 12800 |
| 2023-08-11 | 22.21 | $22.15 | 11900 |
| 2023-08-10 | 22.23 | $22.18 | 14900 |
| 2023-08-09 | 22.25 | $22.25 | 13342 |
| 2023-08-08 | 22.25 | $22.24 | 32900 |
| 2023-08-07 | 22.26 | $22.20 | 9900 |
| 2023-08-04 | 22.28 | $22.23 | 13500 |
| 2023-08-03 | 22.29 | $22.12 | 12229 |
| 2023-08-02 | 22.33 | $22.21 | 17000 |
| 2023-08-01 | 22.36 | $22.27 | 22520 |
| 2023-07-31 | 22.38 | $22.37 | 61400 |
| 2023-07-28 | 22.39 | $22.34 | 7824 |
| 2023-07-27 | 22.39 | $22.28 | 23300 |
| 2023-07-26 | 22.42 | $22.46 | 19500 |
| 2023-07-25 | 22.41 | $22.40 | 21834 |
| 2023-07-24 | 22.41 | $22.43 | 16820 |
| 2023-07-21 | 22.40 | $22.44 | 4430 |
| 2023-07-20 | 22.39 | $22.40 | 18700 |
| 2023-07-19 | 22.38 | $22.48 | 17700 |
| 2023-07-18 | 22.36 | $22.42 | 8100 |
| 2023-07-17 | 22.35 | $22.40 | 58738 |
| 2023-07-14 | 22.34 | $22.38 | 21300 |
| 2023-07-13 | 22.33 | $22.47 | 10600 |
| 2023-07-12 | 22.31 | $22.40 | 17836 |
| 2023-07-11 | 22.29 | $22.29 | 14100 |
| 2023-07-10 | 22.30 | $22.26 | 34715 |
| 2023-07-07 | 22.31 | $22.20 | 27513 |
| 2023-07-06 | 22.33 | $22.21 | 73819 |
| 2023-07-05 | 22.36 | $22.31 | 15845 |
| 2023-07-03 | 22.38 | $22.39 | 14509 |
| 2023-06-30 | 22.37 | $22.40 | 15000 |
| 2023-06-29 | 22.37 | $22.33 | 7146 |
| 2023-06-28 | 22.38 | $22.41 | 13929 |
| 2023-06-27 | 22.37 | $22.35 | 16900 |
| 2023-06-26 | 22.37 | $22.37 | 14800 |
| 2023-06-23 | 22.38 | $22.37 | 18245 |
| 2023-06-22 | 22.38 | $22.39 | 29742 |
| 2023-06-21 | 22.38 | $22.45 | 15300 |
| 2023-06-20 | 22.36 | $22.47 | 18300 |
| 2023-06-16 | 22.34 | $22.43 | 7620 |
| 2023-06-15 | 22.32 | $22.44 | 14400 |
| 2023-06-14 | 22.30 | $22.32 | 33206 |
| 2023-06-13 | 22.31 | $22.30 | 7100 |
| 2023-06-12 | 22.31 | $22.34 | 17700 |
| 2023-06-09 | 22.31 | $22.32 | 23741 |
| 2023-06-08 | 22.32 | $22.34 | 5131 |
| 2023-06-07 | 22.32 | $22.28 | 56712 |
| 2023-06-06 | 22.33 | $22.37 | 18346 |
| 2023-06-05 | 22.33 | $22.36 | 44230 |
| 2023-06-02 | 22.32 | $22.38 | 18744 |
| 2023-06-01 | 22.32 | $22.40 | 14500 |
| 2023-05-31 | 22.31 | $22.36 | 15206 |
| 2023-05-30 | 22.31 | $22.33 | 8400 |
| 2023-05-26 | 22.31 | $22.25 | 10200 |
| 2023-05-25 | 22.33 | $22.26 | 18935 |
| 2023-05-24 | 22.35 | $22.30 | 7000 |
| 2023-05-23 | 22.37 | $22.33 | 13200 |
| 2023-05-22 | 22.38 | $22.33 | 15309 |
| 2023-05-19 | 22.40 | $22.32 | 14626 |
| 2023-05-18 | 22.43 | $22.33 | 9000 |
| 2023-05-17 | 22.45 | $22.37 | 13300 |
| 2023-05-16 | 22.47 | $22.38 | 6200 |
| 2023-05-15 | 22.49 | $22.43 | 13333 |
| 2023-05-12 | 22.51 | $22.49 | 42700 |
| 2023-05-11 | 22.51 | $22.55 | 4700 |
| 2023-05-10 | 22.50 | $22.50 | 15600 |
| 2023-05-09 | 22.51 | $22.42 | 7943 |
| 2023-05-08 | 22.53 | $22.42 | 8500 |
| 2023-05-05 | 22.55 | $22.50 | 7422 |
| 2023-05-04 | 22.56 | $22.54 | 8000 |
| 2023-05-03 | 22.56 | $22.53 | 7705 |
| 2023-05-02 | 22.56 | $22.50 | 9600 |
| 2023-05-01 | 22.57 | $22.41 | 14300 |
| 2023-04-28 | 22.61 | $22.57 | 4426 |
| 2023-04-27 | 22.61 | $22.50 | 11900 |
| 2023-04-26 | 22.63 | $22.61 | 5300 |
| 2023-04-25 | 22.63 | $22.66 | 12900 |
| 2023-04-24 | 22.61 | $22.61 | 10248 |
| 2023-04-21 | 22.61 | $22.56 | 6000 |
| 2023-04-20 | 22.61 | $22.56 | 25413 |
| 2023-04-19 | 22.62 | $22.51 | 24100 |
| 2023-04-18 | 22.63 | $22.57 | 9600 |
| 2023-04-17 | 22.64 | $22.53 | 14000 |
| 2023-04-14 | 22.65 | $22.60 | 13237 |
| 2023-04-13 | 22.65 | $22.64 | 22100 |
| 2023-04-12 | 22.64 | $22.61 | 16000 |
| 2023-04-11 | 22.64 | $22.64 | 14000 |
| 2023-04-10 | 22.62 | $22.63 | 12600 |
| 2023-04-06 | 22.61 | $22.68 | 8300 |
| 2023-04-05 | 22.59 | $22.70 | 5600 |
| 2023-04-04 | 22.55 | $22.66 | 3704 |
| 2023-04-03 | 22.52 | $22.64 | 18637 |
| 2023-03-31 | 22.49 | $22.54 | 19100 |
| 2023-03-30 | 22.47 | $22.48 | 6044 |
| 2023-03-29 | 22.47 | $22.46 | 17300 |
| 2023-03-28 | 22.46 | $22.41 | 30900 |
| 2023-03-27 | 22.47 | $22.43 | 10103 |
| 2023-03-24 | 22.47 | $22.62 | 15500 |
| 2023-03-23 | 22.43 | $22.60 | 10635 |
| 2023-03-22 | 22.39 | $22.57 | 27204 |
| 2023-03-21 | 22.34 | $22.49 | 15648 |
| 2023-03-20 | 22.31 | $22.44 | 14212 |
| 2023-03-17 | 22.28 | $22.48 | 13439 |
| 2023-03-16 | 22.24 | $22.41 | 10600 |
| 2023-03-15 | 22.21 | $22.41 | 12035 |
| 2023-03-14 | 22.18 | $22.29 | 9700 |
| 2023-03-13 | 22.16 | $22.33 | 16800 |
| 2023-03-10 | 22.14 | $22.29 | 18000 |
| 2023-03-09 | 22.12 | $22.13 | 12822 |
| 2023-03-08 | 22.13 | $22.12 | 2649 |
| 2023-03-07 | 22.14 | $22.15 | 12000 |
| 2023-03-06 | 22.15 | $22.20 | 39200 |
| 2023-03-03 | 22.16 | $22.23 | 14223 |
| 2023-03-02 | 22.15 | $22.09 | 14412 |
| 2023-03-01 | 22.18 | $22.08 | 47400 |
| 2023-02-28 | 22.22 | $22.14 | 17734 |
| 2023-02-27 | 22.25 | $22.14 | 22100 |
| 2023-02-24 | 22.28 | $22.15 | 28606 |
| 2023-02-23 | 22.32 | $22.27 | 18900 |
| 2023-02-22 | 22.34 | $22.18 | 7800 |
| 2023-02-21 | 22.38 | $22.16 | 11822 |
| 2023-02-17 | 22.43 | $22.31 | 10623 |
| 2023-02-16 | 22.46 | $22.27 | 19923 |
| 2023-02-15 | 22.50 | $22.35 | 17900 |
| 2023-02-14 | 22.53 | $22.39 | 12200 |
| 2023-02-13 | 22.56 | $22.40 | 13421 |
| 2023-02-10 | 22.60 | $22.37 | 7234 |
| 2023-02-09 | 22.64 | $22.44 | 20240 |
| 2023-02-08 | 22.67 | $22.59 | 36600 |
| 2023-02-07 | 22.68 | $22.53 | 5523 |
| 2023-02-06 | 22.71 | $22.56 | 13400 |
| 2023-02-03 | 22.73 | $22.66 | 48218 |
| 2023-02-02 | 22.73 | $22.79 | 17800 |
| 2023-02-01 | 22.70 | $22.77 | 20539 |
| 2023-01-31 | 22.67 | $22.65 | 6200 |
| 2023-01-30 | 22.66 | $22.57 | 5200 |
| 2023-01-27 | 22.67 | $22.62 | 14400 |
| 2023-01-26 | 22.67 | $22.67 | 19109 |
| 2023-01-25 | 22.65 | $22.67 | 42600 |
| 2023-01-24 | 22.64 | $22.67 | 23200 |
| 2023-01-23 | 22.62 | $22.60 | 9501 |
| 2023-01-20 | 22.61 | $22.63 | 34800 |
| 2023-01-19 | 22.59 | $22.69 | 63400 |
| 2023-01-18 | 22.55 | $22.73 | 29712 |
| 2023-01-17 | 22.50 | $22.59 | 16300 |
| 2023-01-13 | 22.47 | $22.63 | 6600 |
| 2023-01-12 | 22.43 | $22.67 | 10200 |
| 2023-01-11 | 22.37 | $22.53 | 12424 |
| 2023-01-10 | 22.34 | $22.43 | 20047 |
| 2023-01-09 | 22.31 | $22.47 | 42307 |
| 2023-01-06 | 22.28 | $22.42 | 18700 |
| 2023-01-05 | 22.25 | $22.22 | 4842 |
| 2023-01-04 | 22.25 | $22.24 | 13400 |
| 2023-01-03 | 22.26 | $22.14 | 12443 |
| 2022-12-30 | 22.28 | $22.08 | 74600 |
| 2022-12-29 | 22.33 | $22.16 | 16500 |
| 2022-12-28 | 22.36 | $22.08 | 23109 |
| 2022-12-27 | 22.41 | $22.11 | 32530 |
| 2022-12-23 | 22.47 | $22.25 | 29311 |
| 2022-12-22 | 22.50 | $22.30 | 60529 |
| 2022-12-21 | 22.53 | $22.27 | 6642 |
| 2022-12-20 | 22.57 | $22.32 | 20907 |
| 2022-12-19 | 22.60 | $22.42 | 8500 |
| 2022-12-16 | 22.62 | $22.54 | 46800 |
| 2022-12-15 | 22.61 | $22.58 | 13042 |
| 2022-12-14 | 22.59 | $22.60 | 9410 |
| 2022-12-13 | 22.56 | $22.58 | 17138 |
| 2022-12-12 | 22.54 | $22.46 | 43400 |
| 2022-12-09 | 22.53 | $22.51 | 4800 |
| 2022-12-08 | 22.51 | $22.56 | 2000 |
| 2022-12-07 | 22.47 | $22.59 | 7300 |
| 2022-12-06 | 22.42 | $22.46 | 6902 |
| 2022-12-05 | 22.39 | $22.42 | 9504 |
| 2022-12-02 | 22.36 | $22.53 | 7600 |
| 2022-12-01 | 22.30 | $22.46 | 20017 |
| 2022-11-30 | 22.25 | $22.30 | 10434 |
| 2022-11-29 | 22.21 | $22.19 | 10100 |
| 2022-11-28 | 22.20 | $22.25 | 7102 |
| 2022-11-25 | 22.17 | $22.33 | 2718 |
| 2022-11-23 | 22.12 | $22.31 | 8800 |
| 2022-11-22 | 22.06 | $22.21 | 9840 |
| 2022-11-21 | 22.02 | $22.13 | 28700 |
| 2022-11-18 | 21.98 | $22.15 | 36030 |
| 2022-11-17 | 21.94 | $22.15 | 9400 |
| 2022-11-16 | 21.88 | $22.20 | 9427 |
| 2022-11-15 | 21.81 | $22.12 | 13120 |
| 2022-11-14 | 21.74 | $21.99 | 11709 |
| 2022-11-11 | 21.69 | $22.01 | 4100 |
| 2022-11-10 | 21.62 | $21.96 | 8806 |
| 2022-11-09 | 21.55 | $21.62 | 47800 |
| 2022-11-08 | 21.55 | $21.65 | 14500 |
| 2022-11-07 | 21.54 | $21.61 | 7314 |
| 2022-11-04 | 21.54 | $21.64 | 9700 |
| 2022-11-03 | 21.53 | $21.60 | 15700 |
| 2022-11-02 | 21.52 | $21.66 | 7233 |
| 2022-11-01 | 21.51 | $21.71 | 9225 |
| 2022-10-31 | 21.48 | $21.62 | 12007 |
| 2022-10-28 | 21.47 | $21.67 | 4122 |
| 2022-10-27 | 21.45 | $21.65 | 13717 |
| 2022-10-26 | 21.43 | $21.61 | 32908 |
| 2022-10-25 | 21.42 | $21.54 | 24339 |
| 2022-10-24 | 21.42 | $21.45 | 5600 |
| 2022-10-21 | 21.44 | $21.45 | 1100 |
| 2022-10-20 | 21.47 | $21.41 | 23900 |
| 2022-10-19 | 21.51 | $21.49 | 27200 |
| 2022-10-18 | 21.54 | $21.63 | 18600 |
| 2022-10-17 | 21.55 | $21.58 | 23300 |
| 2022-10-14 | 21.57 | $21.51 | 8236 |
| 2022-10-13 | 21.61 | $21.62 | 17000 |
| 2022-10-12 | 21.63 | $21.60 | 4900 |
| 2022-10-11 | 21.66 | $21.62 | 6003 |
| 2022-10-10 | 21.70 | $21.64 | 13502 |
| 2022-10-07 | 21.74 | $21.75 | 24100 |
| 2022-10-06 | 21.77 | $21.86 | 7200 |
| 2022-10-05 | 21.77 | $21.89 | 11700 |
| 2022-10-04 | 21.77 | $21.97 | 26541 |
| 2022-10-03 | 21.76 | $21.89 | 32300 |
| 2022-09-30 | 21.77 | $21.71 | 22301 |
| 2022-09-29 | 21.81 | $21.70 | 6200 |
| 2022-09-28 | 21.87 | $21.78 | 52734 |
| 2022-09-27 | 21.91 | $21.58 | 24300 |
| 2022-09-26 | 22.01 | $21.75 | 48300 |
| 2022-09-23 | 22.10 | $21.95 | 44421 |
| 2022-09-22 | 22.15 | $22.01 | 24405 |
| 2022-09-21 | 22.20 | $22.18 | 91000 |
| 2022-09-20 | 22.22 | $22.15 | 20729 |
| 2022-09-19 | 22.26 | $22.25 | 7300 |
| 2022-09-16 | 22.28 | $22.26 | 11603 |
| 2022-09-15 | 22.30 | $22.26 | 28200 |
| 2022-09-14 | 22.33 | $22.33 | 16348 |
| 2022-09-13 | 22.35 | $22.29 | 7312 |
| 2022-09-12 | 22.38 | $22.38 | 23326 |
| 2022-09-09 | 22.40 | $22.39 | 3600 |
| 2022-09-08 | 22.41 | $22.37 | 16147 |
| 2022-09-07 | 22.44 | $22.40 | 18344 |
| 2022-09-06 | 22.47 | $22.22 | 7419 |
| 2022-09-02 | 22.53 | $22.39 | 4405 |
| 2022-09-01 | 22.58 | $22.37 | 8200 |
| 2022-08-31 | 22.63 | $22.46 | 11526 |
| 2022-08-30 | 22.68 | $22.55 | 7500 |
| 2022-08-29 | 22.72 | $22.54 | 9800 |
| 2022-08-26 | 22.76 | $22.64 | 17000 |
| 2022-08-25 | 22.79 | $22.71 | 37000 |
| 2022-08-24 | 22.81 | $22.63 | 8002 |
| 2022-08-23 | 22.85 | $22.66 | 17300 |
| 2022-08-22 | 22.89 | $22.64 | 12034 |
| 2022-08-19 | 22.94 | $22.73 | 9300 |
| 2022-08-18 | 22.98 | $22.88 | 25608 |
| 2022-08-17 | 22.99 | $22.84 | 17211 |
| 2022-08-16 | 23.01 | $22.96 | 19011 |
| 2022-08-15 | 23.01 | $23.02 | 18200 |
| 2022-08-12 | 23.00 | $23.03 | 4900 |
| 2022-08-11 | 22.99 | $22.88 | 19900 |
| 2022-08-10 | 23.00 | $23.01 | 61008 |
| 2022-08-09 | 22.98 | $22.88 | 5900 |
| 2022-08-08 | 23.00 | $22.94 | 12900 |
| 2022-08-05 | 23.00 | $22.90 | 7748 |
| 2022-08-04 | 23.00 | $23.07 | 4200 |
| 2022-08-03 | 22.98 | $23.07 | 10400 |
| 2022-08-02 | 22.94 | $22.94 | 15100 |
| 2022-08-01 | 22.93 | $23.07 | 23500 |
| 2022-07-29 | 22.89 | $23.06 | 10617 |
| 2022-07-28 | 22.84 | $23.01 | 5215 |
| 2022-07-27 | 22.80 | $22.92 | 10700 |
| 2022-07-26 | 22.77 | $22.81 | 2410 |
| 2022-07-25 | 22.75 | $22.82 | 7621 |
| 2022-07-22 | 22.73 | $22.92 | 13701 |
| 2022-07-21 | 22.69 | $22.84 | 10400 |
| 2022-07-20 | 22.66 | $22.69 | 13200 |
| 2022-07-19 | 22.65 | $22.71 | 21200 |
| 2022-07-18 | 22.64 | $22.68 | 25300 |
| 2022-07-15 | 22.63 | $22.77 | 36206 |
| 2022-07-14 | 22.60 | $22.66 | 14719 |
| 2022-07-13 | 22.59 | $22.74 | 12905 |
| 2022-07-12 | 22.56 | $22.66 | 9700 |
| 2022-07-11 | 22.54 | $22.65 | 7431 |
| 2022-07-08 | 22.53 | $22.63 | 12825 |
| 2022-07-07 | 22.51 | $22.63 | 9634 |
| 2022-07-06 | 22.50 | $22.62 | 8828 |
| 2022-07-05 | 22.48 | $22.66 | 12100 |
| 2022-07-01 | 22.46 | $22.63 | 6824 |
| 2022-06-30 | 22.43 | $22.53 | 65009 |
| 2022-06-29 | 22.43 | $22.49 | 12529 |
| 2022-06-28 | 22.43 | $22.43 | 11312 |
| 2022-06-27 | 22.45 | $22.44 | 30500 |
| 2022-06-24 | 22.46 | $22.55 | 10213 |
| 2022-06-23 | 22.46 | $22.52 | 13600 |
| 2022-06-22 | 22.47 | $22.46 | 14133 |
| 2022-06-21 | 22.49 | $22.37 | 14800 |
| 2022-06-17 | 22.53 | $22.49 | 7000 |
| 2022-06-16 | 22.56 | $22.46 | 7917 |
| 2022-06-15 | 22.59 | $22.39 | 18100 |
| 2022-06-14 | 22.65 | $22.25 | 21713 |
| 2022-06-13 | 22.75 | $22.32 | 20727 |
| 2022-06-10 | 22.85 | $22.63 | 12824 |
| 2022-06-09 | 22.90 | $22.77 | 11300 |
| 2022-06-08 | 22.93 | $22.85 | 6500 |
| 2022-06-07 | 22.94 | $22.93 | 11532 |
| 2022-06-06 | 22.94 | $22.89 | 30105 |
| 2022-06-03 | 22.95 | $22.93 | 40300 |
| 2022-06-02 | 22.96 | $22.98 | 22100 |
| 2022-06-01 | 22.95 | $23.00 | 5700 |
| 2022-05-31 | 22.94 | $23.07 | 23000 |
| 2022-05-27 | 22.91 | $23.17 | 33800 |
| 2022-05-26 | 22.86 | $23.12 | 30600 |
| 2022-05-25 | 22.80 | $23.11 | 18600 |
| 2022-05-24 | 22.74 | $22.97 | 14200 |
| 2022-05-23 | 22.71 | $22.78 | 22829 |
| 2022-05-20 | 22.70 | $22.83 | 13000 |
| 2022-05-19 | 22.69 | $22.77 | 8722 |
| 2022-05-18 | 22.69 | $22.73 | 10400 |
| 2022-05-17 | 22.69 | $22.74 | 28232 |
| 2022-05-16 | 22.70 | $22.77 | 66300 |
| 2022-05-13 | 22.70 | $22.77 | 7905 |
| 2022-05-12 | 22.70 | $22.78 | 16108 |
| 2022-05-11 | 22.71 | $22.79 | 6200 |
| 2022-05-10 | 22.71 | $22.76 | 30340 |
| 2022-05-09 | 22.72 | $22.71 | 22900 |
| 2022-05-06 | 22.74 | $22.72 | 25414 |
| 2022-05-05 | 22.76 | $22.75 | 26947 |
| 2022-05-04 | 22.78 | $22.84 | 20524 |
| 2022-05-03 | 22.79 | $22.79 | 11006 |
| 2022-05-02 | 22.81 | $22.77 | 13907 |
| 2022-04-29 | 22.84 | $22.79 | 92500 |
| 2022-04-28 | 22.87 | $22.91 | 11400 |
| 2022-04-27 | 22.88 | $22.91 | 5600 |
| 2022-04-26 | 22.90 | $22.94 | 24100 |
| 2022-04-25 | 22.91 | $22.93 | 20002 |
| 2022-04-22 | 22.93 | $22.89 | 7145 |
| 2022-04-21 | 22.95 | $22.91 | 12915 |
| 2022-04-20 | 22.98 | $22.96 | 15500 |
| 2022-04-19 | 23.01 | $22.92 | 7400 |
| 2022-04-18 | 23.05 | $22.97 | 11000 |
| 2022-04-14 | 23.08 | $23.04 | 19800 |
| 2022-04-13 | 23.11 | $23.10 | 9100 |
| 2022-04-12 | 23.13 | $23.05 | 13538 |
| 2022-04-11 | 23.16 | $23.05 | 12405 |
| 2022-04-08 | 23.20 | $23.13 | 15600 |
| 2022-04-07 | 23.23 | $23.18 | 29700 |
| 2022-04-06 | 23.25 | $23.23 | 8300 |
| 2022-04-05 | 23.27 | $23.29 | 7600 |
| 2022-04-04 | 23.28 | $23.38 | 8941 |
| 2022-04-01 | 23.28 | $23.40 | 24500 |
| 2022-03-31 | 23.26 | $23.38 | 16800 |
| 2022-03-30 | 23.26 | $23.36 | 15600 |
| 2022-03-29 | 23.25 | $23.34 | 12217 |
| 2022-03-28 | 23.25 | $23.29 | 15032 |
| 2022-03-25 | 23.26 | $23.29 | 8421 |
| 2022-03-24 | 23.28 | $23.35 | 11700 |
| 2022-03-23 | 23.28 | $23.35 | 10936 |
| 2022-03-22 | 23.29 | $23.36 | 45500 |
| 2022-03-21 | 23.30 | $23.40 | 9130 |
| 2022-03-18 | 23.30 | $23.45 | 22426 |
| 2022-03-17 | 23.29 | $23.38 | 13300 |
| 2022-03-16 | 23.30 | $23.33 | 2310 |
| 2022-03-15 | 23.32 | $23.29 | 24600 |
| 2022-03-14 | 23.35 | $23.29 | 35600 |
| 2022-03-11 | 23.39 | $23.36 | 36300 |
| 2022-03-10 | 23.42 | $23.40 | 32242 |
| 2022-03-09 | 23.45 | $23.46 | 25615 |
| 2022-03-08 | 23.48 | $23.50 | 71436 |
| 2022-03-07 | 23.50 | $23.60 | 26406 |
| 2022-03-04 | 23.50 | $23.64 | 89300 |
| 2022-03-03 | 23.50 | $23.61 | 89427 |
| 2022-03-02 | 23.50 | $23.65 | 7733 |
| 2022-03-01 | 23.50 | $23.76 | 10500 |
| 2022-02-28 | 23.48 | $23.72 | 13400 |
| 2022-02-25 | 23.46 | $23.50 | 9343 |
| 2022-02-24 | 23.49 | $23.51 | 16814 |
| 2022-02-23 | 23.53 | $23.53 | 11414 |
| 2022-02-22 | 23.56 | $23.63 | 19211 |
| 2022-02-18 | 23.58 | $23.65 | 8000 |
| 2022-02-17 | 23.61 | $23.58 | 8600 |
| 2022-02-16 | 23.65 | $23.55 | 10825 |
| 2022-02-15 | 23.71 | $23.60 | 8600 |
| 2022-02-14 | 23.77 | $23.60 | 9924 |
| 2022-02-11 | 23.85 | $23.72 | 8310 |
| 2022-02-10 | 23.91 | $23.70 | 8002 |
| 2022-02-09 | 23.99 | $23.98 | 5322 |
| 2022-02-08 | 24.02 | $23.93 | 8042 |
| 2022-02-07 | 24.07 | $23.92 | 7903 |
| 2022-02-04 | 24.13 | $23.96 | 3637 |
| 2022-02-03 | 24.19 | $24.17 | 7600 |
| 2022-02-02 | 24.22 | $24.34 | 16300 |
| 2022-02-01 | 24.22 | $24.26 | 7723 |
| 2022-01-31 | 24.24 | $24.22 | 9306 |
| 2022-01-28 | 24.27 | $24.24 | 15900 |
| 2022-01-27 | 24.30 | $24.25 | 9805 |
| 2022-01-26 | 24.34 | $24.23 | 10642 |
| 2022-01-25 | 24.39 | $24.33 | 7126 |
| 2022-01-24 | 24.42 | $24.42 | 18200 |
| 2022-01-21 | 24.45 | $24.39 | 11101 |
| 2022-01-20 | 24.48 | $24.38 | 6626 |
| 2022-01-19 | 24.53 | $24.37 | 8900 |
| 2022-01-18 | 24.59 | $24.31 | 8300 |
| 2022-01-14 | 24.67 | $24.58 | 21900 |
| 2022-01-13 | 24.70 | $24.68 | 20000 |
| 2022-01-12 | 24.73 | $24.67 | 10335 |
| 2022-01-11 | 24.75 | $24.66 | 10913 |
| 2022-01-10 | 24.79 | $24.55 | 51736 |
| 2022-01-07 | 24.86 | $24.57 | 4707 |
| 2022-01-06 | 24.93 | $24.70 | 18513 |
| 2022-01-05 | 24.99 | $24.72 | 20000 |
| 2022-01-04 | 25.05 | $24.82 | 7100 |
| 2022-01-03 | 25.10 | $24.91 | 11700 |
| 2021-12-31 | 25.14 | $25.13 | 50844 |
| 2021-12-30 | 25.14 | $25.11 | 6001 |
| 2021-12-29 | 25.15 | $25.06 | 19030 |
| 2021-12-28 | 25.17 | $25.15 | 11728 |
| 2021-12-27 | 25.17 | $25.17 | 4100 |
| 2021-12-23 | 25.17 | $25.14 | 11700 |
| 2021-12-22 | 25.17 | $25.17 | 9800 |
| 2021-12-21 | 25.17 | $25.09 | 11031 |
| 2021-12-20 | 25.18 | $25.15 | 9300 |
| 2021-12-17 | 25.18 | $25.21 | 3700 |
| 2021-12-16 | 25.17 | $25.17 | 8206 |
| 2021-12-15 | 25.17 | $25.15 | 5200 |
| 2021-12-14 | 25.17 | $25.18 | 7800 |
| 2021-12-13 | 25.17 | $25.23 | 10216 |
| 2021-12-10 | 25.15 | $25.16 | 12200 |
| 2021-12-09 | 25.14 | $25.15 | 15522 |
| 2021-12-08 | 25.14 | $25.14 | 10500 |
| 2021-12-07 | 25.13 | $25.29 | 46143 |
| 2021-12-06 | 25.10 | $25.26 | 6343 |
| 2021-12-03 | 25.06 | $25.31 | 4900 |
| 2021-12-02 | 25.01 | $25.17 | 10800 |
| 2021-12-01 | 24.98 | $25.13 | 9500 |
| 2021-11-30 | 24.96 | $25.06 | 9513 |
| 2021-11-29 | 24.94 | $24.95 | 13400 |
| 2021-11-26 | 24.95 | $24.89 | 5500 |
| 2021-11-24 | 24.97 | $24.82 | 9300 |
| 2021-11-23 | 25.00 | $24.77 | 8700 |
| 2021-11-22 | 25.06 | $24.96 | 10100 |
| 2021-11-19 | 25.08 | $25.08 | 7411 |
| 2021-11-18 | 25.09 | $25.03 | 19147 |
| 2021-11-17 | 25.10 | $24.99 | 8026 |
| 2021-11-16 | 25.12 | $24.93 | 3436 |
| 2021-11-15 | 25.16 | $24.98 | 8243 |
| 2021-11-12 | 25.20 | $25.15 | 9704 |
| 2021-11-11 | 25.21 | $25.19 | 17318 |
| 2021-11-10 | 25.21 | $25.21 | 15805 |
| 2021-11-09 | 25.20 | $25.46 | 20027 |
| 2021-11-08 | 25.14 | $25.34 | 10200 |
| 2021-11-05 | 25.10 | $25.39 | 8800 |
| 2021-11-04 | 25.04 | $25.19 | 3431 |
| 2021-11-03 | 25.01 | $25.06 | 10700 |
| 2021-11-02 | 25.00 | $25.11 | 7400 |
| 2021-11-01 | 24.99 | $25.08 | 10607 |
| 2021-10-29 | 24.97 | $25.12 | 9610 |
| 2021-10-28 | 24.95 | $25.11 | 9900 |
| 2021-10-27 | 24.93 | $25.12 | 13633 |
| 2021-10-26 | 24.90 | $25.01 | 26600 |
| 2021-10-25 | 24.89 | $24.89 | 10844 |
| 2021-10-22 | 24.90 | $24.92 | 6911 |
| 2021-10-21 | 24.91 | $24.88 | 4300 |
| 2021-10-20 | 24.93 | $24.91 | 53900 |
| 2021-10-19 | 24.95 | $24.97 | 9407 |
| 2021-10-18 | 24.97 | $25.04 | 33500 |
| 2021-10-15 | 24.96 | $25.08 | 4302 |
| 2021-10-14 | 24.96 | $25.14 | 12905 |
| 2021-10-13 | 24.93 | $25.00 | 56300 |
| 2021-10-12 | 24.94 | $24.87 | 26110 |
| 2021-10-11 | 24.97 | $24.78 | 8249 |
| 2021-10-08 | 25.03 | $24.85 | 8600 |
| 2021-10-07 | 25.09 | $24.95 | 51148 |
| 2021-10-06 | 25.13 | $25.02 | 28415 |
| 2021-10-05 | 25.17 | $25.01 | 31100 |
| 2021-10-04 | 25.21 | $25.09 | 18800 |
| 2021-10-01 | 25.25 | $25.14 | 3600 |
| 2021-09-30 | 25.28 | $25.06 | 14042 |
| 2021-09-29 | 25.33 | $25.09 | 13222 |
| 2021-09-28 | 25.39 | $25.06 | 5300 |
| 2021-09-27 | 25.46 | $25.24 | 5437 |
| 2021-09-24 | 25.51 | $25.32 | 2720 |
| 2021-09-23 | 25.54 | $25.45 | 8500 |
| 2021-09-22 | 25.56 | $25.60 | 8006 |
| 2021-09-21 | 25.54 | $25.57 | 9915 |
| 2021-09-20 | 25.53 | $25.53 | 9700 |
| 2021-09-17 | 25.52 | $25.49 | 11000 |
| 2021-09-16 | 25.52 | $25.55 | 4500 |
| 2021-09-15 | 25.51 | $25.59 | 10024 |
| 2021-09-14 | 25.49 | $25.61 | 12721 |
| 2021-09-13 | 25.46 | $25.52 | 31747 |
| 2021-09-10 | 25.44 | $25.44 | 25543 |
| 2021-09-09 | 25.44 | $25.51 | 17100 |
| 2021-09-08 | 25.42 | $25.40 | 3200 |
| 2021-09-07 | 25.42 | $25.32 | 4523 |
| 2021-09-03 | 25.44 | $25.43 | 125129 |
| 2021-09-02 | 25.44 | $25.50 | 903 |
| 2021-09-01 | 25.42 | $25.46 | 83100 |
| 2021-08-31 | 25.41 | $25.43 | 5727 |
| 2021-08-30 | 25.41 | $25.48 | 14800 |
| 2021-08-27 | 25.39 | $25.43 | 10005 |
| 2021-08-26 | 25.38 | $25.31 | 7501 |
| 2021-08-25 | 25.39 | $25.34 | 30200 |
| 2021-08-24 | 25.40 | $25.40 | 10637 |
| 2021-08-23 | 25.40 | $25.45 | 13800 |
| 2021-08-20 | 25.39 | $25.42 | 5135 |
| 2021-08-19 | 25.38 | $25.40 | 10745 |
| 2021-08-18 | 25.37 | $25.36 | 2841 |
| 2021-08-17 | 25.38 | $25.36 | 98600 |
| 2021-08-16 | 25.38 | $25.38 | 3000 |
| 2021-08-13 | 25.38 | $25.35 | 3300 |
| 2021-08-12 | 25.38 | $25.23 | 18200 |
| 2021-08-11 | 25.41 | $25.20 | 8037 |
| 2021-08-10 | 25.45 | $25.22 | 4119 |
| 2021-08-09 | 25.49 | $25.26 | 5341 |
| 2021-08-06 | 25.53 | $25.33 | 4046 |
| 2021-08-05 | 25.56 | $25.51 | 5200 |
| 2021-08-04 | 25.56 | $25.55 | 7100 |
| 2021-08-03 | 25.55 | $25.56 | 2900 |
| 2021-08-02 | 25.53 | $25.56 | 21220 |
| 2021-07-30 | 25.51 | $25.52 | 13300 |
| 2021-07-29 | 25.50 | $25.47 | 15503 |
| 2021-07-28 | 25.49 | $25.51 | 4539 |
| 2021-07-27 | 25.47 | $25.49 | 19400 |
| 2021-07-26 | 25.46 | $25.41 | 14441 |
| 2021-07-23 | 25.45 | $25.46 | 6700 |
| 2021-07-22 | 25.44 | $25.49 | 7017 |
| 2021-07-21 | 25.42 | $25.38 | 25315 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.36
2026-07-17
Close Price
$22.38
Vol: 1318
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.41
Average
22.82
Maximum
25.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.36 | $22.38 | 1318 |
| 2026-07-16 | 22.36 | $22.37 | 600 |
| 2026-07-15 | 22.36 | $22.37 | 1400 |
| 2026-07-14 | 22.36 | $22.35 | 3600 |
| 2026-07-13 | 22.38 | $22.35 | 1523 |
| 2026-07-10 | 22.39 | $22.37 | 2139 |
| 2026-07-09 | 22.40 | $22.38 | 2800 |
| 2026-07-08 | 22.41 | $22.37 | 1900 |
| 2026-07-07 | 22.43 | $22.40 | 1143 |
| 2026-07-06 | 22.44 | $22.44 | 2813 |
| 2026-07-02 | 22.44 | $22.42 | 318 |
| 2026-07-01 | 22.45 | $22.41 | 3600 |
| 2026-06-30 | 22.47 | $22.43 | 2400 |
| 2026-06-29 | 22.48 | $22.45 | 1500 |
| 2026-06-26 | 22.48 | $22.43 | 2903 |
| 2026-06-25 | 22.49 | $22.50 | 4949 |
| 2026-06-24 | 22.49 | $22.50 | 2114 |
| 2026-06-23 | 22.48 | $22.47 | 5813 |
| 2026-06-22 | 22.48 | $22.47 | 3420 |
| 2026-06-18 | 22.48 | $22.50 | 500 |
| 2026-06-17 | 22.47 | $22.47 | 900 |
| 2026-06-16 | 22.46 | $22.49 | 437 |
| 2026-06-15 | 22.45 | $22.49 | 2237 |
| 2026-06-12 | 22.44 | $22.44 | 1200 |
| 2026-06-11 | 22.44 | $22.44 | 700 |
| 2026-06-10 | 22.43 | $22.42 | 2617 |
| 2026-06-09 | 22.44 | $22.43 | 6800 |
| 2026-06-08 | 22.44 | $22.42 | 1925 |
| 2026-06-05 | 22.45 | $22.43 | 1707 |
| 2026-06-04 | 22.45 | $22.46 | 1133 |
| 2026-06-03 | 22.44 | $22.45 | 11900 |
| 2026-06-02 | 22.44 | $22.48 | 4000 |
| 2026-06-01 | 22.43 | $22.45 | 4831 |
| 2026-05-29 | 22.42 | $22.47 | 920 |
| 2026-05-28 | 22.41 | $22.43 | 1906 |
| 2026-05-27 | 22.40 | $22.43 | 8404 |
| 2026-05-26 | 22.40 | $22.42 | 3900 |
| 2026-05-22 | 22.40 | $22.39 | 2316 |
| 2026-05-21 | 22.41 | $22.42 | 1100 |
| 2026-05-20 | 22.40 | $22.40 | 1300 |
| 2026-05-19 | 22.41 | $22.36 | 1200 |
| 2026-05-18 | 22.43 | $22.41 | 714 |
| 2026-05-15 | 22.44 | $22.41 | 721 |
| 2026-05-14 | 22.45 | $22.46 | 7642 |
| 2026-05-13 | 22.45 | $22.45 | 641 |
| 2026-05-12 | 22.46 | $22.45 | 3500 |
| 2026-05-11 | 22.46 | $22.48 | 2000 |
| 2026-05-08 | 22.45 | $22.47 | 1648 |
| 2026-05-07 | 22.45 | $22.47 | 3039 |
| 2026-05-06 | 22.45 | $22.49 | 3710 |
| 2026-05-05 | 22.43 | $22.42 | 6627 |
| 2026-05-04 | 22.44 | $22.42 | 1602 |
| 2026-05-01 | 22.45 | $22.45 | 223 |
| 2026-04-30 | 22.46 | $22.42 | 1600 |
| 2026-04-29 | 22.47 | $22.41 | 4305 |
| 2026-04-28 | 22.49 | $22.43 | 3432 |
| 2026-04-27 | 22.51 | $22.44 | 5245 |
| 2026-04-24 | 22.53 | $22.43 | 8628 |
| 2026-04-23 | 22.56 | $22.53 | 3941 |
| 2026-04-22 | 22.56 | $22.55 | 900 |
| 2026-04-21 | 22.55 | $22.55 | 3400 |
| 2026-04-20 | 22.55 | $22.56 | 3000 |
| 2026-04-17 | 22.53 | $22.56 | 2127 |
| 2026-04-16 | 22.52 | $22.53 | 2301 |
| 2026-04-15 | 22.51 | $22.55 | 1011 |
| 2026-04-14 | 22.49 | $22.53 | 5200 |
| 2026-04-13 | 22.47 | $22.49 | 800 |
| 2026-04-10 | 22.46 | $22.49 | 2714 |
| 2026-04-09 | 22.45 | $22.51 | 15301 |
| 2026-04-08 | 22.43 | $22.50 | 5900 |
| 2026-04-07 | 22.42 | $22.46 | 1018 |
| 2026-04-06 | 22.41 | $22.45 | 1100 |
| 2026-04-02 | 22.40 | $22.45 | 1936 |
| 2026-04-01 | 22.39 | $22.44 | 2000 |
| 2026-03-31 | 22.38 | $22.41 | 2849 |
| 2026-03-30 | 22.38 | $22.38 | 3410 |
| 2026-03-27 | 22.39 | $22.32 | 2316 |
| 2026-03-26 | 22.42 | $22.43 | 3410 |
| 2026-03-25 | 22.42 | $22.48 | 3524 |
| 2026-03-24 | 22.41 | $22.40 | 14600 |
| 2026-03-23 | 22.43 | $22.49 | 3700 |
| 2026-03-20 | 22.42 | $22.37 | 700 |
| 2026-03-19 | 22.45 | $22.48 | 4646 |
| 2026-03-18 | 22.44 | $22.47 | 1838 |
| 2026-03-17 | 22.45 | $22.49 | 744 |
| 2026-03-16 | 22.44 | $22.45 | 3000 |
| 2026-03-13 | 22.45 | $22.38 | 4242 |
| 2026-03-12 | 22.49 | $22.40 | 2200 |
| 2026-03-11 | 22.53 | $22.48 | 2525 |
| 2026-03-10 | 22.55 | $22.53 | 3303 |
| 2026-03-09 | 22.56 | $22.55 | 1746 |
| 2026-03-06 | 22.56 | $22.50 | 2405 |
| 2026-03-05 | 22.59 | $22.55 | 4824 |
| 2026-03-04 | 22.60 | $22.59 | 1621 |
| 2026-03-03 | 22.60 | $22.56 | 7623 |
| 2026-03-02 | 22.62 | $22.55 | 7000 |
| 2026-02-27 | 22.63 | $22.67 | 6525 |
| 2026-02-26 | 22.62 | $22.59 | 2100 |
| 2026-02-25 | 22.63 | $22.58 | 2103 |
| 2026-02-24 | 22.64 | $22.58 | 1600 |
| 2026-02-23 | 22.65 | $22.63 | 4003 |
| 2026-02-20 | 22.65 | $22.71 | 2011 |
| 2026-02-19 | 22.62 | $22.65 | 800 |
| 2026-02-18 | 22.61 | $22.64 | 1644 |
| 2026-02-17 | 22.60 | $22.68 | 3000 |
| 2026-02-13 | 22.57 | $22.61 | 2916 |
| 2026-02-12 | 22.56 | $22.58 | 8100 |
| 2026-02-11 | 22.55 | $22.58 | 6629 |
| 2026-02-10 | 22.55 | $22.61 | 6229 |
| 2026-02-09 | 22.53 | $22.58 | 5400 |
| 2026-02-06 | 22.52 | $22.54 | 4531 |
| 2026-02-05 | 22.53 | $22.54 | 2500 |
| 2026-02-04 | 22.53 | $22.50 | 2045 |
| 2026-02-03 | 22.54 | $22.52 | 10405 |
| 2026-02-02 | 22.56 | $22.52 | 3200 |
| 2026-01-30 | 22.58 | $22.58 | 6522 |
| 2026-01-29 | 22.58 | $22.50 | 11946 |
| 2026-01-28 | 22.61 | $22.53 | 2941 |
| 2026-01-27 | 22.64 | $22.59 | 4000 |
| 2026-01-26 | 22.65 | $22.69 | 1842 |
| 2026-01-23 | 22.63 | $22.63 | 11500 |
| 2026-01-22 | 22.63 | $22.64 | 8900 |
| 2026-01-21 | 22.63 | $22.62 | 3329 |
| 2026-01-20 | 22.63 | $22.59 | 6500 |
| 2026-01-16 | 22.64 | $22.68 | 8100 |
| 2026-01-15 | 22.63 | $22.64 | 9400 |
| 2026-01-14 | 22.63 | $22.65 | 6000 |
| 2026-01-13 | 22.62 | $22.62 | 6100 |
| 2026-01-12 | 22.62 | $22.63 | 7400 |
| 2026-01-09 | 22.61 | $22.63 | 4600 |
| 2026-01-08 | 22.61 | $22.63 | 6616 |
| 2026-01-07 | 22.60 | $22.61 | 2100 |
| 2026-01-06 | 22.60 | $22.63 | 4900 |
| 2026-01-05 | 22.60 | $22.58 | 2602 |
| 2026-01-02 | 22.61 | $22.61 | 2000 |
| 2025-12-31 | 22.61 | $22.62 | 5700 |
| 2025-12-30 | 22.61 | $22.64 | 5048 |
| 2025-12-29 | 22.60 | $22.63 | 8222 |
| 2025-12-26 | 22.60 | $22.63 | 4600 |
| 2025-12-24 | 22.59 | $22.64 | 2246 |
| 2025-12-23 | 22.58 | $22.59 | 15500 |
| 2025-12-22 | 22.59 | $22.57 | 16100 |
| 2025-12-19 | 22.60 | $22.58 | 8124 |
| 2025-12-18 | 22.62 | $22.58 | 6400 |
| 2025-12-17 | 22.64 | $22.55 | 2000 |
| 2025-12-16 | 22.67 | $22.69 | 9006 |
| 2025-12-15 | 22.67 | $22.64 | 2000 |
| 2025-12-12 | 22.68 | $22.64 | 5000 |
| 2025-12-11 | 22.69 | $22.71 | 5717 |
| 2025-12-10 | 22.68 | $22.69 | 4500 |
| 2025-12-09 | 22.68 | $22.64 | 12930 |
| 2025-12-08 | 22.69 | $22.69 | 3900 |
| 2025-12-05 | 22.69 | $22.71 | 23910 |
| 2025-12-04 | 22.69 | $22.70 | 20600 |
| 2025-12-03 | 22.69 | $22.69 | 8522 |
| 2025-12-02 | 22.69 | $22.71 | 3500 |
| 2025-12-01 | 22.68 | $22.69 | 5700 |
| 2025-11-28 | 22.68 | $22.72 | 1326 |
| 2025-11-26 | 22.67 | $22.72 | 7000 |
| 2025-11-25 | 22.66 | $22.66 | 6600 |
| 2025-11-24 | 22.66 | $22.68 | 6706 |
| 2025-11-21 | 22.66 | $22.64 | 2200 |
| 2025-11-20 | 22.67 | $22.70 | 3448 |
| 2025-11-19 | 22.67 | $22.69 | 3700 |
| 2025-11-18 | 22.66 | $22.68 | 2800 |
| 2025-11-17 | 22.67 | $22.66 | 5145 |
| 2025-11-14 | 22.67 | $22.68 | 4100 |
| 2025-11-13 | 22.68 | $22.69 | 5731 |
| 2025-11-12 | 22.68 | $22.72 | 7700 |
| 2025-11-11 | 22.68 | $22.72 | 10848 |
| 2025-11-10 | 22.67 | $22.70 | 9527 |
| 2025-11-07 | 22.67 | $22.69 | 5200 |
| 2025-11-06 | 22.67 | $22.69 | 2400 |
| 2025-11-05 | 22.68 | $22.61 | 5400 |
| 2025-11-04 | 22.71 | $22.67 | 3029 |
| 2025-11-03 | 22.73 | $22.65 | 8600 |
| 2025-10-31 | 22.76 | $22.69 | 9535 |
| 2025-10-30 | 22.78 | $22.71 | 5500 |
| 2025-10-29 | 22.81 | $22.75 | 3600 |
| 2025-10-28 | 22.82 | $22.78 | 10746 |
| 2025-10-27 | 22.83 | $22.85 | 6913 |
| 2025-10-24 | 22.82 | $22.84 | 3504 |
| 2025-10-23 | 22.81 | $22.82 | 6800 |
| 2025-10-22 | 22.81 | $22.83 | 5300 |
| 2025-10-21 | 22.80 | $22.84 | 8700 |
| 2025-10-20 | 22.78 | $22.83 | 6400 |
| 2025-10-17 | 22.76 | $22.81 | 5800 |
| 2025-10-16 | 22.75 | $22.78 | 15300 |
| 2025-10-15 | 22.74 | $22.77 | 12633 |
| 2025-10-14 | 22.74 | $22.77 | 21600 |
| 2025-10-13 | 22.73 | $22.76 | 237 |
| 2025-10-10 | 22.72 | $22.74 | 2633 |
| 2025-10-09 | 22.72 | $22.69 | 14449 |
| 2025-10-08 | 22.74 | $22.73 | 2000 |
| 2025-10-07 | 22.74 | $22.74 | 16900 |
| 2025-10-06 | 22.75 | $22.75 | 6000 |
| 2025-10-03 | 22.75 | $22.76 | 8900 |
| 2025-10-02 | 22.75 | $22.76 | 8100 |
| 2025-10-01 | 22.75 | $22.74 | 16743 |
| 2025-09-30 | 22.75 | $22.72 | 4200 |
| 2025-09-29 | 22.77 | $22.71 | 19421 |
| 2025-09-26 | 22.79 | $22.69 | 31700 |
| 2025-09-25 | 22.82 | $22.68 | 18400 |
| 2025-09-24 | 22.85 | $22.80 | 38500 |
| 2025-09-23 | 22.86 | $22.83 | 17600 |
| 2025-09-22 | 22.86 | $22.81 | 86223 |
| 2025-09-19 | 22.87 | $22.83 | 5000 |
| 2025-09-18 | 22.86 | $22.83 | 1800 |
| 2025-09-17 | 22.86 | $22.85 | 1929 |
| 2025-09-16 | 22.85 | $22.86 | 1600 |
| 2025-09-15 | 22.83 | $22.86 | 400 |
| 2025-09-12 | 22.81 | $22.83 | 2821 |
| 2025-09-11 | 22.79 | $22.83 | 646 |
| 2025-09-10 | 22.77 | $22.81 | 2600 |
| 2025-09-09 | 22.74 | $22.78 | 7800 |
| 2025-09-08 | 22.72 | $22.84 | 5013 |
| 2025-09-05 | 22.68 | $22.76 | 2500 |
| 2025-09-04 | 22.65 | $22.69 | 17000 |
| 2025-09-03 | 22.64 | $22.64 | 10800 |
| 2025-09-02 | 22.64 | $22.60 | 4000 |
| 2025-08-29 | 22.65 | $22.61 | 3300 |
| 2025-08-28 | 22.66 | $22.65 | 5600 |
| 2025-08-27 | 22.67 | $22.63 | 3835 |
| 2025-08-26 | 22.68 | $22.62 | 6630 |
| 2025-08-25 | 22.69 | $22.71 | 3700 |
| 2025-08-22 | 22.68 | $22.71 | 1330 |
| 2025-08-21 | 22.66 | $22.64 | 17417 |
| 2025-08-20 | 22.67 | $22.66 | 3800 |
| 2025-08-19 | 22.67 | $22.66 | 10900 |
| 2025-08-18 | 22.66 | $22.65 | 3924 |
| 2025-08-15 | 22.66 | $22.66 | 6113 |
| 2025-08-14 | 22.66 | $22.66 | 1200 |
| 2025-08-13 | 22.65 | $22.69 | 2339 |
| 2025-08-12 | 22.64 | $22.64 | 6200 |
| 2025-08-11 | 22.63 | $22.65 | 2717 |
| 2025-08-08 | 22.63 | $22.64 | 2400 |
| 2025-08-07 | 22.62 | $22.65 | 2100 |
| 2025-08-06 | 22.61 | $22.64 | 4100 |
| 2025-08-05 | 22.59 | $22.62 | 5734 |
| 2025-08-04 | 22.58 | $22.58 | 34938 |
| 2025-08-01 | 22.59 | $22.62 | 19407 |
| 2025-07-31 | 22.58 | $22.56 | 5509 |
| 2025-07-30 | 22.58 | $22.56 | 3300 |
| 2025-07-29 | 22.59 | $22.59 | 5200 |
| 2025-07-28 | 22.59 | $22.55 | 6400 |
| 2025-07-25 | 22.60 | $22.56 | 10400 |
| 2025-07-24 | 22.61 | $22.62 | 7000 |
| 2025-07-23 | 22.61 | $22.63 | 4537 |
| 2025-07-22 | 22.60 | $22.63 | 19139 |
| 2025-07-21 | 22.58 | $22.62 | 5045 |
| 2025-07-18 | 22.57 | $22.59 | 7400 |
| 2025-07-17 | 22.56 | $22.57 | 6206 |
| 2025-07-16 | 22.56 | $22.55 | 11700 |
| 2025-07-15 | 22.57 | $22.53 | 8500 |
| 2025-07-14 | 22.58 | $22.56 | 2706 |
| 2025-07-11 | 22.59 | $22.57 | 5400 |
| 2025-07-10 | 22.59 | $22.58 | 4800 |
| 2025-07-09 | 22.60 | $22.57 | 3700 |
| 2025-07-08 | 22.60 | $22.53 | 5500 |
| 2025-07-07 | 22.62 | $22.58 | 5624 |
| 2025-07-03 | 22.63 | $22.63 | 3144 |
| 2025-07-02 | 22.62 | $22.63 | 4100 |
| 2025-07-01 | 22.61 | $22.61 | 6200 |
| 2025-06-30 | 22.60 | $22.63 | 3434 |
| 2025-06-27 | 22.58 | $22.56 | 6413 |
| 2025-06-26 | 22.59 | $22.54 | 15322 |
| 2025-06-25 | 22.60 | $22.55 | 10300 |
| 2025-06-24 | 22.60 | $22.59 | 14900 |
| 2025-06-23 | 22.60 | $22.62 | 6829 |
| 2025-06-20 | 22.58 | $22.59 | 3400 |
| 2025-06-18 | 22.57 | $22.57 | 10508 |
| 2025-06-17 | 22.56 | $22.55 | 2837 |
| 2025-06-16 | 22.56 | $22.55 | 5600 |
| 2025-06-13 | 22.56 | $22.54 | 3807 |
| 2025-06-12 | 22.55 | $22.58 | 2300 |
| 2025-06-11 | 22.54 | $22.55 | 8300 |
| 2025-06-10 | 22.53 | $22.53 | 10100 |
| 2025-06-09 | 22.52 | $22.50 | 16000 |
| 2025-06-06 | 22.52 | $22.52 | 1800 |
| 2025-06-05 | 22.51 | $22.53 | 3600 |
| 2025-06-04 | 22.50 | $22.56 | 9900 |
| 2025-06-03 | 22.48 | $22.51 | 9900 |
| 2025-06-02 | 22.47 | $22.45 | 4942 |
| 2025-05-30 | 22.47 | $22.50 | 6100 |
| 2025-05-29 | 22.46 | $22.49 | 10017 |
| 2025-05-28 | 22.45 | $22.44 | 5512 |
| 2025-05-27 | 22.45 | $22.47 | 14300 |
| 2025-05-23 | 22.44 | $22.39 | 6300 |
| 2025-05-22 | 22.46 | $22.45 | 13014 |
| 2025-05-21 | 22.46 | $22.43 | 1200 |
| 2025-05-20 | 22.47 | $22.50 | 8600 |
| 2025-05-19 | 22.46 | $22.48 | 3600 |
| 2025-05-16 | 22.45 | $22.48 | 9602 |
| 2025-05-15 | 22.44 | $22.30 | 3700 |
| 2025-05-14 | 22.49 | $22.46 | 36900 |
| 2025-05-13 | 22.49 | $22.49 | 16100 |
| 2025-05-12 | 22.49 | $22.50 | 2800 |
| 2025-05-09 | 22.48 | $22.46 | 12100 |
| 2025-05-08 | 22.48 | $22.47 | 20400 |
| 2025-05-07 | 22.48 | $22.46 | 6539 |
| 2025-05-06 | 22.48 | $22.47 | 8346 |
| 2025-05-05 | 22.48 | $22.47 | 11000 |
| 2025-05-02 | 22.48 | $22.48 | 9315 |
| 2025-05-01 | 22.48 | $22.49 | 6947 |
| 2025-04-30 | 22.47 | $22.48 | 8700 |
| 2025-04-29 | 22.47 | $22.53 | 7500 |
| 2025-04-28 | 22.44 | $22.51 | 11800 |
| 2025-04-25 | 22.42 | $22.49 | 7200 |
| 2025-04-24 | 22.40 | $22.52 | 6600 |
| 2025-04-23 | 22.37 | $22.46 | 3520 |
| 2025-04-22 | 22.34 | $22.40 | 2403 |
| 2025-04-21 | 22.34 | $22.37 | 4900 |
| 2025-04-17 | 22.34 | $22.44 | 11700 |
| 2025-04-16 | 22.32 | $22.44 | 5800 |
| 2025-04-15 | 22.30 | $22.39 | 5240 |
| 2025-04-14 | 22.29 | $22.32 | 5046 |
| 2025-04-11 | 22.31 | $22.30 | 4918 |
| 2025-04-10 | 22.33 | $22.25 | 6800 |
| 2025-04-09 | 22.38 | $22.38 | 48449 |
| 2025-04-08 | 22.40 | $22.25 | 35200 |
| 2025-04-07 | 22.47 | $22.35 | 6746 |
| 2025-04-04 | 22.52 | $22.47 | 12122 |
| 2025-04-03 | 22.54 | $22.53 | 7738 |
| 2025-04-02 | 22.55 | $22.57 | 25900 |
| 2025-04-01 | 22.55 | $22.56 | 16828 |
| 2025-03-31 | 22.55 | $22.51 | 9100 |
| 2025-03-28 | 22.57 | $22.51 | 12700 |
| 2025-03-27 | 22.59 | $22.48 | 93300 |
| 2025-03-26 | 22.63 | $22.60 | 3417 |
| 2025-03-25 | 22.64 | $22.60 | 48329 |
| 2025-03-24 | 22.65 | $22.62 | 29606 |
| 2025-03-21 | 22.65 | $22.62 | 284600 |
| 2025-03-20 | 22.66 | $22.82 | 10400 |
| 2025-03-19 | 22.60 | $22.63 | 2517 |
| 2025-03-18 | 22.59 | $22.61 | 2600 |
| 2025-03-17 | 22.59 | $22.60 | 8344 |
| 2025-03-14 | 22.58 | $22.57 | 1300 |
| 2025-03-13 | 22.59 | $22.53 | 2600 |
| 2025-03-12 | 22.61 | $22.55 | 3500 |
| 2025-03-11 | 22.63 | $22.57 | 6100 |
| 2025-03-10 | 22.64 | $22.62 | 6927 |
| 2025-03-07 | 22.64 | $22.61 | 2800 |
| 2025-03-06 | 22.65 | $22.61 | 11522 |
| 2025-03-05 | 22.65 | $22.64 | 2800 |
| 2025-03-04 | 22.65 | $22.61 | 6100 |
| 2025-03-03 | 22.65 | $22.66 | 21500 |
| 2025-02-28 | 22.64 | $22.65 | 15200 |
| 2025-02-27 | 22.63 | $22.62 | 8800 |
| 2025-02-26 | 22.62 | $22.64 | 4528 |
| 2025-02-25 | 22.61 | $22.62 | 10400 |
| 2025-02-24 | 22.60 | $22.53 | 12634 |
| 2025-02-21 | 22.61 | $22.61 | 3106 |
| 2025-02-20 | 22.60 | $22.60 | 10839 |
| 2025-02-19 | 22.60 | $22.58 | 18800 |
| 2025-02-18 | 22.59 | $22.59 | 5533 |
| 2025-02-14 | 22.59 | $22.61 | 2800 |
| 2025-02-13 | 22.57 | $22.59 | 3700 |
| 2025-02-12 | 22.56 | $22.50 | 3000 |
| 2025-02-11 | 22.57 | $22.55 | 5801 |
| 2025-02-10 | 22.57 | $22.56 | 1201 |
| 2025-02-07 | 22.57 | $22.55 | 3000 |
| 2025-02-06 | 22.57 | $22.59 | 4007 |
| 2025-02-05 | 22.55 | $22.60 | 8500 |
| 2025-02-04 | 22.53 | $22.51 | 6400 |
| 2025-02-03 | 22.53 | $22.53 | 11300 |
| 2025-01-31 | 22.52 | $22.51 | 5700 |
| 2025-01-30 | 22.52 | $22.53 | 10000 |
| 2025-01-29 | 22.51 | $22.50 | 7049 |
| 2025-01-28 | 22.51 | $22.52 | 3200 |
| 2025-01-27 | 22.51 | $22.53 | 6800 |
| 2025-01-24 | 22.50 | $22.53 | 17100 |
| 2025-01-23 | 22.49 | $22.52 | 5200 |
| 2025-01-22 | 22.47 | $22.54 | 11400 |
| 2025-01-21 | 22.45 | $22.55 | 10312 |
| 2025-01-17 | 22.43 | $22.51 | 14300 |
| 2025-01-16 | 22.41 | $22.57 | 12606 |
| 2025-01-15 | 22.36 | $22.48 | 29543 |
| 2025-01-14 | 22.34 | $22.37 | 5803 |
| 2025-01-13 | 22.35 | $22.35 | 7230 |
| 2025-01-10 | 22.37 | $22.36 | 10048 |
| 2025-01-08 | 22.39 | $22.42 | 4921 |
| 2025-01-07 | 22.40 | $22.41 | 6417 |
| 2025-01-06 | 22.41 | $22.45 | 4900 |
| 2025-01-03 | 22.42 | $22.47 | 6120 |
| 2025-01-02 | 22.42 | $22.46 | 4331 |
| 2024-12-31 | 22.43 | $22.46 | 2700 |
| 2024-12-30 | 22.44 | $22.46 | 7100 |
| 2024-12-27 | 22.46 | $22.43 | 1500 |
| 2024-12-26 | 22.49 | $22.46 | 7704 |
| 2024-12-24 | 22.52 | $22.51 | 16700 |
| 2024-12-23 | 22.54 | $22.42 | 8700 |
| 2024-12-20 | 22.59 | $22.43 | 7100 |
| 2024-12-19 | 22.66 | $22.54 | 8500 |
| 2024-12-18 | 22.70 | $22.60 | 35430 |
| 2024-12-17 | 22.74 | $22.69 | 9906 |
| 2024-12-16 | 22.75 | $22.70 | 1800 |
| 2024-12-13 | 22.77 | $22.66 | 3900 |
| 2024-12-12 | 22.80 | $22.73 | 14823 |
| 2024-12-11 | 22.82 | $22.78 | 8600 |
| 2024-12-10 | 22.82 | $22.79 | 24800 |
| 2024-12-09 | 22.82 | $22.83 | 10247 |
| 2024-12-06 | 22.80 | $22.84 | 40400 |
| 2024-12-05 | 22.78 | $22.81 | 7542 |
| 2024-12-04 | 22.76 | $22.81 | 5841 |
| 2024-12-03 | 22.74 | $22.77 | 5400 |
| 2024-12-02 | 22.73 | $22.79 | 8600 |
| 2024-11-29 | 22.71 | $22.78 | 8135 |
| 2024-11-27 | 22.68 | $22.72 | 6932 |
| 2024-11-26 | 22.67 | $22.69 | 30722 |
| 2024-11-25 | 22.67 | $22.72 | 3100 |
| 2024-11-22 | 22.66 | $22.62 | 4514 |
| 2024-11-21 | 22.67 | $22.69 | 4615 |
| 2024-11-20 | 22.67 | $22.68 | 8246 |
| 2024-11-19 | 22.67 | $22.71 | 8000 |
| 2024-11-18 | 22.67 | $22.68 | 4527 |
| 2024-11-15 | 22.67 | $22.67 | 10720 |
| 2024-11-14 | 22.67 | $22.66 | 12200 |
| 2024-11-13 | 22.68 | $22.68 | 10703 |
| 2024-11-12 | 22.69 | $22.70 | 7700 |
| 2024-11-11 | 22.70 | $22.78 | 4514 |
| 2024-11-08 | 22.67 | $22.78 | 7614 |
| 2024-11-07 | 22.65 | $22.73 | 10400 |
| 2024-11-06 | 22.64 | $22.68 | 10900 |
| 2024-11-05 | 22.64 | $22.71 | 3248 |
| 2024-11-04 | 22.63 | $22.68 | 4900 |
| 2024-11-01 | 22.63 | $22.64 | 7021 |
| 2024-10-31 | 22.65 | $22.64 | 1538 |
| 2024-10-30 | 22.67 | $22.67 | 5700 |
| 2024-10-29 | 22.68 | $22.67 | 9300 |
| 2024-10-28 | 22.71 | $22.65 | 6400 |
| 2024-10-25 | 22.74 | $22.75 | 4500 |
| 2024-10-24 | 22.75 | $22.76 | 13518 |
| 2024-10-23 | 22.76 | $22.73 | 10103 |
| 2024-10-22 | 22.79 | $22.77 | 7500 |
| 2024-10-21 | 22.80 | $22.77 | 2109 |
| 2024-10-18 | 22.82 | $22.84 | 5600 |
| 2024-10-17 | 22.83 | $22.84 | 4711 |
| 2024-10-16 | 22.83 | $22.90 | 4800 |
| 2024-10-15 | 22.82 | $22.87 | 8500 |
| 2024-10-14 | 22.82 | $22.83 | 10000 |
| 2024-10-11 | 22.83 | $22.85 | 3900 |
| 2024-10-10 | 22.83 | $22.81 | 3300 |
| 2024-10-09 | 22.85 | $22.82 | 4800 |
| 2024-10-08 | 22.87 | $22.84 | 11700 |
| 2024-10-07 | 22.89 | $22.81 | 4200 |
| 2024-10-04 | 22.93 | $22.87 | 1227 |
| 2024-10-03 | 22.95 | $22.91 | 2148 |
| 2024-10-02 | 22.96 | $22.94 | 5300 |
| 2024-10-01 | 22.97 | $22.97 | 8000 |
| 2024-09-30 | 22.97 | $22.93 | 2000 |
| 2024-09-27 | 22.98 | $22.92 | 4705 |
| 2024-09-26 | 23.00 | $22.91 | 9200 |
| 2024-09-25 | 23.03 | $22.90 | 3200 |
| 2024-09-24 | 23.06 | $23.04 | 3930 |
| 2024-09-23 | 23.05 | $23.03 | 5629 |
| 2024-09-20 | 23.05 | $23.04 | 3700 |
| 2024-09-19 | 23.03 | $23.03 | 3600 |
| 2024-09-18 | 23.02 | $23.01 | 2349 |
| 2024-09-17 | 23.01 | $23.01 | 5500 |
| 2024-09-16 | 23.00 | $23.04 | 17010 |
| 2024-09-13 | 22.97 | $23.04 | 13000 |
| 2024-09-12 | 22.94 | $22.96 | 30614 |
| 2024-09-11 | 22.93 | $22.93 | 27239 |
| 2024-09-10 | 22.92 | $22.95 | 6000 |
| 2024-09-09 | 22.90 | $22.93 | 6314 |
| 2024-09-06 | 22.88 | $22.89 | 2712 |
| 2024-09-05 | 22.87 | $22.90 | 4000 |
| 2024-09-04 | 22.85 | $22.85 | 8200 |
| 2024-09-03 | 22.85 | $22.81 | 4000 |
| 2024-08-30 | 22.85 | $22.80 | 5600 |
| 2024-08-29 | 22.87 | $22.81 | 13135 |
| 2024-08-28 | 22.88 | $22.80 | 3500 |
| 2024-08-27 | 22.89 | $22.82 | 5506 |
| 2024-08-26 | 22.90 | $22.83 | 2845 |
| 2024-08-23 | 22.90 | $22.92 | 9800 |
| 2024-08-22 | 22.88 | $22.86 | 8010 |
| 2024-08-21 | 22.87 | $22.90 | 3300 |
| 2024-08-20 | 22.85 | $22.86 | 2412 |
| 2024-08-19 | 22.83 | $22.87 | 4500 |
| 2024-08-16 | 22.80 | $22.85 | 34808 |
| 2024-08-15 | 22.78 | $22.80 | 7946 |
| 2024-08-14 | 22.76 | $22.82 | 8000 |
| 2024-08-13 | 22.73 | $22.79 | 5007 |
| 2024-08-12 | 22.70 | $22.73 | 12101 |
| 2024-08-09 | 22.69 | $22.70 | 3639 |
| 2024-08-08 | 22.68 | $22.65 | 5600 |
| 2024-08-07 | 22.69 | $22.65 | 3100 |
| 2024-08-06 | 22.70 | $22.68 | 8700 |
| 2024-08-05 | 22.69 | $22.71 | 3600 |
| 2024-08-02 | 22.68 | $22.74 | 49029 |
| 2024-08-01 | 22.65 | $22.69 | 6518 |
| 2024-07-31 | 22.64 | $22.66 | 2606 |
| 2024-07-30 | 22.63 | $22.62 | 9200 |
| 2024-07-29 | 22.63 | $22.59 | 1406 |
| 2024-07-26 | 22.64 | $22.58 | 9000 |
| 2024-07-25 | 22.65 | $22.60 | 14600 |
| 2024-07-24 | 22.66 | $22.60 | 5400 |
| 2024-07-23 | 22.67 | $22.65 | 10000 |
| 2024-07-22 | 22.67 | $22.66 | 16643 |
| 2024-07-19 | 22.66 | $22.63 | 3800 |
| 2024-07-18 | 22.67 | $22.66 | 21949 |
| 2024-07-17 | 22.66 | $22.70 | 8913 |
| 2024-07-16 | 22.63 | $22.68 | 61014 |
| 2024-07-15 | 22.60 | $22.64 | 101729 |
| 2024-07-12 | 22.59 | $22.66 | 18206 |
| 2024-07-11 | 22.56 | $22.61 | 5007 |
| 2024-07-10 | 22.54 | $22.56 | 15414 |
| 2024-07-09 | 22.53 | $22.54 | 18714 |
| 2024-07-08 | 22.52 | $22.57 | 7129 |
| 2024-07-05 | 22.50 | $22.56 | 11803 |
| 2024-07-03 | 22.49 | $22.51 | 3705 |
| 2024-07-02 | 22.48 | $22.47 | 7900 |
| 2024-07-01 | 22.49 | $22.42 | 7812 |
| 2024-06-28 | 22.51 | $22.44 | 6800 |
| 2024-06-27 | 22.54 | $22.50 | 4500 |
| 2024-06-26 | 22.55 | $22.46 | 3740 |
| 2024-06-25 | 22.57 | $22.51 | 6219 |
| 2024-06-24 | 22.58 | $22.57 | 4524 |
| 2024-06-21 | 22.58 | $22.57 | 6600 |
| 2024-06-20 | 22.57 | $22.55 | 7417 |
| 2024-06-18 | 22.57 | $22.58 | 13407 |
| 2024-06-17 | 22.56 | $22.55 | 2511 |
| 2024-06-14 | 22.55 | $22.60 | 5304 |
| 2024-06-13 | 22.53 | $22.58 | 12717 |
| 2024-06-12 | 22.51 | $22.54 | 3900 |
| 2024-06-11 | 22.49 | $22.49 | 3132 |
| 2024-06-10 | 22.49 | $22.47 | 4600 |
| 2024-06-07 | 22.50 | $22.47 | 9104 |
| 2024-06-06 | 22.50 | $22.53 | 5203 |
| 2024-06-05 | 22.48 | $22.55 | 10825 |
| 2024-06-04 | 22.46 | $22.51 | 5318 |
| 2024-06-03 | 22.44 | $22.49 | 4500 |
| 2024-05-31 | 22.42 | $22.43 | 5400 |
| 2024-05-30 | 22.42 | $22.39 | 4100 |
| 2024-05-29 | 22.43 | $22.29 | 7700 |
| 2024-05-28 | 22.48 | $22.34 | 4467 |
| 2024-05-24 | 22.52 | $22.43 | 3844 |
| 2024-05-23 | 22.54 | $22.47 | 8200 |
| 2024-05-22 | 22.55 | $22.51 | 15035 |
| 2024-05-21 | 22.55 | $22.52 | 3400 |
| 2024-05-20 | 22.54 | $22.52 | 5432 |
| 2024-05-17 | 22.53 | $22.53 | 8500 |
| 2024-05-16 | 22.52 | $22.54 | 9729 |
| 2024-05-15 | 22.50 | $22.57 | 4600 |
| 2024-05-14 | 22.47 | $22.48 | 6700 |
| 2024-05-13 | 22.45 | $22.44 | 3314 |
| 2024-05-10 | 22.45 | $22.44 | 19400 |
| 2024-05-09 | 22.44 | $22.50 | 19318 |
| 2024-05-08 | 22.41 | $22.45 | 32800 |
| 2024-05-07 | 22.40 | $22.48 | 10600 |
| 2024-05-06 | 22.36 | $22.47 | 9300 |
| 2024-05-03 | 22.33 | $22.46 | 13211 |
| 2024-05-02 | 22.29 | $22.38 | 8900 |
| 2024-05-01 | 22.27 | $22.31 | 3600 |
| 2024-04-30 | 22.26 | $22.26 | 3148 |
| 2024-04-29 | 22.28 | $22.32 | 4500 |
| 2024-04-26 | 22.27 | $22.28 | 1642 |
| 2024-04-25 | 22.28 | $22.32 | 3900 |
| 2024-04-24 | 22.28 | $22.34 | 5300 |
| 2024-04-23 | 22.28 | $22.36 | 4541 |
| 2024-04-22 | 22.27 | $22.34 | 7000 |
| 2024-04-19 | 22.26 | $22.30 | 6600 |
| 2024-04-18 | 22.27 | $22.28 | 25518 |
| 2024-04-17 | 22.28 | $22.27 | 14500 |
| 2024-04-16 | 22.30 | $22.24 | 6830 |
| 2024-04-15 | 22.34 | $22.27 | 15424 |
| 2024-04-12 | 22.38 | $22.38 | 27702 |
| 2024-04-11 | 22.40 | $22.37 | 8018 |
| 2024-04-10 | 22.42 | $22.37 | 14900 |
| 2024-04-09 | 22.44 | $22.51 | 3714 |
| 2024-04-08 | 22.43 | $22.46 | 11400 |
| 2024-04-05 | 22.44 | $22.26 | 11400 |
| 2024-04-04 | 22.50 | $22.48 | 9311 |
| 2024-04-03 | 22.52 | $22.48 | 30200 |
| 2024-04-02 | 22.53 | $22.46 | 14700 |
| 2024-04-01 | 22.56 | $22.47 | 29131 |
| 2024-03-28 | 22.59 | $22.55 | 6806 |
| 2024-03-27 | 22.60 | $22.57 | 15900 |
| 2024-03-26 | 22.60 | $22.60 | 4832 |
| 2024-03-25 | 22.60 | $22.61 | 6800 |
| 2024-03-22 | 22.59 | $22.63 | 5241 |
| 2024-03-21 | 22.57 | $22.60 | 12024 |
| 2024-03-20 | 22.56 | $22.59 | 5413 |
| 2024-03-19 | 22.55 | $22.55 | 8900 |
| 2024-03-18 | 22.55 | $22.51 | 11923 |
| 2024-03-15 | 22.56 | $22.52 | 4900 |
| 2024-03-14 | 22.58 | $22.53 | 2615 |
| 2024-03-13 | 22.59 | $22.60 | 5000 |
| 2024-03-12 | 22.58 | $22.60 | 3700 |
| 2024-03-11 | 22.57 | $22.62 | 2700 |
| 2024-03-08 | 22.55 | $22.62 | 6539 |
| 2024-03-07 | 22.53 | $22.59 | 12900 |
| 2024-03-06 | 22.51 | $22.59 | 2800 |
| 2024-03-05 | 22.48 | $22.55 | 5414 |
| 2024-03-04 | 22.47 | $22.53 | 3300 |
| 2024-03-01 | 22.46 | $22.52 | 2535 |
| 2024-02-29 | 22.45 | $22.47 | 9628 |
| 2024-02-28 | 22.45 | $22.45 | 4021 |
| 2024-02-27 | 22.47 | $22.46 | 4226 |
| 2024-02-26 | 22.48 | $22.47 | 8200 |
| 2024-02-23 | 22.50 | $22.50 | 11100 |
| 2024-02-22 | 22.51 | $22.54 | 11900 |
| 2024-02-21 | 22.50 | $22.53 | 12129 |
| 2024-02-20 | 22.51 | $22.54 | 26000 |
| 2024-02-16 | 22.51 | $22.51 | 8503 |
| 2024-02-15 | 22.52 | $22.54 | 7637 |
| 2024-02-14 | 22.52 | $22.49 | 9700 |
| 2024-02-13 | 22.54 | $22.45 | 6700 |
| 2024-02-12 | 22.58 | $22.56 | 5527 |
| 2024-02-09 | 22.59 | $22.57 | 8500 |
| 2024-02-08 | 22.60 | $22.58 | 6400 |
| 2024-02-07 | 22.61 | $22.61 | 4334 |
| 2024-02-06 | 22.61 | $22.61 | 60421 |
| 2024-02-05 | 22.62 | $22.57 | 4000 |
| 2024-02-02 | 22.64 | $22.66 | 6900 |
| 2024-02-01 | 22.63 | $22.73 | 7717 |
| 2024-01-31 | 22.60 | $22.64 | 4523 |
| 2024-01-30 | 22.59 | $22.64 | 9400 |
| 2024-01-29 | 22.58 | $22.64 | 8700 |
| 2024-01-26 | 22.57 | $22.60 | 4146 |
| 2024-01-25 | 22.56 | $22.63 | 7230 |
| 2024-01-24 | 22.55 | $22.56 | 2839 |
| 2024-01-23 | 22.56 | $22.56 | 8800 |
| 2024-01-22 | 22.56 | $22.59 | 7607 |
| 2024-01-19 | 22.56 | $22.56 | 8548 |
| 2024-01-18 | 22.58 | $22.55 | 7300 |
| 2024-01-17 | 22.59 | $22.54 | 3842 |
| 2024-01-16 | 22.61 | $22.58 | 10241 |
| 2024-01-12 | 22.63 | $22.68 | 10504 |
| 2024-01-11 | 22.62 | $22.66 | 11501 |
| 2024-01-10 | 22.61 | $22.61 | 5229 |
| 2024-01-09 | 22.61 | $22.62 | 5100 |
| 2024-01-08 | 22.61 | $22.58 | 9624 |
| 2024-01-05 | 22.62 | $22.51 | 5500 |
| 2024-01-04 | 22.66 | $22.52 | 7700 |
| 2024-01-03 | 22.70 | $22.56 | 9515 |
| 2024-01-02 | 22.73 | $22.59 | 5900 |
| 2023-12-29 | 22.76 | $22.67 | 5000 |
| 2023-12-28 | 22.78 | $22.70 | 26534 |
| 2023-12-27 | 22.78 | $22.74 | 9300 |
| 2023-12-26 | 22.77 | $22.65 | 3200 |
| 2023-12-22 | 22.78 | $22.64 | 13700 |
| 2023-12-21 | 22.79 | $22.61 | 44545 |
| 2023-12-20 | 22.82 | $22.63 | 94800 |
| 2023-12-19 | 22.84 | $22.78 | 6800 |
| 2023-12-18 | 22.81 | $22.77 | 5100 |
| 2023-12-15 | 22.78 | $22.80 | 7642 |
| 2023-12-14 | 22.73 | $22.84 | 4700 |
| 2023-12-13 | 22.65 | $22.72 | 9500 |
| 2023-12-12 | 22.59 | $22.53 | 18904 |
| 2023-12-11 | 22.57 | $22.47 | 29640 |
| 2023-12-08 | 22.56 | $22.48 | 10911 |
| 2023-12-07 | 22.55 | $22.52 | 7630 |
| 2023-12-06 | 22.52 | $22.51 | 8232 |
| 2023-12-05 | 22.48 | $22.48 | 10801 |
| 2023-12-04 | 22.43 | $22.34 | 8024 |
| 2023-12-01 | 22.42 | $22.45 | 5108 |
| 2023-11-30 | 22.37 | $22.32 | 9800 |
| 2023-11-29 | 22.35 | $22.37 | 28000 |
| 2023-11-28 | 22.30 | $22.29 | 9534 |
| 2023-11-27 | 22.26 | $22.25 | 6000 |
| 2023-11-24 | 22.22 | $22.17 | 5300 |
| 2023-11-22 | 22.20 | $22.21 | 9334 |
| 2023-11-21 | 22.16 | $22.16 | 11600 |
| 2023-11-20 | 22.13 | $22.17 | 5823 |
| 2023-11-17 | 22.08 | $22.12 | 14200 |
| 2023-11-16 | 22.03 | $22.09 | 8000 |
| 2023-11-15 | 21.98 | $22.01 | 31500 |
| 2023-11-14 | 21.95 | $22.07 | 21211 |
| 2023-11-13 | 21.89 | $21.89 | 17700 |
| 2023-11-10 | 21.86 | $21.89 | 11500 |
| 2023-11-09 | 21.84 | $21.84 | 12128 |
| 2023-11-08 | 21.82 | $21.92 | 15947 |
| 2023-11-07 | 21.77 | $21.87 | 506200 |
| 2023-11-06 | 21.73 | $21.82 | 17200 |
| 2023-11-03 | 21.69 | $21.86 | 7200 |
| 2023-11-02 | 21.64 | $21.83 | 61015 |
| 2023-11-01 | 21.58 | $21.69 | 17400 |
| 2023-10-31 | 21.55 | $21.54 | 16200 |
| 2023-10-30 | 21.57 | $21.56 | 6900 |
| 2023-10-27 | 21.58 | $21.59 | 10047 |
| 2023-10-26 | 21.59 | $21.67 | 11720 |
| 2023-10-25 | 21.58 | $21.60 | 16300 |
| 2023-10-24 | 21.59 | $21.69 | 3300 |
| 2023-10-23 | 21.57 | $21.62 | 17100 |
| 2023-10-20 | 21.58 | $21.57 | 3935 |
| 2023-10-19 | 21.60 | $21.52 | 60600 |
| 2023-10-18 | 21.65 | $21.56 | 7123 |
| 2023-10-17 | 21.69 | $21.64 | 19142 |
| 2023-10-16 | 21.72 | $21.77 | 18001 |
| 2023-10-13 | 21.72 | $21.79 | 23808 |
| 2023-10-12 | 21.71 | $21.79 | 27606 |
| 2023-10-11 | 21.69 | $21.83 | 42746 |
| 2023-10-10 | 21.67 | $21.80 | 68000 |
| 2023-10-09 | 21.65 | $21.74 | 26700 |
| 2023-10-06 | 21.65 | $21.66 | 11634 |
| 2023-10-05 | 21.68 | $21.69 | 5404 |
| 2023-10-04 | 21.70 | $21.72 | 34721 |
| 2023-10-03 | 21.72 | $21.60 | 20200 |
| 2023-10-02 | 21.79 | $21.71 | 14300 |
| 2023-09-29 | 21.84 | $21.79 | 66313 |
| 2023-09-28 | 21.87 | $21.83 | 31400 |
| 2023-09-27 | 21.90 | $21.79 | 42700 |
| 2023-09-26 | 21.95 | $21.85 | 39615 |
| 2023-09-25 | 22.00 | $21.90 | 26346 |
| 2023-09-22 | 22.04 | $21.99 | 198532 |
| 2023-09-21 | 22.06 | $21.99 | 29844 |
| 2023-09-20 | 22.09 | $22.09 | 114024 |
| 2023-09-19 | 22.09 | $22.06 | 353506 |
| 2023-09-18 | 22.10 | $22.11 | 4200 |
| 2023-09-15 | 22.10 | $22.09 | 3100 |
| 2023-09-14 | 22.10 | $22.11 | 8900 |
| 2023-09-13 | 22.10 | $22.11 | 7734 |
| 2023-09-12 | 22.10 | $22.10 | 21900 |
| 2023-09-11 | 22.10 | $22.10 | 4221 |
| 2023-09-08 | 22.10 | $22.12 | 7127 |
| 2023-09-07 | 22.10 | $22.10 | 38431 |
| 2023-09-06 | 22.10 | $22.04 | 8933 |
| 2023-09-05 | 22.12 | $22.07 | 7200 |
| 2023-09-01 | 22.14 | $22.14 | 14500 |
| 2023-08-31 | 22.14 | $22.22 | 194000 |
| 2023-08-30 | 22.12 | $22.21 | 43300 |
| 2023-08-29 | 22.09 | $22.20 | 9720 |
| 2023-08-28 | 22.06 | $22.13 | 3813 |
| 2023-08-25 | 22.05 | $22.09 | 21703 |
| 2023-08-24 | 22.05 | $22.16 | 7800 |
| 2023-08-23 | 22.03 | $22.14 | 14400 |
| 2023-08-22 | 22.01 | $22.04 | 19800 |
| 2023-08-21 | 22.03 | $22.01 | 11429 |
| 2023-08-18 | 22.05 | $22.07 | 10800 |
| 2023-08-17 | 22.07 | $22.03 | 19800 |
| 2023-08-16 | 22.10 | $22.05 | 9200 |
| 2023-08-15 | 22.13 | $22.10 | 9500 |
| 2023-08-14 | 22.16 | $22.14 | 12800 |
| 2023-08-11 | 22.18 | $22.15 | 11900 |
| 2023-08-10 | 22.20 | $22.18 | 14900 |
| 2023-08-09 | 22.22 | $22.25 | 13342 |
| 2023-08-08 | 22.22 | $22.24 | 32900 |
| 2023-08-07 | 22.23 | $22.20 | 9900 |
| 2023-08-04 | 22.25 | $22.23 | 13500 |
| 2023-08-03 | 22.26 | $22.12 | 12229 |
| 2023-08-02 | 22.32 | $22.21 | 17000 |
| 2023-08-01 | 22.36 | $22.27 | 22520 |
| 2023-07-31 | 22.39 | $22.37 | 61400 |
| 2023-07-28 | 22.39 | $22.34 | 7824 |
| 2023-07-27 | 22.41 | $22.28 | 23300 |
| 2023-07-26 | 22.44 | $22.46 | 19500 |
| 2023-07-25 | 22.43 | $22.40 | 21834 |
| 2023-07-24 | 22.43 | $22.43 | 16820 |
| 2023-07-21 | 22.43 | $22.44 | 4430 |
| 2023-07-20 | 22.41 | $22.40 | 18700 |
| 2023-07-19 | 22.41 | $22.48 | 17700 |
| 2023-07-18 | 22.38 | $22.42 | 8100 |
| 2023-07-17 | 22.37 | $22.40 | 58738 |
| 2023-07-14 | 22.35 | $22.38 | 21300 |
| 2023-07-13 | 22.34 | $22.47 | 10600 |
| 2023-07-12 | 22.30 | $22.40 | 17836 |
| 2023-07-11 | 22.28 | $22.29 | 14100 |
| 2023-07-10 | 22.28 | $22.26 | 34715 |
| 2023-07-07 | 22.29 | $22.20 | 27513 |
| 2023-07-06 | 22.33 | $22.21 | 73819 |
| 2023-07-05 | 22.37 | $22.31 | 15845 |
| 2023-07-03 | 22.39 | $22.39 | 14509 |
| 2023-06-30 | 22.39 | $22.40 | 15000 |
| 2023-06-29 | 22.38 | $22.33 | 7146 |
| 2023-06-28 | 22.40 | $22.41 | 13929 |
| 2023-06-27 | 22.39 | $22.35 | 16900 |
| 2023-06-26 | 22.40 | $22.37 | 14800 |
| 2023-06-23 | 22.40 | $22.37 | 18245 |
| 2023-06-22 | 22.41 | $22.39 | 29742 |
| 2023-06-21 | 22.41 | $22.45 | 15300 |
| 2023-06-20 | 22.39 | $22.47 | 18300 |
| 2023-06-16 | 22.36 | $22.43 | 7620 |
| 2023-06-15 | 22.34 | $22.44 | 14400 |
| 2023-06-14 | 22.30 | $22.32 | 33206 |
| 2023-06-13 | 22.30 | $22.30 | 7100 |
| 2023-06-12 | 22.31 | $22.34 | 17700 |
| 2023-06-09 | 22.31 | $22.32 | 23741 |
| 2023-06-08 | 22.31 | $22.34 | 5131 |
| 2023-06-07 | 22.31 | $22.28 | 56712 |
| 2023-06-06 | 22.32 | $22.37 | 18346 |
| 2023-06-05 | 22.31 | $22.36 | 44230 |
| 2023-06-02 | 22.31 | $22.38 | 18744 |
| 2023-06-01 | 22.29 | $22.40 | 14500 |
| 2023-05-31 | 22.27 | $22.36 | 15206 |
| 2023-05-30 | 22.26 | $22.33 | 8400 |
| 2023-05-26 | 22.26 | $22.25 | 10200 |
| 2023-05-25 | 22.28 | $22.26 | 18935 |
| 2023-05-24 | 22.30 | $22.30 | 7000 |
| 2023-05-23 | 22.32 | $22.33 | 13200 |
| 2023-05-22 | 22.33 | $22.33 | 15309 |
| 2023-05-19 | 22.35 | $22.32 | 14626 |
| 2023-05-18 | 22.38 | $22.33 | 9000 |
| 2023-05-17 | 22.41 | $22.37 | 13300 |
| 2023-05-16 | 22.43 | $22.38 | 6200 |
| 2023-05-15 | 22.46 | $22.43 | 13333 |
| 2023-05-12 | 22.48 | $22.49 | 42700 |
| 2023-05-11 | 22.48 | $22.55 | 4700 |
| 2023-05-10 | 22.46 | $22.50 | 15600 |
| 2023-05-09 | 22.46 | $22.42 | 7943 |
| 2023-05-08 | 22.49 | $22.42 | 8500 |
| 2023-05-05 | 22.51 | $22.50 | 7422 |
| 2023-05-04 | 22.53 | $22.54 | 8000 |
| 2023-05-03 | 22.53 | $22.53 | 7705 |
| 2023-05-02 | 22.53 | $22.50 | 9600 |
| 2023-05-01 | 22.54 | $22.41 | 14300 |
| 2023-04-28 | 22.59 | $22.57 | 4426 |
| 2023-04-27 | 22.60 | $22.50 | 11900 |
| 2023-04-26 | 22.62 | $22.61 | 5300 |
| 2023-04-25 | 22.62 | $22.66 | 12900 |
| 2023-04-24 | 22.61 | $22.61 | 10248 |
| 2023-04-21 | 22.60 | $22.56 | 6000 |
| 2023-04-20 | 22.61 | $22.56 | 25413 |
| 2023-04-19 | 22.62 | $22.51 | 24100 |
| 2023-04-18 | 22.64 | $22.57 | 9600 |
| 2023-04-17 | 22.66 | $22.53 | 14000 |
| 2023-04-14 | 22.68 | $22.60 | 13237 |
| 2023-04-13 | 22.69 | $22.64 | 22100 |
| 2023-04-12 | 22.69 | $22.61 | 16000 |
| 2023-04-11 | 22.69 | $22.64 | 14000 |
| 2023-04-10 | 22.69 | $22.63 | 12600 |
| 2023-04-06 | 22.68 | $22.68 | 8300 |
| 2023-04-05 | 22.66 | $22.70 | 5600 |
| 2023-04-04 | 22.62 | $22.66 | 3704 |
| 2023-04-03 | 22.58 | $22.64 | 18637 |
| 2023-03-31 | 22.54 | $22.54 | 19100 |
| 2023-03-30 | 22.53 | $22.48 | 6044 |
| 2023-03-29 | 22.53 | $22.46 | 17300 |
| 2023-03-28 | 22.53 | $22.41 | 30900 |
| 2023-03-27 | 22.54 | $22.43 | 10103 |
| 2023-03-24 | 22.56 | $22.62 | 15500 |
| 2023-03-23 | 22.51 | $22.60 | 10635 |
| 2023-03-22 | 22.46 | $22.57 | 27204 |
| 2023-03-21 | 22.41 | $22.49 | 15648 |
| 2023-03-20 | 22.37 | $22.44 | 14212 |
| 2023-03-17 | 22.33 | $22.48 | 13439 |
| 2023-03-16 | 22.28 | $22.41 | 10600 |
| 2023-03-15 | 22.23 | $22.41 | 12035 |
| 2023-03-14 | 22.18 | $22.29 | 9700 |
| 2023-03-13 | 22.15 | $22.33 | 16800 |
| 2023-03-10 | 22.11 | $22.29 | 18000 |
| 2023-03-09 | 22.07 | $22.13 | 12822 |
| 2023-03-08 | 22.07 | $22.12 | 2649 |
| 2023-03-07 | 22.08 | $22.15 | 12000 |
| 2023-03-06 | 22.08 | $22.20 | 39200 |
| 2023-03-03 | 22.07 | $22.23 | 14223 |
| 2023-03-02 | 22.05 | $22.09 | 14412 |
| 2023-03-01 | 22.08 | $22.08 | 47400 |
| 2023-02-28 | 22.11 | $22.14 | 17734 |
| 2023-02-27 | 22.14 | $22.14 | 22100 |
| 2023-02-24 | 22.17 | $22.15 | 28606 |
| 2023-02-23 | 22.21 | $22.27 | 18900 |
| 2023-02-22 | 22.22 | $22.18 | 7800 |
| 2023-02-21 | 22.27 | $22.16 | 11822 |
| 2023-02-17 | 22.33 | $22.31 | 10623 |
| 2023-02-16 | 22.37 | $22.27 | 19923 |
| 2023-02-15 | 22.42 | $22.35 | 17900 |
| 2023-02-14 | 22.46 | $22.39 | 12200 |
| 2023-02-13 | 22.50 | $22.40 | 13421 |
| 2023-02-10 | 22.54 | $22.37 | 7234 |
| 2023-02-09 | 22.60 | $22.44 | 20240 |
| 2023-02-08 | 22.65 | $22.59 | 36600 |
| 2023-02-07 | 22.67 | $22.53 | 5523 |
| 2023-02-06 | 22.70 | $22.56 | 13400 |
| 2023-02-03 | 22.74 | $22.66 | 48218 |
| 2023-02-02 | 22.75 | $22.79 | 17800 |
| 2023-02-01 | 22.71 | $22.77 | 20539 |
| 2023-01-31 | 22.68 | $22.65 | 6200 |
| 2023-01-30 | 22.68 | $22.57 | 5200 |
| 2023-01-27 | 22.70 | $22.62 | 14400 |
| 2023-01-26 | 22.70 | $22.67 | 19109 |
| 2023-01-25 | 22.69 | $22.67 | 42600 |
| 2023-01-24 | 22.67 | $22.67 | 23200 |
| 2023-01-23 | 22.65 | $22.60 | 9501 |
| 2023-01-20 | 22.65 | $22.63 | 34800 |
| 2023-01-19 | 22.63 | $22.69 | 63400 |
| 2023-01-18 | 22.59 | $22.73 | 29712 |
| 2023-01-17 | 22.53 | $22.59 | 16300 |
| 2023-01-13 | 22.49 | $22.63 | 6600 |
| 2023-01-12 | 22.44 | $22.67 | 10200 |
| 2023-01-11 | 22.35 | $22.53 | 12424 |
| 2023-01-10 | 22.30 | $22.43 | 20047 |
| 2023-01-09 | 22.26 | $22.47 | 42307 |
| 2023-01-06 | 22.20 | $22.42 | 18700 |
| 2023-01-05 | 22.15 | $22.22 | 4842 |
| 2023-01-04 | 22.15 | $22.24 | 13400 |
| 2023-01-03 | 22.14 | $22.14 | 12443 |
| 2022-12-30 | 22.17 | $22.08 | 74600 |
| 2022-12-29 | 22.22 | $22.16 | 16500 |
| 2022-12-28 | 22.26 | $22.08 | 23109 |
| 2022-12-27 | 22.33 | $22.11 | 32530 |
| 2022-12-23 | 22.41 | $22.25 | 29311 |
| 2022-12-22 | 22.46 | $22.30 | 60529 |
| 2022-12-21 | 22.50 | $22.27 | 6642 |
| 2022-12-20 | 22.57 | $22.32 | 20907 |
| 2022-12-19 | 22.63 | $22.42 | 8500 |
| 2022-12-16 | 22.66 | $22.54 | 46800 |
| 2022-12-15 | 22.67 | $22.58 | 13042 |
| 2022-12-14 | 22.66 | $22.60 | 9410 |
| 2022-12-13 | 22.64 | $22.58 | 17138 |
| 2022-12-12 | 22.62 | $22.46 | 43400 |
| 2022-12-09 | 22.63 | $22.51 | 4800 |
| 2022-12-08 | 22.62 | $22.56 | 2000 |
| 2022-12-07 | 22.59 | $22.59 | 7300 |
| 2022-12-06 | 22.54 | $22.46 | 6902 |
| 2022-12-05 | 22.52 | $22.42 | 9504 |
| 2022-12-02 | 22.50 | $22.53 | 7600 |
| 2022-12-01 | 22.43 | $22.46 | 20017 |
| 2022-11-30 | 22.38 | $22.30 | 10434 |
| 2022-11-29 | 22.35 | $22.19 | 10100 |
| 2022-11-28 | 22.36 | $22.25 | 7102 |
| 2022-11-25 | 22.34 | $22.33 | 2718 |
| 2022-11-23 | 22.29 | $22.31 | 8800 |
| 2022-11-22 | 22.23 | $22.21 | 9840 |
| 2022-11-21 | 22.19 | $22.13 | 28700 |
| 2022-11-18 | 22.16 | $22.15 | 36030 |
| 2022-11-17 | 22.11 | $22.15 | 9400 |
| 2022-11-16 | 22.05 | $22.20 | 9427 |
| 2022-11-15 | 21.96 | $22.12 | 13120 |
| 2022-11-14 | 21.88 | $21.99 | 11709 |
| 2022-11-11 | 21.81 | $22.01 | 4100 |
| 2022-11-10 | 21.72 | $21.96 | 8806 |
| 2022-11-09 | 21.63 | $21.62 | 47800 |
| 2022-11-08 | 21.63 | $21.65 | 14500 |
| 2022-11-07 | 21.62 | $21.61 | 7314 |
| 2022-11-04 | 21.62 | $21.64 | 9700 |
| 2022-11-03 | 21.60 | $21.60 | 15700 |
| 2022-11-02 | 21.60 | $21.66 | 7233 |
| 2022-11-01 | 21.58 | $21.71 | 9225 |
| 2022-10-31 | 21.54 | $21.62 | 12007 |
| 2022-10-28 | 21.53 | $21.67 | 4122 |
| 2022-10-27 | 21.49 | $21.65 | 13717 |
| 2022-10-26 | 21.45 | $21.61 | 32908 |
| 2022-10-25 | 21.42 | $21.54 | 24339 |
| 2022-10-24 | 21.41 | $21.45 | 5600 |
| 2022-10-21 | 21.43 | $21.45 | 1100 |
| 2022-10-20 | 21.45 | $21.41 | 23900 |
| 2022-10-19 | 21.49 | $21.49 | 27200 |
| 2022-10-18 | 21.53 | $21.63 | 18600 |
| 2022-10-17 | 21.52 | $21.58 | 23300 |
| 2022-10-14 | 21.54 | $21.51 | 8236 |
| 2022-10-13 | 21.58 | $21.62 | 17000 |
| 2022-10-12 | 21.60 | $21.60 | 4900 |
| 2022-10-11 | 21.63 | $21.62 | 6003 |
| 2022-10-10 | 21.67 | $21.64 | 13502 |
| 2022-10-07 | 21.72 | $21.75 | 24100 |
| 2022-10-06 | 21.74 | $21.86 | 7200 |
| 2022-10-05 | 21.73 | $21.89 | 11700 |
| 2022-10-04 | 21.72 | $21.97 | 26541 |
| 2022-10-03 | 21.68 | $21.89 | 32300 |
| 2022-09-30 | 21.66 | $21.71 | 22301 |
| 2022-09-29 | 21.70 | $21.70 | 6200 |
| 2022-09-28 | 21.75 | $21.78 | 52734 |
| 2022-09-27 | 21.80 | $21.58 | 24300 |
| 2022-09-26 | 21.92 | $21.75 | 48300 |
| 2022-09-23 | 22.02 | $21.95 | 44421 |
| 2022-09-22 | 22.08 | $22.01 | 24405 |
| 2022-09-21 | 22.14 | $22.18 | 91000 |
| 2022-09-20 | 22.16 | $22.15 | 20729 |
| 2022-09-19 | 22.19 | $22.25 | 7300 |
| 2022-09-16 | 22.21 | $22.26 | 11603 |
| 2022-09-15 | 22.23 | $22.26 | 28200 |
| 2022-09-14 | 22.25 | $22.33 | 16348 |
| 2022-09-13 | 22.26 | $22.29 | 7312 |
| 2022-09-12 | 22.29 | $22.38 | 23326 |
| 2022-09-09 | 22.30 | $22.39 | 3600 |
| 2022-09-08 | 22.30 | $22.37 | 16147 |
| 2022-09-07 | 22.32 | $22.40 | 18344 |
| 2022-09-06 | 22.34 | $22.22 | 7419 |
| 2022-09-02 | 22.42 | $22.39 | 4405 |
| 2022-09-01 | 22.47 | $22.37 | 8200 |
| 2022-08-31 | 22.54 | $22.46 | 11526 |
| 2022-08-30 | 22.59 | $22.55 | 7500 |
| 2022-08-29 | 22.63 | $22.54 | 9800 |
| 2022-08-26 | 22.68 | $22.64 | 17000 |
| 2022-08-25 | 22.72 | $22.71 | 37000 |
| 2022-08-24 | 22.74 | $22.63 | 8002 |
| 2022-08-23 | 22.79 | $22.66 | 17300 |
| 2022-08-22 | 22.84 | $22.64 | 12034 |
| 2022-08-19 | 22.91 | $22.73 | 9300 |
| 2022-08-18 | 22.97 | $22.88 | 25608 |
| 2022-08-17 | 22.99 | $22.84 | 17211 |
| 2022-08-16 | 23.03 | $22.96 | 19011 |
| 2022-08-15 | 23.04 | $23.02 | 18200 |
| 2022-08-12 | 23.03 | $23.03 | 4900 |
| 2022-08-11 | 23.01 | $22.88 | 19900 |
| 2022-08-10 | 23.04 | $23.01 | 61008 |
| 2022-08-09 | 23.03 | $22.88 | 5900 |
| 2022-08-08 | 23.06 | $22.94 | 12900 |
| 2022-08-05 | 23.07 | $22.90 | 7748 |
| 2022-08-04 | 23.09 | $23.07 | 4200 |
| 2022-08-03 | 23.07 | $23.07 | 10400 |
| 2022-08-02 | 23.03 | $22.94 | 15100 |
| 2022-08-01 | 23.03 | $23.07 | 23500 |
| 2022-07-29 | 22.99 | $23.06 | 10617 |
| 2022-07-28 | 22.93 | $23.01 | 5215 |
| 2022-07-27 | 22.88 | $22.92 | 10700 |
| 2022-07-26 | 22.84 | $22.81 | 2410 |
| 2022-07-25 | 22.83 | $22.82 | 7621 |
| 2022-07-22 | 22.82 | $22.92 | 13701 |
| 2022-07-21 | 22.76 | $22.84 | 10400 |
| 2022-07-20 | 22.72 | $22.69 | 13200 |
| 2022-07-19 | 22.72 | $22.71 | 21200 |
| 2022-07-18 | 22.70 | $22.68 | 25300 |
| 2022-07-15 | 22.70 | $22.77 | 36206 |
| 2022-07-14 | 22.66 | $22.66 | 14719 |
| 2022-07-13 | 22.65 | $22.74 | 12905 |
| 2022-07-12 | 22.61 | $22.66 | 9700 |
| 2022-07-11 | 22.59 | $22.65 | 7431 |
| 2022-07-08 | 22.57 | $22.63 | 12825 |
| 2022-07-07 | 22.55 | $22.63 | 9634 |
| 2022-07-06 | 22.53 | $22.62 | 8828 |
| 2022-07-05 | 22.50 | $22.66 | 12100 |
| 2022-07-01 | 22.46 | $22.63 | 6824 |
| 2022-06-30 | 22.42 | $22.53 | 65009 |
| 2022-06-29 | 22.40 | $22.49 | 12529 |
| 2022-06-28 | 22.39 | $22.43 | 11312 |
| 2022-06-27 | 22.40 | $22.44 | 30500 |
| 2022-06-24 | 22.42 | $22.55 | 10213 |
| 2022-06-23 | 22.40 | $22.52 | 13600 |
| 2022-06-22 | 22.40 | $22.46 | 14133 |
| 2022-06-21 | 22.41 | $22.37 | 14800 |
| 2022-06-17 | 22.46 | $22.49 | 7000 |
| 2022-06-16 | 22.48 | $22.46 | 7917 |
| 2022-06-15 | 22.52 | $22.39 | 18100 |
| 2022-06-14 | 22.59 | $22.25 | 21713 |
| 2022-06-13 | 22.72 | $22.32 | 20727 |
| 2022-06-10 | 22.86 | $22.63 | 12824 |
| 2022-06-09 | 22.94 | $22.77 | 11300 |
| 2022-06-08 | 22.98 | $22.85 | 6500 |
| 2022-06-07 | 23.01 | $22.93 | 11532 |
| 2022-06-06 | 23.02 | $22.89 | 30105 |
| 2022-06-03 | 23.05 | $22.93 | 40300 |
| 2022-06-02 | 23.06 | $22.98 | 22100 |
| 2022-06-01 | 23.06 | $23.00 | 5700 |
| 2022-05-31 | 23.06 | $23.07 | 23000 |
| 2022-05-27 | 23.03 | $23.17 | 33800 |
| 2022-05-26 | 22.96 | $23.12 | 30600 |
| 2022-05-25 | 22.89 | $23.11 | 18600 |
| 2022-05-24 | 22.81 | $22.97 | 14200 |
| 2022-05-23 | 22.75 | $22.78 | 22829 |
| 2022-05-20 | 22.75 | $22.83 | 13000 |
| 2022-05-19 | 22.72 | $22.77 | 8722 |
| 2022-05-18 | 22.72 | $22.73 | 10400 |
| 2022-05-17 | 22.72 | $22.74 | 28232 |
| 2022-05-16 | 22.73 | $22.77 | 66300 |
| 2022-05-13 | 22.72 | $22.77 | 7905 |
| 2022-05-12 | 22.72 | $22.78 | 16108 |
| 2022-05-11 | 22.72 | $22.79 | 6200 |
| 2022-05-10 | 22.71 | $22.76 | 30340 |
| 2022-05-09 | 22.71 | $22.71 | 22900 |
| 2022-05-06 | 22.73 | $22.72 | 25414 |
| 2022-05-05 | 22.76 | $22.75 | 26947 |
| 2022-05-04 | 22.78 | $22.84 | 20524 |
| 2022-05-03 | 22.78 | $22.79 | 11006 |
| 2022-05-02 | 22.80 | $22.77 | 13907 |
| 2022-04-29 | 22.84 | $22.79 | 92500 |
| 2022-04-28 | 22.87 | $22.91 | 11400 |
| 2022-04-27 | 22.88 | $22.91 | 5600 |
| 2022-04-26 | 22.89 | $22.94 | 24100 |
| 2022-04-25 | 22.90 | $22.93 | 20002 |
| 2022-04-22 | 22.91 | $22.89 | 7145 |
| 2022-04-21 | 22.94 | $22.91 | 12915 |
| 2022-04-20 | 22.97 | $22.96 | 15500 |
| 2022-04-19 | 23.00 | $22.92 | 7400 |
| 2022-04-18 | 23.04 | $22.97 | 11000 |
| 2022-04-14 | 23.09 | $23.04 | 19800 |
| 2022-04-13 | 23.12 | $23.10 | 9100 |
| 2022-04-12 | 23.14 | $23.05 | 13538 |
| 2022-04-11 | 23.18 | $23.05 | 12405 |
| 2022-04-08 | 23.23 | $23.13 | 15600 |
| 2022-04-07 | 23.28 | $23.18 | 29700 |
| 2022-04-06 | 23.31 | $23.23 | 8300 |
| 2022-04-05 | 23.34 | $23.29 | 7600 |
| 2022-04-04 | 23.35 | $23.38 | 8941 |
| 2022-04-01 | 23.34 | $23.40 | 24500 |
| 2022-03-31 | 23.33 | $23.38 | 16800 |
| 2022-03-30 | 23.31 | $23.36 | 15600 |
| 2022-03-29 | 23.30 | $23.34 | 12217 |
| 2022-03-28 | 23.30 | $23.29 | 15032 |
| 2022-03-25 | 23.31 | $23.29 | 8421 |
| 2022-03-24 | 23.33 | $23.35 | 11700 |
| 2022-03-23 | 23.33 | $23.35 | 10936 |
| 2022-03-22 | 23.34 | $23.36 | 45500 |
| 2022-03-21 | 23.34 | $23.40 | 9130 |
| 2022-03-18 | 23.34 | $23.45 | 22426 |
| 2022-03-17 | 23.32 | $23.38 | 13300 |
| 2022-03-16 | 23.32 | $23.33 | 2310 |
| 2022-03-15 | 23.34 | $23.29 | 24600 |
| 2022-03-14 | 23.37 | $23.29 | 35600 |
| 2022-03-11 | 23.42 | $23.36 | 36300 |
| 2022-03-10 | 23.46 | $23.40 | 32242 |
| 2022-03-09 | 23.50 | $23.46 | 25615 |
| 2022-03-08 | 23.52 | $23.50 | 71436 |
| 2022-03-07 | 23.55 | $23.60 | 26406 |
| 2022-03-04 | 23.55 | $23.64 | 89300 |
| 2022-03-03 | 23.53 | $23.61 | 89427 |
| 2022-03-02 | 23.53 | $23.65 | 7733 |
| 2022-03-01 | 23.52 | $23.76 | 10500 |
| 2022-02-28 | 23.47 | $23.72 | 13400 |
| 2022-02-25 | 23.42 | $23.50 | 9343 |
| 2022-02-24 | 23.45 | $23.51 | 16814 |
| 2022-02-23 | 23.47 | $23.53 | 11414 |
| 2022-02-22 | 23.50 | $23.63 | 19211 |
| 2022-02-18 | 23.51 | $23.65 | 8000 |
| 2022-02-17 | 23.52 | $23.58 | 8600 |
| 2022-02-16 | 23.56 | $23.55 | 10825 |
| 2022-02-15 | 23.62 | $23.60 | 8600 |
| 2022-02-14 | 23.68 | $23.60 | 9924 |
| 2022-02-11 | 23.77 | $23.72 | 8310 |
| 2022-02-10 | 23.83 | $23.70 | 8002 |
| 2022-02-09 | 23.92 | $23.98 | 5322 |
| 2022-02-08 | 23.95 | $23.93 | 8042 |
| 2022-02-07 | 24.00 | $23.92 | 7903 |
| 2022-02-04 | 24.07 | $23.96 | 3637 |
| 2022-02-03 | 24.14 | $24.17 | 7600 |
| 2022-02-02 | 24.17 | $24.34 | 16300 |
| 2022-02-01 | 24.15 | $24.26 | 7723 |
| 2022-01-31 | 24.16 | $24.22 | 9306 |
| 2022-01-28 | 24.18 | $24.24 | 15900 |
| 2022-01-27 | 24.21 | $24.25 | 9805 |
| 2022-01-26 | 24.24 | $24.23 | 10642 |
| 2022-01-25 | 24.29 | $24.33 | 7126 |
| 2022-01-24 | 24.32 | $24.42 | 18200 |
| 2022-01-21 | 24.34 | $24.39 | 11101 |
| 2022-01-20 | 24.37 | $24.38 | 6626 |
| 2022-01-19 | 24.41 | $24.37 | 8900 |
| 2022-01-18 | 24.47 | $24.31 | 8300 |
| 2022-01-14 | 24.57 | $24.58 | 21900 |
| 2022-01-13 | 24.61 | $24.68 | 20000 |
| 2022-01-12 | 24.62 | $24.67 | 10335 |
| 2022-01-11 | 24.64 | $24.66 | 10913 |
| 2022-01-10 | 24.68 | $24.55 | 51736 |
| 2022-01-07 | 24.76 | $24.57 | 4707 |
| 2022-01-06 | 24.85 | $24.70 | 18513 |
| 2022-01-05 | 24.92 | $24.72 | 20000 |
| 2022-01-04 | 25.01 | $24.82 | 7100 |
| 2022-01-03 | 25.08 | $24.91 | 11700 |
| 2021-12-31 | 25.14 | $25.13 | 50844 |
| 2021-12-30 | 25.14 | $25.11 | 6001 |
| 2021-12-29 | 25.15 | $25.06 | 19030 |
| 2021-12-28 | 25.17 | $25.15 | 11728 |
| 2021-12-27 | 25.18 | $25.17 | 4100 |
| 2021-12-23 | 25.18 | $25.14 | 11700 |
| 2021-12-22 | 25.18 | $25.17 | 9800 |
| 2021-12-21 | 25.18 | $25.09 | 11031 |
| 2021-12-20 | 25.21 | $25.15 | 9300 |
| 2021-12-17 | 25.21 | $25.21 | 3700 |
| 2021-12-16 | 25.21 | $25.17 | 8206 |
| 2021-12-15 | 25.21 | $25.15 | 5200 |
| 2021-12-14 | 25.21 | $25.18 | 7800 |
| 2021-12-13 | 25.21 | $25.23 | 10216 |
| 2021-12-10 | 25.19 | $25.16 | 12200 |
| 2021-12-09 | 25.19 | $25.15 | 15522 |
| 2021-12-08 | 25.19 | $25.14 | 10500 |
| 2021-12-07 | 25.19 | $25.29 | 46143 |
| 2021-12-06 | 25.14 | $25.26 | 6343 |
| 2021-12-03 | 25.10 | $25.31 | 4900 |
| 2021-12-02 | 25.02 | $25.17 | 10800 |
| 2021-12-01 | 24.98 | $25.13 | 9500 |
| 2021-11-30 | 24.93 | $25.06 | 9513 |
| 2021-11-29 | 24.91 | $24.95 | 13400 |
| 2021-11-26 | 24.91 | $24.89 | 5500 |
| 2021-11-24 | 24.93 | $24.82 | 9300 |
| 2021-11-23 | 24.98 | $24.77 | 8700 |
| 2021-11-22 | 25.05 | $24.96 | 10100 |
| 2021-11-19 | 25.09 | $25.08 | 7411 |
| 2021-11-18 | 25.09 | $25.03 | 19147 |
| 2021-11-17 | 25.11 | $24.99 | 8026 |
| 2021-11-16 | 25.15 | $24.93 | 3436 |
| 2021-11-15 | 25.21 | $24.98 | 8243 |
| 2021-11-12 | 25.27 | $25.15 | 9704 |
| 2021-11-11 | 25.29 | $25.19 | 17318 |
| 2021-11-10 | 25.30 | $25.21 | 15805 |
| 2021-11-09 | 25.31 | $25.46 | 20027 |
| 2021-11-08 | 25.23 | $25.34 | 10200 |
| 2021-11-05 | 25.18 | $25.39 | 8800 |
| 2021-11-04 | 25.09 | $25.19 | 3431 |
| 2021-11-03 | 25.05 | $25.06 | 10700 |
| 2021-11-02 | 25.05 | $25.11 | 7400 |
| 2021-11-01 | 25.02 | $25.08 | 10607 |
| 2021-10-29 | 25.01 | $25.12 | 9610 |
| 2021-10-28 | 24.97 | $25.11 | 9900 |
| 2021-10-27 | 24.93 | $25.12 | 13633 |
| 2021-10-26 | 24.88 | $25.01 | 26600 |
| 2021-10-25 | 24.86 | $24.89 | 10844 |
| 2021-10-22 | 24.87 | $24.92 | 6911 |
| 2021-10-21 | 24.88 | $24.88 | 4300 |
| 2021-10-20 | 24.90 | $24.91 | 53900 |
| 2021-10-19 | 24.92 | $24.97 | 9407 |
| 2021-10-18 | 24.92 | $25.04 | 33500 |
| 2021-10-15 | 24.91 | $25.08 | 4302 |
| 2021-10-14 | 24.88 | $25.14 | 12905 |
| 2021-10-13 | 24.84 | $25.00 | 56300 |
| 2021-10-12 | 24.82 | $24.87 | 26110 |
| 2021-10-11 | 24.85 | $24.78 | 8249 |
| 2021-10-08 | 24.92 | $24.85 | 8600 |
| 2021-10-07 | 24.98 | $24.95 | 51148 |
| 2021-10-06 | 25.03 | $25.02 | 28415 |
| 2021-10-05 | 25.07 | $25.01 | 31100 |
| 2021-10-04 | 25.12 | $25.09 | 18800 |
| 2021-10-01 | 25.16 | $25.14 | 3600 |
| 2021-09-30 | 25.19 | $25.06 | 14042 |
| 2021-09-29 | 25.26 | $25.09 | 13222 |
| 2021-09-28 | 25.33 | $25.06 | 5300 |
| 2021-09-27 | 25.43 | $25.24 | 5437 |
| 2021-09-24 | 25.50 | $25.32 | 2720 |
| 2021-09-23 | 25.55 | $25.45 | 8500 |
| 2021-09-22 | 25.57 | $25.60 | 8006 |
| 2021-09-21 | 25.56 | $25.57 | 9915 |
| 2021-09-20 | 25.54 | $25.53 | 9700 |
| 2021-09-17 | 25.54 | $25.49 | 11000 |
| 2021-09-16 | 25.54 | $25.55 | 4500 |
| 2021-09-15 | 25.53 | $25.59 | 10024 |
| 2021-09-14 | 25.50 | $25.61 | 12721 |
| 2021-09-13 | 25.46 | $25.52 | 31747 |
| 2021-09-10 | 25.44 | $25.44 | 25543 |
| 2021-09-09 | 25.43 | $25.51 | 17100 |
| 2021-09-08 | 25.41 | $25.40 | 3200 |
| 2021-09-07 | 25.41 | $25.32 | 4523 |
| 2021-09-03 | 25.44 | $25.43 | 125129 |
| 2021-09-02 | 25.44 | $25.50 | 903 |
| 2021-09-01 | 25.41 | $25.46 | 83100 |
| 2021-08-31 | 25.40 | $25.43 | 5727 |
| 2021-08-30 | 25.39 | $25.48 | 14800 |
| 2021-08-27 | 25.36 | $25.43 | 10005 |
| 2021-08-26 | 25.35 | $25.31 | 7501 |
| 2021-08-25 | 25.36 | $25.34 | 30200 |
| 2021-08-24 | 25.38 | $25.40 | 10637 |
| 2021-08-23 | 25.37 | $25.45 | 13800 |
| 2021-08-20 | 25.35 | $25.42 | 5135 |
| 2021-08-19 | 25.33 | $25.40 | 10745 |
| 2021-08-18 | 25.32 | $25.36 | 2841 |
| 2021-08-17 | 25.32 | $25.36 | 98600 |
| 2021-08-16 | 25.32 | $25.38 | 3000 |
| 2021-08-13 | 25.31 | $25.35 | 3300 |
| 2021-08-12 | 25.31 | $25.23 | 18200 |
| 2021-08-11 | 25.35 | $25.20 | 8037 |
| 2021-08-10 | 25.40 | $25.22 | 4119 |
| 2021-08-09 | 25.46 | $25.26 | 5341 |
| 2021-08-06 | 25.52 | $25.33 | 4046 |
| 2021-08-05 | 25.58 | $25.51 | 5200 |
| 2021-08-04 | 25.58 | $25.55 | 7100 |
| 2021-08-03 | 25.57 | $25.56 | 2900 |
| 2021-08-02 | 25.56 | $25.56 | 21220 |
| 2021-07-30 | 25.54 | $25.52 | 13300 |
| 2021-07-29 | 25.53 | $25.47 | 15503 |
| 2021-07-28 | 25.53 | $25.51 | 4539 |
| 2021-07-27 | 25.51 | $25.49 | 19400 |
| 2021-07-26 | 25.49 | $25.41 | 14441 |
| 2021-07-23 | 25.50 | $25.46 | 6700 |
| 2021-07-22 | 25.49 | $25.49 | 7017 |
| 2021-07-21 | 25.46 | $25.38 | 25315 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.25
2026-07-17
Close Price
$22.38
Vol: 1318
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
48.17
Maximum
73.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.25 | $22.38 | 1318 |
| 2026-07-16 | 42.77 | $22.37 | 600 |
| 2026-07-15 | 42.77 | $22.37 | 1400 |
| 2026-07-14 | 39.90 | $22.35 | 3600 |
| 2026-07-13 | 39.90 | $22.35 | 1523 |
| 2026-07-10 | 41.80 | $22.37 | 2139 |
| 2026-07-09 | 42.76 | $22.38 | 2800 |
| 2026-07-08 | 41.48 | $22.37 | 1900 |
| 2026-07-07 | 44.30 | $22.40 | 1143 |
| 2026-07-06 | 48.49 | $22.44 | 2813 |
| 2026-07-02 | 46.07 | $22.42 | 318 |
| 2026-07-01 | 44.84 | $22.41 | 3600 |
| 2026-06-30 | 46.87 | $22.43 | 2400 |
| 2026-06-29 | 48.98 | $22.45 | 1500 |
| 2026-06-26 | 46.70 | $22.43 | 2903 |
| 2026-06-25 | 54.85 | $22.50 | 4949 |
| 2026-06-24 | 54.85 | $22.50 | 2114 |
| 2026-06-23 | 51.58 | $22.47 | 5813 |
| 2026-06-22 | 51.58 | $22.47 | 3420 |
| 2026-06-18 | 55.18 | $22.50 | 500 |
| 2026-06-17 | 52.00 | $22.47 | 900 |
| 2026-06-16 | 54.45 | $22.49 | 437 |
| 2026-06-15 | 54.45 | $22.49 | 2237 |
| 2026-06-12 | 49.03 | $22.44 | 1200 |
| 2026-06-11 | 49.03 | $22.44 | 700 |
| 2026-06-10 | 46.74 | $22.42 | 2617 |
| 2026-06-09 | 47.76 | $22.43 | 6800 |
| 2026-06-08 | 46.65 | $22.42 | 1925 |
| 2026-06-05 | 47.61 | $22.43 | 1707 |
| 2026-06-04 | 50.56 | $22.46 | 1133 |
| 2026-06-03 | 49.57 | $22.45 | 11900 |
| 2026-06-02 | 52.57 | $22.48 | 4000 |
| 2026-06-01 | 49.68 | $22.45 | 4831 |
| 2026-05-29 | 51.68 | $22.47 | 920 |
| 2026-05-28 | 47.68 | $22.43 | 1906 |
| 2026-05-27 | 47.68 | $22.43 | 8404 |
| 2026-05-26 | 46.69 | $22.42 | 3900 |
| 2026-05-22 | 43.63 | $22.39 | 2316 |
| 2026-05-21 | 46.14 | $22.42 | 1100 |
| 2026-05-20 | 44.10 | $22.40 | 1300 |
| 2026-05-19 | 39.77 | $22.36 | 1200 |
| 2026-05-18 | 43.80 | $22.41 | 714 |
| 2026-05-15 | 43.80 | $22.41 | 721 |
| 2026-05-14 | 48.21 | $22.46 | 7642 |
| 2026-05-13 | 47.20 | $22.45 | 641 |
| 2026-05-12 | 47.20 | $22.45 | 3500 |
| 2026-05-11 | 49.83 | $22.48 | 2000 |
| 2026-05-08 | 48.93 | $22.47 | 1648 |
| 2026-05-07 | 48.93 | $22.47 | 3039 |
| 2026-05-06 | 50.57 | $22.49 | 3710 |
| 2026-05-05 | 44.37 | $22.42 | 6627 |
| 2026-05-04 | 44.37 | $22.42 | 1602 |
| 2026-05-01 | 46.63 | $22.45 | 223 |
| 2026-04-30 | 43.92 | $22.42 | 1600 |
| 2026-04-29 | 43.00 | $22.41 | 4305 |
| 2026-04-28 | 44.38 | $22.43 | 3432 |
| 2026-04-27 | 45.07 | $22.44 | 5245 |
| 2026-04-24 | 44.25 | $22.43 | 8628 |
| 2026-04-23 | 51.57 | $22.53 | 3941 |
| 2026-04-22 | 53.24 | $22.55 | 900 |
| 2026-04-21 | 53.24 | $22.55 | 3400 |
| 2026-04-20 | 54.03 | $22.56 | 3000 |
| 2026-04-17 | 54.03 | $22.56 | 2127 |
| 2026-04-16 | 52.11 | $22.53 | 2301 |
| 2026-04-15 | 53.53 | $22.55 | 1011 |
| 2026-04-14 | 52.29 | $22.53 | 5200 |
| 2026-04-13 | 49.75 | $22.49 | 800 |
| 2026-04-10 | 49.75 | $22.49 | 2714 |
| 2026-04-09 | 50.97 | $22.51 | 15301 |
| 2026-04-08 | 50.39 | $22.50 | 5900 |
| 2026-04-07 | 48.06 | $22.46 | 1018 |
| 2026-04-06 | 47.47 | $22.45 | 1100 |
| 2026-04-02 | 47.47 | $22.45 | 1936 |
| 2026-04-01 | 46.93 | $22.44 | 2000 |
| 2026-03-31 | 45.33 | $22.41 | 2849 |
| 2026-03-30 | 43.71 | $22.38 | 3410 |
| 2026-03-27 | 40.35 | $22.32 | 2316 |
| 2026-03-26 | 45.03 | $22.43 | 3410 |
| 2026-03-25 | 47.40 | $22.48 | 3524 |
| 2026-03-24 | 42.82 | $22.40 | 14600 |
| 2026-03-23 | 47.21 | $22.49 | 3700 |
| 2026-03-20 | 39.33 | $22.37 | 700 |
| 2026-03-19 | 45.21 | $22.48 | 4646 |
| 2026-03-18 | 44.49 | $22.47 | 1838 |
| 2026-03-17 | 45.62 | $22.49 | 744 |
| 2026-03-16 | 42.86 | $22.45 | 3000 |
| 2026-03-13 | 37.58 | $22.38 | 4242 |
| 2026-03-12 | 38.55 | $22.40 | 2200 |
| 2026-03-11 | 42.72 | $22.48 | 2525 |
| 2026-03-10 | 45.66 | $22.53 | 3303 |
| 2026-03-09 | 46.88 | $22.55 | 1746 |
| 2026-03-06 | 43.27 | $22.50 | 2405 |
| 2026-03-05 | 46.26 | $22.55 | 4824 |
| 2026-03-04 | 48.82 | $22.59 | 1621 |
| 2026-03-03 | 46.71 | $22.56 | 7623 |
| 2026-03-02 | 46.01 | $22.55 | 7000 |
| 2026-02-27 | 54.14 | $22.67 | 6525 |
| 2026-02-26 | 48.36 | $22.59 | 2100 |
| 2026-02-25 | 47.58 | $22.58 | 2103 |
| 2026-02-24 | 47.58 | $22.58 | 1600 |
| 2026-02-23 | 51.08 | $22.63 | 4003 |
| 2026-02-20 | 57.51 | $22.71 | 2011 |
| 2026-02-19 | 53.33 | $22.65 | 800 |
| 2026-02-18 | 52.59 | $22.64 | 1644 |
| 2026-02-17 | 55.96 | $22.68 | 3000 |
| 2026-02-13 | 50.70 | $22.61 | 2916 |
| 2026-02-12 | 48.19 | $22.58 | 8100 |
| 2026-02-11 | 48.19 | $22.58 | 6629 |
| 2026-02-10 | 50.51 | $22.61 | 6229 |
| 2026-02-09 | 48.13 | $22.58 | 5400 |
| 2026-02-06 | 44.77 | $22.54 | 4531 |
| 2026-02-05 | 44.77 | $22.54 | 2500 |
| 2026-02-04 | 41.33 | $22.50 | 2045 |
| 2026-02-03 | 42.59 | $22.52 | 10405 |
| 2026-02-02 | 42.59 | $22.52 | 3200 |
| 2026-01-30 | 46.42 | $22.58 | 6522 |
| 2026-01-29 | 39.54 | $22.50 | 11946 |
| 2026-01-28 | 41.43 | $22.53 | 2941 |
| 2026-01-27 | 45.58 | $22.59 | 4000 |
| 2026-01-26 | 54.18 | $22.69 | 1842 |
| 2026-01-23 | 48.66 | $22.63 | 11500 |
| 2026-01-22 | 49.61 | $22.64 | 8900 |
| 2026-01-21 | 47.67 | $22.62 | 3329 |
| 2026-01-20 | 44.65 | $22.59 | 6500 |
| 2026-01-16 | 53.46 | $22.68 | 8100 |
| 2026-01-15 | 49.23 | $22.64 | 9400 |
| 2026-01-14 | 50.31 | $22.65 | 6000 |
| 2026-01-13 | 46.98 | $22.62 | 6100 |
| 2026-01-12 | 48.00 | $22.63 | 7400 |
| 2026-01-09 | 48.00 | $22.63 | 4600 |
| 2026-01-08 | 48.00 | $22.63 | 6616 |
| 2026-01-07 | 45.99 | $22.61 | 2100 |
| 2026-01-06 | 47.74 | $22.63 | 4900 |
| 2026-01-05 | 42.54 | $22.58 | 2602 |
| 2026-01-02 | 45.10 | $22.61 | 2000 |
| 2025-12-31 | 45.98 | $22.62 | 5700 |
| 2025-12-30 | 47.74 | $22.64 | 5048 |
| 2025-12-29 | 46.77 | $22.63 | 8222 |
| 2025-12-26 | 46.77 | $22.63 | 4600 |
| 2025-12-24 | 47.56 | $22.64 | 2246 |
| 2025-12-23 | 42.96 | $22.59 | 15500 |
| 2025-12-22 | 40.99 | $22.57 | 16100 |
| 2025-12-19 | 41.67 | $22.58 | 8124 |
| 2025-12-18 | 41.67 | $22.58 | 6400 |
| 2025-12-17 | 38.91 | $22.55 | 2000 |
| 2025-12-16 | 49.24 | $22.69 | 9006 |
| 2025-12-15 | 44.21 | $22.64 | 2000 |
| 2025-12-12 | 44.21 | $22.64 | 5000 |
| 2025-12-11 | 50.53 | $22.71 | 5717 |
| 2025-12-10 | 48.53 | $22.69 | 4500 |
| 2025-12-09 | 43.08 | $22.64 | 12930 |
| 2025-12-08 | 47.90 | $22.69 | 3900 |
| 2025-12-05 | 50.03 | $22.71 | 23910 |
| 2025-12-04 | 48.95 | $22.70 | 20600 |
| 2025-12-03 | 47.89 | $22.69 | 8522 |
| 2025-12-02 | 49.87 | $22.71 | 3500 |
| 2025-12-01 | 47.82 | $22.69 | 5700 |
| 2025-11-28 | 50.78 | $22.72 | 1326 |
| 2025-11-26 | 50.78 | $22.72 | 7000 |
| 2025-11-25 | 44.59 | $22.66 | 6600 |
| 2025-11-24 | 46.44 | $22.68 | 6706 |
| 2025-11-21 | 41.85 | $22.64 | 2200 |
| 2025-11-20 | 47.66 | $22.70 | 3448 |
| 2025-11-19 | 46.49 | $22.69 | 3700 |
| 2025-11-18 | 45.32 | $22.68 | 2800 |
| 2025-11-17 | 42.95 | $22.66 | 5145 |
| 2025-11-14 | 44.79 | $22.68 | 4100 |
| 2025-11-13 | 45.73 | $22.69 | 5731 |
| 2025-11-12 | 48.61 | $22.72 | 7700 |
| 2025-11-11 | 48.61 | $22.72 | 10848 |
| 2025-11-10 | 46.58 | $22.70 | 9527 |
| 2025-11-07 | 45.56 | $22.69 | 5200 |
| 2025-11-06 | 45.56 | $22.69 | 2400 |
| 2025-11-05 | 36.88 | $22.61 | 5400 |
| 2025-11-04 | 41.61 | $22.67 | 3029 |
| 2025-11-03 | 39.13 | $22.65 | 8600 |
| 2025-10-31 | 42.56 | $22.69 | 9535 |
| 2025-10-30 | 44.40 | $22.71 | 5500 |
| 2025-10-29 | 48.39 | $22.75 | 3600 |
| 2025-10-28 | 51.70 | $22.78 | 10746 |
| 2025-10-27 | 60.93 | $22.85 | 6913 |
| 2025-10-24 | 59.96 | $22.84 | 3504 |
| 2025-10-23 | 57.97 | $22.82 | 6800 |
| 2025-10-22 | 59.37 | $22.83 | 5300 |
| 2025-10-21 | 60.76 | $22.84 | 8700 |
| 2025-10-20 | 59.87 | $22.83 | 6400 |
| 2025-10-17 | 58.05 | $22.81 | 5800 |
| 2025-10-16 | 55.17 | $22.78 | 15300 |
| 2025-10-15 | 54.17 | $22.77 | 12633 |
| 2025-10-14 | 54.17 | $22.77 | 21600 |
| 2025-10-13 | 53.23 | $22.76 | 237 |
| 2025-10-10 | 51.33 | $22.74 | 2633 |
| 2025-10-09 | 46.14 | $22.69 | 14449 |
| 2025-10-08 | 50.21 | $22.73 | 2000 |
| 2025-10-07 | 51.28 | $22.74 | 16900 |
| 2025-10-06 | 52.35 | $22.75 | 6000 |
| 2025-10-03 | 53.40 | $22.76 | 8900 |
| 2025-10-02 | 53.40 | $22.76 | 8100 |
| 2025-10-01 | 51.65 | $22.74 | 16743 |
| 2025-09-30 | 49.85 | $22.72 | 4200 |
| 2025-09-29 | 48.95 | $22.71 | 19421 |
| 2025-09-26 | 47.15 | $22.69 | 31700 |
| 2025-09-25 | 46.25 | $22.68 | 18400 |
| 2025-09-24 | 57.40 | $22.80 | 38500 |
| 2025-09-23 | 60.89 | $22.83 | 17600 |
| 2025-09-22 | 59.32 | $22.81 | 86223 |
| 2025-09-19 | 61.67 | $22.83 | 5000 |
| 2025-09-18 | 61.67 | $22.83 | 1800 |
| 2025-09-17 | 63.95 | $22.85 | 1929 |
| 2025-09-16 | 65.09 | $22.86 | 1600 |
| 2025-09-15 | 65.09 | $22.86 | 400 |
| 2025-09-12 | 63.32 | $22.83 | 2821 |
| 2025-09-11 | 63.32 | $22.83 | 646 |
| 2025-09-10 | 62.16 | $22.81 | 2600 |
| 2025-09-09 | 60.38 | $22.78 | 7800 |
| 2025-09-08 | 66.31 | $22.84 | 5013 |
| 2025-09-05 | 61.52 | $22.76 | 2500 |
| 2025-09-04 | 56.36 | $22.69 | 17000 |
| 2025-09-03 | 51.99 | $22.64 | 10800 |
| 2025-09-02 | 48.04 | $22.60 | 4000 |
| 2025-08-29 | 49.00 | $22.61 | 3300 |
| 2025-08-28 | 53.02 | $22.65 | 5600 |
| 2025-08-27 | 51.11 | $22.63 | 3835 |
| 2025-08-26 | 50.15 | $22.62 | 6630 |
| 2025-08-25 | 60.27 | $22.71 | 3700 |
| 2025-08-22 | 60.27 | $22.71 | 1330 |
| 2025-08-21 | 53.72 | $22.64 | 17417 |
| 2025-08-20 | 56.23 | $22.66 | 3800 |
| 2025-08-19 | 56.23 | $22.66 | 10900 |
| 2025-08-18 | 55.29 | $22.65 | 3924 |
| 2025-08-15 | 56.44 | $22.66 | 6113 |
| 2025-08-14 | 56.44 | $22.66 | 1200 |
| 2025-08-13 | 59.84 | $22.69 | 2339 |
| 2025-08-12 | 55.61 | $22.64 | 6200 |
| 2025-08-11 | 56.75 | $22.65 | 2717 |
| 2025-08-08 | 55.89 | $22.64 | 2400 |
| 2025-08-07 | 56.96 | $22.65 | 2100 |
| 2025-08-06 | 56.16 | $22.64 | 4100 |
| 2025-08-05 | 54.57 | $22.62 | 5734 |
| 2025-08-04 | 51.19 | $22.58 | 34938 |
| 2025-08-01 | 55.08 | $22.62 | 19407 |
| 2025-07-31 | 49.62 | $22.56 | 5509 |
| 2025-07-30 | 49.62 | $22.56 | 3300 |
| 2025-07-29 | 52.50 | $22.59 | 5200 |
| 2025-07-28 | 48.73 | $22.55 | 6400 |
| 2025-07-25 | 49.67 | $22.56 | 10400 |
| 2025-07-24 | 55.77 | $22.62 | 7000 |
| 2025-07-23 | 56.88 | $22.63 | 4537 |
| 2025-07-22 | 56.88 | $22.63 | 19139 |
| 2025-07-21 | 56.09 | $22.62 | 5045 |
| 2025-07-18 | 53.68 | $22.59 | 7400 |
| 2025-07-17 | 52.02 | $22.57 | 6206 |
| 2025-07-16 | 50.32 | $22.55 | 11700 |
| 2025-07-15 | 48.59 | $22.53 | 8500 |
| 2025-07-14 | 51.13 | $22.56 | 2706 |
| 2025-07-11 | 51.98 | $22.57 | 5400 |
| 2025-07-10 | 52.83 | $22.58 | 4800 |
| 2025-07-09 | 52.09 | $22.57 | 3700 |
| 2025-07-08 | 49.06 | $22.53 | 5500 |
| 2025-07-07 | 53.04 | $22.58 | 5624 |
| 2025-07-03 | 57.47 | $22.63 | 3144 |
| 2025-07-02 | 57.47 | $22.63 | 4100 |
| 2025-07-01 | 56.15 | $22.61 | 6200 |
| 2025-06-30 | 57.86 | $22.63 | 3434 |
| 2025-06-27 | 53.11 | $22.56 | 6413 |
| 2025-06-26 | 51.64 | $22.54 | 15322 |
| 2025-06-25 | 52.42 | $22.55 | 10300 |
| 2025-06-24 | 55.63 | $22.59 | 14900 |
| 2025-06-23 | 58.18 | $22.62 | 6829 |
| 2025-06-20 | 56.28 | $22.59 | 3400 |
| 2025-06-18 | 54.99 | $22.57 | 10508 |
| 2025-06-17 | 53.68 | $22.55 | 2837 |
| 2025-06-16 | 53.68 | $22.55 | 5600 |
| 2025-06-13 | 53.07 | $22.54 | 3807 |
| 2025-06-12 | 55.88 | $22.58 | 2300 |
| 2025-06-11 | 54.15 | $22.55 | 8300 |
| 2025-06-10 | 52.99 | $22.53 | 10100 |
| 2025-06-09 | 51.22 | $22.50 | 16000 |
| 2025-06-06 | 52.47 | $22.52 | 1800 |
| 2025-06-05 | 53.08 | $22.53 | 3600 |
| 2025-06-04 | 54.92 | $22.56 | 9900 |
| 2025-06-03 | 52.31 | $22.51 | 9900 |
| 2025-06-02 | 48.94 | $22.45 | 4942 |
| 2025-05-30 | 51.84 | $22.50 | 6100 |
| 2025-05-29 | 51.29 | $22.49 | 10017 |
| 2025-05-28 | 48.50 | $22.44 | 5512 |
| 2025-05-27 | 50.14 | $22.47 | 14300 |
| 2025-05-23 | 45.48 | $22.39 | 6300 |
| 2025-05-22 | 48.72 | $22.45 | 13014 |
| 2025-05-21 | 47.54 | $22.43 | 1200 |
| 2025-05-20 | 51.49 | $22.50 | 8600 |
| 2025-05-19 | 50.37 | $22.48 | 3600 |
| 2025-05-16 | 50.37 | $22.48 | 9602 |
| 2025-05-15 | 38.92 | $22.30 | 3700 |
| 2025-05-14 | 48.34 | $22.46 | 36900 |
| 2025-05-13 | 50.52 | $22.49 | 16100 |
| 2025-05-12 | 51.25 | $22.50 | 2800 |
| 2025-05-09 | 48.41 | $22.46 | 12100 |
| 2025-05-08 | 49.09 | $22.47 | 20400 |
| 2025-05-07 | 48.40 | $22.46 | 6539 |
| 2025-05-06 | 49.03 | $22.47 | 8346 |
| 2025-05-05 | 49.03 | $22.47 | 11000 |
| 2025-05-02 | 49.61 | $22.48 | 9315 |
| 2025-05-01 | 50.18 | $22.49 | 6947 |
| 2025-04-30 | 49.63 | $22.48 | 8700 |
| 2025-04-29 | 52.35 | $22.53 | 7500 |
| 2025-04-28 | 51.34 | $22.51 | 11800 |
| 2025-04-25 | 50.33 | $22.49 | 7200 |
| 2025-04-24 | 51.86 | $22.52 | 6600 |
| 2025-04-23 | 48.92 | $22.46 | 3520 |
| 2025-04-22 | 45.78 | $22.40 | 2403 |
| 2025-04-21 | 44.14 | $22.37 | 4900 |
| 2025-04-17 | 47.30 | $22.44 | 11700 |
| 2025-04-16 | 47.30 | $22.44 | 5800 |
| 2025-04-15 | 44.75 | $22.39 | 5240 |
| 2025-04-14 | 40.96 | $22.32 | 5046 |
| 2025-04-11 | 39.84 | $22.30 | 4918 |
| 2025-04-10 | 36.99 | $22.25 | 6800 |
| 2025-04-09 | 41.88 | $22.38 | 48449 |
| 2025-04-08 | 33.54 | $22.25 | 35200 |
| 2025-04-07 | 37.47 | $22.35 | 6746 |
| 2025-04-04 | 43.25 | $22.47 | 12122 |
| 2025-04-03 | 46.67 | $22.53 | 7738 |
| 2025-04-02 | 49.13 | $22.57 | 25900 |
| 2025-04-01 | 48.49 | $22.56 | 16828 |
| 2025-03-31 | 45.18 | $22.51 | 9100 |
| 2025-03-28 | 45.18 | $22.51 | 12700 |
| 2025-03-27 | 43.21 | $22.48 | 93300 |
| 2025-03-26 | 50.05 | $22.60 | 3417 |
| 2025-03-25 | 50.05 | $22.60 | 48329 |
| 2025-03-24 | 51.27 | $22.62 | 29606 |
| 2025-03-21 | 51.27 | $22.62 | 284600 |
| 2025-03-20 | 65.73 | $22.82 | 10400 |
| 2025-03-19 | 54.03 | $22.63 | 2517 |
| 2025-03-18 | 52.40 | $22.61 | 2600 |
| 2025-03-17 | 51.59 | $22.60 | 8344 |
| 2025-03-14 | 49.11 | $22.57 | 1300 |
| 2025-03-13 | 45.59 | $22.53 | 2600 |
| 2025-03-12 | 47.14 | $22.55 | 3500 |
| 2025-03-11 | 48.71 | $22.57 | 6100 |
| 2025-03-10 | 52.91 | $22.62 | 6927 |
| 2025-03-07 | 52.13 | $22.61 | 2800 |
| 2025-03-06 | 52.13 | $22.61 | 11522 |
| 2025-03-05 | 54.59 | $22.64 | 2800 |
| 2025-03-04 | 52.46 | $22.61 | 6100 |
| 2025-03-03 | 56.67 | $22.66 | 21500 |
| 2025-02-28 | 56.00 | $22.65 | 15200 |
| 2025-02-27 | 53.97 | $22.62 | 8800 |
| 2025-02-26 | 55.60 | $22.64 | 4528 |
| 2025-02-25 | 54.29 | $22.62 | 10400 |
| 2025-02-24 | 47.69 | $22.53 | 12634 |
| 2025-02-21 | 54.31 | $22.61 | 3106 |
| 2025-02-20 | 53.54 | $22.60 | 10839 |
| 2025-02-19 | 52.02 | $22.58 | 18800 |
| 2025-02-18 | 52.84 | $22.59 | 5533 |
| 2025-02-14 | 54.48 | $22.61 | 2800 |
| 2025-02-13 | 53.10 | $22.59 | 3700 |
| 2025-02-12 | 46.09 | $22.50 | 3000 |
| 2025-02-11 | 50.03 | $22.55 | 5801 |
| 2025-02-10 | 50.86 | $22.56 | 1201 |
| 2025-02-07 | 50.08 | $22.55 | 3000 |
| 2025-02-06 | 53.31 | $22.59 | 4007 |
| 2025-02-05 | 54.14 | $22.60 | 8500 |
| 2025-02-04 | 47.10 | $22.51 | 6400 |
| 2025-02-03 | 48.68 | $22.53 | 11300 |
| 2025-01-31 | 46.99 | $22.51 | 5700 |
| 2025-01-30 | 48.50 | $22.53 | 10000 |
| 2025-01-29 | 46.02 | $22.50 | 7049 |
| 2025-01-28 | 47.47 | $22.52 | 3200 |
| 2025-01-27 | 48.19 | $22.53 | 6800 |
| 2025-01-24 | 48.19 | $22.53 | 17100 |
| 2025-01-23 | 47.47 | $22.52 | 5200 |
| 2025-01-22 | 48.76 | $22.54 | 11400 |
| 2025-01-21 | 49.39 | $22.55 | 10312 |
| 2025-01-17 | 46.76 | $22.51 | 14300 |
| 2025-01-16 | 50.51 | $22.57 | 12606 |
| 2025-01-15 | 44.12 | $22.48 | 29543 |
| 2025-01-14 | 34.26 | $22.37 | 5803 |
| 2025-01-13 | 32.20 | $22.35 | 7230 |
| 2025-01-10 | 32.69 | $22.36 | 10048 |
| 2025-01-08 | 35.77 | $22.42 | 4921 |
| 2025-01-07 | 34.80 | $22.41 | 6417 |
| 2025-01-06 | 36.93 | $22.45 | 4900 |
| 2025-01-03 | 38.04 | $22.47 | 6120 |
| 2025-01-02 | 37.14 | $22.46 | 4331 |
| 2024-12-31 | 37.14 | $22.46 | 2700 |
| 2024-12-30 | 37.14 | $22.46 | 7100 |
| 2024-12-27 | 34.72 | $22.43 | 1500 |
| 2024-12-26 | 36.04 | $22.46 | 7704 |
| 2024-12-24 | 38.35 | $22.51 | 16700 |
| 2024-12-23 | 30.76 | $22.42 | 8700 |
| 2024-12-20 | 31.16 | $22.43 | 7100 |
| 2024-12-19 | 36.14 | $22.54 | 8500 |
| 2024-12-18 | 39.39 | $22.60 | 35430 |
| 2024-12-17 | 45.20 | $22.69 | 9906 |
| 2024-12-16 | 45.91 | $22.70 | 1800 |
| 2024-12-13 | 42.46 | $22.66 | 3900 |
| 2024-12-12 | 47.50 | $22.73 | 14823 |
| 2024-12-11 | 51.66 | $22.78 | 8600 |
| 2024-12-10 | 52.54 | $22.79 | 24800 |
| 2024-12-09 | 56.15 | $22.83 | 10247 |
| 2024-12-06 | 57.09 | $22.84 | 40400 |
| 2024-12-05 | 54.95 | $22.81 | 7542 |
| 2024-12-04 | 54.95 | $22.81 | 5841 |
| 2024-12-03 | 52.09 | $22.77 | 5400 |
| 2024-12-02 | 53.71 | $22.79 | 8600 |
| 2024-11-29 | 53.02 | $22.78 | 8135 |
| 2024-11-27 | 48.62 | $22.72 | 6932 |
| 2024-11-26 | 46.23 | $22.69 | 30722 |
| 2024-11-25 | 48.36 | $22.72 | 3100 |
| 2024-11-22 | 39.50 | $22.62 | 4514 |
| 2024-11-21 | 44.59 | $22.69 | 4615 |
| 2024-11-20 | 43.60 | $22.68 | 8246 |
| 2024-11-19 | 45.93 | $22.71 | 8000 |
| 2024-11-18 | 43.04 | $22.68 | 4527 |
| 2024-11-15 | 42.06 | $22.67 | 10720 |
| 2024-11-14 | 41.10 | $22.66 | 12200 |
| 2024-11-13 | 42.44 | $22.68 | 10703 |
| 2024-11-12 | 43.80 | $22.70 | 7700 |
| 2024-11-11 | 49.86 | $22.78 | 4514 |
| 2024-11-08 | 49.86 | $22.78 | 7614 |
| 2024-11-07 | 45.61 | $22.73 | 10400 |
| 2024-11-06 | 40.85 | $22.68 | 10900 |
| 2024-11-05 | 43.00 | $22.71 | 3248 |
| 2024-11-04 | 40.01 | $22.68 | 4900 |
| 2024-11-01 | 35.73 | $22.64 | 7021 |
| 2024-10-31 | 35.73 | $22.64 | 1538 |
| 2024-10-30 | 37.54 | $22.67 | 5700 |
| 2024-10-29 | 37.54 | $22.67 | 9300 |
| 2024-10-28 | 35.58 | $22.65 | 6400 |
| 2024-10-25 | 41.82 | $22.75 | 4500 |
| 2024-10-24 | 42.53 | $22.76 | 13518 |
| 2024-10-23 | 39.62 | $22.73 | 10103 |
| 2024-10-22 | 42.34 | $22.77 | 7500 |
| 2024-10-21 | 42.34 | $22.77 | 2109 |
| 2024-10-18 | 47.50 | $22.84 | 5600 |
| 2024-10-17 | 47.50 | $22.84 | 4711 |
| 2024-10-16 | 52.44 | $22.90 | 4800 |
| 2024-10-15 | 49.97 | $22.87 | 8500 |
| 2024-10-14 | 46.44 | $22.83 | 10000 |
| 2024-10-11 | 48.05 | $22.85 | 3900 |
| 2024-10-10 | 44.39 | $22.81 | 3300 |
| 2024-10-09 | 45.14 | $22.82 | 4800 |
| 2024-10-08 | 46.65 | $22.84 | 11700 |
| 2024-10-07 | 43.98 | $22.81 | 4200 |
| 2024-10-04 | 48.60 | $22.87 | 1227 |
| 2024-10-03 | 52.07 | $22.91 | 2148 |
| 2024-10-02 | 54.85 | $22.94 | 5300 |
| 2024-10-01 | 57.79 | $22.97 | 8000 |
| 2024-09-30 | 54.72 | $22.93 | 2000 |
| 2024-09-27 | 53.92 | $22.92 | 4705 |
| 2024-09-26 | 53.14 | $22.91 | 9200 |
| 2024-09-25 | 52.37 | $22.90 | 3200 |
| 2024-09-24 | 66.98 | $23.04 | 3930 |
| 2024-09-23 | 66.34 | $23.03 | 5629 |
| 2024-09-20 | 67.58 | $23.04 | 3700 |
| 2024-09-19 | 66.99 | $23.03 | 3600 |
| 2024-09-18 | 65.82 | $23.01 | 2349 |
| 2024-09-17 | 65.82 | $23.01 | 5500 |
| 2024-09-16 | 69.15 | $23.04 | 17010 |
| 2024-09-13 | 69.15 | $23.04 | 13000 |
| 2024-09-12 | 64.88 | $22.96 | 30614 |
| 2024-09-11 | 63.06 | $22.93 | 27239 |
| 2024-09-10 | 65.20 | $22.95 | 6000 |
| 2024-09-09 | 64.04 | $22.93 | 6314 |
| 2024-09-06 | 61.60 | $22.89 | 2712 |
| 2024-09-05 | 62.61 | $22.90 | 4000 |
| 2024-09-04 | 59.47 | $22.85 | 8200 |
| 2024-09-03 | 56.70 | $22.81 | 4000 |
| 2024-08-30 | 55.99 | $22.80 | 5600 |
| 2024-08-29 | 56.88 | $22.81 | 13135 |
| 2024-08-28 | 56.21 | $22.80 | 3500 |
| 2024-08-27 | 57.90 | $22.82 | 5506 |
| 2024-08-26 | 58.74 | $22.83 | 2845 |
| 2024-08-23 | 67.03 | $22.92 | 9800 |
| 2024-08-22 | 63.79 | $22.86 | 8010 |
| 2024-08-21 | 68.02 | $22.90 | 3300 |
| 2024-08-20 | 65.87 | $22.86 | 2412 |
| 2024-08-19 | 66.94 | $22.87 | 4500 |
| 2024-08-16 | 65.89 | $22.85 | 34808 |
| 2024-08-15 | 63.10 | $22.80 | 7946 |
| 2024-08-14 | 65.13 | $22.82 | 8000 |
| 2024-08-13 | 63.46 | $22.79 | 5007 |
| 2024-08-12 | 59.80 | $22.73 | 12101 |
| 2024-08-09 | 57.80 | $22.70 | 3639 |
| 2024-08-08 | 54.18 | $22.65 | 5600 |
| 2024-08-07 | 54.18 | $22.65 | 3100 |
| 2024-08-06 | 56.82 | $22.68 | 8700 |
| 2024-08-05 | 59.57 | $22.71 | 3600 |
| 2024-08-02 | 62.45 | $22.74 | 49029 |
| 2024-08-01 | 59.34 | $22.69 | 6518 |
| 2024-07-31 | 57.33 | $22.66 | 2606 |
| 2024-07-30 | 54.47 | $22.62 | 9200 |
| 2024-07-29 | 52.19 | $22.59 | 1406 |
| 2024-07-26 | 51.42 | $22.58 | 9000 |
| 2024-07-25 | 53.05 | $22.60 | 14600 |
| 2024-07-24 | 53.05 | $22.60 | 5400 |
| 2024-07-23 | 57.12 | $22.65 | 10000 |
| 2024-07-22 | 57.96 | $22.66 | 16643 |
| 2024-07-19 | 56.11 | $22.63 | 3800 |
| 2024-07-18 | 58.56 | $22.66 | 21949 |
| 2024-07-17 | 61.99 | $22.70 | 8913 |
| 2024-07-16 | 60.90 | $22.68 | 61014 |
| 2024-07-15 | 58.65 | $22.64 | 101729 |
| 2024-07-12 | 60.30 | $22.66 | 18206 |
| 2024-07-11 | 57.47 | $22.61 | 5007 |
| 2024-07-10 | 54.37 | $22.56 | 15414 |
| 2024-07-09 | 53.07 | $22.54 | 18714 |
| 2024-07-08 | 55.31 | $22.57 | 7129 |
| 2024-07-05 | 54.71 | $22.56 | 11803 |
| 2024-07-03 | 51.59 | $22.51 | 3705 |
| 2024-07-02 | 48.92 | $22.47 | 7900 |
| 2024-07-01 | 45.34 | $22.42 | 7812 |
| 2024-06-28 | 46.58 | $22.44 | 6800 |
| 2024-06-27 | 50.52 | $22.50 | 4500 |
| 2024-06-26 | 47.72 | $22.46 | 3740 |
| 2024-06-25 | 51.16 | $22.51 | 6219 |
| 2024-06-24 | 55.74 | $22.57 | 4524 |
| 2024-06-21 | 55.74 | $22.57 | 6600 |
| 2024-06-20 | 54.52 | $22.55 | 7417 |
| 2024-06-18 | 56.76 | $22.58 | 13407 |
| 2024-06-17 | 55.00 | $22.55 | 2511 |
| 2024-06-14 | 58.78 | $22.60 | 5304 |
| 2024-06-13 | 57.67 | $22.58 | 12717 |
| 2024-06-12 | 55.40 | $22.54 | 3900 |
| 2024-06-11 | 52.37 | $22.49 | 3132 |
| 2024-06-10 | 51.10 | $22.47 | 4600 |
| 2024-06-07 | 51.10 | $22.47 | 9104 |
| 2024-06-06 | 55.06 | $22.53 | 5203 |
| 2024-06-05 | 56.45 | $22.55 | 10825 |
| 2024-06-04 | 54.26 | $22.51 | 5318 |
| 2024-06-03 | 53.14 | $22.49 | 4500 |
| 2024-05-31 | 49.64 | $22.43 | 5400 |
| 2024-05-30 | 47.14 | $22.39 | 4100 |
| 2024-05-29 | 40.06 | $22.29 | 7700 |
| 2024-05-28 | 42.78 | $22.34 | 4467 |
| 2024-05-24 | 48.40 | $22.43 | 3844 |
| 2024-05-23 | 51.24 | $22.47 | 8200 |
| 2024-05-22 | 54.27 | $22.51 | 15035 |
| 2024-05-21 | 55.04 | $22.52 | 3400 |
| 2024-05-20 | 55.04 | $22.52 | 5432 |
| 2024-05-17 | 55.76 | $22.53 | 8500 |
| 2024-05-16 | 56.46 | $22.54 | 9729 |
| 2024-05-15 | 58.55 | $22.57 | 4600 |
| 2024-05-14 | 53.66 | $22.48 | 6700 |
| 2024-05-13 | 51.23 | $22.44 | 3314 |
| 2024-05-10 | 51.23 | $22.44 | 19400 |
| 2024-05-09 | 55.14 | $22.50 | 19318 |
| 2024-05-08 | 52.26 | $22.45 | 32800 |
| 2024-05-07 | 54.25 | $22.48 | 10600 |
| 2024-05-06 | 53.69 | $22.47 | 9300 |
| 2024-05-03 | 53.14 | $22.46 | 13211 |
| 2024-05-02 | 48.56 | $22.38 | 8900 |
| 2024-05-01 | 44.01 | $22.31 | 3600 |
| 2024-04-30 | 40.44 | $22.26 | 3148 |
| 2024-04-29 | 43.61 | $22.32 | 4500 |
| 2024-04-26 | 40.66 | $22.28 | 1642 |
| 2024-04-25 | 42.79 | $22.32 | 3900 |
| 2024-04-24 | 43.88 | $22.34 | 5300 |
| 2024-04-23 | 44.97 | $22.36 | 4541 |
| 2024-04-22 | 43.64 | $22.34 | 7000 |
| 2024-04-19 | 40.93 | $22.30 | 6600 |
| 2024-04-18 | 39.55 | $22.28 | 25518 |
| 2024-04-17 | 38.87 | $22.27 | 14500 |
| 2024-04-16 | 36.85 | $22.24 | 6830 |
| 2024-04-15 | 38.05 | $22.27 | 15424 |
| 2024-04-12 | 42.89 | $22.38 | 27702 |
| 2024-04-11 | 42.25 | $22.37 | 8018 |
| 2024-04-10 | 42.25 | $22.37 | 14900 |
| 2024-04-09 | 49.16 | $22.51 | 3714 |
| 2024-04-08 | 46.17 | $22.46 | 11400 |
| 2024-04-05 | 30.73 | $22.26 | 11400 |
| 2024-04-04 | 43.89 | $22.48 | 9311 |
| 2024-04-03 | 43.89 | $22.48 | 30200 |
| 2024-04-02 | 41.84 | $22.46 | 14700 |
| 2024-04-01 | 42.58 | $22.47 | 29131 |
| 2024-03-28 | 49.15 | $22.55 | 6806 |
| 2024-03-27 | 51.03 | $22.57 | 15900 |
| 2024-03-26 | 53.95 | $22.60 | 4832 |
| 2024-03-25 | 54.95 | $22.61 | 6800 |
| 2024-03-22 | 56.95 | $22.63 | 5241 |
| 2024-03-21 | 54.60 | $22.60 | 12024 |
| 2024-03-20 | 53.80 | $22.59 | 5413 |
| 2024-03-19 | 50.47 | $22.55 | 8900 |
| 2024-03-18 | 46.84 | $22.51 | 11923 |
| 2024-03-15 | 47.67 | $22.52 | 4900 |
| 2024-03-14 | 48.49 | $22.53 | 2615 |
| 2024-03-13 | 54.72 | $22.60 | 5000 |
| 2024-03-12 | 54.72 | $22.60 | 3700 |
| 2024-03-11 | 56.59 | $22.62 | 2700 |
| 2024-03-08 | 56.59 | $22.62 | 6539 |
| 2024-03-07 | 54.48 | $22.59 | 12900 |
| 2024-03-06 | 54.48 | $22.59 | 2800 |
| 2024-03-05 | 51.65 | $22.55 | 5414 |
| 2024-03-04 | 50.18 | $22.53 | 3300 |
| 2024-03-01 | 49.45 | $22.52 | 2535 |
| 2024-02-29 | 45.67 | $22.47 | 9628 |
| 2024-02-28 | 44.08 | $22.45 | 4021 |
| 2024-02-27 | 44.70 | $22.46 | 4226 |
| 2024-02-26 | 45.30 | $22.47 | 8200 |
| 2024-02-23 | 47.13 | $22.50 | 11100 |
| 2024-02-22 | 49.66 | $22.54 | 11900 |
| 2024-02-21 | 49.01 | $22.53 | 12129 |
| 2024-02-20 | 49.62 | $22.54 | 26000 |
| 2024-02-16 | 47.77 | $22.51 | 8503 |
| 2024-02-15 | 49.50 | $22.54 | 7637 |
| 2024-02-14 | 46.43 | $22.49 | 9700 |
| 2024-02-13 | 43.84 | $22.45 | 6700 |
| 2024-02-12 | 50.18 | $22.56 | 5527 |
| 2024-02-09 | 50.82 | $22.57 | 8500 |
| 2024-02-08 | 51.44 | $22.58 | 6400 |
| 2024-02-07 | 53.29 | $22.61 | 4334 |
| 2024-02-06 | 53.29 | $22.61 | 60421 |
| 2024-02-05 | 51.17 | $22.57 | 4000 |
| 2024-02-02 | 56.65 | $22.66 | 6900 |
| 2024-02-01 | 61.51 | $22.73 | 7717 |
| 2024-01-31 | 57.00 | $22.64 | 4523 |
| 2024-01-30 | 57.00 | $22.64 | 9400 |
| 2024-01-29 | 57.00 | $22.64 | 8700 |
| 2024-01-26 | 55.00 | $22.60 | 4146 |
| 2024-01-25 | 56.89 | $22.63 | 7230 |
| 2024-01-24 | 53.33 | $22.56 | 2839 |
| 2024-01-23 | 53.33 | $22.56 | 8800 |
| 2024-01-22 | 55.09 | $22.59 | 7607 |
| 2024-01-19 | 53.63 | $22.56 | 8548 |
| 2024-01-18 | 53.15 | $22.55 | 7300 |
| 2024-01-17 | 52.69 | $22.54 | 3842 |
| 2024-01-16 | 54.75 | $22.58 | 10241 |
| 2024-01-12 | 60.39 | $22.68 | 10504 |
| 2024-01-11 | 59.60 | $22.66 | 11501 |
| 2024-01-10 | 57.59 | $22.61 | 5229 |
| 2024-01-09 | 58.14 | $22.62 | 5100 |
| 2024-01-08 | 56.56 | $22.58 | 9624 |
| 2024-01-05 | 53.67 | $22.51 | 5500 |
| 2024-01-04 | 54.16 | $22.52 | 7700 |
| 2024-01-03 | 56.11 | $22.56 | 9515 |
| 2024-01-02 | 57.58 | $22.59 | 5900 |
| 2023-12-29 | 61.68 | $22.67 | 5000 |
| 2023-12-28 | 63.29 | $22.70 | 26534 |
| 2023-12-27 | 65.45 | $22.74 | 9300 |
| 2023-12-26 | 62.73 | $22.65 | 3200 |
| 2023-12-22 | 62.42 | $22.64 | 13700 |
| 2023-12-21 | 61.50 | $22.61 | 44545 |
| 2023-12-20 | 62.47 | $22.63 | 94800 |
| 2023-12-19 | 70.35 | $22.78 | 6800 |
| 2023-12-18 | 70.11 | $22.77 | 5100 |
| 2023-12-15 | 71.76 | $22.80 | 7642 |
| 2023-12-14 | 73.96 | $22.84 | 4700 |
| 2023-12-13 | 71.47 | $22.72 | 9500 |
| 2023-12-12 | 66.66 | $22.53 | 18904 |
| 2023-12-11 | 64.89 | $22.47 | 29640 |
| 2023-12-08 | 65.44 | $22.48 | 10911 |
| 2023-12-07 | 67.62 | $22.52 | 7630 |
| 2023-12-06 | 67.36 | $22.51 | 8232 |
| 2023-12-05 | 66.60 | $22.48 | 10801 |
| 2023-12-04 | 62.76 | $22.34 | 8024 |
| 2023-12-01 | 68.66 | $22.45 | 5108 |
| 2023-11-30 | 64.96 | $22.32 | 9800 |
| 2023-11-29 | 67.89 | $22.37 | 28000 |
| 2023-11-28 | 65.53 | $22.29 | 9534 |
| 2023-11-27 | 64.28 | $22.25 | 6000 |
| 2023-11-24 | 61.64 | $22.17 | 5300 |
| 2023-11-22 | 63.88 | $22.21 | 9334 |
| 2023-11-21 | 62.25 | $22.16 | 11600 |
| 2023-11-20 | 62.79 | $22.17 | 5823 |
| 2023-11-17 | 61.19 | $22.12 | 14200 |
| 2023-11-16 | 60.22 | $22.09 | 8000 |
| 2023-11-15 | 57.52 | $22.01 | 31500 |
| 2023-11-14 | 60.44 | $22.07 | 21211 |
| 2023-11-13 | 53.76 | $21.89 | 17700 |
| 2023-11-10 | 53.76 | $21.89 | 11500 |
| 2023-11-09 | 51.71 | $21.84 | 12128 |
| 2023-11-08 | 55.44 | $21.92 | 15947 |
| 2023-11-07 | 53.45 | $21.87 | 506200 |
| 2023-11-06 | 51.38 | $21.82 | 17200 |
| 2023-11-03 | 53.17 | $21.86 | 7200 |
| 2023-11-02 | 51.98 | $21.83 | 61015 |
| 2023-11-01 | 45.86 | $21.69 | 17400 |
| 2023-10-31 | 37.79 | $21.54 | 16200 |
| 2023-10-30 | 38.52 | $21.56 | 6900 |
| 2023-10-27 | 39.60 | $21.59 | 10047 |
| 2023-10-26 | 42.65 | $21.67 | 11720 |
| 2023-10-25 | 38.73 | $21.60 | 16300 |
| 2023-10-24 | 42.26 | $21.69 | 3300 |
| 2023-10-23 | 38.10 | $21.62 | 17100 |
| 2023-10-20 | 34.91 | $21.57 | 3935 |
| 2023-10-19 | 31.57 | $21.52 | 60600 |
| 2023-10-18 | 32.85 | $21.56 | 7123 |
| 2023-10-17 | 35.60 | $21.64 | 19142 |
| 2023-10-16 | 40.88 | $21.77 | 18001 |
| 2023-10-13 | 41.78 | $21.79 | 23808 |
| 2023-10-12 | 41.78 | $21.79 | 27606 |
| 2023-10-11 | 43.52 | $21.83 | 42746 |
| 2023-10-10 | 41.80 | $21.80 | 68000 |
| 2023-10-09 | 38.20 | $21.74 | 26700 |
| 2023-10-06 | 32.96 | $21.66 | 11634 |
| 2023-10-05 | 33.99 | $21.69 | 5404 |
| 2023-10-04 | 35.03 | $21.72 | 34721 |
| 2023-10-03 | 26.51 | $21.60 | 20200 |
| 2023-10-02 | 29.93 | $21.71 | 14300 |
| 2023-09-29 | 32.85 | $21.79 | 66313 |
| 2023-09-28 | 34.45 | $21.83 | 31400 |
| 2023-09-27 | 31.27 | $21.79 | 42700 |
| 2023-09-26 | 33.59 | $21.85 | 39615 |
| 2023-09-25 | 35.69 | $21.90 | 26346 |
| 2023-09-22 | 39.96 | $21.99 | 198532 |
| 2023-09-21 | 39.96 | $21.99 | 29844 |
| 2023-09-20 | 45.40 | $22.09 | 114024 |
| 2023-09-19 | 43.19 | $22.06 | 353506 |
| 2023-09-18 | 46.14 | $22.11 | 4200 |
| 2023-09-15 | 44.71 | $22.09 | 3100 |
| 2023-09-14 | 45.87 | $22.11 | 8900 |
| 2023-09-13 | 45.87 | $22.11 | 7734 |
| 2023-09-12 | 45.23 | $22.10 | 21900 |
| 2023-09-11 | 45.23 | $22.10 | 4221 |
| 2023-09-08 | 46.22 | $22.12 | 7127 |
| 2023-09-07 | 45.08 | $22.10 | 38431 |
| 2023-09-06 | 41.54 | $22.04 | 8933 |
| 2023-09-05 | 42.85 | $22.07 | 7200 |
| 2023-09-01 | 46.07 | $22.14 | 14500 |
| 2023-08-31 | 50.17 | $22.22 | 194000 |
| 2023-08-30 | 49.63 | $22.21 | 43300 |
| 2023-08-29 | 49.12 | $22.20 | 9720 |
| 2023-08-28 | 45.40 | $22.13 | 3813 |
| 2023-08-25 | 43.15 | $22.09 | 21703 |
| 2023-08-24 | 46.33 | $22.16 | 7800 |
| 2023-08-23 | 45.23 | $22.14 | 14400 |
| 2023-08-22 | 39.35 | $22.04 | 19800 |
| 2023-08-21 | 37.44 | $22.01 | 11429 |
| 2023-08-18 | 39.83 | $22.07 | 10800 |
| 2023-08-17 | 37.29 | $22.03 | 19800 |
| 2023-08-16 | 38.05 | $22.05 | 9200 |
| 2023-08-15 | 39.99 | $22.10 | 9500 |
| 2023-08-14 | 41.60 | $22.14 | 12800 |
| 2023-08-11 | 42.01 | $22.15 | 11900 |
| 2023-08-10 | 43.19 | $22.18 | 14900 |
| 2023-08-09 | 46.09 | $22.25 | 13342 |
| 2023-08-08 | 45.59 | $22.24 | 32900 |
| 2023-08-07 | 43.63 | $22.20 | 9900 |
| 2023-08-04 | 44.78 | $22.23 | 13500 |
| 2023-08-03 | 39.19 | $22.12 | 12229 |
| 2023-08-02 | 42.54 | $22.21 | 17000 |
| 2023-08-01 | 44.97 | $22.27 | 22520 |
| 2023-07-31 | 49.45 | $22.37 | 61400 |
| 2023-07-28 | 47.97 | $22.34 | 7824 |
| 2023-07-27 | 44.91 | $22.28 | 23300 |
| 2023-07-26 | 53.95 | $22.46 | 19500 |
| 2023-07-25 | 50.82 | $22.40 | 21834 |
| 2023-07-24 | 52.51 | $22.43 | 16820 |
| 2023-07-21 | 53.07 | $22.44 | 4430 |
| 2023-07-20 | 51.09 | $22.40 | 18700 |
| 2023-07-19 | 55.56 | $22.48 | 17700 |
| 2023-07-18 | 52.60 | $22.42 | 8100 |
| 2023-07-17 | 51.58 | $22.40 | 58738 |
| 2023-07-14 | 50.57 | $22.38 | 21300 |
| 2023-07-13 | 55.52 | $22.47 | 10600 |
| 2023-07-12 | 52.06 | $22.40 | 17836 |
| 2023-07-11 | 45.74 | $22.29 | 14100 |
| 2023-07-10 | 43.82 | $22.26 | 34715 |
| 2023-07-07 | 39.78 | $22.20 | 27513 |
| 2023-07-06 | 40.24 | $22.21 | 73819 |
| 2023-07-05 | 45.19 | $22.31 | 15845 |
| 2023-07-03 | 49.84 | $22.39 | 14509 |
| 2023-06-30 | 50.46 | $22.40 | 15000 |
| 2023-06-29 | 46.01 | $22.33 | 7146 |
| 2023-06-28 | 50.98 | $22.41 | 13929 |
| 2023-06-27 | 46.89 | $22.35 | 16900 |
| 2023-06-26 | 48.17 | $22.37 | 14800 |
| 2023-06-23 | 48.17 | $22.37 | 18245 |
| 2023-06-22 | 49.38 | $22.39 | 29742 |
| 2023-06-21 | 53.18 | $22.45 | 15300 |
| 2023-06-20 | 54.51 | $22.47 | 18300 |
| 2023-06-16 | 52.24 | $22.43 | 7620 |
| 2023-06-15 | 52.87 | $22.44 | 14400 |
| 2023-06-14 | 45.41 | $22.32 | 33206 |
| 2023-06-13 | 44.00 | $22.30 | 7100 |
| 2023-06-12 | 46.26 | $22.34 | 17700 |
| 2023-06-09 | 44.92 | $22.32 | 23741 |
| 2023-06-08 | 46.01 | $22.34 | 5131 |
| 2023-06-07 | 41.99 | $22.28 | 56712 |
| 2023-06-06 | 46.98 | $22.37 | 18346 |
| 2023-06-05 | 46.30 | $22.36 | 44230 |
| 2023-06-02 | 47.45 | $22.38 | 18744 |
| 2023-06-01 | 48.59 | $22.40 | 14500 |
| 2023-05-31 | 46.13 | $22.36 | 15206 |
| 2023-05-30 | 44.22 | $22.33 | 8400 |
| 2023-05-26 | 38.74 | $22.25 | 10200 |
| 2023-05-25 | 39.20 | $22.26 | 18935 |
| 2023-05-24 | 41.04 | $22.30 | 7000 |
| 2023-05-23 | 42.46 | $22.33 | 13200 |
| 2023-05-22 | 42.46 | $22.33 | 15309 |
| 2023-05-19 | 41.85 | $22.32 | 14626 |
| 2023-05-18 | 42.28 | $22.33 | 9000 |
| 2023-05-17 | 43.97 | $22.37 | 13300 |
| 2023-05-16 | 44.39 | $22.38 | 6200 |
| 2023-05-15 | 46.50 | $22.43 | 13333 |
| 2023-05-12 | 49.17 | $22.49 | 42700 |
| 2023-05-11 | 52.01 | $22.55 | 4700 |
| 2023-05-10 | 49.71 | $22.50 | 15600 |
| 2023-05-09 | 45.77 | $22.42 | 7943 |
| 2023-05-08 | 45.77 | $22.42 | 8500 |
| 2023-05-05 | 49.26 | $22.50 | 7422 |
| 2023-05-04 | 51.11 | $22.54 | 8000 |
| 2023-05-03 | 50.67 | $22.53 | 7705 |
| 2023-05-02 | 49.37 | $22.50 | 9600 |
| 2023-05-01 | 45.26 | $22.41 | 14300 |
| 2023-04-28 | 52.45 | $22.57 | 4426 |
| 2023-04-27 | 49.09 | $22.50 | 11900 |
| 2023-04-26 | 54.88 | $22.61 | 5300 |
| 2023-04-25 | 57.83 | $22.66 | 12900 |
| 2023-04-24 | 55.56 | $22.61 | 10248 |
| 2023-04-21 | 53.17 | $22.56 | 6000 |
| 2023-04-20 | 53.17 | $22.56 | 25413 |
| 2023-04-19 | 50.78 | $22.51 | 24100 |
| 2023-04-18 | 53.91 | $22.57 | 9600 |
| 2023-04-17 | 52.04 | $22.53 | 14000 |
| 2023-04-14 | 55.82 | $22.60 | 13237 |
| 2023-04-13 | 58.11 | $22.64 | 22100 |
| 2023-04-12 | 56.85 | $22.61 | 16000 |
| 2023-04-11 | 58.52 | $22.64 | 14000 |
| 2023-04-10 | 58.13 | $22.63 | 12600 |
| 2023-04-06 | 60.85 | $22.68 | 8300 |
| 2023-04-05 | 61.95 | $22.70 | 5600 |
| 2023-04-04 | 60.60 | $22.66 | 3704 |
| 2023-04-03 | 59.92 | $22.64 | 18637 |
| 2023-03-31 | 56.35 | $22.54 | 19100 |
| 2023-03-30 | 54.01 | $22.48 | 6044 |
| 2023-03-29 | 53.22 | $22.46 | 17300 |
| 2023-03-28 | 51.22 | $22.41 | 30900 |
| 2023-03-27 | 52.07 | $22.43 | 10103 |
| 2023-03-24 | 61.17 | $22.62 | 15500 |
| 2023-03-23 | 60.48 | $22.60 | 10635 |
| 2023-03-22 | 59.45 | $22.57 | 27204 |
| 2023-03-21 | 56.59 | $22.49 | 15648 |
| 2023-03-20 | 54.69 | $22.44 | 14212 |
| 2023-03-17 | 56.57 | $22.48 | 13439 |
| 2023-03-16 | 53.94 | $22.41 | 10600 |
| 2023-03-15 | 53.94 | $22.41 | 12035 |
| 2023-03-14 | 49.18 | $22.29 | 9700 |
| 2023-03-13 | 50.84 | $22.33 | 16800 |
| 2023-03-10 | 49.21 | $22.29 | 18000 |
| 2023-03-09 | 41.87 | $22.13 | 12822 |
| 2023-03-08 | 41.36 | $22.12 | 2649 |
| 2023-03-07 | 42.41 | $22.15 | 12000 |
| 2023-03-06 | 44.18 | $22.20 | 39200 |
| 2023-03-03 | 45.25 | $22.23 | 14223 |
| 2023-03-02 | 38.62 | $22.09 | 14412 |
| 2023-03-01 | 38.12 | $22.08 | 47400 |
| 2023-02-28 | 40.01 | $22.14 | 17734 |
| 2023-02-27 | 40.01 | $22.14 | 22100 |
| 2023-02-24 | 40.31 | $22.15 | 28606 |
| 2023-02-23 | 44.08 | $22.27 | 18900 |
| 2023-02-22 | 40.08 | $22.18 | 7800 |
| 2023-02-21 | 39.16 | $22.16 | 11822 |
| 2023-02-17 | 43.96 | $22.31 | 10623 |
| 2023-02-16 | 42.17 | $22.27 | 19923 |
| 2023-02-15 | 44.90 | $22.35 | 17900 |
| 2023-02-14 | 46.33 | $22.39 | 12200 |
| 2023-02-13 | 46.68 | $22.40 | 13421 |
| 2023-02-10 | 45.50 | $22.37 | 7234 |
| 2023-02-09 | 47.85 | $22.44 | 20240 |
| 2023-02-08 | 53.47 | $22.59 | 36600 |
| 2023-02-07 | 51.30 | $22.53 | 5523 |
| 2023-02-06 | 52.46 | $22.56 | 13400 |
| 2023-02-03 | 56.52 | $22.66 | 48218 |
| 2023-02-02 | 62.50 | $22.79 | 17800 |
| 2023-02-01 | 61.91 | $22.77 | 20539 |
| 2023-01-31 | 58.17 | $22.65 | 6200 |
| 2023-01-30 | 55.39 | $22.57 | 5200 |
| 2023-01-27 | 57.66 | $22.62 | 14400 |
| 2023-01-26 | 60.00 | $22.67 | 19109 |
| 2023-01-25 | 60.00 | $22.67 | 42600 |
| 2023-01-24 | 60.00 | $22.67 | 23200 |
| 2023-01-23 | 57.96 | $22.60 | 9501 |
| 2023-01-20 | 59.19 | $22.63 | 34800 |
| 2023-01-19 | 61.68 | $22.69 | 63400 |
| 2023-01-18 | 63.37 | $22.73 | 29712 |
| 2023-01-17 | 59.70 | $22.59 | 16300 |
| 2023-01-13 | 61.37 | $22.63 | 6600 |
| 2023-01-12 | 63.05 | $22.67 | 10200 |
| 2023-01-11 | 59.36 | $22.53 | 12424 |
| 2023-01-10 | 56.40 | $22.43 | 20047 |
| 2023-01-09 | 58.00 | $22.47 | 42307 |
| 2023-01-06 | 56.54 | $22.42 | 18700 |
| 2023-01-05 | 49.89 | $22.22 | 4842 |
| 2023-01-04 | 50.63 | $22.24 | 13400 |
| 2023-01-03 | 46.91 | $22.14 | 12443 |
| 2022-12-30 | 44.53 | $22.08 | 74600 |
| 2022-12-29 | 47.21 | $22.16 | 16500 |
| 2022-12-28 | 44.01 | $22.08 | 23109 |
| 2022-12-27 | 44.98 | $22.11 | 32530 |
| 2022-12-23 | 49.86 | $22.25 | 29311 |
| 2022-12-22 | 51.77 | $22.30 | 60529 |
| 2022-12-21 | 50.69 | $22.27 | 6642 |
| 2022-12-20 | 52.55 | $22.32 | 20907 |
| 2022-12-19 | 56.48 | $22.42 | 8500 |
| 2022-12-16 | 61.73 | $22.54 | 46800 |
| 2022-12-15 | 63.61 | $22.58 | 13042 |
| 2022-12-14 | 64.54 | $22.60 | 9410 |
| 2022-12-13 | 64.04 | $22.58 | 17138 |
| 2022-12-12 | 60.90 | $22.46 | 43400 |
| 2022-12-09 | 63.08 | $22.51 | 4800 |
| 2022-12-08 | 65.30 | $22.56 | 2000 |
| 2022-12-07 | 66.64 | $22.59 | 7300 |
| 2022-12-06 | 63.57 | $22.46 | 6902 |
| 2022-12-05 | 62.56 | $22.42 | 9504 |
| 2022-12-02 | 67.44 | $22.53 | 7600 |
| 2022-12-01 | 65.83 | $22.46 | 20017 |
| 2022-11-30 | 61.71 | $22.30 | 10434 |
| 2022-11-29 | 58.44 | $22.19 | 10100 |
| 2022-11-28 | 61.15 | $22.25 | 7102 |
| 2022-11-25 | 64.95 | $22.33 | 2718 |
| 2022-11-23 | 64.43 | $22.31 | 8800 |
| 2022-11-22 | 61.70 | $22.21 | 9840 |
| 2022-11-21 | 59.32 | $22.13 | 28700 |
| 2022-11-18 | 60.21 | $22.15 | 36030 |
| 2022-11-17 | 60.21 | $22.15 | 9400 |
| 2022-11-16 | 62.31 | $22.20 | 9427 |
| 2022-11-15 | 60.20 | $22.12 | 13120 |
| 2022-11-14 | 56.44 | $21.99 | 11709 |
| 2022-11-11 | 57.23 | $22.01 | 4100 |
| 2022-11-10 | 55.75 | $21.96 | 8806 |
| 2022-11-09 | 43.09 | $21.62 | 47800 |
| 2022-11-08 | 44.15 | $21.65 | 14500 |
| 2022-11-07 | 42.36 | $21.61 | 7314 |
| 2022-11-04 | 43.35 | $21.64 | 9700 |
| 2022-11-03 | 41.62 | $21.60 | 15700 |
| 2022-11-02 | 43.51 | $21.66 | 7233 |
| 2022-11-01 | 45.14 | $21.71 | 9225 |
| 2022-10-31 | 41.39 | $21.62 | 12007 |
| 2022-10-28 | 42.94 | $21.67 | 4122 |
| 2022-10-27 | 42.12 | $21.65 | 13717 |
| 2022-10-26 | 40.48 | $21.61 | 32908 |
| 2022-10-25 | 37.56 | $21.54 | 24339 |
| 2022-10-24 | 33.57 | $21.45 | 5600 |
| 2022-10-21 | 33.57 | $21.45 | 1100 |
| 2022-10-20 | 31.82 | $21.41 | 23900 |
| 2022-10-19 | 33.49 | $21.49 | 27200 |
| 2022-10-18 | 36.70 | $21.63 | 18600 |
| 2022-10-17 | 34.58 | $21.58 | 23300 |
| 2022-10-14 | 31.51 | $21.51 | 8236 |
| 2022-10-13 | 33.88 | $21.62 | 17000 |
| 2022-10-12 | 33.01 | $21.60 | 4900 |
| 2022-10-11 | 33.43 | $21.62 | 6003 |
| 2022-10-10 | 33.84 | $21.64 | 13502 |
| 2022-10-07 | 36.13 | $21.75 | 24100 |
| 2022-10-06 | 38.62 | $21.86 | 7200 |
| 2022-10-05 | 39.32 | $21.89 | 11700 |
| 2022-10-04 | 41.22 | $21.97 | 26541 |
| 2022-10-03 | 38.40 | $21.89 | 32300 |
| 2022-09-30 | 31.35 | $21.71 | 22301 |
| 2022-09-29 | 30.93 | $21.70 | 6200 |
| 2022-09-28 | 32.43 | $21.78 | 52734 |
| 2022-09-27 | 23.64 | $21.58 | 24300 |
| 2022-09-26 | 26.42 | $21.75 | 48300 |
| 2022-09-23 | 30.40 | $21.95 | 44421 |
| 2022-09-22 | 31.77 | $22.01 | 24405 |
| 2022-09-21 | 36.13 | $22.18 | 91000 |
| 2022-09-20 | 34.63 | $22.15 | 20729 |
| 2022-09-19 | 37.42 | $22.25 | 7300 |
| 2022-09-16 | 37.71 | $22.26 | 11603 |
| 2022-09-15 | 37.71 | $22.26 | 28200 |
| 2022-09-14 | 39.65 | $22.33 | 16348 |
| 2022-09-13 | 37.92 | $22.29 | 7312 |
| 2022-09-12 | 40.39 | $22.38 | 23326 |
| 2022-09-09 | 40.67 | $22.39 | 3600 |
| 2022-09-08 | 39.88 | $22.37 | 16147 |
| 2022-09-07 | 40.65 | $22.40 | 18344 |
| 2022-09-06 | 33.27 | $22.22 | 7419 |
| 2022-09-02 | 37.45 | $22.39 | 4405 |
| 2022-09-01 | 36.56 | $22.37 | 8200 |
| 2022-08-31 | 38.93 | $22.46 | 11526 |
| 2022-08-30 | 41.49 | $22.55 | 7500 |
| 2022-08-29 | 41.08 | $22.54 | 9800 |
| 2022-08-26 | 43.99 | $22.64 | 17000 |
| 2022-08-25 | 46.17 | $22.71 | 37000 |
| 2022-08-24 | 43.11 | $22.63 | 8002 |
| 2022-08-23 | 44.00 | $22.66 | 17300 |
| 2022-08-22 | 43.26 | $22.64 | 12034 |
| 2022-08-19 | 45.86 | $22.73 | 9300 |
| 2022-08-18 | 50.68 | $22.88 | 25608 |
| 2022-08-17 | 49.33 | $22.84 | 17211 |
| 2022-08-16 | 53.51 | $22.96 | 19011 |
| 2022-08-15 | 55.75 | $23.02 | 18200 |
| 2022-08-12 | 56.12 | $23.03 | 4900 |
| 2022-08-11 | 51.51 | $22.88 | 19900 |
| 2022-08-10 | 56.39 | $23.01 | 61008 |
| 2022-08-09 | 52.08 | $22.88 | 5900 |
| 2022-08-08 | 54.44 | $22.94 | 12900 |
| 2022-08-05 | 53.09 | $22.90 | 7748 |
| 2022-08-04 | 60.28 | $23.07 | 4200 |
| 2022-08-03 | 60.28 | $23.07 | 10400 |
| 2022-08-02 | 56.19 | $22.94 | 15100 |
| 2022-08-01 | 62.29 | $23.07 | 23500 |
| 2022-07-29 | 61.99 | $23.06 | 10617 |
| 2022-07-28 | 60.49 | $23.01 | 5215 |
| 2022-07-27 | 57.62 | $22.92 | 10700 |
| 2022-07-26 | 53.73 | $22.81 | 2410 |
| 2022-07-25 | 54.16 | $22.82 | 7621 |
| 2022-07-22 | 58.61 | $22.92 | 13701 |
| 2022-07-21 | 55.85 | $22.84 | 10400 |
| 2022-07-20 | 49.91 | $22.69 | 13200 |
| 2022-07-19 | 50.77 | $22.71 | 21200 |
| 2022-07-18 | 49.52 | $22.68 | 25300 |
| 2022-07-15 | 53.38 | $22.77 | 36206 |
| 2022-07-14 | 48.74 | $22.66 | 14719 |
| 2022-07-13 | 52.34 | $22.74 | 12905 |
| 2022-07-12 | 48.75 | $22.66 | 9700 |
| 2022-07-11 | 48.28 | $22.65 | 7431 |
| 2022-07-08 | 47.38 | $22.63 | 12825 |
| 2022-07-07 | 47.38 | $22.63 | 9634 |
| 2022-07-06 | 46.96 | $22.62 | 8828 |
| 2022-07-05 | 48.43 | $22.66 | 12100 |
| 2022-07-01 | 47.26 | $22.63 | 6824 |
| 2022-06-30 | 43.17 | $22.53 | 65009 |
| 2022-06-29 | 41.45 | $22.49 | 12529 |
| 2022-06-28 | 38.81 | $22.43 | 11312 |
| 2022-06-27 | 39.09 | $22.44 | 30500 |
| 2022-06-24 | 42.27 | $22.55 | 10213 |
| 2022-06-23 | 41.03 | $22.52 | 13600 |
| 2022-06-22 | 38.51 | $22.46 | 14133 |
| 2022-06-21 | 34.53 | $22.37 | 14800 |
| 2022-06-17 | 37.62 | $22.49 | 7000 |
| 2022-06-16 | 36.26 | $22.46 | 7917 |
| 2022-06-15 | 33.05 | $22.39 | 18100 |
| 2022-06-14 | 25.96 | $22.25 | 21713 |
| 2022-06-13 | 27.33 | $22.32 | 20727 |
| 2022-06-10 | 35.18 | $22.63 | 12824 |
| 2022-06-09 | 40.11 | $22.77 | 11300 |
| 2022-06-08 | 43.42 | $22.85 | 6500 |
| 2022-06-07 | 47.12 | $22.93 | 11532 |
| 2022-06-06 | 44.89 | $22.89 | 30105 |
| 2022-06-03 | 46.76 | $22.93 | 40300 |
| 2022-06-02 | 49.19 | $22.98 | 22100 |
| 2022-06-01 | 50.18 | $23.00 | 5700 |
| 2022-05-31 | 53.79 | $23.07 | 23000 |
| 2022-05-27 | 59.61 | $23.17 | 33800 |
| 2022-05-26 | 57.42 | $23.12 | 30600 |
| 2022-05-25 | 56.98 | $23.11 | 18600 |
| 2022-05-24 | 50.08 | $22.97 | 14200 |
| 2022-05-23 | 37.06 | $22.78 | 22829 |
| 2022-05-20 | 39.65 | $22.83 | 13000 |
| 2022-05-19 | 34.44 | $22.77 | 8722 |
| 2022-05-18 | 30.65 | $22.73 | 10400 |
| 2022-05-17 | 31.07 | $22.74 | 28232 |
| 2022-05-16 | 32.36 | $22.77 | 66300 |
| 2022-05-13 | 32.36 | $22.77 | 7905 |
| 2022-05-12 | 32.76 | $22.78 | 16108 |
| 2022-05-11 | 33.16 | $22.79 | 6200 |
| 2022-05-10 | 30.77 | $22.76 | 30340 |
| 2022-05-09 | 26.62 | $22.71 | 22900 |
| 2022-05-06 | 26.93 | $22.72 | 25414 |
| 2022-05-05 | 27.84 | $22.75 | 26947 |
| 2022-05-04 | 30.83 | $22.84 | 20524 |
| 2022-05-03 | 26.68 | $22.79 | 11006 |
| 2022-05-02 | 24.97 | $22.77 | 13907 |
| 2022-04-29 | 25.53 | $22.79 | 92500 |
| 2022-04-28 | 29.32 | $22.91 | 11400 |
| 2022-04-27 | 29.32 | $22.91 | 5600 |
| 2022-04-26 | 30.33 | $22.94 | 24100 |
| 2022-04-25 | 29.56 | $22.93 | 20002 |
| 2022-04-22 | 26.47 | $22.89 | 7145 |
| 2022-04-21 | 27.03 | $22.91 | 12915 |
| 2022-04-20 | 28.47 | $22.96 | 15500 |
| 2022-04-19 | 25.45 | $22.92 | 7400 |
| 2022-04-18 | 26.79 | $22.97 | 11000 |
| 2022-04-14 | 28.82 | $23.04 | 19800 |
| 2022-04-13 | 30.71 | $23.10 | 9100 |
| 2022-04-12 | 26.92 | $23.05 | 13538 |
| 2022-04-11 | 26.92 | $23.05 | 12405 |
| 2022-04-08 | 29.23 | $23.13 | 15600 |
| 2022-04-07 | 30.80 | $23.18 | 29700 |
| 2022-04-06 | 32.45 | $23.23 | 8300 |
| 2022-04-05 | 34.57 | $23.29 | 7600 |
| 2022-04-04 | 38.12 | $23.38 | 8941 |
| 2022-04-01 | 38.97 | $23.40 | 24500 |
| 2022-03-31 | 37.66 | $23.38 | 16800 |
| 2022-03-30 | 36.36 | $23.36 | 15600 |
| 2022-03-29 | 35.07 | $23.34 | 12217 |
| 2022-03-28 | 31.80 | $23.29 | 15032 |
| 2022-03-25 | 31.80 | $23.29 | 8421 |
| 2022-03-24 | 33.63 | $23.35 | 11700 |
| 2022-03-23 | 33.63 | $23.35 | 10936 |
| 2022-03-22 | 33.93 | $23.36 | 45500 |
| 2022-03-21 | 35.10 | $23.40 | 9130 |
| 2022-03-18 | 36.59 | $23.45 | 22426 |
| 2022-03-17 | 32.78 | $23.38 | 13300 |
| 2022-03-16 | 29.92 | $23.33 | 2310 |
| 2022-03-15 | 27.58 | $23.29 | 24600 |
| 2022-03-14 | 27.58 | $23.29 | 35600 |
| 2022-03-11 | 29.12 | $23.36 | 36300 |
| 2022-03-10 | 30.03 | $23.40 | 32242 |
| 2022-03-09 | 31.42 | $23.46 | 25615 |
| 2022-03-08 | 32.37 | $23.50 | 71436 |
| 2022-03-07 | 34.89 | $23.60 | 26406 |
| 2022-03-04 | 35.95 | $23.64 | 89300 |
| 2022-03-03 | 34.53 | $23.61 | 89427 |
| 2022-03-02 | 35.53 | $23.65 | 7733 |
| 2022-03-01 | 38.43 | $23.76 | 10500 |
| 2022-02-28 | 36.64 | $23.72 | 13400 |
| 2022-02-25 | 25.33 | $23.50 | 9343 |
| 2022-02-24 | 25.53 | $23.51 | 16814 |
| 2022-02-23 | 25.91 | $23.53 | 11414 |
| 2022-02-22 | 27.90 | $23.63 | 19211 |
| 2022-02-18 | 28.31 | $23.65 | 8000 |
| 2022-02-17 | 24.60 | $23.58 | 8600 |
| 2022-02-16 | 22.98 | $23.55 | 10825 |
| 2022-02-15 | 23.79 | $23.60 | 8600 |
| 2022-02-14 | 23.79 | $23.60 | 9924 |
| 2022-02-11 | 25.76 | $23.72 | 8310 |
| 2022-02-10 | 24.78 | $23.70 | 8002 |
| 2022-02-09 | 30.07 | $23.98 | 5322 |
| 2022-02-08 | 27.44 | $23.93 | 8042 |
| 2022-02-07 | 26.92 | $23.92 | 7903 |
| 2022-02-04 | 27.68 | $23.96 | 3637 |
| 2022-02-03 | 32.19 | $24.17 | 7600 |
| 2022-02-02 | 36.82 | $24.34 | 16300 |
| 2022-02-01 | 32.48 | $24.26 | 7723 |
| 2022-01-31 | 30.21 | $24.22 | 9306 |
| 2022-01-28 | 30.70 | $24.24 | 15900 |
| 2022-01-27 | 30.94 | $24.25 | 9805 |
| 2022-01-26 | 29.90 | $24.23 | 10642 |
| 2022-01-25 | 32.20 | $24.33 | 7126 |
| 2022-01-24 | 34.46 | $24.42 | 18200 |
| 2022-01-21 | 32.97 | $24.39 | 11101 |
| 2022-01-20 | 32.48 | $24.38 | 6626 |
| 2022-01-19 | 32.01 | $24.37 | 8900 |
| 2022-01-18 | 29.21 | $24.31 | 8300 |
| 2022-01-14 | 35.45 | $24.58 | 21900 |
| 2022-01-13 | 38.34 | $24.68 | 20000 |
| 2022-01-12 | 37.86 | $24.67 | 10335 |
| 2022-01-11 | 37.39 | $24.66 | 10913 |
| 2022-01-10 | 32.11 | $24.55 | 51736 |
| 2022-01-07 | 32.58 | $24.57 | 4707 |
| 2022-01-06 | 35.86 | $24.70 | 18513 |
| 2022-01-05 | 36.40 | $24.72 | 20000 |
| 2022-01-04 | 39.17 | $24.82 | 7100 |
| 2022-01-03 | 41.91 | $24.91 | 11700 |
| 2021-12-31 | 50.01 | $25.13 | 50844 |
| 2021-12-30 | 49.16 | $25.11 | 6001 |
| 2021-12-29 | 47.02 | $25.06 | 19030 |
| 2021-12-28 | 50.66 | $25.15 | 11728 |
| 2021-12-27 | 51.50 | $25.17 | 4100 |
| 2021-12-23 | 50.33 | $25.14 | 11700 |
| 2021-12-22 | 51.52 | $25.17 | 9800 |
| 2021-12-21 | 48.43 | $25.09 | 11031 |
| 2021-12-20 | 50.73 | $25.15 | 9300 |
| 2021-12-17 | 53.12 | $25.21 | 3700 |
| 2021-12-16 | 51.68 | $25.17 | 8206 |
| 2021-12-15 | 50.96 | $25.15 | 5200 |
| 2021-12-14 | 52.07 | $25.18 | 7800 |
| 2021-12-13 | 53.91 | $25.23 | 10216 |
| 2021-12-10 | 51.63 | $25.16 | 12200 |
| 2021-12-09 | 51.30 | $25.15 | 15522 |
| 2021-12-08 | 50.99 | $25.14 | 10500 |
| 2021-12-07 | 56.16 | $25.29 | 46143 |
| 2021-12-06 | 55.30 | $25.26 | 6343 |
| 2021-12-03 | 57.07 | $25.31 | 4900 |
| 2021-12-02 | 53.07 | $25.17 | 10800 |
| 2021-12-01 | 51.85 | $25.13 | 9500 |
| 2021-11-30 | 49.67 | $25.06 | 9513 |
| 2021-11-29 | 46.03 | $24.95 | 13400 |
| 2021-11-26 | 43.93 | $24.89 | 5500 |
| 2021-11-24 | 41.40 | $24.82 | 9300 |
| 2021-11-23 | 39.55 | $24.77 | 8700 |
| 2021-11-22 | 44.64 | $24.96 | 10100 |
| 2021-11-19 | 48.37 | $25.08 | 7411 |
| 2021-11-18 | 46.60 | $25.03 | 19147 |
| 2021-11-17 | 45.17 | $24.99 | 8026 |
| 2021-11-16 | 43.00 | $24.93 | 3436 |
| 2021-11-15 | 44.39 | $24.98 | 8243 |
| 2021-11-12 | 49.58 | $25.15 | 9704 |
| 2021-11-11 | 50.90 | $25.19 | 17318 |
| 2021-11-10 | 51.56 | $25.21 | 15805 |
| 2021-11-09 | 60.87 | $25.46 | 20027 |
| 2021-11-08 | 57.36 | $25.34 | 10200 |
| 2021-11-05 | 59.48 | $25.39 | 8800 |
| 2021-11-04 | 52.88 | $25.19 | 3431 |
| 2021-11-03 | 47.61 | $25.06 | 10700 |
| 2021-11-02 | 49.64 | $25.11 | 7400 |
| 2021-11-01 | 48.38 | $25.08 | 10607 |
| 2021-10-29 | 49.96 | $25.12 | 9610 |
| 2021-10-28 | 49.57 | $25.11 | 9900 |
| 2021-10-27 | 49.94 | $25.12 | 13633 |
| 2021-10-26 | 45.71 | $25.01 | 26600 |
| 2021-10-25 | 40.50 | $24.89 | 10844 |
| 2021-10-22 | 41.45 | $24.92 | 6911 |
| 2021-10-21 | 39.66 | $24.88 | 4300 |
| 2021-10-20 | 40.54 | $24.91 | 53900 |
| 2021-10-19 | 42.32 | $24.97 | 9407 |
| 2021-10-18 | 44.49 | $25.04 | 33500 |
| 2021-10-15 | 45.76 | $25.08 | 4302 |
| 2021-10-14 | 47.71 | $25.14 | 12905 |
| 2021-10-13 | 42.27 | $25.00 | 56300 |
| 2021-10-12 | 36.44 | $24.87 | 26110 |
| 2021-10-11 | 31.92 | $24.78 | 8249 |
| 2021-10-08 | 33.69 | $24.85 | 8600 |
| 2021-10-07 | 36.44 | $24.95 | 51148 |
| 2021-10-06 | 38.52 | $25.02 | 28415 |
| 2021-10-05 | 38.04 | $25.01 | 31100 |
| 2021-10-04 | 40.45 | $25.09 | 18800 |
| 2021-10-01 | 42.03 | $25.14 | 3600 |
| 2021-09-30 | 38.37 | $25.06 | 14042 |
| 2021-09-29 | 39.25 | $25.09 | 13222 |
| 2021-09-28 | 37.90 | $25.06 | 5300 |
| 2021-09-27 | 43.42 | $25.24 | 5437 |
| 2021-09-24 | 46.27 | $25.32 | 2720 |
| 2021-09-23 | 51.48 | $25.45 | 8500 |
| 2021-09-22 | 58.74 | $25.60 | 8006 |
| 2021-09-21 | 57.60 | $25.57 | 9915 |
| 2021-09-20 | 56.07 | $25.53 | 9700 |
| 2021-09-17 | 54.51 | $25.49 | 11000 |
| 2021-09-16 | 57.42 | $25.55 | 4500 |
| 2021-09-15 | 59.42 | $25.59 | 10024 |
| 2021-09-14 | 60.43 | $25.61 | 12721 |
| 2021-09-13 | 57.35 | $25.52 | 31747 |
| 2021-09-10 | 54.35 | $25.44 | 25543 |
| 2021-09-09 | 57.72 | $25.51 | 17100 |
| 2021-09-08 | 53.41 | $25.40 | 3200 |
| 2021-09-07 | 49.87 | $25.32 | 4523 |
| 2021-09-03 | 55.36 | $25.43 | 125129 |
| 2021-09-02 | 59.30 | $25.50 | 903 |
| 2021-09-01 | 57.67 | $25.46 | 83100 |
| 2021-08-31 | 56.42 | $25.43 | 5727 |
| 2021-08-30 | 59.18 | $25.48 | 14800 |
| 2021-08-27 | 57.19 | $25.43 | 10005 |
| 2021-08-26 | 51.82 | $25.31 | 7501 |
| 2021-08-25 | 53.41 | $25.34 | 30200 |
| 2021-08-24 | 56.72 | $25.40 | 10637 |
| 2021-08-23 | 59.64 | $25.45 | 13800 |
| 2021-08-20 | 58.42 | $25.42 | 5135 |
| 2021-08-19 | 57.61 | $25.40 | 10745 |
| 2021-08-18 | 55.97 | $25.36 | 2841 |
| 2021-08-17 | 55.97 | $25.36 | 98600 |
| 2021-08-16 | 56.96 | $25.38 | 3000 |
| 2021-08-13 | 55.85 | $25.35 | 3300 |
| 2021-08-12 | 51.04 | $25.23 | 18200 |
| 2021-08-11 | 49.73 | $25.20 | 8037 |
| 2021-08-10 | 50.59 | $25.22 | 4119 |
| 2021-08-09 | 52.29 | $25.26 | 5341 |
| 2021-08-06 | 55.39 | $25.33 | 4046 |
| 2021-08-05 | 64.76 | $25.51 | 5200 |
| 2021-08-04 | 67.15 | $25.55 | 7100 |
| 2021-08-03 | 67.75 | $25.56 | 2900 |
| 2021-08-02 | 67.75 | $25.56 | 21220 |
| 2021-07-30 | 66.68 | $25.52 | 13300 |
| 2021-07-29 | 65.32 | $25.47 | 15503 |
| 2021-07-28 | 67.42 | $25.51 | 4539 |
| 2021-07-27 | 66.91 | $25.49 | 19400 |
| 2021-07-26 | 0.00 | $25.41 | 14441 |
| 2021-07-23 | 0.00 | $25.46 | 6700 |
| 2021-07-22 | 0.00 | $25.49 | 7017 |
| 2021-07-21 | 0.00 | $25.38 | 25315 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-69.23
2026-07-17
Close Price
$22.38
Vol: 1318
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -69.23 | $22.38 | 1318 |
| 2026-07-16 | -73.08 | $22.37 | 600 |
| 2026-07-15 | -73.08 | $22.37 | 1400 |
| 2026-07-14 | -80.77 | $22.35 | 3600 |
| 2026-07-13 | -80.77 | $22.35 | 1523 |
| 2026-07-10 | -76.00 | $22.37 | 2139 |
| 2026-07-09 | -72.00 | $22.38 | 2800 |
| 2026-07-08 | -76.00 | $22.37 | 1900 |
| 2026-07-07 | -76.19 | $22.40 | 1143 |
| 2026-07-06 | -57.14 | $22.44 | 2813 |
| 2026-07-02 | -66.67 | $22.42 | 318 |
| 2026-07-01 | -71.43 | $22.41 | 3600 |
| 2026-06-30 | -65.00 | $22.43 | 2400 |
| 2026-06-29 | -55.00 | $22.45 | 1500 |
| 2026-06-26 | -65.00 | $22.43 | 2903 |
| 2026-06-25 | -31.58 | $22.50 | 4949 |
| 2026-06-24 | -31.58 | $22.50 | 2114 |
| 2026-06-23 | -47.37 | $22.47 | 5813 |
| 2026-06-22 | -40.91 | $22.47 | 3420 |
| 2026-06-18 | -27.27 | $22.50 | 500 |
| 2026-06-17 | -36.00 | $22.47 | 900 |
| 2026-06-16 | -28.00 | $22.49 | 437 |
| 2026-06-15 | -28.00 | $22.49 | 2237 |
| 2026-06-12 | -31.58 | $22.44 | 1200 |
| 2026-06-11 | -38.10 | $22.44 | 700 |
| 2026-06-10 | -47.62 | $22.42 | 2617 |
| 2026-06-09 | -42.86 | $22.43 | 6800 |
| 2026-06-08 | -52.17 | $22.42 | 1925 |
| 2026-06-05 | -47.83 | $22.43 | 1707 |
| 2026-06-04 | -37.50 | $22.46 | 1133 |
| 2026-06-03 | -41.67 | $22.45 | 11900 |
| 2026-06-02 | -29.17 | $22.48 | 4000 |
| 2026-06-01 | -41.67 | $22.45 | 4831 |
| 2026-05-29 | -33.33 | $22.47 | 920 |
| 2026-05-28 | -50.00 | $22.43 | 1906 |
| 2026-05-27 | -50.00 | $22.43 | 8404 |
| 2026-05-26 | -54.17 | $22.42 | 3900 |
| 2026-05-22 | -66.67 | $22.39 | 2316 |
| 2026-05-21 | -54.17 | $22.42 | 1100 |
| 2026-05-20 | -66.67 | $22.40 | 1300 |
| 2026-05-19 | -92.59 | $22.36 | 1200 |
| 2026-05-18 | -80.00 | $22.41 | 714 |
| 2026-05-15 | -80.77 | $22.41 | 721 |
| 2026-05-14 | -66.67 | $22.46 | 7642 |
| 2026-05-13 | -70.00 | $22.45 | 641 |
| 2026-05-12 | -70.00 | $22.45 | 3500 |
| 2026-05-11 | -60.00 | $22.48 | 2000 |
| 2026-05-08 | -63.33 | $22.47 | 1648 |
| 2026-05-07 | -63.33 | $22.47 | 3039 |
| 2026-05-06 | -56.67 | $22.49 | 3710 |
| 2026-05-05 | -80.00 | $22.42 | 6627 |
| 2026-05-04 | -80.00 | $22.42 | 1602 |
| 2026-05-01 | -70.00 | $22.45 | 223 |
| 2026-04-30 | -80.00 | $22.42 | 1600 |
| 2026-04-29 | -89.29 | $22.41 | 4305 |
| 2026-04-28 | -71.88 | $22.43 | 3432 |
| 2026-04-27 | -64.71 | $22.44 | 5245 |
| 2026-04-24 | -58.97 | $22.43 | 8628 |
| 2026-04-23 | -33.33 | $22.53 | 3941 |
| 2026-04-22 | -28.21 | $22.55 | 900 |
| 2026-04-21 | -28.21 | $22.55 | 3400 |
| 2026-04-20 | -25.64 | $22.56 | 3000 |
| 2026-04-17 | -25.64 | $22.56 | 2127 |
| 2026-04-16 | -23.53 | $22.53 | 2301 |
| 2026-04-15 | -12.50 | $22.55 | 1011 |
| 2026-04-14 | -18.75 | $22.53 | 5200 |
| 2026-04-13 | -21.43 | $22.49 | 800 |
| 2026-04-10 | -21.43 | $22.49 | 2714 |
| 2026-04-09 | -14.29 | $22.51 | 15301 |
| 2026-04-08 | -17.86 | $22.50 | 5900 |
| 2026-04-07 | -42.42 | $22.46 | 1018 |
| 2026-04-06 | -45.45 | $22.45 | 1100 |
| 2026-04-02 | -45.45 | $22.45 | 1936 |
| 2026-04-01 | -48.48 | $22.44 | 2000 |
| 2026-03-31 | -60.00 | $22.41 | 2849 |
| 2026-03-30 | -68.57 | $22.38 | 3410 |
| 2026-03-27 | -85.71 | $22.32 | 2316 |
| 2026-03-26 | -77.42 | $22.43 | 3410 |
| 2026-03-25 | -61.29 | $22.48 | 3524 |
| 2026-03-24 | -87.10 | $22.40 | 14600 |
| 2026-03-23 | -58.06 | $22.49 | 3700 |
| 2026-03-20 | -96.97 | $22.37 | 700 |
| 2026-03-19 | -65.71 | $22.48 | 4646 |
| 2026-03-18 | -68.57 | $22.47 | 1838 |
| 2026-03-17 | -62.86 | $22.49 | 744 |
| 2026-03-16 | -74.29 | $22.45 | 3000 |
| 2026-03-13 | -94.29 | $22.38 | 4242 |
| 2026-03-12 | -100.00 | $22.40 | 2200 |
| 2026-03-11 | -95.83 | $22.48 | 2525 |
| 2026-03-10 | -75.00 | $22.53 | 3303 |
| 2026-03-09 | -66.67 | $22.55 | 1746 |
| 2026-03-06 | -95.45 | $22.50 | 2405 |
| 2026-03-05 | -72.73 | $22.55 | 4824 |
| 2026-03-04 | -52.17 | $22.59 | 1621 |
| 2026-03-03 | -65.22 | $22.56 | 7623 |
| 2026-03-02 | -69.57 | $22.55 | 7000 |
| 2026-02-27 | -17.39 | $22.67 | 6525 |
| 2026-02-26 | -50.00 | $22.59 | 2100 |
| 2026-02-25 | -54.17 | $22.58 | 2103 |
| 2026-02-24 | -54.17 | $22.58 | 1600 |
| 2026-02-23 | -33.33 | $22.63 | 4003 |
| 2026-02-20 | -7.69 | $22.71 | 2011 |
| 2026-02-19 | -30.77 | $22.65 | 800 |
| 2026-02-18 | -34.62 | $22.64 | 1644 |
| 2026-02-17 | -19.23 | $22.68 | 3000 |
| 2026-02-13 | -46.15 | $22.61 | 2916 |
| 2026-02-12 | -59.26 | $22.58 | 8100 |
| 2026-02-11 | -59.26 | $22.58 | 6629 |
| 2026-02-10 | -48.15 | $22.61 | 6229 |
| 2026-02-09 | -59.26 | $22.58 | 5400 |
| 2026-02-06 | -74.07 | $22.54 | 4531 |
| 2026-02-05 | -74.07 | $22.54 | 2500 |
| 2026-02-04 | -88.89 | $22.50 | 2045 |
| 2026-02-03 | -81.48 | $22.52 | 10405 |
| 2026-02-02 | -81.48 | $22.52 | 3200 |
| 2026-01-30 | -59.26 | $22.58 | 6522 |
| 2026-01-29 | -88.89 | $22.50 | 11946 |
| 2026-01-28 | -80.77 | $22.53 | 2941 |
| 2026-01-27 | -57.69 | $22.59 | 4000 |
| 2026-01-26 | -19.23 | $22.69 | 1842 |
| 2026-01-23 | -42.31 | $22.63 | 11500 |
| 2026-01-22 | -35.71 | $22.64 | 8900 |
| 2026-01-21 | -40.00 | $22.62 | 3329 |
| 2026-01-20 | -50.00 | $22.59 | 6500 |
| 2026-01-16 | -20.00 | $22.68 | 8100 |
| 2026-01-15 | -33.33 | $22.64 | 9400 |
| 2026-01-14 | -25.00 | $22.65 | 6000 |
| 2026-01-13 | -35.71 | $22.62 | 6100 |
| 2026-01-12 | -32.14 | $22.63 | 7400 |
| 2026-01-09 | -36.67 | $22.63 | 4600 |
| 2026-01-08 | -36.67 | $22.63 | 6616 |
| 2026-01-07 | -43.33 | $22.61 | 2100 |
| 2026-01-06 | -38.71 | $22.63 | 4900 |
| 2026-01-05 | -54.84 | $22.58 | 2602 |
| 2026-01-02 | -45.16 | $22.61 | 2000 |
| 2025-12-31 | -41.94 | $22.62 | 5700 |
| 2025-12-30 | -37.50 | $22.64 | 5048 |
| 2025-12-29 | -40.63 | $22.63 | 8222 |
| 2025-12-26 | -40.63 | $22.63 | 4600 |
| 2025-12-24 | -41.18 | $22.64 | 2246 |
| 2025-12-23 | -55.88 | $22.59 | 15500 |
| 2025-12-22 | -61.76 | $22.57 | 16100 |
| 2025-12-19 | -74.07 | $22.58 | 8124 |
| 2025-12-18 | -74.07 | $22.58 | 6400 |
| 2025-12-17 | -88.46 | $22.55 | 2000 |
| 2025-12-16 | -45.00 | $22.69 | 9006 |
| 2025-12-15 | -73.68 | $22.64 | 2000 |
| 2025-12-12 | -73.68 | $22.64 | 5000 |
| 2025-12-11 | -36.84 | $22.71 | 5717 |
| 2025-12-10 | -47.37 | $22.69 | 4500 |
| 2025-12-09 | -73.68 | $22.64 | 12930 |
| 2025-12-08 | -47.37 | $22.69 | 3900 |
| 2025-12-05 | -36.84 | $22.71 | 23910 |
| 2025-12-04 | -42.11 | $22.70 | 20600 |
| 2025-12-03 | -47.37 | $22.69 | 8522 |
| 2025-12-02 | -36.84 | $22.71 | 3500 |
| 2025-12-01 | -47.37 | $22.69 | 5700 |
| 2025-11-28 | -31.58 | $22.72 | 1326 |
| 2025-11-26 | -31.58 | $22.72 | 7000 |
| 2025-11-25 | -73.08 | $22.66 | 6600 |
| 2025-11-24 | -65.38 | $22.68 | 6706 |
| 2025-11-21 | -82.76 | $22.64 | 2200 |
| 2025-11-20 | -64.29 | $22.70 | 3448 |
| 2025-11-19 | -67.86 | $22.69 | 3700 |
| 2025-11-18 | -71.43 | $22.68 | 2800 |
| 2025-11-17 | -78.57 | $22.66 | 5145 |
| 2025-11-14 | -75.86 | $22.68 | 4100 |
| 2025-11-13 | -72.41 | $22.69 | 5731 |
| 2025-11-12 | -62.07 | $22.72 | 7700 |
| 2025-11-11 | -62.07 | $22.72 | 10848 |
| 2025-11-10 | -68.97 | $22.70 | 9527 |
| 2025-11-07 | -72.41 | $22.69 | 5200 |
| 2025-11-06 | -72.41 | $22.69 | 2400 |
| 2025-11-05 | -100.00 | $22.61 | 5400 |
| 2025-11-04 | -82.14 | $22.67 | 3029 |
| 2025-11-03 | -89.29 | $22.65 | 8600 |
| 2025-10-31 | -87.50 | $22.69 | 9535 |
| 2025-10-30 | -79.17 | $22.71 | 5500 |
| 2025-10-29 | -62.50 | $22.75 | 3600 |
| 2025-10-28 | -50.00 | $22.78 | 10746 |
| 2025-10-27 | -20.83 | $22.85 | 6913 |
| 2025-10-24 | -25.00 | $22.84 | 3504 |
| 2025-10-23 | -32.00 | $22.82 | 6800 |
| 2025-10-22 | -28.00 | $22.83 | 5300 |
| 2025-10-21 | -24.00 | $22.84 | 8700 |
| 2025-10-20 | -28.00 | $22.83 | 6400 |
| 2025-10-17 | -20.00 | $22.81 | 5800 |
| 2025-10-16 | -35.00 | $22.78 | 15300 |
| 2025-10-15 | -40.00 | $22.77 | 12633 |
| 2025-10-14 | -55.56 | $22.77 | 21600 |
| 2025-10-13 | -59.26 | $22.76 | 237 |
| 2025-10-10 | -66.67 | $22.74 | 2633 |
| 2025-10-09 | -85.19 | $22.69 | 14449 |
| 2025-10-08 | -70.37 | $22.73 | 2000 |
| 2025-10-07 | -66.67 | $22.74 | 16900 |
| 2025-10-06 | -62.96 | $22.75 | 6000 |
| 2025-10-03 | -59.26 | $22.76 | 8900 |
| 2025-10-02 | -59.26 | $22.76 | 8100 |
| 2025-10-01 | -62.07 | $22.74 | 16743 |
| 2025-09-30 | -62.50 | $22.72 | 4200 |
| 2025-09-29 | -55.26 | $22.71 | 19421 |
| 2025-09-26 | -60.53 | $22.69 | 31700 |
| 2025-09-25 | -63.16 | $22.68 | 18400 |
| 2025-09-24 | -31.58 | $22.80 | 38500 |
| 2025-09-23 | -23.68 | $22.83 | 17600 |
| 2025-09-22 | -28.95 | $22.81 | 86223 |
| 2025-09-19 | -23.68 | $22.83 | 5000 |
| 2025-09-18 | -23.68 | $22.83 | 1800 |
| 2025-09-17 | -18.42 | $22.85 | 1929 |
| 2025-09-16 | -15.79 | $22.86 | 1600 |
| 2025-09-15 | -13.51 | $22.86 | 400 |
| 2025-09-12 | -14.71 | $22.83 | 2821 |
| 2025-09-11 | -6.45 | $22.83 | 646 |
| 2025-09-10 | -12.90 | $22.81 | 2600 |
| 2025-09-09 | -22.58 | $22.78 | 7800 |
| 2025-09-08 | -3.23 | $22.84 | 5013 |
| 2025-09-05 | -18.52 | $22.76 | 2500 |
| 2025-09-04 | -37.50 | $22.69 | 17000 |
| 2025-09-03 | -58.33 | $22.64 | 10800 |
| 2025-09-02 | -75.00 | $22.60 | 4000 |
| 2025-08-29 | -65.38 | $22.61 | 3300 |
| 2025-08-28 | -50.00 | $22.65 | 5600 |
| 2025-08-27 | -53.57 | $22.63 | 3835 |
| 2025-08-26 | -57.14 | $22.62 | 6630 |
| 2025-08-25 | -25.00 | $22.71 | 3700 |
| 2025-08-22 | -22.58 | $22.71 | 1330 |
| 2025-08-21 | -45.16 | $22.64 | 17417 |
| 2025-08-20 | -38.71 | $22.66 | 3800 |
| 2025-08-19 | -38.71 | $22.66 | 10900 |
| 2025-08-18 | -41.94 | $22.65 | 3924 |
| 2025-08-15 | -38.71 | $22.66 | 6113 |
| 2025-08-14 | -38.71 | $22.66 | 1200 |
| 2025-08-13 | -25.71 | $22.69 | 2339 |
| 2025-08-12 | -40.00 | $22.64 | 6200 |
| 2025-08-11 | -37.14 | $22.65 | 2717 |
| 2025-08-08 | -22.22 | $22.64 | 2400 |
| 2025-08-07 | -18.52 | $22.65 | 2100 |
| 2025-08-06 | -22.22 | $22.64 | 4100 |
| 2025-08-05 | -29.63 | $22.62 | 5734 |
| 2025-08-04 | -44.44 | $22.58 | 34938 |
| 2025-08-01 | -29.63 | $22.62 | 19407 |
| 2025-07-31 | -51.85 | $22.56 | 5509 |
| 2025-07-30 | -51.85 | $22.56 | 3300 |
| 2025-07-29 | -40.74 | $22.59 | 5200 |
| 2025-07-28 | -55.56 | $22.55 | 6400 |
| 2025-07-25 | -51.85 | $22.56 | 10400 |
| 2025-07-24 | -24.00 | $22.62 | 7000 |
| 2025-07-23 | -20.00 | $22.63 | 4537 |
| 2025-07-22 | -20.00 | $22.63 | 19139 |
| 2025-07-21 | -24.00 | $22.62 | 5045 |
| 2025-07-18 | -36.00 | $22.59 | 7400 |
| 2025-07-17 | -44.00 | $22.57 | 6206 |
| 2025-07-16 | -54.17 | $22.55 | 11700 |
| 2025-07-15 | -62.50 | $22.53 | 8500 |
| 2025-07-14 | -50.00 | $22.56 | 2706 |
| 2025-07-11 | -45.83 | $22.57 | 5400 |
| 2025-07-10 | -41.67 | $22.58 | 4800 |
| 2025-07-09 | -45.83 | $22.57 | 3700 |
| 2025-07-08 | -62.50 | $22.53 | 5500 |
| 2025-07-07 | -41.67 | $22.58 | 5624 |
| 2025-07-03 | -20.83 | $22.63 | 3144 |
| 2025-07-02 | -20.83 | $22.63 | 4100 |
| 2025-07-01 | -29.17 | $22.61 | 6200 |
| 2025-06-30 | -12.00 | $22.63 | 3434 |
| 2025-06-27 | -40.00 | $22.56 | 6413 |
| 2025-06-26 | -48.00 | $22.54 | 15322 |
| 2025-06-25 | -44.00 | $22.55 | 10300 |
| 2025-06-24 | -25.00 | $22.59 | 14900 |
| 2025-06-23 | -12.90 | $22.62 | 6829 |
| 2025-06-20 | -11.11 | $22.59 | 3400 |
| 2025-06-18 | -18.52 | $22.57 | 10508 |
| 2025-06-17 | -25.93 | $22.55 | 2837 |
| 2025-06-16 | -25.93 | $22.55 | 5600 |
| 2025-06-13 | -29.63 | $22.54 | 3807 |
| 2025-06-12 | -12.50 | $22.58 | 2300 |
| 2025-06-11 | -21.88 | $22.55 | 8300 |
| 2025-06-10 | -28.13 | $22.53 | 10100 |
| 2025-06-09 | -37.50 | $22.50 | 16000 |
| 2025-06-06 | -31.25 | $22.52 | 1800 |
| 2025-06-05 | -28.13 | $22.53 | 3600 |
| 2025-06-04 | -18.75 | $22.56 | 9900 |
| 2025-06-03 | -34.38 | $22.51 | 9900 |
| 2025-06-02 | -53.13 | $22.45 | 4942 |
| 2025-05-30 | -37.50 | $22.50 | 6100 |
| 2025-05-29 | -40.63 | $22.49 | 10017 |
| 2025-05-28 | -50.00 | $22.44 | 5512 |
| 2025-05-27 | -39.29 | $22.47 | 14300 |
| 2025-05-23 | -67.86 | $22.39 | 6300 |
| 2025-05-22 | -46.43 | $22.45 | 13014 |
| 2025-05-21 | -53.57 | $22.43 | 1200 |
| 2025-05-20 | -28.57 | $22.50 | 8600 |
| 2025-05-19 | -35.71 | $22.48 | 3600 |
| 2025-05-16 | -35.71 | $22.48 | 9602 |
| 2025-05-15 | -100.00 | $22.30 | 3700 |
| 2025-05-14 | -48.48 | $22.46 | 36900 |
| 2025-05-13 | -39.39 | $22.49 | 16100 |
| 2025-05-12 | -29.27 | $22.50 | 2800 |
| 2025-05-09 | -39.02 | $22.46 | 12100 |
| 2025-05-08 | -31.25 | $22.47 | 20400 |
| 2025-05-07 | -21.05 | $22.46 | 6539 |
| 2025-05-06 | -19.74 | $22.47 | 8346 |
| 2025-05-05 | -19.74 | $22.47 | 11000 |
| 2025-05-02 | -18.42 | $22.48 | 9315 |
| 2025-05-01 | -17.11 | $22.49 | 6947 |
| 2025-04-30 | -18.42 | $22.48 | 8700 |
| 2025-04-29 | -11.84 | $22.53 | 7500 |
| 2025-04-28 | -14.47 | $22.51 | 11800 |
| 2025-04-25 | -17.11 | $22.49 | 7200 |
| 2025-04-24 | -13.16 | $22.52 | 6600 |
| 2025-04-23 | -24.05 | $22.46 | 3520 |
| 2025-04-22 | -33.33 | $22.40 | 2403 |
| 2025-04-21 | -37.04 | $22.37 | 4900 |
| 2025-04-17 | -29.27 | $22.44 | 11700 |
| 2025-04-16 | -39.58 | $22.44 | 5800 |
| 2025-04-15 | -44.79 | $22.39 | 5240 |
| 2025-04-14 | -52.08 | $22.32 | 5046 |
| 2025-04-11 | -54.17 | $22.30 | 4918 |
| 2025-04-10 | -59.38 | $22.25 | 6800 |
| 2025-04-09 | -45.83 | $22.38 | 48449 |
| 2025-04-08 | -93.44 | $22.25 | 35200 |
| 2025-04-07 | -94.00 | $22.35 | 6746 |
| 2025-04-04 | -81.40 | $22.47 | 12122 |
| 2025-04-03 | -67.44 | $22.53 | 7738 |
| 2025-04-02 | -58.14 | $22.57 | 25900 |
| 2025-04-01 | -60.47 | $22.56 | 16828 |
| 2025-03-31 | -72.09 | $22.51 | 9100 |
| 2025-03-28 | -72.09 | $22.51 | 12700 |
| 2025-03-27 | -79.07 | $22.48 | 93300 |
| 2025-03-26 | -57.89 | $22.60 | 3417 |
| 2025-03-25 | -57.89 | $22.60 | 48329 |
| 2025-03-24 | -52.63 | $22.62 | 29606 |
| 2025-03-21 | -47.62 | $22.62 | 284600 |
| 2025-03-20 | 0.00 | $22.82 | 10400 |
| 2025-03-19 | -17.86 | $22.63 | 2517 |
| 2025-03-18 | -25.00 | $22.61 | 2600 |
| 2025-03-17 | -35.48 | $22.60 | 8344 |
| 2025-03-14 | -45.16 | $22.57 | 1300 |
| 2025-03-13 | -58.06 | $22.53 | 2600 |
| 2025-03-12 | -51.61 | $22.55 | 3500 |
| 2025-03-11 | -45.16 | $22.57 | 6100 |
| 2025-03-10 | -29.03 | $22.62 | 6927 |
| 2025-03-07 | -32.26 | $22.61 | 2800 |
| 2025-03-06 | -32.26 | $22.61 | 11522 |
| 2025-03-05 | -22.58 | $22.64 | 2800 |
| 2025-03-04 | -32.26 | $22.61 | 6100 |
| 2025-03-03 | -16.13 | $22.66 | 21500 |
| 2025-02-28 | -19.35 | $22.65 | 15200 |
| 2025-02-27 | -29.03 | $22.62 | 8800 |
| 2025-02-26 | -20.00 | $22.64 | 4528 |
| 2025-02-25 | -25.71 | $22.62 | 10400 |
| 2025-02-24 | -51.43 | $22.53 | 12634 |
| 2025-02-21 | -28.57 | $22.61 | 3106 |
| 2025-02-20 | -31.43 | $22.60 | 10839 |
| 2025-02-19 | -38.89 | $22.58 | 18800 |
| 2025-02-18 | -36.11 | $22.59 | 5533 |
| 2025-02-14 | -30.56 | $22.61 | 2800 |
| 2025-02-13 | -36.11 | $22.59 | 3700 |
| 2025-02-12 | -61.11 | $22.50 | 3000 |
| 2025-02-11 | -34.69 | $22.55 | 5801 |
| 2025-02-10 | -32.00 | $22.56 | 1201 |
| 2025-02-07 | -34.00 | $22.55 | 3000 |
| 2025-02-06 | -26.00 | $22.59 | 4007 |
| 2025-02-05 | -24.00 | $22.60 | 8500 |
| 2025-02-04 | -42.00 | $22.51 | 6400 |
| 2025-02-03 | -38.00 | $22.53 | 11300 |
| 2025-01-31 | -42.00 | $22.51 | 5700 |
| 2025-01-30 | -38.00 | $22.53 | 10000 |
| 2025-01-29 | -44.00 | $22.50 | 7049 |
| 2025-01-28 | -40.00 | $22.52 | 3200 |
| 2025-01-27 | -38.00 | $22.53 | 6800 |
| 2025-01-24 | -38.00 | $22.53 | 17100 |
| 2025-01-23 | -40.00 | $22.52 | 5200 |
| 2025-01-22 | -36.00 | $22.54 | 11400 |
| 2025-01-21 | -17.50 | $22.55 | 10312 |
| 2025-01-17 | -38.30 | $22.51 | 14300 |
| 2025-01-16 | -42.62 | $22.57 | 12606 |
| 2025-01-15 | -57.38 | $22.48 | 29543 |
| 2025-01-14 | -75.41 | $22.37 | 5803 |
| 2025-01-13 | -78.69 | $22.35 | 7230 |
| 2025-01-10 | -83.05 | $22.36 | 10048 |
| 2025-01-08 | -87.76 | $22.42 | 4921 |
| 2025-01-07 | -90.20 | $22.41 | 6417 |
| 2025-01-06 | -84.00 | $22.45 | 4900 |
| 2025-01-03 | -80.00 | $22.47 | 6120 |
| 2025-01-02 | -82.00 | $22.46 | 4331 |
| 2024-12-31 | -82.00 | $22.46 | 2700 |
| 2024-12-30 | -82.00 | $22.46 | 7100 |
| 2024-12-27 | -88.00 | $22.43 | 1500 |
| 2024-12-26 | -82.00 | $22.46 | 7704 |
| 2024-12-24 | -72.00 | $22.51 | 16700 |
| 2024-12-23 | -91.84 | $22.42 | 8700 |
| 2024-12-20 | -95.65 | $22.43 | 7100 |
| 2024-12-19 | -91.67 | $22.54 | 8500 |
| 2024-12-18 | -93.10 | $22.60 | 35430 |
| 2024-12-17 | -62.07 | $22.69 | 9906 |
| 2024-12-16 | -58.62 | $22.70 | 1800 |
| 2024-12-13 | -72.41 | $22.66 | 3900 |
| 2024-12-12 | -48.28 | $22.73 | 14823 |
| 2024-12-11 | -31.03 | $22.78 | 8600 |
| 2024-12-10 | -27.59 | $22.79 | 24800 |
| 2024-12-09 | -13.79 | $22.83 | 10247 |
| 2024-12-06 | -7.14 | $22.84 | 40400 |
| 2024-12-05 | -11.54 | $22.81 | 7542 |
| 2024-12-04 | -11.54 | $22.81 | 5841 |
| 2024-12-03 | -26.92 | $22.77 | 5400 |
| 2024-12-02 | -16.00 | $22.79 | 8600 |
| 2024-11-29 | -20.00 | $22.78 | 8135 |
| 2024-11-27 | -44.00 | $22.72 | 6932 |
| 2024-11-26 | -56.00 | $22.69 | 30722 |
| 2024-11-25 | -44.00 | $22.72 | 3100 |
| 2024-11-22 | -84.00 | $22.62 | 4514 |
| 2024-11-21 | -60.87 | $22.69 | 4615 |
| 2024-11-20 | -65.22 | $22.68 | 8246 |
| 2024-11-19 | -52.17 | $22.71 | 8000 |
| 2024-11-18 | -65.22 | $22.68 | 4527 |
| 2024-11-15 | -70.83 | $22.67 | 10720 |
| 2024-11-14 | -75.00 | $22.66 | 12200 |
| 2024-11-13 | -72.41 | $22.68 | 10703 |
| 2024-11-12 | -69.70 | $22.70 | 7700 |
| 2024-11-11 | -45.45 | $22.78 | 4514 |
| 2024-11-08 | -45.45 | $22.78 | 7614 |
| 2024-11-07 | -60.61 | $22.73 | 10400 |
| 2024-11-06 | -75.76 | $22.68 | 10900 |
| 2024-11-05 | -66.67 | $22.71 | 3248 |
| 2024-11-04 | -75.76 | $22.68 | 4900 |
| 2024-11-01 | -87.88 | $22.64 | 7021 |
| 2024-10-31 | -87.88 | $22.64 | 1538 |
| 2024-10-30 | -80.00 | $22.67 | 5700 |
| 2024-10-29 | -81.08 | $22.67 | 9300 |
| 2024-10-28 | -90.24 | $22.65 | 6400 |
| 2024-10-25 | -81.82 | $22.75 | 4500 |
| 2024-10-24 | -78.79 | $22.76 | 13518 |
| 2024-10-23 | -87.88 | $22.73 | 10103 |
| 2024-10-22 | -89.29 | $22.77 | 7500 |
| 2024-10-21 | -90.63 | $22.77 | 2109 |
| 2024-10-18 | -69.70 | $22.84 | 5600 |
| 2024-10-17 | -74.19 | $22.84 | 4711 |
| 2024-10-16 | -56.25 | $22.90 | 4800 |
| 2024-10-15 | -65.63 | $22.87 | 8500 |
| 2024-10-14 | -78.13 | $22.83 | 10000 |
| 2024-10-11 | -71.88 | $22.85 | 3900 |
| 2024-10-10 | -87.18 | $22.81 | 3300 |
| 2024-10-09 | -84.62 | $22.82 | 4800 |
| 2024-10-08 | -79.49 | $22.84 | 11700 |
| 2024-10-07 | -87.18 | $22.81 | 4200 |
| 2024-10-04 | -96.55 | $22.87 | 1227 |
| 2024-10-03 | -82.76 | $22.91 | 2148 |
| 2024-10-02 | -67.74 | $22.94 | 5300 |
| 2024-10-01 | -50.00 | $22.97 | 8000 |
| 2024-09-30 | -59.46 | $22.93 | 2000 |
| 2024-09-27 | -57.50 | $22.92 | 4705 |
| 2024-09-26 | -60.00 | $22.91 | 9200 |
| 2024-09-25 | -62.50 | $22.90 | 3200 |
| 2024-09-24 | -27.50 | $23.04 | 3930 |
| 2024-09-23 | -30.00 | $23.03 | 5629 |
| 2024-09-20 | -27.50 | $23.04 | 3700 |
| 2024-09-19 | -30.00 | $23.03 | 3600 |
| 2024-09-18 | -35.00 | $23.01 | 2349 |
| 2024-09-17 | -35.00 | $23.01 | 5500 |
| 2024-09-16 | -27.50 | $23.04 | 17010 |
| 2024-09-13 | -27.50 | $23.04 | 13000 |
| 2024-09-12 | -16.00 | $22.96 | 30614 |
| 2024-09-11 | -28.00 | $22.93 | 27239 |
| 2024-09-10 | -20.00 | $22.95 | 6000 |
| 2024-09-09 | -7.69 | $22.93 | 6314 |
| 2024-09-06 | -19.23 | $22.89 | 2712 |
| 2024-09-05 | -13.33 | $22.90 | 4000 |
| 2024-09-04 | -30.00 | $22.85 | 8200 |
| 2024-09-03 | -43.33 | $22.81 | 4000 |
| 2024-08-30 | -46.67 | $22.80 | 5600 |
| 2024-08-29 | -43.33 | $22.81 | 13135 |
| 2024-08-28 | -46.67 | $22.80 | 3500 |
| 2024-08-27 | -38.71 | $22.82 | 5506 |
| 2024-08-26 | -30.56 | $22.83 | 2845 |
| 2024-08-23 | -5.56 | $22.92 | 9800 |
| 2024-08-22 | -21.05 | $22.86 | 8010 |
| 2024-08-21 | -10.53 | $22.90 | 3300 |
| 2024-08-20 | -9.09 | $22.86 | 2412 |
| 2024-08-19 | -3.13 | $22.87 | 4500 |
| 2024-08-16 | 0.00 | $22.85 | 34808 |
| 2024-08-15 | -11.11 | $22.80 | 7946 |
| 2024-08-14 | -3.70 | $22.82 | 8000 |
| 2024-08-13 | -4.17 | $22.79 | 5007 |
| 2024-08-12 | -22.73 | $22.73 | 12101 |
| 2024-08-09 | -26.32 | $22.70 | 3639 |
| 2024-08-08 | -52.63 | $22.65 | 5600 |
| 2024-08-07 | -52.63 | $22.65 | 3100 |
| 2024-08-06 | -33.33 | $22.68 | 8700 |
| 2024-08-05 | -18.18 | $22.71 | 3600 |
| 2024-08-02 | -4.55 | $22.74 | 49029 |
| 2024-08-01 | -11.11 | $22.69 | 6518 |
| 2024-07-31 | -18.18 | $22.66 | 2606 |
| 2024-07-30 | -27.59 | $22.62 | 9200 |
| 2024-07-29 | -37.93 | $22.59 | 1406 |
| 2024-07-26 | -41.38 | $22.58 | 9000 |
| 2024-07-25 | -34.48 | $22.60 | 14600 |
| 2024-07-24 | -34.48 | $22.60 | 5400 |
| 2024-07-23 | -17.24 | $22.65 | 10000 |
| 2024-07-22 | -13.79 | $22.66 | 16643 |
| 2024-07-19 | -24.14 | $22.63 | 3800 |
| 2024-07-18 | -13.79 | $22.66 | 21949 |
| 2024-07-17 | 0.00 | $22.70 | 8913 |
| 2024-07-16 | 0.00 | $22.68 | 61014 |
| 2024-07-15 | -8.00 | $22.64 | 101729 |
| 2024-07-12 | 0.00 | $22.66 | 18206 |
| 2024-07-11 | -9.09 | $22.61 | 5007 |
| 2024-07-10 | -28.57 | $22.56 | 15414 |
| 2024-07-09 | -38.10 | $22.54 | 18714 |
| 2024-07-08 | -23.81 | $22.57 | 7129 |
| 2024-07-05 | -28.57 | $22.56 | 11803 |
| 2024-07-03 | -52.38 | $22.51 | 3705 |
| 2024-07-02 | -71.43 | $22.47 | 7900 |
| 2024-07-01 | -95.24 | $22.42 | 7812 |
| 2024-06-28 | -85.71 | $22.44 | 6800 |
| 2024-06-27 | -46.15 | $22.50 | 4500 |
| 2024-06-26 | -45.71 | $22.46 | 3740 |
| 2024-06-25 | -31.43 | $22.51 | 6219 |
| 2024-06-24 | -14.29 | $22.57 | 4524 |
| 2024-06-21 | -14.29 | $22.57 | 6600 |
| 2024-06-20 | -20.00 | $22.55 | 7417 |
| 2024-06-18 | -11.43 | $22.58 | 13407 |
| 2024-06-17 | -20.00 | $22.55 | 2511 |
| 2024-06-14 | -5.71 | $22.60 | 5304 |
| 2024-06-13 | -11.43 | $22.58 | 12717 |
| 2024-06-12 | -22.86 | $22.54 | 3900 |
| 2024-06-11 | -26.67 | $22.49 | 3132 |
| 2024-06-10 | -33.33 | $22.47 | 4600 |
| 2024-06-07 | -33.33 | $22.47 | 9104 |
| 2024-06-06 | -13.33 | $22.53 | 5203 |
| 2024-06-05 | -6.67 | $22.55 | 10825 |
| 2024-06-04 | -20.00 | $22.51 | 5318 |
| 2024-06-03 | -26.67 | $22.49 | 4500 |
| 2024-05-31 | -46.67 | $22.43 | 5400 |
| 2024-05-30 | -60.00 | $22.39 | 4100 |
| 2024-05-29 | -93.33 | $22.29 | 7700 |
| 2024-05-28 | -74.19 | $22.34 | 4467 |
| 2024-05-24 | -45.16 | $22.43 | 3844 |
| 2024-05-23 | -32.26 | $22.47 | 8200 |
| 2024-05-22 | -19.35 | $22.51 | 15035 |
| 2024-05-21 | -16.13 | $22.52 | 3400 |
| 2024-05-20 | -16.13 | $22.52 | 5432 |
| 2024-05-17 | -12.90 | $22.53 | 8500 |
| 2024-05-16 | -9.68 | $22.54 | 9729 |
| 2024-05-15 | 0.00 | $22.57 | 4600 |
| 2024-05-14 | -18.52 | $22.48 | 6700 |
| 2024-05-13 | -25.00 | $22.44 | 3314 |
| 2024-05-10 | -25.00 | $22.44 | 19400 |
| 2024-05-09 | -6.25 | $22.50 | 19318 |
| 2024-05-08 | -21.88 | $22.45 | 32800 |
| 2024-05-07 | -12.50 | $22.48 | 10600 |
| 2024-05-06 | -15.63 | $22.47 | 9300 |
| 2024-05-03 | -18.75 | $22.46 | 13211 |
| 2024-05-02 | -43.75 | $22.38 | 8900 |
| 2024-05-01 | -65.63 | $22.31 | 3600 |
| 2024-04-30 | -81.25 | $22.26 | 3148 |
| 2024-04-29 | -62.50 | $22.32 | 4500 |
| 2024-04-26 | -75.76 | $22.28 | 1642 |
| 2024-04-25 | -69.23 | $22.32 | 3900 |
| 2024-04-24 | -64.10 | $22.34 | 5300 |
| 2024-04-23 | -60.98 | $22.36 | 4541 |
| 2024-04-22 | -66.67 | $22.34 | 7000 |
| 2024-04-19 | -78.72 | $22.30 | 6600 |
| 2024-04-18 | -82.98 | $22.28 | 25518 |
| 2024-04-17 | -85.11 | $22.27 | 14500 |
| 2024-04-16 | -91.49 | $22.24 | 6830 |
| 2024-04-15 | -95.24 | $22.27 | 15424 |
| 2024-04-12 | -70.73 | $22.38 | 27702 |
| 2024-04-11 | -73.17 | $22.37 | 8018 |
| 2024-04-10 | -73.17 | $22.37 | 14900 |
| 2024-04-09 | -39.02 | $22.51 | 3714 |
| 2024-04-08 | -51.22 | $22.46 | 11400 |
| 2024-04-05 | -100.00 | $22.26 | 11400 |
| 2024-04-04 | -76.00 | $22.48 | 9311 |
| 2024-04-03 | -76.00 | $22.48 | 30200 |
| 2024-04-02 | -87.50 | $22.46 | 14700 |
| 2024-04-01 | -100.00 | $22.47 | 29131 |
| 2024-03-28 | -52.17 | $22.55 | 6806 |
| 2024-03-27 | -41.67 | $22.57 | 15900 |
| 2024-03-26 | -29.17 | $22.60 | 4832 |
| 2024-03-25 | -25.00 | $22.61 | 6800 |
| 2024-03-22 | -16.67 | $22.63 | 5241 |
| 2024-03-21 | -22.73 | $22.60 | 12024 |
| 2024-03-20 | -23.81 | $22.59 | 5413 |
| 2024-03-19 | -42.86 | $22.55 | 8900 |
| 2024-03-18 | -61.90 | $22.51 | 11923 |
| 2024-03-15 | -57.14 | $22.52 | 4900 |
| 2024-03-14 | -52.38 | $22.53 | 2615 |
| 2024-03-13 | -19.05 | $22.60 | 5000 |
| 2024-03-12 | -19.05 | $22.60 | 3700 |
| 2024-03-11 | -9.52 | $22.62 | 2700 |
| 2024-03-08 | -9.52 | $22.62 | 6539 |
| 2024-03-07 | -15.79 | $22.59 | 12900 |
| 2024-03-06 | -20.00 | $22.59 | 2800 |
| 2024-03-05 | -45.45 | $22.55 | 5414 |
| 2024-03-04 | -54.55 | $22.53 | 3300 |
| 2024-03-01 | -60.87 | $22.52 | 2535 |
| 2024-02-29 | -87.88 | $22.47 | 9628 |
| 2024-02-28 | -93.94 | $22.45 | 4021 |
| 2024-02-27 | -90.91 | $22.46 | 4226 |
| 2024-02-26 | -87.88 | $22.47 | 8200 |
| 2024-02-23 | -78.79 | $22.50 | 11100 |
| 2024-02-22 | -66.67 | $22.54 | 11900 |
| 2024-02-21 | -69.70 | $22.53 | 12129 |
| 2024-02-20 | -66.67 | $22.54 | 26000 |
| 2024-02-16 | -75.76 | $22.51 | 8503 |
| 2024-02-15 | -66.67 | $22.54 | 7637 |
| 2024-02-14 | -81.82 | $22.49 | 9700 |
| 2024-02-13 | -93.94 | $22.45 | 6700 |
| 2024-02-12 | -74.07 | $22.56 | 5527 |
| 2024-02-09 | -70.37 | $22.57 | 8500 |
| 2024-02-08 | -66.67 | $22.58 | 6400 |
| 2024-02-07 | -55.56 | $22.61 | 4334 |
| 2024-02-06 | -55.56 | $22.61 | 60421 |
| 2024-02-05 | -73.08 | $22.57 | 4000 |
| 2024-02-02 | -35.71 | $22.66 | 6900 |
| 2024-02-01 | -10.71 | $22.73 | 7717 |
| 2024-01-31 | -33.33 | $22.64 | 4523 |
| 2024-01-30 | -30.43 | $22.64 | 9400 |
| 2024-01-29 | -33.33 | $22.64 | 8700 |
| 2024-01-26 | -52.00 | $22.60 | 4146 |
| 2024-01-25 | -46.43 | $22.63 | 7230 |
| 2024-01-24 | -71.43 | $22.56 | 2839 |
| 2024-01-23 | -71.43 | $22.56 | 8800 |
| 2024-01-22 | -60.71 | $22.59 | 7607 |
| 2024-01-19 | -71.43 | $22.56 | 8548 |
| 2024-01-18 | -78.79 | $22.55 | 7300 |
| 2024-01-17 | -81.82 | $22.54 | 3842 |
| 2024-01-16 | -74.36 | $22.58 | 10241 |
| 2024-01-12 | -50.00 | $22.68 | 10504 |
| 2024-01-11 | -55.00 | $22.66 | 11501 |
| 2024-01-10 | -64.29 | $22.61 | 5229 |
| 2024-01-09 | -57.78 | $22.62 | 5100 |
| 2024-01-08 | -66.67 | $22.58 | 9624 |
| 2024-01-05 | -82.22 | $22.51 | 5500 |
| 2024-01-04 | -80.00 | $22.52 | 7700 |
| 2024-01-03 | -71.11 | $22.56 | 9515 |
| 2024-01-02 | -50.00 | $22.59 | 5900 |
| 2023-12-29 | -36.21 | $22.67 | 5000 |
| 2023-12-28 | -31.03 | $22.70 | 26534 |
| 2023-12-27 | -24.14 | $22.74 | 9300 |
| 2023-12-26 | -34.85 | $22.65 | 3200 |
| 2023-12-22 | -34.78 | $22.64 | 13700 |
| 2023-12-21 | -37.50 | $22.61 | 44545 |
| 2023-12-20 | -34.72 | $22.63 | 94800 |
| 2023-12-19 | -13.51 | $22.78 | 6800 |
| 2023-12-18 | -14.10 | $22.77 | 5100 |
| 2023-12-15 | -10.26 | $22.80 | 7642 |
| 2023-12-14 | -4.76 | $22.84 | 4700 |
| 2023-12-13 | 0.00 | $22.72 | 9500 |
| 2023-12-12 | -3.57 | $22.53 | 18904 |
| 2023-12-11 | -11.59 | $22.47 | 29640 |
| 2023-12-08 | -10.14 | $22.48 | 10911 |
| 2023-12-07 | -4.17 | $22.52 | 7630 |
| 2023-12-06 | -5.56 | $22.51 | 8232 |
| 2023-12-05 | -1.52 | $22.48 | 10801 |
| 2023-12-04 | -19.12 | $22.34 | 8024 |
| 2023-12-01 | -2.94 | $22.45 | 5108 |
| 2023-11-30 | -11.29 | $22.32 | 9800 |
| 2023-11-29 | -2.63 | $22.37 | 28000 |
| 2023-11-28 | 0.00 | $22.29 | 9534 |
| 2023-11-27 | 0.00 | $22.25 | 6000 |
| 2023-11-24 | -10.00 | $22.17 | 5300 |
| 2023-11-22 | -4.29 | $22.21 | 9334 |
| 2023-11-21 | -11.43 | $22.16 | 11600 |
| 2023-11-20 | 0.00 | $22.17 | 5823 |
| 2023-11-17 | -1.61 | $22.12 | 14200 |
| 2023-11-16 | -1.69 | $22.09 | 8000 |
| 2023-11-15 | -13.79 | $22.01 | 31500 |
| 2023-11-14 | -3.45 | $22.07 | 21211 |
| 2023-11-13 | -9.52 | $21.89 | 17700 |
| 2023-11-10 | -9.52 | $21.89 | 11500 |
| 2023-11-09 | -21.43 | $21.84 | 12128 |
| 2023-11-08 | -2.38 | $21.92 | 15947 |
| 2023-11-07 | -12.20 | $21.87 | 506200 |
| 2023-11-06 | -24.39 | $21.82 | 17200 |
| 2023-11-03 | -14.63 | $21.86 | 7200 |
| 2023-11-02 | -17.95 | $21.83 | 61015 |
| 2023-11-01 | -53.85 | $21.69 | 17400 |
| 2023-10-31 | -92.31 | $21.54 | 16200 |
| 2023-10-30 | -87.18 | $21.56 | 6900 |
| 2023-10-27 | -79.49 | $21.59 | 10047 |
| 2023-10-26 | -58.97 | $21.67 | 11720 |
| 2023-10-25 | -76.92 | $21.60 | 16300 |
| 2023-10-24 | -57.14 | $21.69 | 3300 |
| 2023-10-23 | -73.81 | $21.62 | 17100 |
| 2023-10-20 | -86.36 | $21.57 | 3935 |
| 2023-10-19 | -97.96 | $21.52 | 60600 |
| 2023-10-18 | -100.00 | $21.56 | 7123 |
| 2023-10-17 | -90.57 | $21.64 | 19142 |
| 2023-10-16 | -66.04 | $21.77 | 18001 |
| 2023-10-13 | -62.26 | $21.79 | 23808 |
| 2023-10-12 | -62.26 | $21.79 | 27606 |
| 2023-10-11 | -54.72 | $21.83 | 42746 |
| 2023-10-10 | -60.38 | $21.80 | 68000 |
| 2023-10-09 | -71.70 | $21.74 | 26700 |
| 2023-10-06 | -86.79 | $21.66 | 11634 |
| 2023-10-05 | -82.14 | $21.69 | 5404 |
| 2023-10-04 | -76.79 | $21.72 | 34721 |
| 2023-10-03 | -98.21 | $21.60 | 20200 |
| 2023-10-02 | -100.00 | $21.71 | 14300 |
| 2023-09-29 | -90.91 | $21.79 | 66313 |
| 2023-09-28 | -84.31 | $21.83 | 31400 |
| 2023-09-27 | -97.92 | $21.79 | 42700 |
| 2023-09-26 | -97.62 | $21.85 | 39615 |
| 2023-09-25 | -90.00 | $21.90 | 26346 |
| 2023-09-22 | -67.50 | $21.99 | 198532 |
| 2023-09-21 | -96.43 | $21.99 | 29844 |
| 2023-09-20 | -65.38 | $22.09 | 114024 |
| 2023-09-19 | -76.92 | $22.06 | 353506 |
| 2023-09-18 | -53.57 | $22.11 | 4200 |
| 2023-09-15 | -60.71 | $22.09 | 3100 |
| 2023-09-14 | -53.57 | $22.11 | 8900 |
| 2023-09-13 | -53.57 | $22.11 | 7734 |
| 2023-09-12 | -57.14 | $22.10 | 21900 |
| 2023-09-11 | -57.14 | $22.10 | 4221 |
| 2023-09-08 | -50.00 | $22.12 | 7127 |
| 2023-09-07 | -58.62 | $22.10 | 38431 |
| 2023-09-06 | -79.31 | $22.04 | 8933 |
| 2023-09-05 | -68.97 | $22.07 | 7200 |
| 2023-09-01 | -44.83 | $22.14 | 14500 |
| 2023-08-31 | -17.24 | $22.22 | 194000 |
| 2023-08-30 | -20.69 | $22.21 | 43300 |
| 2023-08-29 | -24.14 | $22.20 | 9720 |
| 2023-08-28 | -53.13 | $22.13 | 3813 |
| 2023-08-25 | -73.81 | $22.09 | 21703 |
| 2023-08-24 | -57.14 | $22.16 | 7800 |
| 2023-08-23 | -61.90 | $22.14 | 14400 |
| 2023-08-22 | -87.50 | $22.04 | 19800 |
| 2023-08-21 | -93.75 | $22.01 | 11429 |
| 2023-08-18 | -83.33 | $22.07 | 10800 |
| 2023-08-17 | -91.67 | $22.03 | 19800 |
| 2023-08-16 | -95.45 | $22.05 | 9200 |
| 2023-08-15 | -97.56 | $22.10 | 9500 |
| 2023-08-14 | -87.80 | $22.14 | 12800 |
| 2023-08-11 | -85.37 | $22.15 | 11900 |
| 2023-08-10 | -78.05 | $22.18 | 14900 |
| 2023-08-09 | -60.98 | $22.25 | 13342 |
| 2023-08-08 | -63.41 | $22.24 | 32900 |
| 2023-08-07 | -73.17 | $22.20 | 9900 |
| 2023-08-04 | -65.85 | $22.23 | 13500 |
| 2023-08-03 | -92.68 | $22.12 | 12229 |
| 2023-08-02 | -90.63 | $22.21 | 17000 |
| 2023-08-01 | -71.88 | $22.27 | 22520 |
| 2023-07-31 | -40.63 | $22.37 | 61400 |
| 2023-07-28 | -50.00 | $22.34 | 7824 |
| 2023-07-27 | -68.75 | $22.28 | 23300 |
| 2023-07-26 | -12.50 | $22.46 | 19500 |
| 2023-07-25 | -31.25 | $22.40 | 21834 |
| 2023-07-24 | -21.88 | $22.43 | 16820 |
| 2023-07-21 | -18.75 | $22.44 | 4430 |
| 2023-07-20 | -31.25 | $22.40 | 18700 |
| 2023-07-19 | -6.25 | $22.48 | 17700 |
| 2023-07-18 | -20.00 | $22.42 | 8100 |
| 2023-07-17 | -26.67 | $22.40 | 58738 |
| 2023-07-14 | -33.33 | $22.38 | 21300 |
| 2023-07-13 | -3.33 | $22.47 | 10600 |
| 2023-07-12 | -24.14 | $22.40 | 17836 |
| 2023-07-11 | -62.07 | $22.29 | 14100 |
| 2023-07-10 | -72.41 | $22.26 | 34715 |
| 2023-07-07 | -93.10 | $22.20 | 27513 |
| 2023-07-06 | -89.66 | $22.21 | 73819 |
| 2023-07-05 | -64.00 | $22.31 | 15845 |
| 2023-07-03 | -32.00 | $22.39 | 14509 |
| 2023-06-30 | -28.00 | $22.40 | 15000 |
| 2023-06-29 | -56.00 | $22.33 | 7146 |
| 2023-06-28 | -24.00 | $22.41 | 13929 |
| 2023-06-27 | -48.00 | $22.35 | 16900 |
| 2023-06-26 | -38.46 | $22.37 | 14800 |
| 2023-06-23 | -38.46 | $22.37 | 18245 |
| 2023-06-22 | -30.77 | $22.39 | 29742 |
| 2023-06-21 | -7.69 | $22.45 | 15300 |
| 2023-06-20 | 0.00 | $22.47 | 18300 |
| 2023-06-16 | -4.35 | $22.43 | 7620 |
| 2023-06-15 | 0.00 | $22.44 | 14400 |
| 2023-06-14 | -50.00 | $22.32 | 33206 |
| 2023-06-13 | -59.09 | $22.30 | 7100 |
| 2023-06-12 | -45.83 | $22.34 | 17700 |
| 2023-06-09 | -68.57 | $22.32 | 23741 |
| 2023-06-08 | -63.89 | $22.34 | 5131 |
| 2023-06-07 | -80.56 | $22.28 | 56712 |
| 2023-06-06 | -55.56 | $22.37 | 18346 |
| 2023-06-05 | -58.33 | $22.36 | 44230 |
| 2023-06-02 | -52.78 | $22.38 | 18744 |
| 2023-06-01 | -47.22 | $22.40 | 14500 |
| 2023-05-31 | -59.46 | $22.36 | 15206 |
| 2023-05-30 | -67.57 | $22.33 | 8400 |
| 2023-05-26 | -89.19 | $22.25 | 10200 |
| 2023-05-25 | -97.06 | $22.26 | 18935 |
| 2023-05-24 | -100.00 | $22.30 | 7000 |
| 2023-05-23 | -94.29 | $22.33 | 13200 |
| 2023-05-22 | -94.59 | $22.33 | 15309 |
| 2023-05-19 | -97.30 | $22.32 | 14626 |
| 2023-05-18 | -100.00 | $22.33 | 9000 |
| 2023-05-17 | -100.00 | $22.37 | 13300 |
| 2023-05-16 | -96.77 | $22.38 | 6200 |
| 2023-05-15 | -89.29 | $22.43 | 13333 |
| 2023-05-12 | -67.86 | $22.49 | 42700 |
| 2023-05-11 | -46.43 | $22.55 | 4700 |
| 2023-05-10 | -64.29 | $22.50 | 15600 |
| 2023-05-09 | -94.44 | $22.42 | 7943 |
| 2023-05-08 | -94.44 | $22.42 | 8500 |
| 2023-05-05 | -72.22 | $22.50 | 7422 |
| 2023-05-04 | -61.11 | $22.54 | 8000 |
| 2023-05-03 | -63.89 | $22.53 | 7705 |
| 2023-05-02 | -72.22 | $22.50 | 9600 |
| 2023-05-01 | -97.22 | $22.41 | 14300 |
| 2023-04-28 | -54.29 | $22.57 | 4426 |
| 2023-04-27 | -74.29 | $22.50 | 11900 |
| 2023-04-26 | -39.47 | $22.61 | 5300 |
| 2023-04-25 | -26.32 | $22.66 | 12900 |
| 2023-04-24 | -39.47 | $22.61 | 10248 |
| 2023-04-21 | -52.63 | $22.56 | 6000 |
| 2023-04-20 | -52.63 | $22.56 | 25413 |
| 2023-04-19 | -65.79 | $22.51 | 24100 |
| 2023-04-18 | -50.00 | $22.57 | 9600 |
| 2023-04-17 | -60.53 | $22.53 | 14000 |
| 2023-04-14 | -42.11 | $22.60 | 13237 |
| 2023-04-13 | -31.58 | $22.64 | 22100 |
| 2023-04-12 | -35.71 | $22.61 | 16000 |
| 2023-04-11 | -18.60 | $22.64 | 14000 |
| 2023-04-10 | -20.93 | $22.63 | 12600 |
| 2023-04-06 | -8.00 | $22.68 | 8300 |
| 2023-04-05 | -1.64 | $22.70 | 5600 |
| 2023-04-04 | 0.00 | $22.66 | 3704 |
| 2023-04-03 | 0.00 | $22.64 | 18637 |
| 2023-03-31 | -18.52 | $22.54 | 19100 |
| 2023-03-30 | -29.63 | $22.48 | 6044 |
| 2023-03-29 | -28.57 | $22.46 | 17300 |
| 2023-03-28 | -36.51 | $22.41 | 30900 |
| 2023-03-27 | -33.33 | $22.43 | 10103 |
| 2023-03-24 | -3.17 | $22.62 | 15500 |
| 2023-03-23 | -3.28 | $22.60 | 10635 |
| 2023-03-22 | -8.20 | $22.57 | 27204 |
| 2023-03-21 | -5.88 | $22.49 | 15648 |
| 2023-03-20 | -15.69 | $22.44 | 14212 |
| 2023-03-17 | -7.84 | $22.48 | 13439 |
| 2023-03-16 | -13.04 | $22.41 | 10600 |
| 2023-03-15 | -13.04 | $22.41 | 12035 |
| 2023-03-14 | -33.33 | $22.29 | 9700 |
| 2023-03-13 | -23.81 | $22.33 | 16800 |
| 2023-03-10 | -31.71 | $22.29 | 18000 |
| 2023-03-09 | -79.31 | $22.13 | 12822 |
| 2023-03-08 | -81.03 | $22.12 | 2649 |
| 2023-03-07 | -75.86 | $22.15 | 12000 |
| 2023-03-06 | -68.85 | $22.20 | 39200 |
| 2023-03-03 | -68.57 | $22.23 | 14223 |
| 2023-03-02 | -90.59 | $22.09 | 14412 |
| 2023-03-01 | -96.30 | $22.08 | 47400 |
| 2023-02-28 | -91.14 | $22.14 | 17734 |
| 2023-02-27 | -97.30 | $22.14 | 22100 |
| 2023-02-24 | -95.95 | $22.15 | 28606 |
| 2023-02-23 | -83.10 | $22.27 | 18900 |
| 2023-02-22 | -95.77 | $22.18 | 7800 |
| 2023-02-21 | -98.59 | $22.16 | 11822 |
| 2023-02-17 | -85.94 | $22.31 | 10623 |
| 2023-02-16 | -98.33 | $22.27 | 19923 |
| 2023-02-15 | -92.73 | $22.35 | 17900 |
| 2023-02-14 | -87.04 | $22.39 | 12200 |
| 2023-02-13 | -92.00 | $22.40 | 13421 |
| 2023-02-10 | -100.00 | $22.37 | 7234 |
| 2023-02-09 | -100.00 | $22.44 | 20240 |
| 2023-02-08 | -69.23 | $22.59 | 36600 |
| 2023-02-07 | -66.00 | $22.53 | 5523 |
| 2023-02-06 | -60.00 | $22.56 | 13400 |
| 2023-02-03 | -33.33 | $22.66 | 48218 |
| 2023-02-02 | -10.29 | $22.79 | 17800 |
| 2023-02-01 | -11.94 | $22.77 | 20539 |
| 2023-01-31 | -21.21 | $22.65 | 6200 |
| 2023-01-30 | -29.73 | $22.57 | 5200 |
| 2023-01-27 | -22.97 | $22.62 | 14400 |
| 2023-01-26 | -16.22 | $22.67 | 19109 |
| 2023-01-25 | -16.22 | $22.67 | 42600 |
| 2023-01-24 | -16.22 | $22.67 | 23200 |
| 2023-01-23 | -25.68 | $22.60 | 9501 |
| 2023-01-20 | -21.62 | $22.63 | 34800 |
| 2023-01-19 | -13.51 | $22.69 | 63400 |
| 2023-01-18 | -8.11 | $22.73 | 29712 |
| 2023-01-17 | -12.90 | $22.59 | 16300 |
| 2023-01-13 | -6.45 | $22.63 | 6600 |
| 2023-01-12 | 0.00 | $22.67 | 10200 |
| 2023-01-11 | -25.00 | $22.53 | 12424 |
| 2023-01-10 | -40.63 | $22.43 | 20047 |
| 2023-01-09 | -34.38 | $22.47 | 42307 |
| 2023-01-06 | -42.19 | $22.42 | 18700 |
| 2023-01-05 | -73.44 | $22.22 | 4842 |
| 2023-01-04 | -70.31 | $22.24 | 13400 |
| 2023-01-03 | -85.94 | $22.14 | 12443 |
| 2022-12-30 | -95.31 | $22.08 | 74600 |
| 2022-12-29 | -86.89 | $22.16 | 16500 |
| 2022-12-28 | -100.00 | $22.08 | 23109 |
| 2022-12-27 | -100.00 | $22.11 | 32530 |
| 2022-12-23 | -83.02 | $22.25 | 29311 |
| 2022-12-22 | -73.58 | $22.30 | 60529 |
| 2022-12-21 | -79.25 | $22.27 | 6642 |
| 2022-12-20 | -68.52 | $22.32 | 20907 |
| 2022-12-19 | -47.37 | $22.42 | 8500 |
| 2022-12-16 | -26.32 | $22.54 | 46800 |
| 2022-12-15 | -18.03 | $22.58 | 13042 |
| 2022-12-14 | -14.75 | $22.60 | 9410 |
| 2022-12-13 | -17.19 | $22.58 | 17138 |
| 2022-12-12 | -24.62 | $22.46 | 43400 |
| 2022-12-09 | -16.67 | $22.51 | 4800 |
| 2022-12-08 | -8.33 | $22.56 | 2000 |
| 2022-12-07 | -2.86 | $22.59 | 7300 |
| 2022-12-06 | -7.29 | $22.46 | 6902 |
| 2022-12-05 | -11.46 | $22.42 | 9504 |
| 2022-12-02 | 0.00 | $22.53 | 7600 |
| 2022-12-01 | 0.00 | $22.46 | 20017 |
| 2022-11-30 | -8.54 | $22.30 | 10434 |
| 2022-11-29 | -21.95 | $22.19 | 10100 |
| 2022-11-28 | -14.63 | $22.25 | 7102 |
| 2022-11-25 | 0.00 | $22.33 | 2718 |
| 2022-11-23 | 0.00 | $22.31 | 8800 |
| 2022-11-22 | -1.49 | $22.21 | 9840 |
| 2022-11-21 | -10.29 | $22.13 | 28700 |
| 2022-11-18 | -6.33 | $22.15 | 36030 |
| 2022-11-17 | -6.02 | $22.15 | 9400 |
| 2022-11-16 | 0.00 | $22.20 | 9427 |
| 2022-11-15 | 0.00 | $22.12 | 13120 |
| 2022-11-14 | -4.62 | $21.99 | 11709 |
| 2022-11-11 | -1.54 | $22.01 | 4100 |
| 2022-11-10 | 0.00 | $21.96 | 8806 |
| 2022-11-09 | -41.86 | $21.62 | 47800 |
| 2022-11-08 | -34.88 | $21.65 | 14500 |
| 2022-11-07 | -44.19 | $21.61 | 7314 |
| 2022-11-04 | -42.55 | $21.64 | 9700 |
| 2022-11-03 | -51.06 | $21.60 | 15700 |
| 2022-11-02 | -45.28 | $21.66 | 7233 |
| 2022-11-01 | -35.85 | $21.71 | 9225 |
| 2022-10-31 | -62.12 | $21.62 | 12007 |
| 2022-10-28 | -54.55 | $21.67 | 4122 |
| 2022-10-27 | -57.58 | $21.65 | 13717 |
| 2022-10-26 | -63.64 | $21.61 | 32908 |
| 2022-10-25 | -74.24 | $21.54 | 24339 |
| 2022-10-24 | -87.88 | $21.45 | 5600 |
| 2022-10-21 | -87.88 | $21.45 | 1100 |
| 2022-10-20 | -98.41 | $21.41 | 23900 |
| 2022-10-19 | -85.71 | $21.49 | 27200 |
| 2022-10-18 | -70.89 | $21.63 | 18600 |
| 2022-10-17 | -77.50 | $21.58 | 23300 |
| 2022-10-14 | -87.36 | $21.51 | 8236 |
| 2022-10-13 | -74.71 | $21.62 | 17000 |
| 2022-10-12 | -96.20 | $21.60 | 4900 |
| 2022-10-11 | -93.67 | $21.62 | 6003 |
| 2022-10-10 | -91.14 | $21.64 | 13502 |
| 2022-10-07 | -79.55 | $21.75 | 24100 |
| 2022-10-06 | -67.42 | $21.86 | 7200 |
| 2022-10-05 | -64.04 | $21.89 | 11700 |
| 2022-10-04 | -55.06 | $21.97 | 26541 |
| 2022-10-03 | -64.04 | $21.89 | 32300 |
| 2022-09-30 | -84.62 | $21.71 | 22301 |
| 2022-09-29 | -85.71 | $21.70 | 6200 |
| 2022-09-28 | -79.21 | $21.78 | 52734 |
| 2022-09-27 | -99.01 | $21.58 | 24300 |
| 2022-09-26 | -97.65 | $21.75 | 48300 |
| 2022-09-23 | -96.20 | $21.95 | 44421 |
| 2022-09-22 | -94.67 | $22.01 | 24405 |
| 2022-09-21 | -91.53 | $22.18 | 91000 |
| 2022-09-20 | -96.61 | $22.15 | 20729 |
| 2022-09-19 | -85.45 | $22.25 | 7300 |
| 2022-09-16 | -90.57 | $22.26 | 11603 |
| 2022-09-15 | -94.29 | $22.26 | 28200 |
| 2022-09-14 | -84.29 | $22.33 | 16348 |
| 2022-09-13 | -91.03 | $22.29 | 7312 |
| 2022-09-12 | -82.80 | $22.38 | 23326 |
| 2022-09-09 | -81.72 | $22.39 | 3600 |
| 2022-09-08 | -83.87 | $22.37 | 16147 |
| 2022-09-07 | -80.65 | $22.40 | 18344 |
| 2022-09-06 | -100.00 | $22.22 | 7419 |
| 2022-09-02 | -89.41 | $22.39 | 4405 |
| 2022-09-01 | -91.76 | $22.37 | 8200 |
| 2022-08-31 | -98.57 | $22.46 | 11526 |
| 2022-08-30 | -92.31 | $22.55 | 7500 |
| 2022-08-29 | -98.39 | $22.54 | 9800 |
| 2022-08-26 | -94.44 | $22.64 | 17000 |
| 2022-08-25 | -81.48 | $22.71 | 37000 |
| 2022-08-24 | -96.30 | $22.63 | 8002 |
| 2022-08-23 | -90.74 | $22.66 | 17300 |
| 2022-08-22 | -94.44 | $22.64 | 12034 |
| 2022-08-19 | -93.33 | $22.73 | 9300 |
| 2022-08-18 | -75.00 | $22.88 | 25608 |
| 2022-08-17 | -73.81 | $22.84 | 17211 |
| 2022-08-16 | -40.43 | $22.96 | 19011 |
| 2022-08-15 | -25.00 | $23.02 | 18200 |
| 2022-08-12 | -20.00 | $23.03 | 4900 |
| 2022-08-11 | -50.00 | $22.88 | 19900 |
| 2022-08-10 | -21.82 | $23.01 | 61008 |
| 2022-08-09 | -42.37 | $22.88 | 5900 |
| 2022-08-08 | -32.20 | $22.94 | 12900 |
| 2022-08-05 | -38.98 | $22.90 | 7748 |
| 2022-08-04 | -10.17 | $23.07 | 4200 |
| 2022-08-03 | -10.17 | $23.07 | 10400 |
| 2022-08-02 | -32.20 | $22.94 | 15100 |
| 2022-08-01 | -10.17 | $23.07 | 23500 |
| 2022-07-29 | -5.45 | $23.06 | 10617 |
| 2022-07-28 | -2.63 | $23.01 | 5215 |
| 2022-07-27 | -4.41 | $22.92 | 10700 |
| 2022-07-26 | -20.59 | $22.81 | 2410 |
| 2022-07-25 | -19.12 | $22.82 | 7621 |
| 2022-07-22 | -4.41 | $22.92 | 13701 |
| 2022-07-21 | 0.00 | $22.84 | 10400 |
| 2022-07-20 | -20.75 | $22.69 | 13200 |
| 2022-07-19 | -16.98 | $22.71 | 21200 |
| 2022-07-18 | -22.64 | $22.68 | 25300 |
| 2022-07-15 | -5.66 | $22.77 | 36206 |
| 2022-07-14 | -20.41 | $22.66 | 14719 |
| 2022-07-13 | -3.64 | $22.74 | 12905 |
| 2022-07-12 | -11.76 | $22.66 | 9700 |
| 2022-07-11 | -13.73 | $22.65 | 7431 |
| 2022-07-08 | -33.33 | $22.63 | 12825 |
| 2022-07-07 | -40.85 | $22.63 | 9634 |
| 2022-07-06 | -45.33 | $22.62 | 8828 |
| 2022-07-05 | -40.00 | $22.66 | 12100 |
| 2022-07-01 | -44.00 | $22.63 | 6824 |
| 2022-06-30 | -60.49 | $22.53 | 65009 |
| 2022-06-29 | -67.44 | $22.49 | 12529 |
| 2022-06-28 | -75.56 | $22.43 | 11312 |
| 2022-06-27 | -76.77 | $22.44 | 30500 |
| 2022-06-24 | -65.66 | $22.55 | 10213 |
| 2022-06-23 | -68.69 | $22.52 | 13600 |
| 2022-06-22 | -74.75 | $22.46 | 14133 |
| 2022-06-21 | -83.84 | $22.37 | 14800 |
| 2022-06-17 | -71.72 | $22.49 | 7000 |
| 2022-06-16 | -74.75 | $22.46 | 7917 |
| 2022-06-15 | -81.82 | $22.39 | 18100 |
| 2022-06-14 | -95.96 | $22.25 | 21713 |
| 2022-06-13 | -97.78 | $22.32 | 20727 |
| 2022-06-10 | -87.69 | $22.63 | 12824 |
| 2022-06-09 | -89.58 | $22.77 | 11300 |
| 2022-06-08 | -72.92 | $22.85 | 6500 |
| 2022-06-07 | -56.25 | $22.93 | 11532 |
| 2022-06-06 | -58.49 | $22.89 | 30105 |
| 2022-06-03 | -50.94 | $22.93 | 40300 |
| 2022-06-02 | -41.51 | $22.98 | 22100 |
| 2022-06-01 | -37.74 | $23.00 | 5700 |
| 2022-05-31 | -24.53 | $23.07 | 23000 |
| 2022-05-27 | -5.66 | $23.17 | 33800 |
| 2022-05-26 | -10.00 | $23.12 | 30600 |
| 2022-05-25 | 0.00 | $23.11 | 18600 |
| 2022-05-24 | -6.25 | $22.97 | 14200 |
| 2022-05-23 | -62.07 | $22.78 | 22829 |
| 2022-05-20 | -44.83 | $22.83 | 13000 |
| 2022-05-19 | -65.52 | $22.77 | 8722 |
| 2022-05-18 | -79.31 | $22.73 | 10400 |
| 2022-05-17 | -77.42 | $22.74 | 28232 |
| 2022-05-16 | -67.74 | $22.77 | 66300 |
| 2022-05-13 | -71.43 | $22.77 | 7905 |
| 2022-05-12 | -73.17 | $22.78 | 16108 |
| 2022-05-11 | -72.09 | $22.79 | 6200 |
| 2022-05-10 | -79.55 | $22.76 | 30340 |
| 2022-05-09 | -90.91 | $22.71 | 22900 |
| 2022-05-06 | -97.78 | $22.72 | 25414 |
| 2022-05-05 | -96.55 | $22.75 | 26947 |
| 2022-05-04 | -81.03 | $22.84 | 20524 |
| 2022-05-03 | -89.83 | $22.79 | 11006 |
| 2022-05-02 | -94.03 | $22.77 | 13907 |
| 2022-04-29 | -91.43 | $22.79 | 92500 |
| 2022-04-28 | -94.55 | $22.91 | 11400 |
| 2022-04-27 | -94.55 | $22.91 | 5600 |
| 2022-04-26 | -89.09 | $22.94 | 24100 |
| 2022-04-25 | -90.91 | $22.93 | 20002 |
| 2022-04-22 | -98.18 | $22.89 | 7145 |
| 2022-04-21 | -96.30 | $22.91 | 12915 |
| 2022-04-20 | -92.16 | $22.96 | 15500 |
| 2022-04-19 | -100.00 | $22.92 | 7400 |
| 2022-04-18 | -100.00 | $22.97 | 11000 |
| 2022-04-14 | -95.92 | $23.04 | 19800 |
| 2022-04-13 | -85.42 | $23.10 | 9100 |
| 2022-04-12 | -95.83 | $23.05 | 13538 |
| 2022-04-11 | -95.83 | $23.05 | 12405 |
| 2022-04-08 | -97.44 | $23.13 | 15600 |
| 2022-04-07 | -97.06 | $23.18 | 29700 |
| 2022-04-06 | -84.85 | $23.23 | 8300 |
| 2022-04-05 | -88.57 | $23.29 | 7600 |
| 2022-04-04 | -66.67 | $23.38 | 8941 |
| 2022-04-01 | -61.54 | $23.40 | 24500 |
| 2022-03-31 | -71.11 | $23.38 | 16800 |
| 2022-03-30 | -75.56 | $23.36 | 15600 |
| 2022-03-29 | -80.00 | $23.34 | 12217 |
| 2022-03-28 | -92.45 | $23.29 | 15032 |
| 2022-03-25 | -94.23 | $23.29 | 8421 |
| 2022-03-24 | -87.76 | $23.35 | 11700 |
| 2022-03-23 | -87.76 | $23.35 | 10936 |
| 2022-03-22 | -85.71 | $23.36 | 45500 |
| 2022-03-21 | -77.55 | $23.40 | 9130 |
| 2022-03-18 | -67.35 | $23.45 | 22426 |
| 2022-03-17 | -81.63 | $23.38 | 13300 |
| 2022-03-16 | -91.84 | $23.33 | 2310 |
| 2022-03-15 | -100.00 | $23.29 | 24600 |
| 2022-03-14 | -100.00 | $23.29 | 35600 |
| 2022-03-11 | -97.67 | $23.36 | 36300 |
| 2022-03-10 | -95.92 | $23.40 | 32242 |
| 2022-03-09 | -98.25 | $23.46 | 25615 |
| 2022-03-08 | -91.23 | $23.50 | 71436 |
| 2022-03-07 | -73.68 | $23.60 | 26406 |
| 2022-03-04 | -66.67 | $23.64 | 89300 |
| 2022-03-03 | -78.67 | $23.61 | 89427 |
| 2022-03-02 | -78.95 | $23.65 | 7733 |
| 2022-03-01 | -67.37 | $23.76 | 10500 |
| 2022-02-28 | -71.58 | $23.72 | 13400 |
| 2022-02-25 | -94.74 | $23.50 | 9343 |
| 2022-02-24 | -93.68 | $23.51 | 16814 |
| 2022-02-23 | -96.77 | $23.53 | 11414 |
| 2022-02-22 | -86.02 | $23.63 | 19211 |
| 2022-02-18 | -85.29 | $23.65 | 8000 |
| 2022-02-17 | -92.16 | $23.58 | 8600 |
| 2022-02-16 | -95.10 | $23.55 | 10825 |
| 2022-02-15 | -96.84 | $23.60 | 8600 |
| 2022-02-14 | -98.92 | $23.60 | 9924 |
| 2022-02-11 | -89.00 | $23.72 | 8310 |
| 2022-02-10 | -100.00 | $23.70 | 8002 |
| 2022-02-09 | -89.16 | $23.98 | 5322 |
| 2022-02-08 | -95.18 | $23.93 | 8042 |
| 2022-02-07 | -96.67 | $23.92 | 7903 |
| 2022-02-04 | -97.65 | $23.96 | 3637 |
| 2022-02-03 | -93.94 | $24.17 | 7600 |
| 2022-02-02 | -70.83 | $24.34 | 16300 |
| 2022-02-01 | -81.94 | $24.26 | 7723 |
| 2022-01-31 | -89.66 | $24.22 | 9306 |
| 2022-01-28 | -89.42 | $24.24 | 15900 |
| 2022-01-27 | -96.84 | $24.25 | 9805 |
| 2022-01-26 | -98.95 | $24.23 | 10642 |
| 2022-01-25 | -97.78 | $24.33 | 7126 |
| 2022-01-24 | -87.78 | $24.42 | 18200 |
| 2022-01-21 | -91.11 | $24.39 | 11101 |
| 2022-01-20 | -92.22 | $24.38 | 6626 |
| 2022-01-19 | -93.33 | $24.37 | 8900 |
| 2022-01-18 | -100.00 | $24.31 | 8300 |
| 2022-01-14 | -86.67 | $24.58 | 21900 |
| 2022-01-13 | -73.33 | $24.68 | 20000 |
| 2022-01-12 | -74.67 | $24.67 | 10335 |
| 2022-01-11 | -76.00 | $24.66 | 10913 |
| 2022-01-10 | -91.03 | $24.55 | 51736 |
| 2022-01-07 | -97.18 | $24.57 | 4707 |
| 2022-01-06 | -96.55 | $24.70 | 18513 |
| 2022-01-05 | -98.18 | $24.72 | 20000 |
| 2022-01-04 | -92.98 | $24.82 | 7100 |
| 2022-01-03 | -100.00 | $24.91 | 11700 |
| 2021-12-31 | -66.67 | $25.13 | 50844 |
| 2021-12-30 | -72.73 | $25.11 | 6001 |
| 2021-12-29 | -87.88 | $25.06 | 19030 |
| 2021-12-28 | -54.05 | $25.15 | 11728 |
| 2021-12-27 | -36.73 | $25.17 | 4100 |
| 2021-12-23 | -42.86 | $25.14 | 11700 |
| 2021-12-22 | -29.51 | $25.17 | 9800 |
| 2021-12-21 | -42.62 | $25.09 | 11031 |
| 2021-12-20 | -32.79 | $25.15 | 9300 |
| 2021-12-17 | -22.95 | $25.21 | 3700 |
| 2021-12-16 | -29.51 | $25.17 | 8206 |
| 2021-12-15 | -32.79 | $25.15 | 5200 |
| 2021-12-14 | -27.87 | $25.18 | 7800 |
| 2021-12-13 | -19.67 | $25.23 | 10216 |
| 2021-12-10 | -31.15 | $25.16 | 12200 |
| 2021-12-09 | -32.79 | $25.15 | 15522 |
| 2021-12-08 | -40.30 | $25.14 | 10500 |
| 2021-12-07 | -27.63 | $25.29 | 46143 |
| 2021-12-06 | -31.58 | $25.26 | 6343 |
| 2021-12-03 | -25.00 | $25.31 | 4900 |
| 2021-12-02 | -43.42 | $25.17 | 10800 |
| 2021-12-01 | -48.68 | $25.13 | 9500 |
| 2021-11-30 | -57.89 | $25.06 | 9513 |
| 2021-11-29 | -72.37 | $24.95 | 13400 |
| 2021-11-26 | -80.26 | $24.89 | 5500 |
| 2021-11-24 | -89.47 | $24.82 | 9300 |
| 2021-11-23 | -100.00 | $24.77 | 8700 |
| 2021-11-22 | -91.53 | $24.96 | 10100 |
| 2021-11-19 | -65.63 | $25.08 | 7411 |
| 2021-11-18 | -73.44 | $25.03 | 19147 |
| 2021-11-17 | -79.69 | $24.99 | 8026 |
| 2021-11-16 | -89.06 | $24.93 | 3436 |
| 2021-11-15 | -81.25 | $24.98 | 8243 |
| 2021-11-12 | -54.69 | $25.15 | 9704 |
| 2021-11-11 | -48.44 | $25.19 | 17318 |
| 2021-11-10 | -45.31 | $25.21 | 15805 |
| 2021-11-09 | -6.25 | $25.46 | 20027 |
| 2021-11-08 | -10.34 | $25.34 | 10200 |
| 2021-11-05 | -1.61 | $25.39 | 8800 |
| 2021-11-04 | 0.00 | $25.19 | 3431 |
| 2021-11-03 | -28.21 | $25.06 | 10700 |
| 2021-11-02 | -15.38 | $25.11 | 7400 |
| 2021-11-01 | -23.08 | $25.08 | 10607 |
| 2021-10-29 | -12.82 | $25.12 | 9610 |
| 2021-10-28 | -15.38 | $25.11 | 9900 |
| 2021-10-27 | -12.82 | $25.12 | 13633 |
| 2021-10-26 | -41.03 | $25.01 | 26600 |
| 2021-10-25 | -71.79 | $24.89 | 10844 |
| 2021-10-22 | -72.00 | $24.92 | 6911 |
| 2021-10-21 | -81.82 | $24.88 | 4300 |
| 2021-10-20 | -83.33 | $24.91 | 53900 |
| 2021-10-19 | -77.38 | $24.97 | 9407 |
| 2021-10-18 | -69.05 | $25.04 | 33500 |
| 2021-10-15 | -64.29 | $25.08 | 4302 |
| 2021-10-14 | -57.14 | $25.14 | 12905 |
| 2021-10-13 | -73.81 | $25.00 | 56300 |
| 2021-10-12 | -89.41 | $24.87 | 26110 |
| 2021-10-11 | -100.00 | $24.78 | 8249 |
| 2021-10-08 | -98.73 | $24.85 | 8600 |
| 2021-10-07 | -95.77 | $24.95 | 51148 |
| 2021-10-06 | -95.31 | $25.02 | 28415 |
| 2021-10-05 | -100.00 | $25.01 | 31100 |
| 2021-10-04 | -90.00 | $25.09 | 18800 |
| 2021-10-01 | -81.67 | $25.14 | 3600 |
| 2021-09-30 | -95.00 | $25.06 | 14042 |
| 2021-09-29 | -94.57 | $25.09 | 13222 |
| 2021-09-28 | -100.00 | $25.06 | 5300 |
| 2021-09-27 | -100.00 | $25.24 | 5437 |
| 2021-09-24 | -98.46 | $25.32 | 2720 |
| 2021-09-23 | -75.00 | $25.45 | 8500 |
| 2021-09-22 | -52.94 | $25.60 | 8006 |
| 2021-09-21 | -57.35 | $25.57 | 9915 |
| 2021-09-20 | -63.24 | $25.53 | 9700 |
| 2021-09-17 | -69.12 | $25.49 | 11000 |
| 2021-09-16 | -60.29 | $25.55 | 4500 |
| 2021-09-15 | -54.41 | $25.59 | 10024 |
| 2021-09-14 | -51.47 | $25.61 | 12721 |
| 2021-09-13 | -64.71 | $25.52 | 31747 |
| 2021-09-10 | -76.47 | $25.44 | 25543 |
| 2021-09-09 | -58.44 | $25.51 | 17100 |
| 2021-09-08 | -70.00 | $25.40 | 3200 |
| 2021-09-07 | -80.00 | $25.32 | 4523 |
| 2021-09-03 | -66.25 | $25.43 | 125129 |
| 2021-09-02 | -57.50 | $25.50 | 903 |
| 2021-09-01 | -62.50 | $25.46 | 83100 |
| 2021-08-31 | -30.77 | $25.43 | 5727 |
| 2021-08-30 | -21.95 | $25.48 | 14800 |
| 2021-08-27 | -38.64 | $25.43 | 10005 |
| 2021-08-26 | -65.91 | $25.31 | 7501 |
| 2021-08-25 | -59.09 | $25.34 | 30200 |
| 2021-08-24 | -45.45 | $25.40 | 10637 |
| 2021-08-23 | -34.09 | $25.45 | 13800 |
| 2021-08-20 | -40.91 | $25.42 | 5135 |
| 2021-08-19 | -45.45 | $25.40 | 10745 |
| 2021-08-18 | -54.55 | $25.36 | 2841 |
| 2021-08-17 | -54.55 | $25.36 | 98600 |
| 2021-08-16 | -50.00 | $25.38 | 3000 |
| 2021-08-13 | -56.82 | $25.35 | 3300 |
| 2021-08-12 | -84.09 | $25.23 | 18200 |
| 2021-08-11 | -90.91 | $25.20 | 8037 |
| 2021-08-10 | -100.00 | $25.22 | 4119 |
| 2021-08-09 | -87.18 | $25.26 | 5341 |
| 2021-08-06 | -69.23 | $25.33 | 4046 |
| 2021-08-05 | -23.08 | $25.51 | 5200 |
| 2021-08-04 | -12.82 | $25.55 | 7100 |
| 2021-08-03 | -10.26 | $25.56 | 2900 |
| 2021-08-02 | -10.26 | $25.56 | 21220 |
| 2021-07-30 | -15.00 | $25.52 | 13300 |
| 2021-07-29 | -22.92 | $25.47 | 15503 |
| 2021-07-28 | -14.58 | $25.51 | 4539 |
| 2021-07-27 | -16.07 | $25.49 | 19400 |
| 2021-07-26 | -30.36 | $25.41 | 14441 |
| 2021-07-23 | -21.43 | $25.46 | 6700 |
| 2021-07-22 | -16.07 | $25.49 | 7017 |
| 2021-07-21 | -35.71 | $25.38 | 25315 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.52
2026-07-17
Close Price
$22.38
Vol: 1318Average Directional Index - Detailed Analysis
Minimum
0.00
Average
20.31
Maximum
76.12
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.52 | $22.38 | 1318 |
| 2026-07-16 | 12.45 | $22.37 | 600 |
| 2026-07-15 | 12.54 | $22.37 | 1400 |
| 2026-07-14 | 13.08 | $22.35 | 3600 |
| 2026-07-13 | 13.65 | $22.35 | 1523 |
| 2026-07-10 | 14.25 | $22.37 | 2139 |
| 2026-07-09 | 14.77 | $22.38 | 2800 |
| 2026-07-08 | 15.31 | $22.37 | 1900 |
| 2026-07-07 | 15.79 | $22.40 | 1143 |
| 2026-07-06 | 16.61 | $22.44 | 2813 |
| 2026-07-02 | 17.15 | $22.42 | 318 |
| 2026-07-01 | 17.98 | $22.41 | 3600 |
| 2026-06-30 | 18.85 | $22.43 | 2400 |
| 2026-06-29 | 19.21 | $22.45 | 1500 |
| 2026-06-26 | 19.59 | $22.43 | 2903 |
| 2026-06-25 | 20.06 | $22.50 | 4949 |
| 2026-06-24 | 19.65 | $22.50 | 2114 |
| 2026-06-23 | 19.64 | $22.47 | 5813 |
| 2026-06-22 | 19.62 | $22.47 | 3420 |
| 2026-06-18 | 19.98 | $22.50 | 500 |
| 2026-06-17 | 19.29 | $22.47 | 900 |
| 2026-06-16 | 18.57 | $22.49 | 437 |
| 2026-06-15 | 17.55 | $22.49 | 2237 |
| 2026-06-12 | 16.47 | $22.44 | 1200 |
| 2026-06-11 | 15.99 | $22.44 | 700 |
| 2026-06-10 | 15.65 | $22.42 | 2617 |
| 2026-06-09 | 15.30 | $22.43 | 6800 |
| 2026-06-08 | 14.92 | $22.42 | 1925 |
| 2026-06-05 | 14.52 | $22.43 | 1707 |
| 2026-06-04 | 14.55 | $22.46 | 1133 |
| 2026-06-03 | 14.36 | $22.45 | 11900 |
| 2026-06-02 | 13.59 | $22.48 | 4000 |
| 2026-06-01 | 12.91 | $22.45 | 4831 |
| 2026-05-29 | 12.20 | $22.47 | 920 |
| 2026-05-28 | 11.45 | $22.43 | 1906 |
| 2026-05-27 | 10.67 | $22.43 | 8404 |
| 2026-05-26 | 9.89 | $22.42 | 3900 |
| 2026-05-22 | 8.99 | $22.39 | 2316 |
| 2026-05-21 | 8.72 | $22.42 | 1100 |
| 2026-05-20 | 8.24 | $22.40 | 1300 |
| 2026-05-19 | 7.95 | $22.36 | 1200 |
| 2026-05-18 | 8.17 | $22.41 | 714 |
| 2026-05-15 | 8.23 | $22.41 | 721 |
| 2026-05-14 | 7.81 | $22.46 | 7642 |
| 2026-05-13 | 7.37 | $22.45 | 641 |
| 2026-05-12 | 7.43 | $22.45 | 3500 |
| 2026-05-11 | 7.50 | $22.48 | 2000 |
| 2026-05-08 | 7.30 | $22.47 | 1648 |
| 2026-05-07 | 7.32 | $22.47 | 3039 |
| 2026-05-06 | 7.34 | $22.49 | 3710 |
| 2026-05-05 | 7.62 | $22.42 | 6627 |
| 2026-05-04 | 7.47 | $22.42 | 1602 |
| 2026-05-01 | 7.31 | $22.45 | 223 |
| 2026-04-30 | 7.44 | $22.42 | 1600 |
| 2026-04-29 | 7.50 | $22.41 | 4305 |
| 2026-04-28 | 7.71 | $22.43 | 3432 |
| 2026-04-27 | 7.68 | $22.44 | 5245 |
| 2026-04-24 | 8.07 | $22.43 | 8628 |
| 2026-04-23 | 8.47 | $22.53 | 3941 |
| 2026-04-22 | 8.33 | $22.55 | 900 |
| 2026-04-21 | 8.18 | $22.55 | 3400 |
| 2026-04-20 | 8.37 | $22.56 | 3000 |
| 2026-04-17 | 8.58 | $22.56 | 2127 |
| 2026-04-16 | 8.64 | $22.53 | 2301 |
| 2026-04-15 | 9.05 | $22.55 | 1011 |
| 2026-04-14 | 9.01 | $22.53 | 5200 |
| 2026-04-13 | 8.97 | $22.49 | 800 |
| 2026-04-10 | 9.27 | $22.49 | 2714 |
| 2026-04-09 | 9.72 | $22.51 | 15301 |
| 2026-04-08 | 10.19 | $22.50 | 5900 |
| 2026-04-07 | 10.69 | $22.46 | 1018 |
| 2026-04-06 | 10.88 | $22.45 | 1100 |
| 2026-04-02 | 11.26 | $22.45 | 1936 |
| 2026-04-01 | 11.66 | $22.44 | 2000 |
| 2026-03-31 | 12.14 | $22.41 | 2849 |
| 2026-03-30 | 12.40 | $22.38 | 3410 |
| 2026-03-27 | 12.48 | $22.32 | 2316 |
| 2026-03-26 | 11.95 | $22.43 | 3410 |
| 2026-03-25 | 12.08 | $22.48 | 3524 |
| 2026-03-24 | 12.41 | $22.40 | 14600 |
| 2026-03-23 | 12.39 | $22.49 | 3700 |
| 2026-03-20 | 12.61 | $22.37 | 700 |
| 2026-03-19 | 12.03 | $22.48 | 4646 |
| 2026-03-18 | 11.59 | $22.47 | 1838 |
| 2026-03-17 | 11.30 | $22.49 | 744 |
| 2026-03-16 | 11.37 | $22.45 | 3000 |
| 2026-03-13 | 11.03 | $22.38 | 4242 |
| 2026-03-12 | 10.66 | $22.40 | 2200 |
| 2026-03-11 | 10.52 | $22.48 | 2525 |
| 2026-03-10 | 10.83 | $22.53 | 3303 |
| 2026-03-09 | 11.19 | $22.55 | 1746 |
| 2026-03-06 | 11.60 | $22.50 | 2405 |
| 2026-03-05 | 12.15 | $22.55 | 4824 |
| 2026-03-04 | 12.73 | $22.59 | 1621 |
| 2026-03-03 | 12.94 | $22.56 | 7623 |
| 2026-03-02 | 13.45 | $22.55 | 7000 |
| 2026-02-27 | 13.66 | $22.67 | 6525 |
| 2026-02-26 | 13.52 | $22.59 | 2100 |
| 2026-02-25 | 13.72 | $22.58 | 2103 |
| 2026-02-24 | 14.16 | $22.58 | 1600 |
| 2026-02-23 | 14.62 | $22.63 | 4003 |
| 2026-02-20 | 14.20 | $22.71 | 2011 |
| 2026-02-19 | 13.55 | $22.65 | 800 |
| 2026-02-18 | 13.18 | $22.64 | 1644 |
| 2026-02-17 | 12.86 | $22.68 | 3000 |
| 2026-02-13 | 12.42 | $22.61 | 2916 |
| 2026-02-12 | 12.29 | $22.58 | 8100 |
| 2026-02-11 | 12.15 | $22.58 | 6629 |
| 2026-02-10 | 12.35 | $22.61 | 6229 |
| 2026-02-09 | 12.47 | $22.58 | 5400 |
| 2026-02-06 | 13.06 | $22.54 | 4531 |
| 2026-02-05 | 13.65 | $22.54 | 2500 |
| 2026-02-04 | 14.06 | $22.50 | 2045 |
| 2026-02-03 | 13.92 | $22.52 | 10405 |
| 2026-02-02 | 13.79 | $22.52 | 3200 |
| 2026-01-30 | 13.71 | $22.58 | 6522 |
| 2026-01-29 | 13.62 | $22.50 | 11946 |
| 2026-01-28 | 13.09 | $22.53 | 2941 |
| 2026-01-27 | 12.71 | $22.59 | 4000 |
| 2026-01-26 | 12.30 | $22.69 | 1842 |
| 2026-01-23 | 12.73 | $22.63 | 11500 |
| 2026-01-22 | 13.19 | $22.64 | 8900 |
| 2026-01-21 | 13.51 | $22.62 | 3329 |
| 2026-01-20 | 13.77 | $22.59 | 6500 |
| 2026-01-16 | 13.35 | $22.68 | 8100 |
| 2026-01-15 | 13.94 | $22.64 | 9400 |
| 2026-01-14 | 14.56 | $22.65 | 6000 |
| 2026-01-13 | 14.53 | $22.62 | 6100 |
| 2026-01-12 | 14.50 | $22.63 | 7400 |
| 2026-01-09 | 14.26 | $22.63 | 4600 |
| 2026-01-08 | 14.01 | $22.63 | 6616 |
| 2026-01-07 | 13.75 | $22.61 | 2100 |
| 2026-01-06 | 13.74 | $22.63 | 4900 |
| 2026-01-05 | 13.35 | $22.58 | 2602 |
| 2026-01-02 | 12.94 | $22.61 | 2000 |
| 2025-12-31 | 11.92 | $22.62 | 5700 |
| 2025-12-30 | 11.46 | $22.64 | 5048 |
| 2025-12-29 | 10.97 | $22.63 | 8222 |
| 2025-12-26 | 10.45 | $22.63 | 4600 |
| 2025-12-24 | 10.04 | $22.64 | 2246 |
| 2025-12-23 | 9.80 | $22.59 | 15500 |
| 2025-12-22 | 9.08 | $22.57 | 16100 |
| 2025-12-19 | 8.32 | $22.58 | 8124 |
| 2025-12-18 | 8.25 | $22.58 | 6400 |
| 2025-12-17 | 8.17 | $22.55 | 2000 |
| 2025-12-16 | 7.83 | $22.69 | 9006 |
| 2025-12-15 | 7.89 | $22.64 | 2000 |
| 2025-12-12 | 8.16 | $22.64 | 5000 |
| 2025-12-11 | 8.57 | $22.71 | 5717 |
| 2025-12-10 | 8.50 | $22.69 | 4500 |
| 2025-12-09 | 8.42 | $22.64 | 12930 |
| 2025-12-08 | 8.81 | $22.69 | 3900 |
| 2025-12-05 | 9.06 | $22.71 | 23910 |
| 2025-12-04 | 9.39 | $22.70 | 20600 |
| 2025-12-03 | 9.74 | $22.69 | 8522 |
| 2025-12-02 | 10.23 | $22.71 | 3500 |
| 2025-12-01 | 10.74 | $22.69 | 5700 |
| 2025-11-28 | 10.72 | $22.72 | 1326 |
| 2025-11-26 | 11.10 | $22.72 | 7000 |
| 2025-11-25 | 11.50 | $22.66 | 6600 |
| 2025-11-24 | 11.75 | $22.68 | 6706 |
| 2025-11-21 | 11.74 | $22.64 | 2200 |
| 2025-11-20 | 11.24 | $22.70 | 3448 |
| 2025-11-19 | 11.32 | $22.69 | 3700 |
| 2025-11-18 | 11.19 | $22.68 | 2800 |
| 2025-11-17 | 11.38 | $22.66 | 5145 |
| 2025-11-14 | 11.06 | $22.68 | 4100 |
| 2025-11-13 | 11.33 | $22.69 | 5731 |
| 2025-11-12 | 11.62 | $22.72 | 7700 |
| 2025-11-11 | 12.20 | $22.72 | 10848 |
| 2025-11-10 | 12.29 | $22.70 | 9527 |
| 2025-11-07 | 12.38 | $22.69 | 5200 |
| 2025-11-06 | 12.36 | $22.69 | 2400 |
| 2025-11-05 | 12.43 | $22.61 | 5400 |
| 2025-11-04 | 11.85 | $22.67 | 3029 |
| 2025-11-03 | 11.38 | $22.65 | 8600 |
| 2025-10-31 | 10.89 | $22.69 | 9535 |
| 2025-10-30 | 10.75 | $22.71 | 5500 |
| 2025-10-29 | 10.60 | $22.75 | 3600 |
| 2025-10-28 | 10.95 | $22.78 | 10746 |
| 2025-10-27 | 10.90 | $22.85 | 6913 |
| 2025-10-24 | 11.10 | $22.84 | 3504 |
| 2025-10-23 | 11.31 | $22.82 | 6800 |
| 2025-10-22 | 11.73 | $22.83 | 5300 |
| 2025-10-21 | 12.17 | $22.84 | 8700 |
| 2025-10-20 | 12.42 | $22.83 | 6400 |
| 2025-10-17 | 12.69 | $22.81 | 5800 |
| 2025-10-16 | 13.19 | $22.78 | 15300 |
| 2025-10-15 | 13.29 | $22.77 | 12633 |
| 2025-10-14 | 13.89 | $22.77 | 21600 |
| 2025-10-13 | 14.14 | $22.76 | 237 |
| 2025-10-10 | 14.28 | $22.74 | 2633 |
| 2025-10-09 | 14.18 | $22.69 | 14449 |
| 2025-10-08 | 14.07 | $22.73 | 2000 |
| 2025-10-07 | 14.42 | $22.74 | 16900 |
| 2025-10-06 | 14.80 | $22.75 | 6000 |
| 2025-10-03 | 15.44 | $22.76 | 8900 |
| 2025-10-02 | 16.11 | $22.76 | 8100 |
| 2025-10-01 | 16.81 | $22.74 | 16743 |
| 2025-09-30 | 17.65 | $22.72 | 4200 |
| 2025-09-29 | 18.53 | $22.71 | 19421 |
| 2025-09-26 | 19.37 | $22.69 | 31700 |
| 2025-09-25 | 20.07 | $22.68 | 18400 |
| 2025-09-24 | 20.71 | $22.80 | 38500 |
| 2025-09-23 | 21.19 | $22.83 | 17600 |
| 2025-09-22 | 21.24 | $22.81 | 86223 |
| 2025-09-19 | 21.29 | $22.83 | 5000 |
| 2025-09-18 | 21.23 | $22.83 | 1800 |
| 2025-09-17 | 21.24 | $22.85 | 1929 |
| 2025-09-16 | 21.03 | $22.86 | 1600 |
| 2025-09-15 | 20.81 | $22.86 | 400 |
| 2025-09-12 | 20.03 | $22.83 | 2821 |
| 2025-09-11 | 19.37 | $22.83 | 646 |
| 2025-09-10 | 18.68 | $22.81 | 2600 |
| 2025-09-09 | 18.01 | $22.78 | 7800 |
| 2025-09-08 | 17.30 | $22.84 | 5013 |
| 2025-09-05 | 16.56 | $22.76 | 2500 |
| 2025-09-04 | 15.97 | $22.69 | 17000 |
| 2025-09-03 | 16.07 | $22.64 | 10800 |
| 2025-09-02 | 16.31 | $22.60 | 4000 |
| 2025-08-29 | 16.71 | $22.61 | 3300 |
| 2025-08-28 | 16.69 | $22.65 | 5600 |
| 2025-08-27 | 16.67 | $22.63 | 3835 |
| 2025-08-26 | 16.90 | $22.62 | 6630 |
| 2025-08-25 | 17.41 | $22.71 | 3700 |
| 2025-08-22 | 17.14 | $22.71 | 1330 |
| 2025-08-21 | 17.12 | $22.64 | 17417 |
| 2025-08-20 | 17.10 | $22.66 | 3800 |
| 2025-08-19 | 17.08 | $22.66 | 10900 |
| 2025-08-18 | 17.32 | $22.65 | 3924 |
| 2025-08-15 | 16.92 | $22.66 | 6113 |
| 2025-08-14 | 16.50 | $22.66 | 1200 |
| 2025-08-13 | 15.77 | $22.69 | 2339 |
| 2025-08-12 | 14.70 | $22.64 | 6200 |
| 2025-08-11 | 13.83 | $22.65 | 2717 |
| 2025-08-08 | 12.91 | $22.64 | 2400 |
| 2025-08-07 | 12.77 | $22.65 | 2100 |
| 2025-08-06 | 12.23 | $22.64 | 4100 |
| 2025-08-05 | 11.99 | $22.62 | 5734 |
| 2025-08-04 | 11.44 | $22.58 | 34938 |
| 2025-08-01 | 10.85 | $22.62 | 19407 |
| 2025-07-31 | 10.57 | $22.56 | 5509 |
| 2025-07-30 | 10.35 | $22.56 | 3300 |
| 2025-07-29 | 9.92 | $22.59 | 5200 |
| 2025-07-28 | 9.38 | $22.55 | 6400 |
| 2025-07-25 | 9.36 | $22.56 | 10400 |
| 2025-07-24 | 8.95 | $22.62 | 7000 |
| 2025-07-23 | 9.07 | $22.63 | 4537 |
| 2025-07-22 | 9.19 | $22.63 | 19139 |
| 2025-07-21 | 9.65 | $22.62 | 5045 |
| 2025-07-18 | 10.05 | $22.59 | 7400 |
| 2025-07-17 | 10.35 | $22.57 | 6206 |
| 2025-07-16 | 10.38 | $22.55 | 11700 |
| 2025-07-15 | 9.92 | $22.53 | 8500 |
| 2025-07-14 | 9.43 | $22.56 | 2706 |
| 2025-07-11 | 8.99 | $22.57 | 5400 |
| 2025-07-10 | 9.03 | $22.58 | 4800 |
| 2025-07-09 | 9.31 | $22.57 | 3700 |
| 2025-07-08 | 9.61 | $22.53 | 5500 |
| 2025-07-07 | 9.57 | $22.58 | 5624 |
| 2025-07-03 | 9.61 | $22.63 | 3144 |
| 2025-07-02 | 9.79 | $22.63 | 4100 |
| 2025-07-01 | 10.24 | $22.61 | 6200 |
| 2025-06-30 | 10.72 | $22.63 | 3434 |
| 2025-06-27 | 11.23 | $22.56 | 6413 |
| 2025-06-26 | 11.26 | $22.54 | 15322 |
| 2025-06-25 | 11.29 | $22.55 | 10300 |
| 2025-06-24 | 11.17 | $22.59 | 14900 |
| 2025-06-23 | 11.64 | $22.62 | 6829 |
| 2025-06-20 | 12.14 | $22.59 | 3400 |
| 2025-06-18 | 12.36 | $22.57 | 10508 |
| 2025-06-17 | 12.59 | $22.55 | 2837 |
| 2025-06-16 | 13.12 | $22.55 | 5600 |
| 2025-06-13 | 13.68 | $22.54 | 3807 |
| 2025-06-12 | 14.03 | $22.58 | 2300 |
| 2025-06-11 | 14.67 | $22.55 | 8300 |
| 2025-06-10 | 15.27 | $22.53 | 10100 |
| 2025-06-09 | 15.83 | $22.50 | 16000 |
| 2025-06-06 | 16.14 | $22.52 | 1800 |
| 2025-06-05 | 16.64 | $22.53 | 3600 |
| 2025-06-04 | 17.36 | $22.56 | 9900 |
| 2025-06-03 | 18.11 | $22.51 | 9900 |
| 2025-06-02 | 18.71 | $22.45 | 4942 |
| 2025-05-30 | 19.08 | $22.50 | 6100 |
| 2025-05-29 | 19.74 | $22.49 | 10017 |
| 2025-05-28 | 20.44 | $22.44 | 5512 |
| 2025-05-27 | 20.26 | $22.47 | 14300 |
| 2025-05-23 | 20.07 | $22.39 | 6300 |
| 2025-05-22 | 19.64 | $22.45 | 13014 |
| 2025-05-21 | 19.32 | $22.43 | 1200 |
| 2025-05-20 | 18.98 | $22.50 | 8600 |
| 2025-05-19 | 18.89 | $22.48 | 3600 |
| 2025-05-16 | 18.51 | $22.48 | 9602 |
| 2025-05-15 | 18.32 | $22.30 | 3700 |
| 2025-05-14 | 17.85 | $22.46 | 36900 |
| 2025-05-13 | 17.89 | $22.49 | 16100 |
| 2025-05-12 | 17.93 | $22.50 | 2800 |
| 2025-05-09 | 17.71 | $22.46 | 12100 |
| 2025-05-08 | 17.51 | $22.47 | 20400 |
| 2025-05-07 | 17.39 | $22.46 | 6539 |
| 2025-05-06 | 17.00 | $22.47 | 8346 |
| 2025-05-05 | 17.03 | $22.47 | 11000 |
| 2025-05-02 | 17.10 | $22.48 | 9315 |
| 2025-05-01 | 17.11 | $22.49 | 6947 |
| 2025-04-30 | 17.63 | $22.48 | 8700 |
| 2025-04-29 | 18.24 | $22.53 | 7500 |
| 2025-04-28 | 19.02 | $22.51 | 11800 |
| 2025-04-25 | 19.68 | $22.49 | 7200 |
| 2025-04-24 | 20.33 | $22.52 | 6600 |
| 2025-04-23 | 20.96 | $22.46 | 3520 |
| 2025-04-22 | 21.67 | $22.40 | 2403 |
| 2025-04-21 | 21.79 | $22.37 | 4900 |
| 2025-04-17 | 21.93 | $22.44 | 11700 |
| 2025-04-16 | 22.25 | $22.44 | 5800 |
| 2025-04-15 | 21.62 | $22.39 | 5240 |
| 2025-04-14 | 20.75 | $22.32 | 5046 |
| 2025-04-11 | 19.85 | $22.30 | 4918 |
| 2025-04-10 | 18.02 | $22.25 | 6800 |
| 2025-04-09 | 16.10 | $22.38 | 48449 |
| 2025-04-08 | 14.07 | $22.25 | 35200 |
| 2025-04-07 | 12.86 | $22.35 | 6746 |
| 2025-04-04 | 12.02 | $22.47 | 12122 |
| 2025-04-03 | 11.71 | $22.53 | 7738 |
| 2025-04-02 | 11.49 | $22.57 | 25900 |
| 2025-04-01 | 11.60 | $22.56 | 16828 |
| 2025-03-31 | 11.72 | $22.51 | 9100 |
| 2025-03-28 | 11.50 | $22.51 | 12700 |
| 2025-03-27 | 11.26 | $22.48 | 93300 |
| 2025-03-26 | 10.86 | $22.60 | 3417 |
| 2025-03-25 | 11.35 | $22.60 | 48329 |
| 2025-03-24 | 11.83 | $22.62 | 29606 |
| 2025-03-21 | 12.34 | $22.62 | 284600 |
| 2025-03-20 | 12.40 | $22.82 | 10400 |
| 2025-03-19 | 12.45 | $22.63 | 2517 |
| 2025-03-18 | 12.57 | $22.61 | 2600 |
| 2025-03-17 | 12.44 | $22.60 | 8344 |
| 2025-03-14 | 12.31 | $22.57 | 1300 |
| 2025-03-13 | 11.93 | $22.53 | 2600 |
| 2025-03-12 | 11.02 | $22.55 | 3500 |
| 2025-03-11 | 10.06 | $22.57 | 6100 |
| 2025-03-10 | 9.51 | $22.62 | 6927 |
| 2025-03-07 | 9.23 | $22.61 | 2800 |
| 2025-03-06 | 8.93 | $22.61 | 11522 |
| 2025-03-05 | 8.62 | $22.64 | 2800 |
| 2025-03-04 | 8.40 | $22.61 | 6100 |
| 2025-03-03 | 8.22 | $22.66 | 21500 |
| 2025-02-28 | 7.97 | $22.65 | 15200 |
| 2025-02-27 | 8.14 | $22.62 | 8800 |
| 2025-02-26 | 8.25 | $22.64 | 4528 |
| 2025-02-25 | 8.37 | $22.62 | 10400 |
| 2025-02-24 | 8.50 | $22.53 | 12634 |
| 2025-02-21 | 8.22 | $22.61 | 3106 |
| 2025-02-20 | 8.32 | $22.60 | 10839 |
| 2025-02-19 | 8.66 | $22.58 | 18800 |
| 2025-02-18 | 9.02 | $22.59 | 5533 |
| 2025-02-14 | 8.57 | $22.61 | 2800 |
| 2025-02-13 | 8.45 | $22.59 | 3700 |
| 2025-02-12 | 8.56 | $22.50 | 3000 |
| 2025-02-11 | 8.80 | $22.55 | 5801 |
| 2025-02-10 | 9.19 | $22.56 | 1201 |
| 2025-02-07 | 9.24 | $22.55 | 3000 |
| 2025-02-06 | 9.41 | $22.59 | 4007 |
| 2025-02-05 | 9.29 | $22.60 | 8500 |
| 2025-02-04 | 9.01 | $22.51 | 6400 |
| 2025-02-03 | 9.22 | $22.53 | 11300 |
| 2025-01-31 | 9.44 | $22.51 | 5700 |
| 2025-01-30 | 9.60 | $22.53 | 10000 |
| 2025-01-29 | 9.70 | $22.50 | 7049 |
| 2025-01-28 | 10.11 | $22.52 | 3200 |
| 2025-01-27 | 9.73 | $22.53 | 6800 |
| 2025-01-24 | 9.32 | $22.53 | 17100 |
| 2025-01-23 | 8.82 | $22.52 | 5200 |
| 2025-01-22 | 8.29 | $22.54 | 11400 |
| 2025-01-21 | 7.74 | $22.55 | 10312 |
| 2025-01-17 | 7.98 | $22.51 | 14300 |
| 2025-01-16 | 7.96 | $22.57 | 12606 |
| 2025-01-15 | 7.93 | $22.48 | 29543 |
| 2025-01-14 | 8.23 | $22.37 | 5803 |
| 2025-01-13 | 7.51 | $22.35 | 7230 |
| 2025-01-10 | 6.76 | $22.36 | 10048 |
| 2025-01-08 | 6.19 | $22.42 | 4921 |
| 2025-01-07 | 6.43 | $22.41 | 6417 |
| 2025-01-06 | 6.68 | $22.45 | 4900 |
| 2025-01-03 | 6.94 | $22.47 | 6120 |
| 2025-01-02 | 7.17 | $22.46 | 4331 |
| 2024-12-31 | 7.42 | $22.46 | 2700 |
| 2024-12-30 | 7.61 | $22.46 | 7100 |
| 2024-12-27 | 7.94 | $22.43 | 1500 |
| 2024-12-26 | 8.03 | $22.46 | 7704 |
| 2024-12-24 | 8.12 | $22.51 | 16700 |
| 2024-12-23 | 8.08 | $22.42 | 8700 |
| 2024-12-20 | 7.70 | $22.43 | 7100 |
| 2024-12-19 | 7.45 | $22.54 | 8500 |
| 2024-12-18 | 7.77 | $22.60 | 35430 |
| 2024-12-17 | 7.70 | $22.69 | 9906 |
| 2024-12-16 | 7.62 | $22.70 | 1800 |
| 2024-12-13 | 7.62 | $22.66 | 3900 |
| 2024-12-12 | 7.62 | $22.73 | 14823 |
| 2024-12-11 | 7.82 | $22.78 | 8600 |
| 2024-12-10 | 8.09 | $22.79 | 24800 |
| 2024-12-09 | 8.45 | $22.83 | 10247 |
| 2024-12-06 | 8.68 | $22.84 | 40400 |
| 2024-12-05 | 8.99 | $22.81 | 7542 |
| 2024-12-04 | 9.44 | $22.81 | 5841 |
| 2024-12-03 | 9.92 | $22.77 | 5400 |
| 2024-12-02 | 10.37 | $22.79 | 8600 |
| 2024-11-29 | 10.69 | $22.78 | 8135 |
| 2024-11-27 | 10.78 | $22.72 | 6932 |
| 2024-11-26 | 11.25 | $22.69 | 30722 |
| 2024-11-25 | 11.67 | $22.72 | 3100 |
| 2024-11-22 | 12.20 | $22.62 | 4514 |
| 2024-11-21 | 12.30 | $22.69 | 4615 |
| 2024-11-20 | 12.87 | $22.68 | 8246 |
| 2024-11-19 | 13.17 | $22.71 | 8000 |
| 2024-11-18 | 13.63 | $22.68 | 4527 |
| 2024-11-15 | 13.63 | $22.67 | 10720 |
| 2024-11-14 | 13.63 | $22.66 | 12200 |
| 2024-11-13 | 13.88 | $22.68 | 10703 |
| 2024-11-12 | 14.15 | $22.70 | 7700 |
| 2024-11-11 | 14.49 | $22.78 | 4514 |
| 2024-11-08 | 14.93 | $22.78 | 7614 |
| 2024-11-07 | 15.39 | $22.73 | 10400 |
| 2024-11-06 | 16.20 | $22.68 | 10900 |
| 2024-11-05 | 16.55 | $22.71 | 3248 |
| 2024-11-04 | 17.31 | $22.68 | 4900 |
| 2024-11-01 | 18.12 | $22.64 | 7021 |
| 2024-10-31 | 18.01 | $22.64 | 1538 |
| 2024-10-30 | 17.61 | $22.67 | 5700 |
| 2024-10-29 | 17.42 | $22.67 | 9300 |
| 2024-10-28 | 16.94 | $22.65 | 6400 |
| 2024-10-25 | 16.49 | $22.75 | 4500 |
| 2024-10-24 | 16.78 | $22.76 | 13518 |
| 2024-10-23 | 17.08 | $22.73 | 10103 |
| 2024-10-22 | 17.23 | $22.77 | 7500 |
| 2024-10-21 | 17.72 | $22.77 | 2109 |
| 2024-10-18 | 18.25 | $22.84 | 5600 |
| 2024-10-17 | 18.80 | $22.84 | 4711 |
| 2024-10-16 | 19.78 | $22.90 | 4800 |
| 2024-10-15 | 20.34 | $22.87 | 8500 |
| 2024-10-14 | 21.15 | $22.83 | 10000 |
| 2024-10-11 | 22.15 | $22.85 | 3900 |
| 2024-10-10 | 23.03 | $22.81 | 3300 |
| 2024-10-09 | 24.05 | $22.82 | 4800 |
| 2024-10-08 | 25.29 | $22.84 | 11700 |
| 2024-10-07 | 26.59 | $22.81 | 4200 |
| 2024-10-04 | 27.37 | $22.87 | 1227 |
| 2024-10-03 | 28.61 | $22.91 | 2148 |
| 2024-10-02 | 29.53 | $22.94 | 5300 |
| 2024-10-01 | 30.49 | $22.97 | 8000 |
| 2024-09-30 | 30.87 | $22.93 | 2000 |
| 2024-09-27 | 31.50 | $22.92 | 4705 |
| 2024-09-26 | 32.05 | $22.91 | 9200 |
| 2024-09-25 | 32.91 | $22.90 | 3200 |
| 2024-09-24 | 33.73 | $23.04 | 3930 |
| 2024-09-23 | 33.25 | $23.03 | 5629 |
| 2024-09-20 | 32.75 | $23.04 | 3700 |
| 2024-09-19 | 31.94 | $23.03 | 3600 |
| 2024-09-18 | 31.10 | $23.01 | 2349 |
| 2024-09-17 | 30.35 | $23.01 | 5500 |
| 2024-09-16 | 29.44 | $23.04 | 17010 |
| 2024-09-13 | 28.22 | $23.04 | 13000 |
| 2024-09-12 | 26.93 | $22.96 | 30614 |
| 2024-09-11 | 26.36 | $22.93 | 27239 |
| 2024-09-10 | 25.88 | $22.95 | 6000 |
| 2024-09-09 | 25.11 | $22.93 | 6314 |
| 2024-09-06 | 24.61 | $22.89 | 2712 |
| 2024-09-05 | 24.21 | $22.90 | 4000 |
| 2024-09-04 | 24.01 | $22.85 | 8200 |
| 2024-09-03 | 23.86 | $22.81 | 4000 |
| 2024-08-30 | 24.01 | $22.80 | 5600 |
| 2024-08-29 | 24.17 | $22.81 | 13135 |
| 2024-08-28 | 24.49 | $22.80 | 3500 |
| 2024-08-27 | 24.82 | $22.82 | 5506 |
| 2024-08-26 | 24.85 | $22.83 | 2845 |
| 2024-08-23 | 24.88 | $22.92 | 9800 |
| 2024-08-22 | 23.97 | $22.86 | 8010 |
| 2024-08-21 | 23.19 | $22.90 | 3300 |
| 2024-08-20 | 21.96 | $22.86 | 2412 |
| 2024-08-19 | 20.94 | $22.87 | 4500 |
| 2024-08-16 | 19.92 | $22.85 | 34808 |
| 2024-08-15 | 19.01 | $22.80 | 7946 |
| 2024-08-14 | 18.30 | $22.82 | 8000 |
| 2024-08-13 | 17.42 | $22.79 | 5007 |
| 2024-08-12 | 16.69 | $22.73 | 12101 |
| 2024-08-09 | 16.04 | $22.70 | 3639 |
| 2024-08-08 | 15.69 | $22.65 | 5600 |
| 2024-08-07 | 15.71 | $22.65 | 3100 |
| 2024-08-06 | 15.73 | $22.68 | 8700 |
| 2024-08-05 | 15.43 | $22.71 | 3600 |
| 2024-08-02 | 15.11 | $22.74 | 49029 |
| 2024-08-01 | 14.33 | $22.69 | 6518 |
| 2024-07-31 | 13.77 | $22.66 | 2606 |
| 2024-07-30 | 13.53 | $22.62 | 9200 |
| 2024-07-29 | 13.61 | $22.59 | 1406 |
| 2024-07-26 | 13.95 | $22.58 | 9000 |
| 2024-07-25 | 14.30 | $22.60 | 14600 |
| 2024-07-24 | 14.37 | $22.60 | 5400 |
| 2024-07-23 | 14.45 | $22.65 | 10000 |
| 2024-07-22 | 13.91 | $22.66 | 16643 |
| 2024-07-19 | 13.40 | $22.63 | 3800 |
| 2024-07-18 | 13.07 | $22.66 | 21949 |
| 2024-07-17 | 12.29 | $22.70 | 8913 |
| 2024-07-16 | 11.47 | $22.68 | 61014 |
| 2024-07-15 | 10.72 | $22.64 | 101729 |
| 2024-07-12 | 10.13 | $22.66 | 18206 |
| 2024-07-11 | 9.50 | $22.61 | 5007 |
| 2024-07-10 | 9.03 | $22.56 | 15414 |
| 2024-07-09 | 8.93 | $22.54 | 18714 |
| 2024-07-08 | 8.98 | $22.57 | 7129 |
| 2024-07-05 | 8.86 | $22.56 | 11803 |
| 2024-07-03 | 8.87 | $22.51 | 3705 |
| 2024-07-02 | 9.31 | $22.47 | 7900 |
| 2024-07-01 | 9.50 | $22.42 | 7812 |
| 2024-06-28 | 9.53 | $22.44 | 6800 |
| 2024-06-27 | 9.77 | $22.50 | 4500 |
| 2024-06-26 | 10.25 | $22.46 | 3740 |
| 2024-06-25 | 10.52 | $22.51 | 6219 |
| 2024-06-24 | 10.97 | $22.57 | 4524 |
| 2024-06-21 | 10.84 | $22.57 | 6600 |
| 2024-06-20 | 10.85 | $22.55 | 7417 |
| 2024-06-18 | 11.00 | $22.58 | 13407 |
| 2024-06-17 | 11.00 | $22.55 | 2511 |
| 2024-06-14 | 11.06 | $22.60 | 5304 |
| 2024-06-13 | 10.95 | $22.58 | 12717 |
| 2024-06-12 | 10.69 | $22.54 | 3900 |
| 2024-06-11 | 10.40 | $22.49 | 3132 |
| 2024-06-10 | 10.95 | $22.47 | 4600 |
| 2024-06-07 | 11.45 | $22.47 | 9104 |
| 2024-06-06 | 12.05 | $22.53 | 5203 |
| 2024-06-05 | 12.17 | $22.55 | 10825 |
| 2024-06-04 | 12.35 | $22.51 | 5318 |
| 2024-06-03 | 12.67 | $22.49 | 4500 |
| 2024-05-31 | 13.21 | $22.43 | 5400 |
| 2024-05-30 | 13.69 | $22.39 | 4100 |
| 2024-05-29 | 13.83 | $22.29 | 7700 |
| 2024-05-28 | 13.57 | $22.34 | 4467 |
| 2024-05-24 | 13.73 | $22.43 | 3844 |
| 2024-05-23 | 14.32 | $22.47 | 8200 |
| 2024-05-22 | 14.73 | $22.51 | 15035 |
| 2024-05-21 | 14.81 | $22.52 | 3400 |
| 2024-05-20 | 14.71 | $22.52 | 5432 |
| 2024-05-17 | 14.95 | $22.53 | 8500 |
| 2024-05-16 | 15.20 | $22.54 | 9729 |
| 2024-05-15 | 15.30 | $22.57 | 4600 |
| 2024-05-14 | 15.40 | $22.48 | 6700 |
| 2024-05-13 | 15.76 | $22.44 | 3314 |
| 2024-05-10 | 16.41 | $22.44 | 19400 |
| 2024-05-09 | 17.15 | $22.50 | 19318 |
| 2024-05-08 | 17.80 | $22.45 | 32800 |
| 2024-05-07 | 18.68 | $22.48 | 10600 |
| 2024-05-06 | 19.47 | $22.47 | 9300 |
| 2024-05-03 | 20.42 | $22.46 | 13211 |
| 2024-05-02 | 21.44 | $22.38 | 8900 |
| 2024-05-01 | 21.99 | $22.31 | 3600 |
| 2024-04-30 | 22.20 | $22.26 | 3148 |
| 2024-04-29 | 22.03 | $22.32 | 4500 |
| 2024-04-26 | 22.05 | $22.28 | 1642 |
| 2024-04-25 | 21.65 | $22.32 | 3900 |
| 2024-04-24 | 21.43 | $22.34 | 5300 |
| 2024-04-23 | 21.20 | $22.36 | 4541 |
| 2024-04-22 | 21.19 | $22.34 | 7000 |
| 2024-04-19 | 20.87 | $22.30 | 6600 |
| 2024-04-18 | 20.21 | $22.28 | 25518 |
| 2024-04-17 | 19.35 | $22.27 | 14500 |
| 2024-04-16 | 18.48 | $22.24 | 6830 |
| 2024-04-15 | 16.99 | $22.27 | 15424 |
| 2024-04-12 | 15.57 | $22.38 | 27702 |
| 2024-04-11 | 14.46 | $22.37 | 8018 |
| 2024-04-10 | 13.28 | $22.37 | 14900 |
| 2024-04-09 | 12.12 | $22.51 | 3714 |
| 2024-04-08 | 11.52 | $22.46 | 11400 |
| 2024-04-05 | 10.36 | $22.26 | 11400 |
| 2024-04-04 | 9.15 | $22.48 | 9311 |
| 2024-04-03 | 8.98 | $22.48 | 30200 |
| 2024-04-02 | 8.42 | $22.46 | 14700 |
| 2024-04-01 | 7.73 | $22.47 | 29131 |
| 2024-03-28 | 7.27 | $22.55 | 6806 |
| 2024-03-27 | 7.36 | $22.57 | 15900 |
| 2024-03-26 | 7.38 | $22.60 | 4832 |
| 2024-03-25 | 7.73 | $22.61 | 6800 |
| 2024-03-22 | 8.11 | $22.63 | 5241 |
| 2024-03-21 | 8.07 | $22.60 | 12024 |
| 2024-03-20 | 8.19 | $22.59 | 5413 |
| 2024-03-19 | 8.53 | $22.55 | 8900 |
| 2024-03-18 | 8.52 | $22.51 | 11923 |
| 2024-03-15 | 8.52 | $22.52 | 4900 |
| 2024-03-14 | 8.83 | $22.53 | 2615 |
| 2024-03-13 | 8.98 | $22.60 | 5000 |
| 2024-03-12 | 9.10 | $22.60 | 3700 |
| 2024-03-11 | 9.14 | $22.62 | 2700 |
| 2024-03-08 | 9.00 | $22.62 | 6539 |
| 2024-03-07 | 8.85 | $22.59 | 12900 |
| 2024-03-06 | 8.83 | $22.59 | 2800 |
| 2024-03-05 | 8.94 | $22.55 | 5414 |
| 2024-03-04 | 9.20 | $22.53 | 3300 |
| 2024-03-01 | 9.69 | $22.52 | 2535 |
| 2024-02-29 | 10.13 | $22.47 | 9628 |
| 2024-02-28 | 10.38 | $22.45 | 4021 |
| 2024-02-27 | 10.27 | $22.46 | 4226 |
| 2024-02-26 | 10.21 | $22.47 | 8200 |
| 2024-02-23 | 10.16 | $22.50 | 11100 |
| 2024-02-22 | 10.32 | $22.54 | 11900 |
| 2024-02-21 | 10.80 | $22.53 | 12129 |
| 2024-02-20 | 11.18 | $22.54 | 26000 |
| 2024-02-16 | 11.69 | $22.51 | 8503 |
| 2024-02-15 | 11.91 | $22.54 | 7637 |
| 2024-02-14 | 12.32 | $22.49 | 9700 |
| 2024-02-13 | 12.37 | $22.45 | 6700 |
| 2024-02-12 | 12.35 | $22.56 | 5527 |
| 2024-02-09 | 12.94 | $22.57 | 8500 |
| 2024-02-08 | 13.56 | $22.58 | 6400 |
| 2024-02-07 | 14.21 | $22.61 | 4334 |
| 2024-02-06 | 14.73 | $22.61 | 60421 |
| 2024-02-05 | 15.27 | $22.57 | 4000 |
| 2024-02-02 | 16.05 | $22.66 | 6900 |
| 2024-02-01 | 16.41 | $22.73 | 7717 |
| 2024-01-31 | 16.21 | $22.64 | 4523 |
| 2024-01-30 | 16.18 | $22.64 | 9400 |
| 2024-01-29 | 16.51 | $22.64 | 8700 |
| 2024-01-26 | 16.79 | $22.60 | 4146 |
| 2024-01-25 | 17.35 | $22.63 | 7230 |
| 2024-01-24 | 17.75 | $22.56 | 2839 |
| 2024-01-23 | 18.60 | $22.56 | 8800 |
| 2024-01-22 | 19.50 | $22.59 | 7607 |
| 2024-01-19 | 20.16 | $22.56 | 8548 |
| 2024-01-18 | 21.21 | $22.55 | 7300 |
| 2024-01-17 | 22.17 | $22.54 | 3842 |
| 2024-01-16 | 23.33 | $22.58 | 10241 |
| 2024-01-12 | 24.28 | $22.68 | 10504 |
| 2024-01-11 | 24.59 | $22.66 | 11501 |
| 2024-01-10 | 25.11 | $22.61 | 5229 |
| 2024-01-09 | 25.66 | $22.62 | 5100 |
| 2024-01-08 | 26.33 | $22.58 | 9624 |
| 2024-01-05 | 27.08 | $22.51 | 5500 |
| 2024-01-04 | 28.05 | $22.52 | 7700 |
| 2024-01-03 | 29.07 | $22.56 | 9515 |
| 2024-01-02 | 30.09 | $22.59 | 5900 |
| 2023-12-29 | 30.86 | $22.67 | 5000 |
| 2023-12-28 | 31.16 | $22.70 | 26534 |
| 2023-12-27 | 31.37 | $22.74 | 9300 |
| 2023-12-26 | 31.58 | $22.65 | 3200 |
| 2023-12-22 | 32.10 | $22.64 | 13700 |
| 2023-12-21 | 32.65 | $22.61 | 44545 |
| 2023-12-20 | 33.23 | $22.63 | 94800 |
| 2023-12-19 | 33.38 | $22.78 | 6800 |
| 2023-12-18 | 32.59 | $22.77 | 5100 |
| 2023-12-15 | 31.82 | $22.80 | 7642 |
| 2023-12-14 | 30.83 | $22.84 | 4700 |
| 2023-12-13 | 29.59 | $22.72 | 9500 |
| 2023-12-12 | 28.62 | $22.53 | 18904 |
| 2023-12-11 | 28.07 | $22.47 | 29640 |
| 2023-12-08 | 27.64 | $22.48 | 10911 |
| 2023-12-07 | 27.00 | $22.52 | 7630 |
| 2023-12-06 | 25.97 | $22.51 | 8232 |
| 2023-12-05 | 24.90 | $22.48 | 10801 |
| 2023-12-04 | 23.91 | $22.34 | 8024 |
| 2023-12-01 | 23.23 | $22.45 | 5108 |
| 2023-11-30 | 22.12 | $22.32 | 9800 |
| 2023-11-29 | 21.29 | $22.37 | 28000 |
| 2023-11-28 | 20.42 | $22.29 | 9534 |
| 2023-11-27 | 19.83 | $22.25 | 6000 |
| 2023-11-24 | 19.36 | $22.17 | 5300 |
| 2023-11-22 | 19.11 | $22.21 | 9334 |
| 2023-11-21 | 18.86 | $22.16 | 11600 |
| 2023-11-20 | 18.59 | $22.17 | 5823 |
| 2023-11-17 | 18.56 | $22.12 | 14200 |
| 2023-11-16 | 18.68 | $22.09 | 8000 |
| 2023-11-15 | 18.92 | $22.01 | 31500 |
| 2023-11-14 | 19.50 | $22.07 | 21211 |
| 2023-11-13 | 19.81 | $21.89 | 17700 |
| 2023-11-10 | 20.70 | $21.89 | 11500 |
| 2023-11-09 | 21.75 | $21.84 | 12128 |
| 2023-11-08 | 22.85 | $21.92 | 15947 |
| 2023-11-07 | 23.70 | $21.87 | 506200 |
| 2023-11-06 | 24.88 | $21.82 | 17200 |
| 2023-11-03 | 26.17 | $21.86 | 7200 |
| 2023-11-02 | 27.23 | $21.83 | 61015 |
| 2023-11-01 | 28.56 | $21.69 | 17400 |
| 2023-10-31 | 29.25 | $21.54 | 16200 |
| 2023-10-30 | 29.41 | $21.56 | 6900 |
| 2023-10-27 | 29.30 | $21.59 | 10047 |
| 2023-10-26 | 29.22 | $21.67 | 11720 |
| 2023-10-25 | 29.35 | $21.60 | 16300 |
| 2023-10-24 | 29.16 | $21.69 | 3300 |
| 2023-10-23 | 29.25 | $21.62 | 17100 |
| 2023-10-20 | 29.20 | $21.57 | 3935 |
| 2023-10-19 | 28.45 | $21.52 | 60600 |
| 2023-10-18 | 27.65 | $21.56 | 7123 |
| 2023-10-17 | 26.96 | $21.64 | 19142 |
| 2023-10-16 | 26.45 | $21.77 | 18001 |
| 2023-10-13 | 26.30 | $21.79 | 23808 |
| 2023-10-12 | 26.35 | $21.79 | 27606 |
| 2023-10-11 | 26.39 | $21.83 | 42746 |
| 2023-10-10 | 26.64 | $21.80 | 68000 |
| 2023-10-09 | 26.51 | $21.74 | 26700 |
| 2023-10-06 | 26.03 | $21.66 | 11634 |
| 2023-10-05 | 24.92 | $21.69 | 5404 |
| 2023-10-04 | 24.03 | $21.72 | 34721 |
| 2023-10-03 | 22.93 | $21.60 | 20200 |
| 2023-10-02 | 21.62 | $21.71 | 14300 |
| 2023-09-29 | 20.61 | $21.79 | 66313 |
| 2023-09-28 | 19.78 | $21.83 | 31400 |
| 2023-09-27 | 18.33 | $21.79 | 42700 |
| 2023-09-26 | 16.90 | $21.85 | 39615 |
| 2023-09-25 | 15.59 | $21.90 | 26346 |
| 2023-09-22 | 14.40 | $21.99 | 198532 |
| 2023-09-21 | 13.14 | $21.99 | 29844 |
| 2023-09-20 | 12.29 | $22.09 | 114024 |
| 2023-09-19 | 11.87 | $22.06 | 353506 |
| 2023-09-18 | 11.28 | $22.11 | 4200 |
| 2023-09-15 | 11.08 | $22.09 | 3100 |
| 2023-09-14 | 10.87 | $22.11 | 8900 |
| 2023-09-13 | 10.82 | $22.11 | 7734 |
| 2023-09-12 | 10.77 | $22.10 | 21900 |
| 2023-09-11 | 10.65 | $22.10 | 4221 |
| 2023-09-08 | 10.89 | $22.12 | 7127 |
| 2023-09-07 | 11.27 | $22.10 | 38431 |
| 2023-09-06 | 11.34 | $22.04 | 8933 |
| 2023-09-05 | 11.30 | $22.07 | 7200 |
| 2023-09-01 | 11.40 | $22.14 | 14500 |
| 2023-08-31 | 11.83 | $22.22 | 194000 |
| 2023-08-30 | 12.28 | $22.21 | 43300 |
| 2023-08-29 | 12.93 | $22.20 | 9720 |
| 2023-08-28 | 13.49 | $22.13 | 3813 |
| 2023-08-25 | 13.68 | $22.09 | 21703 |
| 2023-08-24 | 13.56 | $22.16 | 7800 |
| 2023-08-23 | 13.89 | $22.14 | 14400 |
| 2023-08-22 | 14.04 | $22.04 | 19800 |
| 2023-08-21 | 13.59 | $22.01 | 11429 |
| 2023-08-18 | 12.89 | $22.07 | 10800 |
| 2023-08-17 | 12.33 | $22.03 | 19800 |
| 2023-08-16 | 11.44 | $22.05 | 9200 |
| 2023-08-15 | 10.67 | $22.10 | 9500 |
| 2023-08-14 | 10.13 | $22.14 | 12800 |
| 2023-08-11 | 9.76 | $22.15 | 11900 |
| 2023-08-10 | 9.41 | $22.18 | 14900 |
| 2023-08-09 | 9.24 | $22.25 | 13342 |
| 2023-08-08 | 9.36 | $22.24 | 32900 |
| 2023-08-07 | 9.49 | $22.20 | 9900 |
| 2023-08-04 | 9.39 | $22.23 | 13500 |
| 2023-08-03 | 9.29 | $22.12 | 12229 |
| 2023-08-02 | 8.44 | $22.21 | 17000 |
| 2023-08-01 | 7.98 | $22.27 | 22520 |
| 2023-07-31 | 7.84 | $22.37 | 61400 |
| 2023-07-28 | 8.15 | $22.34 | 7824 |
| 2023-07-27 | 8.15 | $22.28 | 23300 |
| 2023-07-26 | 8.15 | $22.46 | 19500 |
| 2023-07-25 | 8.14 | $22.40 | 21834 |
| 2023-07-24 | 8.32 | $22.43 | 16820 |
| 2023-07-21 | 8.30 | $22.44 | 4430 |
| 2023-07-20 | 8.46 | $22.40 | 18700 |
| 2023-07-19 | 8.69 | $22.48 | 17700 |
| 2023-07-18 | 8.60 | $22.42 | 8100 |
| 2023-07-17 | 8.78 | $22.40 | 58738 |
| 2023-07-14 | 9.22 | $22.38 | 21300 |
| 2023-07-13 | 9.61 | $22.47 | 10600 |
| 2023-07-12 | 9.72 | $22.40 | 17836 |
| 2023-07-11 | 10.17 | $22.29 | 14100 |
| 2023-07-10 | 10.32 | $22.26 | 34715 |
| 2023-07-07 | 9.85 | $22.20 | 27513 |
| 2023-07-06 | 9.34 | $22.21 | 73819 |
| 2023-07-05 | 8.74 | $22.31 | 15845 |
| 2023-07-03 | 8.74 | $22.39 | 14509 |
| 2023-06-30 | 9.09 | $22.40 | 15000 |
| 2023-06-29 | 9.46 | $22.33 | 7146 |
| 2023-06-28 | 9.11 | $22.41 | 13929 |
| 2023-06-27 | 9.06 | $22.35 | 16900 |
| 2023-06-26 | 8.93 | $22.37 | 14800 |
| 2023-06-23 | 8.99 | $22.37 | 18245 |
| 2023-06-22 | 9.05 | $22.39 | 29742 |
| 2023-06-21 | 9.24 | $22.45 | 15300 |
| 2023-06-20 | 9.57 | $22.47 | 18300 |
| 2023-06-16 | 9.84 | $22.43 | 7620 |
| 2023-06-15 | 10.33 | $22.44 | 14400 |
| 2023-06-14 | 10.84 | $22.32 | 33206 |
| 2023-06-13 | 10.77 | $22.30 | 7100 |
| 2023-06-12 | 10.70 | $22.34 | 17700 |
| 2023-06-09 | 10.55 | $22.32 | 23741 |
| 2023-06-08 | 10.40 | $22.34 | 5131 |
| 2023-06-07 | 10.66 | $22.28 | 56712 |
| 2023-06-06 | 10.74 | $22.37 | 18346 |
| 2023-06-05 | 11.16 | $22.36 | 44230 |
| 2023-06-02 | 11.35 | $22.38 | 18744 |
| 2023-06-01 | 11.83 | $22.40 | 14500 |
| 2023-05-31 | 12.45 | $22.36 | 15206 |
| 2023-05-30 | 12.94 | $22.33 | 8400 |
| 2023-05-26 | 13.08 | $22.25 | 10200 |
| 2023-05-25 | 12.70 | $22.26 | 18935 |
| 2023-05-24 | 12.49 | $22.30 | 7000 |
| 2023-05-23 | 12.52 | $22.33 | 13200 |
| 2023-05-22 | 12.60 | $22.33 | 15309 |
| 2023-05-19 | 12.63 | $22.32 | 14626 |
| 2023-05-18 | 12.66 | $22.33 | 9000 |
| 2023-05-17 | 12.51 | $22.37 | 13300 |
| 2023-05-16 | 12.53 | $22.38 | 6200 |
| 2023-05-15 | 12.55 | $22.43 | 13333 |
| 2023-05-12 | 12.79 | $22.49 | 42700 |
| 2023-05-11 | 13.12 | $22.55 | 4700 |
| 2023-05-10 | 13.65 | $22.50 | 15600 |
| 2023-05-09 | 14.20 | $22.42 | 7943 |
| 2023-05-08 | 14.57 | $22.42 | 8500 |
| 2023-05-05 | 14.81 | $22.50 | 7422 |
| 2023-05-04 | 15.36 | $22.54 | 8000 |
| 2023-05-03 | 16.17 | $22.53 | 7705 |
| 2023-05-02 | 17.01 | $22.50 | 9600 |
| 2023-05-01 | 17.59 | $22.41 | 14300 |
| 2023-04-28 | 18.06 | $22.57 | 4426 |
| 2023-04-27 | 18.76 | $22.50 | 11900 |
| 2023-04-26 | 19.67 | $22.61 | 5300 |
| 2023-04-25 | 19.79 | $22.66 | 12900 |
| 2023-04-24 | 19.52 | $22.61 | 10248 |
| 2023-04-21 | 19.54 | $22.56 | 6000 |
| 2023-04-20 | 19.65 | $22.56 | 25413 |
| 2023-04-19 | 19.90 | $22.51 | 24100 |
| 2023-04-18 | 20.30 | $22.57 | 9600 |
| 2023-04-17 | 20.42 | $22.53 | 14000 |
| 2023-04-14 | 20.59 | $22.60 | 13237 |
| 2023-04-13 | 20.41 | $22.64 | 22100 |
| 2023-04-12 | 20.09 | $22.61 | 16000 |
| 2023-04-11 | 19.70 | $22.64 | 14000 |
| 2023-04-10 | 19.68 | $22.63 | 12600 |
| 2023-04-06 | 19.70 | $22.68 | 8300 |
| 2023-04-05 | 19.13 | $22.70 | 5600 |
| 2023-04-04 | 18.56 | $22.66 | 3704 |
| 2023-04-03 | 18.12 | $22.64 | 18637 |
| 2023-03-31 | 17.73 | $22.54 | 19100 |
| 2023-03-30 | 17.68 | $22.48 | 6044 |
| 2023-03-29 | 17.78 | $22.46 | 17300 |
| 2023-03-28 | 18.03 | $22.41 | 30900 |
| 2023-03-27 | 18.42 | $22.43 | 10103 |
| 2023-03-24 | 18.59 | $22.62 | 15500 |
| 2023-03-23 | 17.79 | $22.60 | 10635 |
| 2023-03-22 | 17.08 | $22.57 | 27204 |
| 2023-03-21 | 16.34 | $22.49 | 15648 |
| 2023-03-20 | 15.95 | $22.44 | 14212 |
| 2023-03-17 | 15.59 | $22.48 | 13439 |
| 2023-03-16 | 14.97 | $22.41 | 10600 |
| 2023-03-15 | 14.53 | $22.41 | 12035 |
| 2023-03-14 | 14.06 | $22.29 | 9700 |
| 2023-03-13 | 13.91 | $22.33 | 16800 |
| 2023-03-10 | 13.70 | $22.29 | 18000 |
| 2023-03-09 | 14.01 | $22.13 | 12822 |
| 2023-03-08 | 14.63 | $22.12 | 2649 |
| 2023-03-07 | 15.32 | $22.15 | 12000 |
| 2023-03-06 | 16.03 | $22.20 | 39200 |
| 2023-03-03 | 16.59 | $22.23 | 14223 |
| 2023-03-02 | 17.17 | $22.09 | 14412 |
| 2023-03-01 | 17.24 | $22.08 | 47400 |
| 2023-02-28 | 17.47 | $22.14 | 17734 |
| 2023-02-27 | 17.80 | $22.14 | 22100 |
| 2023-02-24 | 18.39 | $22.15 | 28606 |
| 2023-02-23 | 18.61 | $22.27 | 18900 |
| 2023-02-22 | 19.22 | $22.18 | 7800 |
| 2023-02-21 | 19.60 | $22.16 | 11822 |
| 2023-02-17 | 19.89 | $22.31 | 10623 |
| 2023-02-16 | 20.48 | $22.27 | 19923 |
| 2023-02-15 | 21.29 | $22.35 | 17900 |
| 2023-02-14 | 22.35 | $22.39 | 12200 |
| 2023-02-13 | 23.52 | $22.40 | 13421 |
| 2023-02-10 | 24.59 | $22.37 | 7234 |
| 2023-02-09 | 25.67 | $22.44 | 20240 |
| 2023-02-08 | 26.50 | $22.59 | 36600 |
| 2023-02-07 | 27.09 | $22.53 | 5523 |
| 2023-02-06 | 27.79 | $22.56 | 13400 |
| 2023-02-03 | 28.29 | $22.66 | 48218 |
| 2023-02-02 | 28.48 | $22.79 | 17800 |
| 2023-02-01 | 27.87 | $22.77 | 20539 |
| 2023-01-31 | 27.26 | $22.65 | 6200 |
| 2023-01-30 | 27.17 | $22.57 | 5200 |
| 2023-01-27 | 27.18 | $22.62 | 14400 |
| 2023-01-26 | 26.96 | $22.67 | 19109 |
| 2023-01-25 | 26.44 | $22.67 | 42600 |
| 2023-01-24 | 26.03 | $22.67 | 23200 |
| 2023-01-23 | 25.60 | $22.60 | 9501 |
| 2023-01-20 | 25.31 | $22.63 | 34800 |
| 2023-01-19 | 25.01 | $22.69 | 63400 |
| 2023-01-18 | 24.22 | $22.73 | 29712 |
| 2023-01-17 | 23.39 | $22.59 | 16300 |
| 2023-01-13 | 22.93 | $22.63 | 6600 |
| 2023-01-12 | 22.29 | $22.67 | 10200 |
| 2023-01-11 | 21.61 | $22.53 | 12424 |
| 2023-01-10 | 21.26 | $22.43 | 20047 |
| 2023-01-09 | 21.13 | $22.47 | 42307 |
| 2023-01-06 | 20.61 | $22.42 | 18700 |
| 2023-01-05 | 20.31 | $22.22 | 4842 |
| 2023-01-04 | 20.57 | $22.24 | 13400 |
| 2023-01-03 | 20.79 | $22.14 | 12443 |
| 2022-12-30 | 21.14 | $22.08 | 74600 |
| 2022-12-29 | 21.50 | $22.16 | 16500 |
| 2022-12-28 | 22.08 | $22.08 | 23109 |
| 2022-12-27 | 22.70 | $22.11 | 32530 |
| 2022-12-23 | 23.47 | $22.25 | 29311 |
| 2022-12-22 | 24.67 | $22.30 | 60529 |
| 2022-12-21 | 25.66 | $22.27 | 6642 |
| 2022-12-20 | 26.79 | $22.32 | 20907 |
| 2022-12-19 | 27.84 | $22.42 | 8500 |
| 2022-12-16 | 28.42 | $22.54 | 46800 |
| 2022-12-15 | 28.56 | $22.58 | 13042 |
| 2022-12-14 | 28.30 | $22.60 | 9410 |
| 2022-12-13 | 28.03 | $22.58 | 17138 |
| 2022-12-12 | 27.34 | $22.46 | 43400 |
| 2022-12-09 | 26.91 | $22.51 | 4800 |
| 2022-12-08 | 26.62 | $22.56 | 2000 |
| 2022-12-07 | 25.96 | $22.59 | 7300 |
| 2022-12-06 | 25.27 | $22.46 | 6902 |
| 2022-12-05 | 24.90 | $22.42 | 9504 |
| 2022-12-02 | 24.70 | $22.53 | 7600 |
| 2022-12-01 | 24.49 | $22.46 | 20017 |
| 2022-11-30 | 24.48 | $22.30 | 10434 |
| 2022-11-29 | 24.96 | $22.19 | 10100 |
| 2022-11-28 | 25.31 | $22.25 | 7102 |
| 2022-11-25 | 25.41 | $22.33 | 2718 |
| 2022-11-23 | 25.13 | $22.31 | 8800 |
| 2022-11-22 | 24.90 | $22.21 | 9840 |
| 2022-11-21 | 24.93 | $22.13 | 28700 |
| 2022-11-18 | 25.10 | $22.15 | 36030 |
| 2022-11-17 | 25.23 | $22.15 | 9400 |
| 2022-11-16 | 25.45 | $22.20 | 9427 |
| 2022-11-15 | 25.45 | $22.12 | 13120 |
| 2022-11-14 | 25.69 | $21.99 | 11709 |
| 2022-11-11 | 26.30 | $22.01 | 4100 |
| 2022-11-10 | 26.95 | $21.96 | 8806 |
| 2022-11-09 | 27.84 | $21.62 | 47800 |
| 2022-11-08 | 28.66 | $21.65 | 14500 |
| 2022-11-07 | 29.52 | $21.61 | 7314 |
| 2022-11-04 | 30.14 | $21.64 | 9700 |
| 2022-11-03 | 30.82 | $21.60 | 15700 |
| 2022-11-02 | 31.39 | $21.66 | 7233 |
| 2022-11-01 | 32.36 | $21.71 | 9225 |
| 2022-10-31 | 33.10 | $21.62 | 12007 |
| 2022-10-28 | 33.42 | $21.67 | 4122 |
| 2022-10-27 | 33.88 | $21.65 | 13717 |
| 2022-10-26 | 34.36 | $21.61 | 32908 |
| 2022-10-25 | 34.62 | $21.54 | 24339 |
| 2022-10-24 | 34.69 | $21.45 | 5600 |
| 2022-10-21 | 34.17 | $21.45 | 1100 |
| 2022-10-20 | 33.40 | $21.41 | 23900 |
| 2022-10-19 | 32.64 | $21.49 | 27200 |
| 2022-10-18 | 32.01 | $21.63 | 18600 |
| 2022-10-17 | 31.50 | $21.58 | 23300 |
| 2022-10-14 | 30.99 | $21.51 | 8236 |
| 2022-10-13 | 30.47 | $21.62 | 17000 |
| 2022-10-12 | 29.72 | $21.60 | 4900 |
| 2022-10-11 | 29.27 | $21.62 | 6003 |
| 2022-10-10 | 28.85 | $21.64 | 13502 |
| 2022-10-07 | 28.44 | $21.75 | 24100 |
| 2022-10-06 | 28.32 | $21.86 | 7200 |
| 2022-10-05 | 28.47 | $21.89 | 11700 |
| 2022-10-04 | 28.58 | $21.97 | 26541 |
| 2022-10-03 | 28.95 | $21.89 | 32300 |
| 2022-09-30 | 29.14 | $21.71 | 22301 |
| 2022-09-29 | 28.52 | $21.70 | 6200 |
| 2022-09-28 | 27.35 | $21.78 | 52734 |
| 2022-09-27 | 26.25 | $21.58 | 24300 |
| 2022-09-26 | 24.71 | $21.75 | 48300 |
| 2022-09-23 | 23.36 | $21.95 | 44421 |
| 2022-09-22 | 22.35 | $22.01 | 24405 |
| 2022-09-21 | 21.40 | $22.18 | 91000 |
| 2022-09-20 | 20.83 | $22.15 | 20729 |
| 2022-09-19 | 20.23 | $22.25 | 7300 |
| 2022-09-16 | 19.71 | $22.26 | 11603 |
| 2022-09-15 | 19.28 | $22.26 | 28200 |
| 2022-09-14 | 18.94 | $22.33 | 16348 |
| 2022-09-13 | 18.67 | $22.29 | 7312 |
| 2022-09-12 | 18.20 | $22.38 | 23326 |
| 2022-09-09 | 18.02 | $22.39 | 3600 |
| 2022-09-08 | 17.88 | $22.37 | 16147 |
| 2022-09-07 | 17.57 | $22.40 | 18344 |
| 2022-09-06 | 17.19 | $22.22 | 7419 |
| 2022-09-02 | 16.43 | $22.39 | 4405 |
| 2022-09-01 | 16.08 | $22.37 | 8200 |
| 2022-08-31 | 15.18 | $22.46 | 11526 |
| 2022-08-30 | 14.65 | $22.55 | 7500 |
| 2022-08-29 | 14.24 | $22.54 | 9800 |
| 2022-08-26 | 13.91 | $22.64 | 17000 |
| 2022-08-25 | 13.90 | $22.71 | 37000 |
| 2022-08-24 | 13.90 | $22.63 | 8002 |
| 2022-08-23 | 13.55 | $22.66 | 17300 |
| 2022-08-22 | 13.27 | $22.64 | 12034 |
| 2022-08-19 | 12.75 | $22.73 | 9300 |
| 2022-08-18 | 12.46 | $22.88 | 25608 |
| 2022-08-17 | 12.75 | $22.84 | 17211 |
| 2022-08-16 | 13.02 | $22.96 | 19011 |
| 2022-08-15 | 13.67 | $23.02 | 18200 |
| 2022-08-12 | 13.97 | $23.03 | 4900 |
| 2022-08-11 | 14.65 | $22.88 | 19900 |
| 2022-08-10 | 15.36 | $23.01 | 61008 |
| 2022-08-09 | 15.95 | $22.88 | 5900 |
| 2022-08-08 | 16.53 | $22.94 | 12900 |
| 2022-08-05 | 17.33 | $22.90 | 7748 |
| 2022-08-04 | 18.10 | $23.07 | 4200 |
| 2022-08-03 | 18.49 | $23.07 | 10400 |
| 2022-08-02 | 18.94 | $22.94 | 15100 |
| 2022-08-01 | 19.48 | $23.07 | 23500 |
| 2022-07-29 | 19.49 | $23.06 | 10617 |
| 2022-07-28 | 19.63 | $23.01 | 5215 |
| 2022-07-27 | 19.99 | $22.92 | 10700 |
| 2022-07-26 | 20.81 | $22.81 | 2410 |
| 2022-07-25 | 21.79 | $22.82 | 7621 |
| 2022-07-22 | 22.74 | $22.92 | 13701 |
| 2022-07-21 | 23.75 | $22.84 | 10400 |
| 2022-07-20 | 24.69 | $22.69 | 13200 |
| 2022-07-19 | 25.05 | $22.71 | 21200 |
| 2022-07-18 | 25.44 | $22.68 | 25300 |
| 2022-07-15 | 25.95 | $22.77 | 36206 |
| 2022-07-14 | 26.49 | $22.66 | 14719 |
| 2022-07-13 | 26.54 | $22.74 | 12905 |
| 2022-07-12 | 26.60 | $22.66 | 9700 |
| 2022-07-11 | 27.02 | $22.65 | 7431 |
| 2022-07-08 | 27.31 | $22.63 | 12825 |
| 2022-07-07 | 27.29 | $22.63 | 9634 |
| 2022-07-06 | 27.34 | $22.62 | 8828 |
| 2022-07-05 | 27.42 | $22.66 | 12100 |
| 2022-07-01 | 27.59 | $22.63 | 6824 |
| 2022-06-30 | 27.49 | $22.53 | 65009 |
| 2022-06-29 | 26.93 | $22.49 | 12529 |
| 2022-06-28 | 26.83 | $22.43 | 11312 |
| 2022-06-27 | 26.41 | $22.44 | 30500 |
| 2022-06-24 | 26.12 | $22.55 | 10213 |
| 2022-06-23 | 26.06 | $22.52 | 13600 |
| 2022-06-22 | 25.99 | $22.46 | 14133 |
| 2022-06-21 | 25.27 | $22.37 | 14800 |
| 2022-06-17 | 24.46 | $22.49 | 7000 |
| 2022-06-16 | 23.88 | $22.46 | 7917 |
| 2022-06-15 | 22.93 | $22.39 | 18100 |
| 2022-06-14 | 22.05 | $22.25 | 21713 |
| 2022-06-13 | 20.78 | $22.32 | 20727 |
| 2022-06-10 | 19.64 | $22.63 | 12824 |
| 2022-06-09 | 19.15 | $22.77 | 11300 |
| 2022-06-08 | 19.41 | $22.85 | 6500 |
| 2022-06-07 | 20.19 | $22.93 | 11532 |
| 2022-06-06 | 21.18 | $22.89 | 30105 |
| 2022-06-03 | 21.99 | $22.93 | 40300 |
| 2022-06-02 | 23.05 | $22.98 | 22100 |
| 2022-06-01 | 24.14 | $23.00 | 5700 |
| 2022-05-31 | 25.28 | $23.07 | 23000 |
| 2022-05-27 | 26.04 | $23.17 | 33800 |
| 2022-05-26 | 26.19 | $23.12 | 30600 |
| 2022-05-25 | 26.49 | $23.11 | 18600 |
| 2022-05-24 | 27.07 | $22.97 | 14200 |
| 2022-05-23 | 28.31 | $22.78 | 22829 |
| 2022-05-20 | 28.96 | $22.83 | 13000 |
| 2022-05-19 | 30.00 | $22.77 | 8722 |
| 2022-05-18 | 30.70 | $22.73 | 10400 |
| 2022-05-17 | 30.99 | $22.74 | 28232 |
| 2022-05-16 | 31.30 | $22.77 | 66300 |
| 2022-05-13 | 31.83 | $22.77 | 7905 |
| 2022-05-12 | 32.45 | $22.78 | 16108 |
| 2022-05-11 | 33.11 | $22.79 | 6200 |
| 2022-05-10 | 33.40 | $22.76 | 30340 |
| 2022-05-09 | 33.70 | $22.71 | 22900 |
| 2022-05-06 | 33.53 | $22.72 | 25414 |
| 2022-05-05 | 33.51 | $22.75 | 26947 |
| 2022-05-04 | 33.23 | $22.84 | 20524 |
| 2022-05-03 | 33.10 | $22.79 | 11006 |
| 2022-05-02 | 32.79 | $22.77 | 13907 |
| 2022-04-29 | 32.13 | $22.79 | 92500 |
| 2022-04-28 | 31.43 | $22.91 | 11400 |
| 2022-04-27 | 31.23 | $22.91 | 5600 |
| 2022-04-26 | 31.10 | $22.94 | 24100 |
| 2022-04-25 | 31.05 | $22.93 | 20002 |
| 2022-04-22 | 30.91 | $22.89 | 7145 |
| 2022-04-21 | 30.45 | $22.91 | 12915 |
| 2022-04-20 | 30.01 | $22.96 | 15500 |
| 2022-04-19 | 29.71 | $22.92 | 7400 |
| 2022-04-18 | 29.17 | $22.97 | 11000 |
| 2022-04-14 | 28.77 | $23.04 | 19800 |
| 2022-04-13 | 28.52 | $23.10 | 9100 |
| 2022-04-12 | 28.44 | $23.05 | 13538 |
| 2022-04-11 | 28.36 | $23.05 | 12405 |
| 2022-04-08 | 28.14 | $23.13 | 15600 |
| 2022-04-07 | 28.23 | $23.18 | 29700 |
| 2022-04-06 | 28.52 | $23.23 | 8300 |
| 2022-04-05 | 28.43 | $23.29 | 7600 |
| 2022-04-04 | 28.64 | $23.38 | 8941 |
| 2022-04-01 | 29.30 | $23.40 | 24500 |
| 2022-03-31 | 29.98 | $23.38 | 16800 |
| 2022-03-30 | 30.58 | $23.36 | 15600 |
| 2022-03-29 | 31.03 | $23.34 | 12217 |
| 2022-03-28 | 31.32 | $23.29 | 15032 |
| 2022-03-25 | 31.38 | $23.29 | 8421 |
| 2022-03-24 | 31.48 | $23.35 | 11700 |
| 2022-03-23 | 31.71 | $23.35 | 10936 |
| 2022-03-22 | 32.01 | $23.36 | 45500 |
| 2022-03-21 | 32.37 | $23.40 | 9130 |
| 2022-03-18 | 32.97 | $23.45 | 22426 |
| 2022-03-17 | 33.64 | $23.38 | 13300 |
| 2022-03-16 | 33.77 | $23.33 | 2310 |
| 2022-03-15 | 33.57 | $23.29 | 24600 |
| 2022-03-14 | 33.37 | $23.29 | 35600 |
| 2022-03-11 | 33.04 | $23.36 | 36300 |
| 2022-03-10 | 32.84 | $23.40 | 32242 |
| 2022-03-09 | 32.70 | $23.46 | 25615 |
| 2022-03-08 | 32.74 | $23.50 | 71436 |
| 2022-03-07 | 32.89 | $23.60 | 26406 |
| 2022-03-04 | 33.32 | $23.64 | 89300 |
| 2022-03-03 | 33.82 | $23.61 | 89427 |
| 2022-03-02 | 33.98 | $23.65 | 7733 |
| 2022-03-01 | 34.30 | $23.76 | 10500 |
| 2022-02-28 | 34.91 | $23.72 | 13400 |
| 2022-02-25 | 35.32 | $23.50 | 9343 |
| 2022-02-24 | 34.65 | $23.51 | 16814 |
| 2022-02-23 | 33.94 | $23.53 | 11414 |
| 2022-02-22 | 33.33 | $23.63 | 19211 |
| 2022-02-18 | 32.83 | $23.65 | 8000 |
| 2022-02-17 | 32.36 | $23.58 | 8600 |
| 2022-02-16 | 31.67 | $23.55 | 10825 |
| 2022-02-15 | 30.64 | $23.60 | 8600 |
| 2022-02-14 | 29.67 | $23.60 | 9924 |
| 2022-02-11 | 28.69 | $23.72 | 8310 |
| 2022-02-10 | 27.69 | $23.70 | 8002 |
| 2022-02-09 | 26.78 | $23.98 | 5322 |
| 2022-02-08 | 26.40 | $23.93 | 8042 |
| 2022-02-07 | 25.60 | $23.92 | 7903 |
| 2022-02-04 | 24.76 | $23.96 | 3637 |
| 2022-02-03 | 23.98 | $24.17 | 7600 |
| 2022-02-02 | 23.66 | $24.34 | 16300 |
| 2022-02-01 | 23.81 | $24.26 | 7723 |
| 2022-01-31 | 23.51 | $24.22 | 9306 |
| 2022-01-28 | 22.82 | $24.24 | 15900 |
| 2022-01-27 | 22.09 | $24.25 | 9805 |
| 2022-01-26 | 21.61 | $24.23 | 10642 |
| 2022-01-25 | 21.11 | $24.33 | 7126 |
| 2022-01-24 | 20.88 | $24.42 | 18200 |
| 2022-01-21 | 20.81 | $24.39 | 11101 |
| 2022-01-20 | 20.51 | $24.38 | 6626 |
| 2022-01-19 | 20.14 | $24.37 | 8900 |
| 2022-01-18 | 19.51 | $24.31 | 8300 |
| 2022-01-14 | 18.76 | $24.58 | 21900 |
| 2022-01-13 | 18.57 | $24.68 | 20000 |
| 2022-01-12 | 18.72 | $24.67 | 10335 |
| 2022-01-11 | 18.91 | $24.66 | 10913 |
| 2022-01-10 | 18.84 | $24.55 | 51736 |
| 2022-01-07 | 18.76 | $24.57 | 4707 |
| 2022-01-06 | 18.09 | $24.70 | 18513 |
| 2022-01-05 | 17.74 | $24.72 | 20000 |
| 2022-01-04 | 17.45 | $24.82 | 7100 |
| 2022-01-03 | 17.36 | $24.91 | 11700 |
| 2021-12-31 | 17.68 | $25.13 | 50844 |
| 2021-12-30 | 18.37 | $25.11 | 6001 |
| 2021-12-29 | 19.31 | $25.06 | 19030 |
| 2021-12-28 | 20.22 | $25.15 | 11728 |
| 2021-12-27 | 20.95 | $25.17 | 4100 |
| 2021-12-23 | 21.84 | $25.14 | 11700 |
| 2021-12-22 | 22.89 | $25.17 | 9800 |
| 2021-12-21 | 24.00 | $25.09 | 11031 |
| 2021-12-20 | 25.17 | $25.15 | 9300 |
| 2021-12-17 | 25.91 | $25.21 | 3700 |
| 2021-12-16 | 26.40 | $25.17 | 8206 |
| 2021-12-15 | 27.03 | $25.15 | 5200 |
| 2021-12-14 | 27.80 | $25.18 | 7800 |
| 2021-12-13 | 28.40 | $25.23 | 10216 |
| 2021-12-10 | 28.82 | $25.16 | 12200 |
| 2021-12-09 | 29.37 | $25.15 | 15522 |
| 2021-12-08 | 30.04 | $25.14 | 10500 |
| 2021-12-07 | 30.74 | $25.29 | 46143 |
| 2021-12-06 | 30.97 | $25.26 | 6343 |
| 2021-12-03 | 31.27 | $25.31 | 4900 |
| 2021-12-02 | 31.62 | $25.17 | 10800 |
| 2021-12-01 | 32.33 | $25.13 | 9500 |
| 2021-11-30 | 33.13 | $25.06 | 9513 |
| 2021-11-29 | 34.11 | $24.95 | 13400 |
| 2021-11-26 | 35.46 | $24.89 | 5500 |
| 2021-11-24 | 37.08 | $24.82 | 9300 |
| 2021-11-23 | 39.00 | $24.77 | 8700 |
| 2021-11-22 | 40.94 | $24.96 | 10100 |
| 2021-11-19 | 42.39 | $25.08 | 7411 |
| 2021-11-18 | 43.54 | $25.03 | 19147 |
| 2021-11-17 | 44.89 | $24.99 | 8026 |
| 2021-11-16 | 46.46 | $24.93 | 3436 |
| 2021-11-15 | 48.05 | $24.98 | 8243 |
| 2021-11-12 | 49.56 | $25.15 | 9704 |
| 2021-11-11 | 50.60 | $25.19 | 17318 |
| 2021-11-10 | 51.55 | $25.21 | 15805 |
| 2021-11-09 | 52.48 | $25.46 | 20027 |
| 2021-11-08 | 52.55 | $25.34 | 10200 |
| 2021-11-05 | 52.80 | $25.39 | 8800 |
| 2021-11-04 | 53.07 | $25.19 | 3431 |
| 2021-11-03 | 53.67 | $25.06 | 10700 |
| 2021-11-02 | 54.44 | $25.11 | 7400 |
| 2021-11-01 | 55.09 | $25.08 | 10607 |
| 2021-10-29 | 55.86 | $25.12 | 9610 |
| 2021-10-28 | 56.59 | $25.11 | 9900 |
| 2021-10-27 | 57.14 | $25.12 | 13633 |
| 2021-10-26 | 57.72 | $25.01 | 26600 |
| 2021-10-25 | 58.54 | $24.89 | 10844 |
| 2021-10-22 | 59.57 | $24.92 | 6911 |
| 2021-10-21 | 60.48 | $24.88 | 4300 |
| 2021-10-20 | 61.51 | $24.91 | 53900 |
| 2021-10-19 | 62.50 | $24.97 | 9407 |
| 2021-10-18 | 63.35 | $25.04 | 33500 |
| 2021-10-15 | 64.18 | $25.08 | 4302 |
| 2021-10-14 | 64.88 | $25.14 | 12905 |
| 2021-10-13 | 65.58 | $25.00 | 56300 |
| 2021-10-12 | 66.32 | $24.87 | 26110 |
| 2021-10-11 | 67.38 | $24.78 | 8249 |
| 2021-10-08 | 68.54 | $24.85 | 8600 |
| 2021-10-07 | 69.61 | $24.95 | 51148 |
| 2021-10-06 | 70.51 | $25.02 | 28415 |
| 2021-10-05 | 71.28 | $25.01 | 31100 |
| 2021-10-04 | 72.03 | $25.09 | 18800 |
| 2021-10-01 | 72.67 | $25.14 | 3600 |
| 2021-09-30 | 73.29 | $25.06 | 14042 |
| 2021-09-29 | 73.99 | $25.09 | 13222 |
| 2021-09-28 | 74.70 | $25.06 | 5300 |
| 2021-09-27 | 75.45 | $25.24 | 5437 |
| 2021-09-24 | 75.85 | $25.32 | 2720 |
| 2021-09-23 | 76.12 | $25.45 | 8500 |
| 2021-09-22 | 76.09 | $25.60 | 8006 |
| 2021-09-21 | 75.98 | $25.57 | 9915 |
| 2021-09-20 | 75.69 | $25.53 | 9700 |
| 2021-09-17 | 75.39 | $25.49 | 11000 |
| 2021-09-16 | 75.08 | $25.55 | 4500 |
| 2021-09-15 | 74.61 | $25.59 | 10024 |
| 2021-09-14 | 74.09 | $25.61 | 12721 |
| 2021-09-13 | 73.48 | $25.52 | 31747 |
| 2021-09-10 | 72.84 | $25.44 | 25543 |
| 2021-09-09 | 72.18 | $25.51 | 17100 |
| 2021-09-08 | 71.47 | $25.40 | 3200 |
| 2021-09-07 | 70.74 | $25.32 | 4523 |
| 2021-09-03 | 69.97 | $25.43 | 125129 |
| 2021-09-02 | 69.02 | $25.50 | 903 |
| 2021-09-01 | 67.93 | $25.46 | 83100 |
| 2021-08-31 | 66.78 | $25.43 | 5727 |
| 2021-08-30 | 65.60 | $25.48 | 14800 |
| 2021-08-27 | 64.36 | $25.43 | 10005 |
| 2021-08-26 | 63.06 | $25.31 | 7501 |
| 2021-08-25 | 61.70 | $25.34 | 30200 |
| 2021-08-24 | 60.22 | $25.40 | 10637 |
| 2021-08-23 | 58.58 | $25.45 | 13800 |
| 2021-08-20 | 56.81 | $25.42 | 5135 |
| 2021-08-19 | 54.95 | $25.40 | 10745 |
| 2021-08-18 | 53.00 | $25.36 | 2841 |
| 2021-08-17 | 50.94 | $25.36 | 98600 |
| 2021-08-16 | 48.76 | $25.38 | 3000 |
| 2021-08-13 | 46.44 | $25.35 | 3300 |
| 2021-08-12 | 44.00 | $25.23 | 18200 |
| 2021-08-11 | 41.43 | $25.20 | 8037 |
| 2021-08-10 | 38.73 | $25.22 | 4119 |
| 2021-08-09 | 35.85 | $25.26 | 5341 |
| 2021-08-06 | 32.79 | $25.33 | 4046 |
| 2021-08-05 | 29.53 | $25.51 | 5200 |
| 2021-08-04 | 25.99 | $25.55 | 7100 |
| 2021-08-03 | 22.26 | $25.56 | 2900 |
| 2021-08-02 | 18.30 | $25.56 | 21220 |
| 2021-07-30 | 14.13 | $25.52 | 13300 |
| 2021-07-29 | 9.73 | $25.47 | 15503 |
| 2021-07-28 | 5.11 | $25.51 | 4539 |
| 2021-07-27 | 0.24 | $25.49 | 19400 |
| 2021-07-26 | 0.00 | $25.41 | 14441 |
| 2021-07-23 | 0.00 | $25.46 | 6700 |
| 2021-07-22 | 0.00 | $25.49 | 7017 |
| 2021-07-21 | 0.00 | $25.38 | 25315 |
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